KissMeData/457190/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210900	5929768800	184100	184100	184100	184100	908
3	20231012	210800	5929768800	184100	184100	184100	184100	0
4	20231012	210700	5929768800	184100	184100	184100	184100	0
5	20231012	210600	5929768800	184100	184100	184100	184100	0
6	20231012	210500	5929768800	184100	184100	184100	184100	0
7	20231012	210400	5929768800	184100	184100	184100	184100	0
8	20231012	210300	5929768800	184100	184100	184100	184100	0
9	20231012	210200	5929768800	184100	184100	184100	184100	0
10	20231012	210100	5929768800	184100	184100	184100	184100	0
11	20231012	210000	5929768800	184100	184100	184100	184100	0
12	20231012	205900	5929768800	184100	184100	184100	184100	0
13	20231012	205800	5929768800	184100	184100	184100	184100	0
14	20231012	205700	5929768800	184100	184100	184100	184100	0
15	20231012	205600	5929768800	184100	184100	184100	184100	0
16	20231012	205500	5929768800	184100	184100	184100	184100	0
17	20231012	205400	5929768800	184100	184100	184100	184100	0
18	20231012	205300	5929768800	184100	184100	184100	184100	0
19	20231012	205200	5929768800	184100	184100	184100	184100	0
20	20231012	205100	5929768800	184100	184100	184100	184100	0
21	20231012	205000	5929768800	184100	184100	184100	184100	0
22	20231012	204900	5929768800	184100	184100	184100	184100	0
23	20231012	204800	5929768800	184100	184100	184100	184100	0
24	20231012	204700	5929768800	184100	184100	184100	184100	0
25	20231012	204600	5929768800	184100	184100	184100	184100	0
26	20231012	204500	5929768800	184100	184100	184100	184100	0
27	20231012	204400	5929768800	184100	184100	184100	184100	0
28	20231012	204300	5929768800	184100	184100	184100	184100	0
29	20231012	204200	5929768800	184100	184100	184100	184100	0
30	20231012	204100	5929768800	184100	184100	184100	184100	0
31	20231012	204000	5929768800	184100	184100	184100	184100	0
32	20231012	203900	5929768800	184100	184100	184100	184100	908
33	20231012	203800	5929768800	184100	184100	184100	184100	0
34	20231012	203700	5929768800	184100	184100	184100	184100	0
35	20231012	203600	5929768800	184100	184100	184100	184100	0
36	20231012	203500	5929768800	184100	184100	184100	184100	0
37	20231012	203400	5929768800	184100	184100	184100	184100	0
38	20231012	203300	5929768800	184100	184100	184100	184100	0
39	20231012	203200	5929768800	184100	184100	184100	184100	0
40	20231012	203100	5929768800	184100	184100	184100	184100	0
41	20231012	203000	5929768800	184100	184100	184100	184100	0
42	20231012	202900	5929768800	184100	184100	184100	184100	0
43	20231012	202800	5929768800	184100	184100	184100	184100	0
44	20231012	202700	5929768800	184100	184100	184100	184100	0
45	20231012	202600	5929768800	184100	184100	184100	184100	0
46	20231012	202500	5929768800	184100	184100	184100	184100	0
47	20231012	202400	5929768800	184100	184100	184100	184100	0
48	20231012	202300	5929768800	184100	184100	184100	184100	0
49	20231012	202200	5929768800	184100	184100	184100	184100	0
50	20231012	202100	5929768800	184100	184100	184100	184100	0
51	20231012	202000	5929768800	184100	184100	184100	184100	0
52	20231012	201900	5929768800	184100	184100	184100	184100	0
53	20231012	201800	5929768800	184100	184100	184100	184100	0
54	20231012	201700	5929768800	184100	184100	184100	184100	0
55	20231012	201600	5929768800	184100	184100	184100	184100	0
56	20231012	201500	5929768800	184100	184100	184100	184100	0
57	20231012	201400	5929768800	184100	184100	184100	184100	0
58	20231012	201300	5929768800	184100	184100	184100	184100	0
59	20231012	201200	5929768800	184100	184100	184100	184100	0
60	20231012	201100	5929768800	184100	184100	184100	184100	0
61	20231012	201000	5929768800	184100	184100	184100	184100	0
62	20231012	200900	5929768800	184100	184100	184100	184100	908
63	20231012	200800	5929768800	184100	184100	184100	184100	0
64	20231012	200700	5929768800	184100	184100	184100	184100	0
65	20231012	200600	5929768800	184100	184100	184100	184100	0
66	20231012	200500	5929768800	184100	184100	184100	184100	0
67	20231012	200400	5929768800	184100	184100	184100	184100	0
68	20231012	200300	5929768800	184100	184100	184100	184100	0
69	20231012	200200	5929768800	184100	184100	184100	184100	0
70	20231012	200100	5929768800	184100	184100	184100	184100	0
71	20231012	200000	5929768800	184100	184100	184100	184100	0
72	20231012	195900	5929768800	184100	184100	184100	184100	0
73	20231012	195800	5929768800	184100	184100	184100	184100	0
74	20231012	195700	5929768800	184100	184100	184100	184100	0
75	20231012	195600	5929768800	184100	184100	184100	184100	0
76	20231012	195500	5929768800	184100	184100	184100	184100	0
77	20231012	195400	5929768800	184100	184100	184100	184100	0
78	20231012	195300	5929768800	184100	184100	184100	184100	0
79	20231012	195200	5929768800	184100	184100	184100	184100	0
80	20231012	195100	5929768800	184100	184100	184100	184100	0
81	20231012	195000	5929768800	184100	184100	184100	184100	0
82	20231012	194900	5929768800	184100	184100	184100	184100	0
83	20231012	194800	5929768800	184100	184100	184100	184100	0
84	20231012	194700	5929768800	184100	184100	184100	184100	0
85	20231012	194600	5929768800	184100	184100	184100	184100	0
86	20231012	194500	5929768800	184100	184100	184100	184100	0
87	20231012	194400	5929768800	184100	184100	184100	184100	0
88	20231012	194300	5929768800	184100	184100	184100	184100	0
89	20231012	194200	5929768800	184100	184100	184100	184100	0
90	20231012	194100	5929768800	184100	184100	184100	184100	0
91	20231012	194000	5929768800	184100	184100	184100	184100	0
92	20231012	193900	5929768800	184100	184100	184100	184100	908
93	20231012	193800	5929768800	184100	184100	184100	184100	0
