KissMeData/365340/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211700	6615232100	93600	93600	93600	93600	1680
3	20240305	211600	6615232100	93600	93600	93600	93600	0
4	20240305	211500	6615232100	93600	93600	93600	93600	0
5	20240305	211400	6615232100	93600	93600	93600	93600	0
6	20240305	211300	6615232100	93600	93600	93600	93600	0
7	20240305	211200	6615232100	93600	93600	93600	93600	0
8	20240305	211100	6615232100	93600	93600	93600	93600	0
9	20240305	211000	6615232100	93600	93600	93600	93600	0
10	20240305	210900	6615232100	93600	93600	93600	93600	0
11	20240305	210800	6615232100	93600	93600	93600	93600	0
12	20240305	210700	6615232100	93600	93600	93600	93600	0
13	20240305	210600	6615232100	93600	93600	93600	93600	0
14	20240305	210500	6615232100	93600	93600	93600	93600	0
15	20240305	210400	6615232100	93600	93600	93600	93600	0
16	20240305	210300	6615232100	93600	93600	93600	93600	0
17	20240305	210200	6615232100	93600	93600	93600	93600	0
18	20240305	210100	6615232100	93600	93600	93600	93600	0
19	20240305	210000	6615232100	93600	93600	93600	93600	0
20	20240305	205900	6615232100	93600	93600	93600	93600	0
21	20240305	205800	6615232100	93600	93600	93600	93600	0
22	20240305	205700	6615232100	93600	93600	93600	93600	0
23	20240305	205600	6615232100	93600	93600	93600	93600	0
24	20240305	205500	6615232100	93600	93600	93600	93600	0
25	20240305	205400	6615232100	93600	93600	93600	93600	0
26	20240305	205300	6615232100	93600	93600	93600	93600	0
27	20240305	205200	6615232100	93600	93600	93600	93600	0
28	20240305	205100	6615232100	93600	93600	93600	93600	0
29	20240305	205000	6615232100	93600	93600	93600	93600	0
30	20240305	204900	6615232100	93600	93600	93600	93600	0
31	20240305	204800	6615232100	93600	93600	93600	93600	0
32	20240305	204700	6615232100	93600	93600	93600	93600	1680
33	20240305	204600	6615232100	93600	93600	93600	93600	0
34	20240305	204500	6615232100	93600	93600	93600	93600	0
35	20240305	204400	6615232100	93600	93600	93600	93600	0
36	20240305	204300	6615232100	93600	93600	93600	93600	0
37	20240305	204200	6615232100	93600	93600	93600	93600	0
38	20240305	204100	6615232100	93600	93600	93600	93600	0
39	20240305	204000	6615232100	93600	93600	93600	93600	0
40	20240305	203900	6615232100	93600	93600	93600	93600	0
41	20240305	203800	6615232100	93600	93600	93600	93600	0
42	20240305	203700	6615232100	93600	93600	93600	93600	0
43	20240305	203600	6615232100	93600	93600	93600	93600	0
44	20240305	203500	6615232100	93600	93600	93600	93600	0
45	20240305	203400	6615232100	93600	93600	93600	93600	0
46	20240305	203300	6615232100	93600	93600	93600	93600	0
47	20240305	203200	6615232100	93600	93600	93600	93600	0
48	20240305	203100	6615232100	93600	93600	93600	93600	0
49	20240305	203000	6615232100	93600	93600	93600	93600	0
50	20240305	202900	6615232100	93600	93600	93600	93600	0
51	20240305	202800	6615232100	93600	93600	93600	93600	0
52	20240305	202700	6615232100	93600	93600	93600	93600	0
53	20240305	202600	6615232100	93600	93600	93600	93600	0
54	20240305	202500	6615232100	93600	93600	93600	93600	0
55	20240305	202400	6615232100	93600	93600	93600	93600	0
56	20240305	202300	6615232100	93600	93600	93600	93600	0
57	20240305	202200	6615232100	93600	93600	93600	93600	0
58	20240305	202100	6615232100	93600	93600	93600	93600	0
59	20240305	202000	6615232100	93600	93600	93600	93600	0
60	20240305	201900	6615232100	93600	93600	93600	93600	0
61	20240305	201800	6615232100	93600	93600	93600	93600	0
62	20240305	201700	6615232100	93600	93600	93600	93600	1680
63	20240305	201600	6615232100	93600	93600	93600	93600	0
64	20240305	201500	6615232100	93600	93600	93600	93600	0