94	20231012	193700	5929768800	184100	184100	184100	184100	0
95	20231012	193600	5929768800	184100	184100	184100	184100	0
96	20231012	193500	5929768800	184100	184100	184100	184100	0
97	20231012	193400	5929768800	184100	184100	184100	184100	0
98	20231012	193300	5929768800	184100	184100	184100	184100	0
99	20231012	193200	5929768800	184100	184100	184100	184100	0
100	20231012	193100	5929768800	184100	184100	184100	184100	0
101	20231012	193000	5929768800	184100	184100	184100	184100	0
102	20231012	192900	5929768800	184100	184100	184100	184100	0
103	20231012	192800	5929768800	184100	184100	184100	184100	0
104	20231012	192700	5929768800	184100	184100	184100	184100	0
105	20231012	192600	5929768800	184100	184100	184100	184100	0
106	20231012	192500	5929768800	184100	184100	184100	184100	0
107	20231012	192400	5929768800	184100	184100	184100	184100	0
108	20231012	192300	5929768800	184100	184100	184100	184100	0
109	20231012	192200	5929768800	184100	184100	184100	184100	0
110	20231012	192100	5929768800	184100	184100	184100	184100	0
111	20231012	192000	5929768800	184100	184100	184100	184100	0
112	20231012	191900	5929768800	184100	184100	184100	184100	0
113	20231012	191800	5929768800	184100	184100	184100	184100	0
114	20231012	191700	5929768800	184100	184100	184100	184100	0
115	20231012	191600	5929768800	184100	184100	184100	184100	0
116	20231012	191500	5929768800	184100	184100	184100	184100	0
117	20231012	191400	5929768800	184100	184100	184100	184100	0
118	20231012	191300	5929768800	184100	184100	184100	184100	0
119	20231012	191200	5929768800	184100	184100	184100	184100	0
120	20231012	191100	5929768800	184100	184100	184100	184100	0
121	20231012	191000	5929768800	184100	184100	184100	184100	0
122	20231012	190900	5929768800	184100	184100	184100	184100	908
123	20231012	190800	5929768800	184100	184100	184100	184100	0
124	20231012	190700	5929768800	184100	184100	184100	184100	0
125	20231012	190600	5929768800	184100	184100	184100	184100	0
126	20231012	190500	5929768800	184100	184100	184100	184100	0
127	20231012	190400	5929768800	184100	184100	184100	184100	0
128	20231012	190300	5929768800	184100	184100	184100	184100	0
129	20231012	190200	5929768800	184100	184100	184100	184100	0
130	20231012	190100	5929768800	184100	184100	184100	184100	0
131	20231012	190000	5929768800	184100	184100	184100	184100	0
132	20231012	185900	5929768800	184100	184100	184100	184100	0
133	20231012	185800	5929768800	184100	184100	184100	184100	0
134	20231012	185700	5929768800	184100	184100	184100	184100	0
135	20231012	185600	5929768800	184100	184100	184100	184100	0
136	20231012	185500	5929768800	184100	184100	184100	184100	0
137	20231012	185400	5929768800	184100	184100	184100	184100	0
138	20231012	185300	5929768800	184100	184100	184100	184100	0
139	20231012	185200	5929768800	184100	184100	184100	184100	0
140	20231012	185100	5929768800	184100	184100	184100	184100	0
141	20231012	185000	5929768800	184100	184100	184100	184100	0
142	20231012	184900	5929768800	184100	184100	184100	184100	0
143	20231012	184800	5929768800	184100	184100	184100	184100	0
144	20231012	184700	5929768800	184100	184100	184100	184100	0
145	20231012	184600	5929768800	184100	184100	184100	184100	0
146	20231012	184500	5929768800	184100	184100	184100	184100	0
147	20231012	184400	5929768800	184100	184100	184100	184100	0
148	20231012	184300	5929768800	184100	184100	184100	184100	0
149	20231012	184200	5929768800	184100	184100	184100	184100	0
150	20231012	184100	5929768800	184100	184100	184100	184100	0
151	20231012	184000	5929768800	184100	184100	184100	184100	0
152	20231012	183900	5929768800	184100	184100	184100	184100	908
153	20231012	183800	5929768800	184100	184100	184100	184100	0
154	20231012	183700	5929768800	184100	184100	184100	184100	0
155	20231012	183600	5929768800	184100	184100	184100	184100	0
156	20231012	183500	5929768800	184100	184100	184100	184100	0
157	20231012	183400	5929768800	184100	184100	184100	184100	0
158	20231012	183300	5929768800	184100	184100	184100	184100	0
159	20231012	183200	5929768800	184100	184100	184100	184100	0
160	20231012	183100	5929768800	184100	184100	184100	184100	0
161	20231012	183000	5929768800	184100	184100	184100	184100	0
162	20231012	182900	5929768800	184100	184100	184100	184100	0
163	20231012	182800	5929768800	184100	184100	184100	184100	0
164	20231012	182700	5929768800	184100	184100	184100	184100	0
165	20231012	182600	5929768800	184100	184100	184100	184100	0
166	20231012	182500	5929768800	184100	184100	184100	184100	0
167	20231012	182400	5929768800	184100	184100	184100	184100	0
168	20231012	182300	5929768800	184100	184100	184100	184100	0
169	20231012	182200	5929768800	184100	184100	184100	184100	0
170	20231012	182100	5929768800	184100	184100	184100	184100	0
171	20231012	182000	5929768800	184100	184100	184100	184100	0
172	20231012	181900	5929768800	184100	184100	184100	184100	0
173	20231012	181800	5929768800	184100	184100	184100	184100	0
174	20231012	181700	5929768800	184100	184100	184100	184100	0
175	20231012	181600	5929768800	184100	184100	184100	184100	0
176	20231012	181500	5929768800	184100	184100	184100	184100	0
177	20231012	181400	5929768800	184100	184100	184100	184100	0
178	20231012	181300	5929768800	184100	184100	184100	184100	0
179	20231012	181200	5929768800	184100	184100	184100	184100	0
180	20231012	181100	5929768800	184100	184100	184100	184100	0
181	20231012	181000	5929768800	184100	184100	184100	184100	0
182	20231012	180900	5929768800	184100	184100	184100	184100	908
183	20231012	180800	5929768800	184100	184100	184100	184100	0
184	20231012	180700	5929768800	184100	184100	184100	184100	0
185	20231012	180600	5929768800	184100	184100	184100	184100	0