65	20240305	201400	6615232100	93600	93600	93600	93600	0
66	20240305	201300	6615232100	93600	93600	93600	93600	0
67	20240305	201200	6615232100	93600	93600	93600	93600	0
68	20240305	201100	6615232100	93600	93600	93600	93600	0
69	20240305	201000	6615232100	93600	93600	93600	93600	0
70	20240305	200900	6615232100	93600	93600	93600	93600	0
71	20240305	200800	6615232100	93600	93600	93600	93600	0
72	20240305	200700	6615232100	93600	93600	93600	93600	0
73	20240305	200600	6615232100	93600	93600	93600	93600	0
74	20240305	200500	6615232100	93600	93600	93600	93600	0
75	20240305	200400	6615232100	93600	93600	93600	93600	0
76	20240305	200300	6615232100	93600	93600	93600	93600	0
77	20240305	200200	6615232100	93600	93600	93600	93600	0
78	20240305	200100	6615232100	93600	93600	93600	93600	0
79	20240305	200000	6615232100	93600	93600	93600	93600	0
80	20240305	195900	6615232100	93600	93600	93600	93600	0
81	20240305	195800	6615232100	93600	93600	93600	93600	0
82	20240305	195700	6615232100	93600	93600	93600	93600	0
83	20240305	195600	6615232100	93600	93600	93600	93600	0
84	20240305	195500	6615232100	93600	93600	93600	93600	0
85	20240305	195400	6615232100	93600	93600	93600	93600	0
86	20240305	195300	6615232100	93600	93600	93600	93600	0
87	20240305	195200	6615232100	93600	93600	93600	93600	0
88	20240305	195100	6615232100	93600	93600	93600	93600	0
89	20240305	195000	6615232100	93600	93600	93600	93600	0
90	20240305	194900	6615232100	93600	93600	93600	93600	0
91	20240305	194800	6615232100	93600	93600	93600	93600	0
92	20240305	194700	6615232100	93600	93600	93600	93600	1680
93	20240305	194600	6615232100	93600	93600	93600	93600	0
94	20240305	194500	6615232100	93600	93600	93600	93600	0
95	20240305	194400	6615232100	93600	93600	93600	93600	0
96	20240305	194300	6615232100	93600	93600	93600	93600	0
97	20240305	194200	6615232100	93600	93600	93600	93600	0
98	20240305	194100	6615232100	93600	93600	93600	93600	0
99	20240305	194000	6615232100	93600	93600	93600	93600	0
100	20240305	193900	6615232100	93600	93600	93600	93600	0
101	20240305	193800	6615232100	93600	93600	93600	93600	0
102	20240305	193700	6615232100	93600	93600	93600	93600	0
103	20240305	193600	6615232100	93600	93600	93600	93600	0
104	20240305	193500	6615232100	93600	93600	93600	93600	0
105	20240305	193400	6615232100	93600	93600	93600	93600	0
106	20240305	193300	6615232100	93600	93600	93600	93600	0
107	20240305	193200	6615232100	93600	93600	93600	93600	0
108	20240305	193100	6615232100	93600	93600	93600	93600	0
109	20240305	193000	6615232100	93600	93600	93600	93600	0
110	20240305	192900	6615232100	93600	93600	93600	93600	0
111	20240305	192800	6615232100	93600	93600	93600	93600	0
112	20240305	192700	6615232100	93600	93600	93600	93600	0
113	20240305	192600	6615232100	93600	93600	93600	93600	0
114	20240305	192500	6615232100	93600	93600	93600	93600	0
115	20240305	192400	6615232100	93600	93600	93600	93600	0
116	20240305	192300	6615232100	93600	93600	93600	93600	0
117	20240305	192200	6615232100	93600	93600	93600	93600	0
118	20240305	192100	6615232100	93600	93600	93600	93600	0
119	20240305	192000	6615232100	93600	93600	93600	93600	0
120	20240305	191900	6615232100	93600	93600	93600	93600	0
121	20240305	191800	6615232100	93600	93600	93600	93600	0
122	20240305	191700	6615232100	93600	93600	93600	93600	1680
123	20240305	191600	6615232100	93600	93600	93600	93600	0
124	20240305	191500	6615232100	93600	93600	93600	93600	0
125	20240305	191400	6615232100	93600	93600	93600	93600	0
126	20240305	191300	6615232100	93600	93600	93600	93600	0
127	20240305	191200	6615232100	93600	93600	93600	93600	0
128	20240305	191100	6615232100	93600	93600	93600	93600	0