186	20231012	180500	5929768800	184100	184100	184100	184100	0
187	20231012	180400	5929768800	184100	184100	184100	184100	0
188	20231012	180300	5929768800	184100	184100	184100	184100	0
189	20231012	180200	5929768800	184100	184100	184100	184100	0
190	20231012	180100	5929768800	184100	184100	184100	184100	0
191	20231012	180000	5929768800	184100	184100	184100	184100	0
192	20231012	175900	5929768800	184100	184100	184100	184100	0
193	20231012	175800	5929768800	184100	184100	184100	184100	0
194	20231012	175700	5929768800	184100	184100	184100	184100	0
195	20231012	175600	5929768800	184100	184100	184100	184100	0
196	20231012	175500	5929768800	184100	184100	184100	184100	0
197	20231012	175400	5929768800	184100	184100	184100	184100	0
198	20231012	175300	5929768800	184100	184100	184100	184100	0
199	20231012	175200	5929768800	184100	184100	184100	184100	0
200	20231012	175100	5929768800	184100	184100	184100	184100	0
201	20231012	175000	5929768800	184100	184100	184100	184100	0
202	20231012	174900	5929768800	184100	184100	184100	184100	0
203	20231012	174800	5929768800	184100	184100	184100	184100	0
204	20231012	174700	5929768800	184100	184100	184100	184100	0
205	20231012	174600	5929768800	184100	184100	184100	184100	0
206	20231012	174500	5929768800	184100	184100	184100	184100	0
207	20231012	174400	5929768800	184100	184100	184100	184100	0
208	20231012	174300	5929768800	184100	184100	184100	184100	0
209	20231012	174200	5929768800	184100	184100	184100	184100	0
210	20231012	174100	5929768800	184100	184100	184100	184100	0
211	20231012	174000	5929768800	184100	184100	184100	184100	0
212	20231012	173900	5929768800	184100	184100	184100	184100	908
213	20231012	173800	5929768800	184100	184100	184100	184100	0
214	20231012	173700	5929768800	184100	184100	184100	184100	0
215	20231012	173600	5929768800	184100	184100	184100	184100	0
216	20231012	173500	5929768800	184100	184100	184100	184100	0
217	20231012	173400	5929768800	184100	184100	184100	184100	0
218	20231012	173300	5929768800	184100	184100	184100	184100	0
219	20231012	173200	5929768800	184100	184100	184100	184100	0
220	20231012	173100	5929768800	184100	184100	184100	184100	0
221	20231012	173000	5929768800	184100	184100	184100	184100	0
222	20231012	172900	5929768800	184100	184100	184100	184100	0
223	20231012	172800	5929768800	184100	184100	184100	184100	0
224	20231012	172700	5929768800	184100	184100	184100	184100	0
225	20231012	172600	5929768800	184100	184100	184100	184100	0
226	20231012	172500	5929768800	184100	184100	184100	184100	0
227	20231012	172400	5929768800	184100	184100	184100	184100	0
228	20231012	172300	5929768800	184100	184100	184100	184100	0
229	20231012	172200	5929768800	184100	184100	184100	184100	0
230	20231012	172100	5929768800	184100	184100	184100	184100	0
231	20231012	172000	5929768800	184100	184100	184100	184100	0
232	20231012	171900	5929768800	184100	184100	184100	184100	0
233	20231012	171800	5929768800	184100	184100	184100	184100	0
234	20231012	171700	5929768800	184100	184100	184100	184100	0
235	20231012	171600	5929768800	184100	184100	184100	184100	0
236	20231012	171500	5929768800	184100	184100	184100	184100	0
237	20231012	171400	5929768800	184100	184100	184100	184100	0
238	20231012	171300	5929768800	184100	184100	184100	184100	0
239	20231012	171200	5929768800	184100	184100	184100	184100	0
240	20231012	171100	5929768800	184100	184100	184100	184100	0
241	20231012	171000	5929768800	184100	184100	184100	184100	0
242	20231012	170900	5929768800	184100	184100	184100	184100	908
243	20231012	170800	5929768800	184100	184100	184100	184100	0
244	20231012	170700	5929768800	184100	184100	184100	184100	0
245	20231012	170600	5929768800	184100	184100	184100	184100	0
246	20231012	170500	5929768800	184100	184100	184100	184100	0
247	20231012	170400	5929768800	184100	184100	184100	184100	0
248	20231012	170300	5929768800	184100	184100	184100	184100	0
249	20231012	170200	5929768800	184100	184100	184100	184100	0
250	20231012	170100	5929768800	184100	184100	184100	184100	0
251	20231012	170000	5929768800	184100	184100	184100	184100	0
252	20231012	165900	5929768800	184100	184100	184100	184100	0
253	20231012	165800	5929768800	184100	184100	184100	184100	0
254	20231012	165700	5929768800	184100	184100	184100	184100	0
255	20231012	165600	5929768800	184100	184100	184100	184100	0
256	20231012	165500	5929768800	184100	184100	184100	184100	0
257	20231012	165400	5929768800	184100	184100	184100	184100	0
258	20231012	165300	5929768800	184100	184100	184100	184100	0
259	20231012	165200	5929768800	184100	184100	184100	184100	0
260	20231012	165100	5929768800	184100	184100	184100	184100	0
261	20231012	165000	5929768800	184100	184100	184100	184100	0
262	20231012	164900	5929768800	184100	184100	184100	184100	0
263	20231012	164800	5929768800	184100	184100	184100	184100	0
264	20231012	164700	5929768800	184100	184100	184100	184100	0
265	20231012	164600	5929768800	184100	184100	184100	184100	0
266	20231012	164500	5929768800	184100	184100	184100	184100	0
267	20231012	164400	5929768800	184100	184100	184100	184100	0
268	20231012	164300	5929768800	184100	184100	184100	184100	0
269	20231012	164200	5929768800	184100	184100	184100	184100	0
270	20231012	164100	5929768800	184100	184100	184100	184100	0
271	20231012	164000	5929768800	184100	184100	184100	184100	0
272	20231012	163900	5929768800	184100	184100	184100	184100	908
273	20231012	163800	5929768800	184100	184100	184100	184100	0
274	20231012	163700	5929768800	184100	184100	184100	184100	0
275	20231012	163600	5929768800	184100	184100	184100	184100	0
276	20231012	163500	5929768800	184100	184100	184100	184100	0
277	20231012	163400	5929768800	184100	184100	184100	184100	0