129	20240305	191000	6615232100	93600	93600	93600	93600	0
130	20240305	190900	6615232100	93600	93600	93600	93600	0
131	20240305	190800	6615232100	93600	93600	93600	93600	0
132	20240305	190700	6615232100	93600	93600	93600	93600	0
133	20240305	190600	6615232100	93600	93600	93600	93600	0
134	20240305	190500	6615232100	93600	93600	93600	93600	0
135	20240305	190400	6615232100	93600	93600	93600	93600	0
136	20240305	190300	6615232100	93600	93600	93600	93600	0
137	20240305	190200	6615232100	93600	93600	93600	93600	0
138	20240305	190100	6615232100	93600	93600	93600	93600	0
139	20240305	190000	6615232100	93600	93600	93600	93600	0
140	20240305	185900	6615232100	93600	93600	93600	93600	0
141	20240305	185800	6615232100	93600	93600	93600	93600	0
142	20240305	185700	6615232100	93600	93600	93600	93600	0
143	20240305	185600	6615232100	93600	93600	93600	93600	0
144	20240305	185500	6615232100	93600	93600	93600	93600	0
145	20240305	185400	6615232100	93600	93600	93600	93600	0
146	20240305	185300	6615232100	93600	93600	93600	93600	0
147	20240305	185200	6615232100	93600	93600	93600	93600	0
148	20240305	185100	6615232100	93600	93600	93600	93600	0
149	20240305	185000	6615232100	93600	93600	93600	93600	0
150	20240305	184900	6615232100	93600	93600	93600	93600	0
151	20240305	184800	6615232100	93600	93600	93600	93600	0
152	20240305	184700	6615232100	93600	93600	93600	93600	1680
153	20240305	184600	6615232100	93600	93600	93600	93600	0
154	20240305	184500	6615232100	93600	93600	93600	93600	0
155	20240305	184400	6615232100	93600	93600	93600	93600	0
156	20240305	184300	6615232100	93600	93600	93600	93600	0
157	20240305	184200	6615232100	93600	93600	93600	93600	0
158	20240305	184100	6615232100	93600	93600	93600	93600	0
159	20240305	184000	6615232100	93600	93600	93600	93600	0
160	20240305	183900	6615232100	93600	93600	93600	93600	0
161	20240305	183800	6615232100	93600	93600	93600	93600	0
162	20240305	183700	6615232100	93600	93600	93600	93600	0
163	20240305	183600	6615232100	93600	93600	93600	93600	0
164	20240305	183500	6615232100	93600	93600	93600	93600	0
165	20240305	183400	6615232100	93600	93600	93600	93600	0
166	20240305	183300	6615232100	93600	93600	93600	93600	0
167	20240305	183200	6615232100	93600	93600	93600	93600	0
168	20240305	183100	6615232100	93600	93600	93600	93600	0
169	20240305	183000	6615232100	93600	93600	93600	93600	0
170	20240305	182900	6615232100	93600	93600	93600	93600	0
171	20240305	182800	6615232100	93600	93600	93600	93600	0
172	20240305	182700	6615232100	93600	93600	93600	93600	0
173	20240305	182600	6615232100	93600	93600	93600	93600	0
174	20240305	182500	6615232100	93600	93600	93600	93600	0
175	20240305	182400	6615232100	93600	93600	93600	93600	0
176	20240305	182300	6615232100	93600	93600	93600	93600	0
177	20240305	182200	6615232100	93600	93600	93600	93600	0
178	20240305	182100	6615232100	93600	93600	93600	93600	0
179	20240305	182000	6615232100	93600	93600	93600	93600	0
180	20240305	181900	6615232100	93600	93600	93600	93600	0
181	20240305	181800	6615232100	93600	93600	93600	93600	0
182	20240305	181700	6615232100	93600	93600	93600	93600	1680
183	20240305	181600	6615232100	93600	93600	93600	93600	0
184	20240305	181500	6615232100	93600	93600	93600	93600	0
185	20240305	181400	6615232100	93600	93600	93600	93600	0
186	20240305	181300	6615232100	93600	93600	93600	93600	0
187	20240305	181200	6615232100	93600	93600	93600	93600	0
188	20240305	181100	6615232100	93600	93600	93600	93600	0
189	20240305	181000	6615232100	93600	93600	93600	93600	0
190	20240305	180900	6615232100	93600	93600	93600	93600	0
191	20240305	180800	6615232100	93600	93600	93600	93600	0