278	20231012	163300	5929768800	184100	184100	184100	184100	0
279	20231012	163200	5929768800	184100	184100	184100	184100	0
280	20231012	163100	5929768800	184100	184100	184100	184100	0
281	20231012	163000	5929768800	184100	184100	184100	184100	0
282	20231012	162900	5929768800	184100	184100	184100	184100	0
283	20231012	162800	5929768800	184100	184100	184100	184100	0
284	20231012	162700	5929768800	184100	184100	184100	184100	0
285	20231012	162600	5929768800	184100	184100	184100	184100	0
286	20231012	162500	5929768800	184100	184100	184100	184100	0
287	20231012	162400	5929768800	184100	184100	184100	184100	0
288	20231012	162300	5929768800	184100	184100	184100	184100	0
289	20231012	162200	5929768800	184100	184100	184100	184100	0
290	20231012	162100	5929768800	184100	184100	184100	184100	0
291	20231012	162000	5929768800	184100	184100	184100	184100	0
292	20231012	161900	5929768800	184100	184100	184100	184100	0
293	20231012	161800	5929768800	184100	184100	184100	184100	0
294	20231012	161700	5929768800	184100	184100	184100	184100	0
295	20231012	161600	5929768800	184100	184100	184100	184100	0
296	20231012	161500	5929768800	184100	184100	184100	184100	0
297	20231012	161400	5929768800	184100	184100	184100	184100	0
298	20231012	161300	5929768800	184100	184100	184100	184100	0
299	20231012	161200	5929768800	184100	184100	184100	184100	0
300	20231012	161100	5929768800	184100	184100	184100	184100	0
301	20231012	161000	5929768800	184100	184100	184100	184100	0
302	20231012	160900	5929768800	184100	184100	184100	184100	908
303	20231012	160800	5929768800	184100	184100	184100	184100	0
304	20231012	160700	5929768800	184100	184100	184100	184100	0
305	20231012	160600	5929768800	184100	184100	184100	184100	0
306	20231012	160500	5929768800	184100	184100	184100	184100	0
307	20231012	160400	5929768800	184100	184100	184100	184100	0
308	20231012	160300	5929768800	184100	184100	184100	184100	0
309	20231012	160200	5929768800	184100	184100	184100	184100	0
310	20231012	160100	5929768800	184100	184100	184100	184100	0
311	20231012	160000	5929768800	184100	184100	184100	184100	0
312	20231012	155900	5929768800	184100	184100	184100	184100	0
313	20231012	155800	5929768800	184100	184100	184100	184100	0
314	20231012	155700	5929768800	184100	184100	184100	184100	0
315	20231012	155600	5929768800	184100	184100	184100	184100	0
316	20231012	155500	5929768800	184100	184100	184100	184100	0
317	20231012	155400	5929768800	184100	184100	184100	184100	0
318	20231012	155300	5929768800	184100	184100	184100	184100	0
319	20231012	155200	5929768800	184100	184100	184100	184100	0
320	20231012	155100	5929768800	184100	184100	184100	184100	0
321	20231012	155000	5929768800	184100	184100	184100	184100	0
322	20231012	154900	5929768800	184100	184100	184100	184100	0
323	20231012	154800	5929768800	184100	184100	184100	184100	0
324	20231012	154700	5929768800	184100	184100	184100	184100	0
325	20231012	154600	5929768800	184100	184100	184100	184100	0
326	20231012	154500	5929768800	184100	184100	184100	184100	0
327	20231012	154400	5929768800	184100	184100	184100	184100	0
328	20231012	154300	5929768800	184100	184100	184100	184100	0
329	20231012	154200	5929768800	184100	184100	184100	184100	0
330	20231012	154100	5929768800	184100	184100	184100	184100	0
331	20231012	154000	5929768800	184100	184100	184100	184100	0
332	20231012	153900	5929768800	184100	184100	184100	184100	908
333	20231012	153800	5929768800	184100	184100	184100	184100	0
334	20231012	153700	5929768800	184100	184100	184100	184100	0
335	20231012	153600	5929768800	184100	184100	184100	184100	0
336	20231012	153500	5929768800	184100	184100	184100	184100	0
337	20231012	153400	5929768800	184100	184100	184100	184100	0
338	20231012	153300	5929768800	184100	184100	184100	184100	0
339	20231012	153200	5929768800	184100	184100	184100	184100	0
340	20231012	153100	5929768800	184100	184100	184100	184100	0
341	20231012	153000	5929768800	184100	184100	184100	184100	908
342	20231012	152900	5762606000	184100	184100	184100	184100	0
343	20231012	152800	5762606000	184100	184100	184100	184100	0
344	20231012	152700	5762606000	184100	184100	184100	184100	0
345	20231012	152600	5762606000	184100	184100	184100	184100	0
346	20231012	152500	5762606000	184100	184100	184100	184100	0
347	20231012	152400	5762606000	184100	184100	184100	184100	0
348	20231012	152300	5762606000	184100	184100	184100	184100	0
349	20231012	152200	5762606000	184100	184100	184100	184100	0
350	20231012	152100	5762606000	184100	184100	184100	184100	0
351	20231012	152000	5762606000	184100	184100	184100	184100	0
352	20231012	151900	5762606000	184100	184100	184400	183600	250
353	20231012	151800	5716570100	184100	184100	184100	184000	125
354	20231012	151700	5693559900	183800	184000	184000	183500	80
355	20231012	151600	5678853700	184100	184000	184100	183900	152
356	20231012	151500	5650872600	184000	184000	184100	184000	61
357	20231012	151400	5639643600	183900	184000	184000	183900	289
358	20231012	151300	5586472400	184000	183900	184000	183400	158
359	20231012	151200	5557432500	183400	184000	184000	183400	104
360	20231012	151100	5538318500	184100	184100	184100	184100	63
361	20231012	151000	5526720200	184100	184000	184100	183500	67
362	20231012	150900	5514391300	184100	184000	184100	184000	20
363	20231012	150800	5510709400	183300	184000	184000	183300	105
364	20231012	150700	5491426500	183300	183200	183500	183200	118
365	20231012	150600	5469798100	183200	183300	183400	183200	114
366	20231012	150500	5448899300	183300	183300	183400	183100	371
367	20231012	150400	5380918500	183300	183300	183300	183200	23
368	20231012	150300	5376703200	183400	183300	183500	183300	322
369	20231012	150200	5317624700	183200	183300	183400	183200	95
370	20231012	150100	5300211600	183300	183200	183300	183200	33
371	20231012	150000	5294164900	183200	183300	183300	183200	79
372	20231012	145900	5279684500	183300	183200	183300	183200	104
373	20231012	145800	5260623300	183200	183400	183500	183200	495
374	20231012	145700	5169808600	183300	183400	183500	183300	86
375	20231012	145600	5154038300	183400	183800	183800	183400	99
376	20231012	145500	5135864900	183700	183700	183700	183700	14
377	20231012	145400	5133293100	183700	183800	183800	183700	40
378	20231012	145300	5125941500	183800	184000	184100	183800	17
379	20231012	145200	5122814200	184000	184100	184100	184000	6
380	20231012	145100	5121710000	184100	184100	184100	184100	22
381	20231012	145000	5117659800	184100	184200	184200	184100	22
382	20231012	144900	5113607500	184100	184100	184100	184100	2
383	20231012	144800	5113239300	184100	184400	184400	184100	7
384	20231012	144700	5111949800	184400	184500	184500	184300	27
385	20231012	144600	5106971200	184500	184500	184500	184500	96
386	20231012	144500	5089259200	184600	184600	184600	184400	29
387	20231012	144400	5083909100	184400	184300	184400	184300	42
388	20231012	144300	5076166100	184200	184200	184200	184200	83
389	20231012	144200	5060877500	184200	184100	184200	184100	39
390	20231012	144100	5053694900	184100	184000	184200	183800	29
391	20231012	144000	5048358000	183600	183500	183600	183500	41
392	20231012	143900	5040833300	183300	183400	183400	183300	59
393	20231012	143800	5030017300	183300	183300	183300	183300	36
394	20231012	143700	5023418500	183300	183300	183300	183300	3
395	20231012	143600	5022868600	183300	183100	183300	183100	118
396	20231012	143500	5001260800	183100	183100	183100	183100	21
397	20231012	143400	4997415700	183100	183100	183100	183000	245
398	20231012	143300	4952571600	183100	183300	183300	183000	209
399	20231012	143200	4914288500	183300	183700	183700	183300	186
400	20231012	143100	4880141700	183900	184200	184200	183800	491
401	20231012	143000	4789790700	184300	184300	184300	184200	114
402	20231012	142900	4768790500	184300	184300	184300	184300	64
403	20231012	142800	4756995300	184200	184200	184200	184100	329
404	20231012	142700	4696403900	184300	184700	184700	184300	519
405	20231012	142600	4600661400	184800	185000	185100	184800	27
406	20231012	142500	4595666400	184800	185100	185100	184800	61
407	20231012	142400	4584393000	184900	185200	185200	184900	74
408	20231012	142300	4570706800	185200	185200	185200	185200	0
409	20231012	142200	4570706800	185200	185000	185200	185000	72
410	20231012	142100	4557380000	185000	185000	185000	185000	74
411	20231012	142000	4543690000	185000	185100	185100	185000	118
412	20231012	141900	4521852300	185200	185200	185200	185200	13
413	20231012	141800	4519444700	185200	185100	185200	185100	9
414	20231012	141700	4517778400	185100	185100	185200	185000	34
415	20231012	141600	4511483600	185100	185100	185100	185100	1
416	20231012	141500	4511298500	185100	185100	185100	185100	181
417	20231012	141400	4477795400	185200	185200	185300	185200	58
418	20231012	141300	4467050200	185200	185200	185200	185200	0
419	20231012	141200	4467050200	185200	185300	185300	185200	101
420	20231012	141100	4448337700	185200	185200	185200	185200	0
421	20231012	141000	4448337700	185200	185200	185200	185200	7
422	20231012	140900	4447041300	185200	185100	185200	185100	198
423	20231012	140800	4410372200	185200	185100	185200	185100	13
424	20231012	140700	4407964800	185100	185100	185100	185100	49
425	20231012	140600	4398894900	185100	185100	185100	185100	51
426	20231012	140500	4389454800	185000	185100	185100	185000	41
427	20231012	140400	4381869400	185100	185000	185100	185000	10
428	20231012	140300	4380018900	185100	185100	185100	185100	1
429	20231012	140200	4379833800	185200	185200	185200	185200	32
430	20231012	140100	4373907400	185200	185200	185200	185200	21
431	20231012	140000	4370018200	185100	185100	185100	185100	10
432	20231012	135900	4368167200	185100	185000	185100	185000	34
433	20231012	135800	4361873900	185100	185100	185100	185100	12
434	20231012	135700	4359652700	185100	185100	185100	185100	2
435	20231012	135600	4359282500	185100	185300	185300	185100	34
436	20231012	135500	4352988900	185100	185000	185100	185000	36
437	20231012	135400	4346328800	184900	184900	185000	184900	119
438	20231012	135300	4324323200	184800	184800	184800	184800	1
439	20231012	135200	4324138400	184800	184800	184800	184800	37
440	20231012	135100	4317300800	184800	184800	184900	184800	21
441	20231012	135000	4313419500	184700	184700	184700	184700	1
442	20231012	134900	4313234800	184700	184700	184700	184700	1
443	20231012	134800	4313050100	184600	184600	184600	184600	0
444	20231012	134700	4313050100	184600	184600	184800	184600	81
445	20231012	134600	4298097300	184700	184700	184800	184700	86
446	20231012	134500	4282212300	184700	184800	184800	184700	56
447	20231012	134400	4271866600	184800	184900	185000	184800	47
448	20231012	134300	4263172000	184900	184800	184900	184800	124
449	20231012	134200	4240244700	184800	184600	184800	184600	36
450	20231012	134100	4233593900	184600	184700	184700	184600	12
451	20231012	134000	4231378100	184600	184700	184900	184600	33
452	20231012	133900	4225281000	184700	184700	184700	184700	4
453	20231012	133800	4224542200	184700	184800	184800	184700	38
454	20231012	133700	4217523100	184800	184900	184900	184800	28
455	20231012	133600	4212348600	184900	184900	184900	184900	0
456	20231012	133500	4212348600	184900	184900	184900	184900	3
457	20231012	133400	4211793900	185000	185000	185000	185000	1
458	20231012	133300	4211608900	185000	185000	185000	184900	19
459	20231012	133200	4208095200	185000	185000	185000	185000	0