192	20240305	180700	6615232100	93600	93600	93600	93600	0
193	20240305	180600	6615232100	93600	93600	93600	93600	0
194	20240305	180500	6615232100	93600	93600	93600	93600	0
195	20240305	180400	6615232100	93600	93600	93600	93600	0
196	20240305	180300	6615232100	93600	93600	93600	93600	0
197	20240305	180200	6615232100	93600	93600	93600	93600	0
198	20240305	180100	6615232100	93600	93600	93600	93600	0
199	20240305	180000	6615232100	93600	93600	93600	93600	0
200	20240305	175900	6615232100	93600	93600	93600	93600	0
201	20240305	175800	6615232100	93600	93600	93600	93600	0
202	20240305	175700	6615232100	93600	93600	93600	93600	0
203	20240305	175600	6615232100	93600	93600	93600	93600	0
204	20240305	175500	6615232100	93600	93600	93600	93600	0
205	20240305	175400	6615232100	93600	93600	93600	93600	0
206	20240305	175300	6615232100	93600	93600	93600	93600	0
207	20240305	175200	6615232100	93600	93600	93600	93600	0
208	20240305	175100	6615232100	93600	93600	93600	93600	0
209	20240305	175000	6615232100	93600	93600	93600	93600	0
210	20240305	174900	6615232100	93600	93600	93600	93600	0
211	20240305	174800	6615232100	93600	93600	93600	93600	0
212	20240305	174700	6615232100	93600	93600	93600	93600	1680
213	20240305	174600	6615232100	93600	93600	93600	93600	0
214	20240305	174500	6615232100	93600	93600	93600	93600	0
215	20240305	174400	6615232100	93600	93600	93600	93600	0
216	20240305	174300	6615232100	93600	93600	93600	93600	0
217	20240305	174200	6615232100	93600	93600	93600	93600	0
218	20240305	174100	6615232100	93600	93600	93600	93600	0
219	20240305	174000	6615232100	93600	93600	93600	93600	0
220	20240305	173900	6615232100	93600	93600	93600	93600	0
221	20240305	173800	6615232100	93600	93600	93600	93600	0
222	20240305	173700	6615232100	93600	93600	93600	93600	0
223	20240305	173600	6615232100	93600	93600	93600	93600	0
224	20240305	173500	6615232100	93600	93600	93600	93600	0
225	20240305	173400	6615232100	93600	93600	93600	93600	0
226	20240305	173300	6615232100	93600	93600	93600	93600	0
227	20240305	173200	6615232100	93600	93600	93600	93600	0
228	20240305	173100	6615232100	93600	93600	93600	93600	0
229	20240305	173000	6615232100	93600	93600	93600	93600	0
230	20240305	172900	6615232100	93600	93600	93600	93600	0
231	20240305	172800	6615232100	93600	93600	93600	93600	0
232	20240305	172700	6615232100	93600	93600	93600	93600	0
233	20240305	172600	6615232100	93600	93600	93600	93600	0
234	20240305	172500	6615232100	93600	93600	93600	93600	0
235	20240305	172400	6615232100	93600	93600	93600	93600	0
236	20240305	172300	6615232100	93600	93600	93600	93600	0
237	20240305	172200	6615232100	93600	93600	93600	93600	0
238	20240305	172100	6615232100	93600	93600	93600	93600	0
239	20240305	172000	6615232100	93600	93600	93600	93600	0
240	20240305	171900	6615232100	93600	93600	93600	93600	0
241	20240305	171800	6615232100	93600	93600	93600	93600	0
242	20240305	171700	6615232100	93600	93600	93600	93600	1680
243	20240305	171600	6615232100	93600	93600	93600	93600	0
244	20240305	171500	6615232100	93600	93600	93600	93600	0
245	20240305	171400	6615232100	93600	93600	93600	93600	0
246	20240305	171300	6615232100	93600	93600	93600	93600	0
247	20240305	171200	6615232100	93600	93600	93600	93600	0
248	20240305	171100	6615232100	93600	93600	93600	93600	0
249	20240305	171000	6615232100	93600	93600	93600	93600	0
250	20240305	170900	6615232100	93600	93600	93600	93600	0
251	20240305	170800	6615232100	93600	93600	93600	93600	0
252	20240305	170700	6615232100	93600	93600	93600	93600	0
253	20240305	170600	6615232100	93600	93600	93600	93600	0
254	20240305	170500	6615232100	93600	93600	93600	93600	0