460	20231012	133100	4208095200	185000	185000	185000	185000	1
461	20231012	133000	4207910200	184900	184900	185000	184900	5
462	20231012	132900	4206985400	185000	185000	185000	185000	1
463	20231012	132800	4206800400	185000	185100	185100	185000	9
464	20231012	132700	4205135200	185100	185200	185200	185100	20
465	20231012	132600	4201432800	185200	185200	185200	185100	10
466	20231012	132500	4199580900	185200	185300	185300	185200	27
467	20231012	132400	4194579800	185300	185400	185400	185300	13
468	20231012	132300	4192170800	185300	185500	185500	185300	32
469	20231012	132200	4186238500	185600	185600	185600	185600	33
470	20231012	132100	4180113700	185600	185500	185600	185500	66
471	20231012	132000	4167864600	185500	185700	185700	185500	6
472	20231012	131900	4166750700	185700	185800	185800	185700	47
473	20231012	131800	4158022200	185700	185300	185700	185300	383
474	20231012	131700	4086945100	185300	185300	185300	185300	10
475	20231012	131600	4085092100	185200	185200	185200	185200	0
476	20231012	131500	4085092100	185200	185100	185200	185100	110
477	20231012	131400	4064730000	185100	184800	185100	184800	426
478	20231012	131300	3985934000	184800	184900	184900	184800	31
479	20231012	131200	3980204100	184900	184800	184900	184800	17
480	20231012	131100	3977061700	184900	184900	184900	184900	6
481	20231012	131000	3975952300	184800	184900	184900	184800	29
482	20231012	130900	3970593000	184900	184900	184900	184900	10
483	20231012	130800	3968744000	184900	184800	184900	184800	34
484	20231012	130700	3962460600	184800	184800	184800	184800	1
485	20231012	130600	3962275800	184800	184900	184900	184800	17
486	20231012	130500	3959132600	184900	184900	184900	184900	1
487	20231012	130400	3958947700	184800	184800	184800	184800	0
488	20231012	130300	3958947700	184800	184900	184900	184800	10
489	20231012	130200	3957098900	184900	184900	185000	184900	41
490	20231012	130100	3949515500	184900	184900	184900	184900	126
491	20231012	130000	3926218100	184800	184800	184800	184700	21
492	20231012	125900	3922337400	184800	184700	184800	184700	40
493	20231012	125800	3914948400	184600	184600	184600	184600	0
494	20231012	125700	3914948400	184600	184600	184600	184600	0
495	20231012	125600	3914948400	184600	184700	184700	184600	6
496	20231012	125500	3913840700	184700	184700	184700	184700	2
497	20231012	125400	3913471300	184700	184700	184700	184700	0
498	20231012	125300	3913471300	184700	184700	184700	184700	7
499	20231012	125200	3912178400	184700	184600	184700	184600	54
500	20231012	125100	3902209800	184500	184500	184500	184500	11
501	20231012	125000	3900180300	184500	184500	184500	184500	26
502	20231012	124900	3895383300	184400	184300	184600	184300	13
503	20231012	124800	3892985200	184600	184600	184600	184600	3
504	20231012	124700	3892431400	184300	184400	184400	184300	30
505	20231012	124600	3886901300	184300	184400	184400	184300	22
506	20231012	124500	3882845400	184400	184400	184400	184400	0
507	20231012	124400	3882845400	184400	184400	184400	184400	11
508	20231012	124300	3880817000	184300	184300	184300	184300	106
509	20231012	124200	3861281200	184300	184400	184400	184300	4
510	20231012	124100	3860543900	184300	184300	184300	184200	59
511	20231012	124000	3849674800	184400	184600	184600	184400	32
512	20231012	123900	3843769200	184500	184500	184500	184500	39
513	20231012	123800	3836573700	184500	184500	184500	184500	10
514	20231012	123700	3834728700	184500	184500	184500	184500	0
515	20231012	123600	3834728700	184500	184400	184500	184400	45
516	20231012	123500	3826427100	184500	184500	184500	184500	5
517	20231012	123400	3825504600	184200	184200	184300	184200	89
518	20231012	123300	3809102500	184200	184200	184200	184200	5
519	20231012	123200	3808181500	184200	184200	184200	184200	0
520	20231012	123100	3808181500	184200	184300	184300	184200	21
521	20231012	123000	3804312900	184200	184200	184200	184200	0
522	20231012	122900	3804312900	184200	184600	184600	184200	6
523	20231012	122800	3803207300	184200	184700	184700	184100	57
524	20231012	122700	3792706300	184700	184800	184800	184700	8
525	20231012	122600	3791228100	184900	184900	184900	184900	5
526	20231012	122500	3790303600	184200	184300	184300	184200	29
527	20231012	122400	3784959500	184200	184300	184400	184200	77
528	20231012	122300	3770768600	184400	184300	184400	184200	221
529	20231012	122200	3730045000	184400	184900	185000	184400	268
530	20231012	122100	3680545700	184900	185100	185100	184900	213
531	20231012	122000	3641134100	185200	185200	185200	185200	13
532	20231012	121900	3638726500	185400	185400	185400	185400	2
533	20231012	121800	3638355700	185100	185000	185100	185000	56
534	20231012	121700	3627990600	185000	185000	185000	185000	28
535	20231012	121600	3622810600	185100	185100	185100	185000	19
536	20231012	121500	3619294000	185100	185100	185100	185100	31
537	20231012	121400	3613555900	185100	185100	185100	185100	7
538	20231012	121300	3612260200	185100	185100	185100	185100	55
539	20231012	121200	3602079700	185100	185100	185100	185100	1
540	20231012	121100	3601894600	185400	185000	185400	185000	10
541	20231012	121000	3600044200	185500	185500	185500	185500	0
542	20231012	120900	3600044200	185500	185500	185500	185500	0
543	20231012	120800	3600044200	185500	185500	185500	185500	2
544	20231012	120700	3599673200	185500	185500	185500	185500	2
545	20231012	120600	3599302200	185000	185000	185000	185000	15
546	20231012	120500	3596527200	185000	185600	185600	185000	14
547	20231012	120400	3593936600	184900	184900	184900	184900	0
548	20231012	120300	3593936600	184900	184900	184900	184900	0
549	20231012	120200	3593936600	184900	185100	185600	184900	22
550	20231012	120100	3589867900	185000	185200	185200	185000	92
551	20231012	120000	3572844200	185300	185300	185300	185300	15
552	20231012	115900	3570064700	185300	185300	185300	185300	2
553	20231012	115800	3569694100	185400	185400	185400	185400	12
554	20231012	115700	3567469300	185700	185400	185700	185400	11
555	20231012	115600	3565429600	185400	185400	185400	185400	10
556	20231012	115500	3563575600	185400	185600	185600	185400	31
557	20231012	115400	3557827000	185600	185600	185600	185600	0
558	20231012	115300	3557827000	185600	185300	185600	185300	48
559	20231012	115200	3548928200	185400	185400	185500	185400	34
560	20231012	115100	3542624100	185400	185400	185400	185400	16
561	20231012	115000	3539657700	185400	185500	185500	185400	26
562	20231012	114900	3534837000	185500	185500	185500	185500	17
563	20231012	114800	3531683500	185600	185600	185600	185600	29
564	20231012	114700	3526301100	185600	185700	185700	185500	48
565	20231012	114600	3517388000	185400	185400	185400	185400	0
566	20231012	114500	3517388000	185400	185400	185400	185400	5
567	20231012	114400	3516461000	185300	185300	185300	185300	0
568	20231012	114300	3516461000	185300	185300	185300	185300	8
569	20231012	114200	3514978600	185300	185300	185300	185300	2
570	20231012	114100	3514608000	185200	185600	185600	185200	185
571	20231012	114000	3480307000	185600	185600	185600	185600	63
572	20231012	113900	3468614200	185600	185600	185600	185600	59
573	20231012	113800	3457663800	185500	185500	185500	185500	36
574	20231012	113700	3450985800	185500	185600	185600	185500	3
575	20231012	113600	3450429200	185500	185500	185500	185500	7
576	20231012	113500	3449130700	185500	185600	185600	185500	102
577	20231012	113400	3430200500	185600	185600	185600	185500	26
578	20231012	113300	3425375100	185600	185600	185600	185600	2
579	20231012	113200	3425003900	185800	185600	185800	185600	5
580	20231012	113100	3424075300	185600	185600	185600	185600	13
581	20231012	113000	3421662500	185600	185600	185600	185600	9
582	20231012	112900	3419992100	185600	185600	185600	185600	42
583	20231012	112800	3412196900	185500	185500	185500	185500	0
584	20231012	112700	3412196900	185500	185600	185800	185500	34
585	20231012	112600	3405883700	185700	185700	185700	185700	1
586	20231012	112500	3405698000	185400	185800	185800	185400	16
587	20231012	112400	3402728600	185800	185800	185800	185800	24
588	20231012	112300	3398269400	185800	186000	186000	185800	6
589	20231012	112200	3397154000	186000	186000	186000	186000	5
590	20231012	112100	3396224000	186000	186100	186100	186000	58
591	20231012	112000	3385435600	186300	186300	186300	186300	1
592	20231012	111900	3385249300	186300	186300	186300	186300	8
593	20231012	111800	3383758900	186100	186500	186500	186100	3
594	20231012	111700	3383199800	186000	186500	186500	186000	25
595	20231012	111600	3378542000	186400	186500	186500	186400	31
596	20231012	111500	3372761400	186500	186500	186500	186500	1
597	20231012	111400	3372574900	186500	185900	186500	185900	336
598	20231012	111300	3310026100	185800	185900	185900	185800	257
599	20231012	111200	3262275200	185900	185800	185900	185800	4
600	20231012	111100	3261531700	185800	185700	185800	185700	24
601	20231012	111000	3257074100	185700	186000	186000	185700	62
602	20231012	110900	3245555800	185800	186000	186000	185800	42
603	20231012	110800	3237744600	186200	186400	186400	186200	15
604	20231012	110700	3234951400	186400	186400	186500	186400	65
605	20231012	110600	3222834400	186400	186600	186600	186400	44
606	20231012	110500	3214630500	186500	186500	186500	186500	68
607	20231012	110400	3201948500	186400	186400	186400	186400	138
608	20231012	110300	3176225300	186500	186200	186600	186200	82
609	20231012	110200	3160938500	186200	185400	186200	185400	276
610	20231012	110100	3109709300	185400	185400	185400	185400	1
611	20231012	110000	3109523900	185400	185300	185400	185300	50
612	20231012	105900	3100257700	185300	185300	185300	185300	41
613	20231012	105800	3092660400	185300	185400	185400	185300	29
614	20231012	105700	3087284600	185300	185300	185500	185300	46
615	20231012	105600	3078757900	185300	185300	185300	185200	18
616	20231012	105500	3075423000	185400	185400	185400	185400	11
617	20231012	105400	3073383600	185300	185000	185300	185000	146
618	20231012	105300	3046360400	185000	185000	185000	185000	13
619	20231012	105200	3043955400	185000	184500	185000	184400	128
620	20231012	105100	3020349700	184400	184500	184500	184400	7
621	20231012	105000	3019058300	184400	185000	185000	184400	25
622	20231012	104900	3014443400	184600	184600	184600	184600	5
623	20231012	104800	3013520400	184600	184600	184600	184600	16
624	20231012	104700	3010566800	185000	185000	185000	184700	155
625	20231012	104600	2981893000	185000	185000	185000	185000	15
626	20231012	104500	2979118000	185000	185000	185000	185000	10
627	20231012	104400	2977268000	185000	185100	185100	185000	46
628	20231012	104300	2968753500	185100	185000	185100	185000	46
629	20231012	104200	2960242600	185000	185000	185000	185000	26
630	20231012	104100	2955432600	184900	184500	184900	184200	138
631	20231012	104000	2929984800	184900	184800	184900	184400	100
632	20231012	103900	2911537500	184900	184900	184900	184900	1
633	20231012	103800	2911352600	185000	185000	185000	185000	26
634	20231012	103700	2906542600	185000	185400	185400	185000	99
635	20231012	103600	2888198300	185500	185600	185600	185500	41
636	20231012	103500	2880590200	185600	185500	185600	185500	50
637	20231012	103400	2871310900	185600	185700	185700	185600	4
638	20231012	103300	2870568300	185700	185700	185700	185700	39
639	20231012	103200	2863326000	185700	185200	185700	185000	30
640	20231012	103100	2857771500	185200	185500	185700	185200	111
641	20231012	103000	2837180300	185800	185800	185800	185800	43
642	20231012	102900	2829190900	185800	185800	185800	185800	49
643	20231012	102800	2820086700	185800	185500	185800	185400	97
644	20231012	102700	2802080500	185000	184900	185200	184900	36
645	20231012	102600	2795419400	184900	184300	184900	184300	53
646	20231012	102500	2785642300	184300	184300	184300	184300	28
647	20231012	102400	2780481900	184200	184300	184300	184200	97
648	20231012	102300	2762605300	184100	184200	184300	184100	71
649	20231012	102200	2749527800	184200	184300	184300	184200	37
650	20231012	102100	2742710100	184300	184100	184300	184100	50
651	20231012	102000	2733497700	184100	184100	184100	184100	24
652	20231012	101900	2729079300	184100	184100	184100	184100	1
653	20231012	101800	2728895200	184100	184300	184300	184000	302
654	20231012	101700	2673290300	184100	184200	184200	184100	19
655	20231012	101600	2669790700	184100	184400	184400	184100	308
656	20231012	101500	2613049900	184400	184300	184400	184300	38
657	20231012	101400	2606042800	184300	184300	184400	184300	96
658	20231012	101300	2588346300	184300	184200	184300	184100	106
659	20231012	101200	2568814000	184100	184200	184200	184000	193
660	20231012	101100	2533288900	184400	184400	184400	184100	284
661	20231012	101000	2480962300	184500	184700	184700	184500	210
662	20231012	100900	2442208800	184700	184700	184700	184700	10
663	20231012	100800	2440361800	184700	184700	184700	184600	164
664	20231012	100700	2410076000	184700	184600	184700	184600	96
665	20231012	100600	2392350700	184600	184700	184700	184600	9
666	20231012	100500	2390689000	184600	184800	184800	184600	56
667	20231012	100400	2380347800	184800	184900	185100	184700	112
668	20231012	100300	2359649700	184900	185000	185000	184900	106
669	20231012	100200	2340040500	185100	185000	185100	185000	45
670	20231012	100100	2331713400	185000	184900	185000	184900	36
671	20231012	100000	2325053500	185000	185100	185100	185000	20
672	20231012	095900	2321353300	185100	185100	185200	185000	72
673	20231012	095800	2308029500	185200	185200	185200	185200	32
674	20231012	095700	2302103100	185200	184900	185200	184900	64
675	20231012	095600	2290251800	185100	185100	185100	184900	58
676	20231012	095500	2279521300	185100	185000	185100	185000	92
677	20231012	095400	2262499700	185000	185000	185000	185000	4
678	20231012	095300	2261759700	185000	185300	185300	184800	73
679	20231012	095200	2248253700	185300	185600	185600	185300	221
680	20231012	095100	2207263400	185600	185500	185700	185500	25
681	20231012	095000	2202623400	185500	185600	185600	185500	28
682	20231012	094900	2197427000	185600	185800	185900	185500	63
683	20231012	094800	2185731000	185800	185600	185900	185600	19
684	20231012	094700	2182201200	185600	185600	185700	185600	47
685	20231012	094600	2173477700	185600	185600	185900	185500	51
686	20231012	094500	2164012200	185600	185500	185600	185300	19
687	20231012	094400	2160489100	185300	186500	186500	185300	306
688	20231012	094300	2103647700	186500	186000	186500	185900	88
689	20231012	094200	2087257600	186000	185800	186000	185700	130
690	20231012	094100	2063088000	185700	185600	185700	185600	23
691	20231012	094000	2058818000	185400	185500	185500	185400	56
692	20231012	093900	2048430100	185500	185500	185600	185500	73
693	20231012	093800	2034887600	185300	185300	185300	185300	26
694	20231012	093700	2030069800	185300	185000	185300	185000	46
695	20231012	093600	2021556200	184600	185400	185400	184600	127
696	20231012	093500	1998068900	185300	184300	185300	184300	146
697	20231012	093400	1971085700	184300	184500	184700	184300	277
698	20231012	093300	1919978900	184500	184500	184500	184500	83
699	20231012	093200	1904665400	184500	184800	184800	184500	235
700	20231012	093100	1861280200	184800	184800	185200	184700	382
701	20231012	093000	1790693900	184700	185400	185400	184700	839
702	20231012	092900	1635381400	185500	185700	185700	185500	97
703	20231012	092800	1617383700	185700	185700	185800	185700	30
704	20231012	092700	1611812400	185500	186100	186100	185500	151
705	20231012	092600	1583755000	186100	186100	186700	186100	192
706	20231012	092500	1548022200	186100	186800	186800	186100	345
707	20231012	092400	1483631600	186800	186700	186800	186600	194
708	20231012	092300	1447422100	186700	186600	186900	186600	58
709	20231012	092200	1436593700	186700	186600	186800	186600	87
710	20231012	092100	1420355200	186600	187000	187000	186600	313
711	20231012	092000	1361875000	187000	187200	187300	187000	236
712	20231012	091900	1317689100	187200	186800	187300	186800	460
713	20231012	091800	1231659400	186800	186700	186900	186700	162
714	20231012	091700	1201393600	186800	186200	187000	186000	727
715	20231012	091600	1065759600	186000	185700	186000	185700	146
716	20231012	091500	1038613400	185900	185500	185900	185300	564
717	20231012	091400	933974900	185600	185400	185600	185200	147
718	20231012	091300	906723100	185400	185400	185400	185400	76
719	20231012	091200	892632700	185400	185900	185900	185400	98
720	20231012	091100	874440700	185900	185900	186000	185900	211
721	20231012	091000	835202200	185900	186000	186000	185400	168
722	20231012	090900	803977100	186000	185100	186200	185100	70
723	20231012	090800	790946700	185000	186000	186400	185000	661
724	20231012	090700	668321500	186000	186100	186600	185600	521
725	20231012	090600	571382400	186100	185600	186500	185600	519
726	20231012	090500	474902300	185600	184700	185600	184700	522
727	20231012	090400	378124600	184700	185000	185300	184600	97
728	20231012	090300	360197500	185000	185500	185500	184500	252
729	20231012	090200	313541500	185500	184300	185600	184200	738
730	20231012	090100	177205000	184400	184500	184800	184000	207
731	20231012	090000	139001700	184500	182500	184900	182500	759