255	20240305	170400	6615232100	93600	93600	93600	93600	0
256	20240305	170300	6615232100	93600	93600	93600	93600	0
257	20240305	170200	6615232100	93600	93600	93600	93600	0
258	20240305	170100	6615232100	93600	93600	93600	93600	0
259	20240305	170000	6615232100	93600	93600	93600	93600	0
260	20240305	165900	6615232100	93600	93600	93600	93600	0
261	20240305	165800	6615232100	93600	93600	93600	93600	0
262	20240305	165700	6615232100	93600	93600	93600	93600	0
263	20240305	165600	6615232100	93600	93600	93600	93600	0
264	20240305	165500	6615232100	93600	93600	93600	93600	0
265	20240305	165400	6615232100	93600	93600	93600	93600	0
266	20240305	165300	6615232100	93600	93600	93600	93600	0
267	20240305	165200	6615232100	93600	93600	93600	93600	0
268	20240305	165100	6615232100	93600	93600	93600	93600	0
269	20240305	165000	6615232100	93600	93600	93600	93600	0
270	20240305	164900	6615232100	93600	93600	93600	93600	0
271	20240305	164800	6615232100	93600	93600	93600	93600	0
272	20240305	164700	6615232100	93600	93600	93600	93600	1680
273	20240305	164600	6615232100	93600	93600	93600	93600	0
274	20240305	164500	6615232100	93600	93600	93600	93600	0
275	20240305	164400	6615232100	93600	93600	93600	93600	0
276	20240305	164300	6615232100	93600	93600	93600	93600	0
277	20240305	164200	6615232100	93600	93600	93600	93600	0
278	20240305	164100	6615232100	93600	93600	93600	93600	0
279	20240305	164000	6615232100	93600	93600	93600	93600	0
280	20240305	163900	6615232100	93600	93600	93600	93600	0
281	20240305	163800	6615232100	93600	93600	93600	93600	0
282	20240305	163700	6615232100	93600	93600	93600	93600	0
283	20240305	163600	6615232100	93600	93600	93600	93600	0
284	20240305	163500	6615232100	93600	93600	93600	93600	0
285	20240305	163400	6615232100	93600	93600	93600	93600	0
286	20240305	163300	6615232100	93600	93600	93600	93600	0
287	20240305	163200	6615232100	93600	93600	93600	93600	0
288	20240305	163100	6615232100	93600	93600	93600	93600	0
289	20240305	163000	6615232100	93600	93600	93600	93600	0
290	20240305	162900	6615232100	93600	93600	93600	93600	0
291	20240305	162800	6615232100	93600	93600	93600	93600	0
292	20240305	162700	6615232100	93600	93600	93600	93600	0
293	20240305	162600	6615232100	93600	93600	93600	93600	0
294	20240305	162500	6615232100	93600	93600	93600	93600	0
295	20240305	162400	6615232100	93600	93600	93600	93600	0
296	20240305	162300	6615232100	93600	93600	93600	93600	0
297	20240305	162200	6615232100	93600	93600	93600	93600	0
298	20240305	162100	6615232100	93600	93600	93600	93600	0
299	20240305	162000	6615232100	93600	93600	93600	93600	0
300	20240305	161900	6615232100	93600	93600	93600	93600	0
301	20240305	161800	6615232100	93600	93600	93600	93600	0
302	20240305	161700	6615232100	93600	93600	93600	93600	1680
303	20240305	161600	6615232100	93600	93600	93600	93600	0
304	20240305	161500	6615232100	93600	93600	93600	93600	0
305	20240305	161400	6615232100	93600	93600	93600	93600	0
306	20240305	161300	6615232100	93600	93600	93600	93600	0
307	20240305	161200	6615232100	93600	93600	93600	93600	0
308	20240305	161100	6615232100	93600	93600	93600	93600	0
309	20240305	161000	6615232100	93600	93600	93600	93600	0
310	20240305	160900	6615232100	93600	93600	93600	93600	0
311	20240305	160800	6615232100	93600	93600	93600	93600	0
312	20240305	160700	6615232100	93600	93600	93600	93600	0
313	20240305	160600	6615232100	93600	93600	93600	93600	0
314	20240305	160500	6615232100	93600	93600	93600	93600	0
315	20240305	160400	6615232100	93600	93600	93600	93600	0
316	20240305	160300	6615232100	93600	93600	93600	93600	0
317	20240305	160200	6615232100	93600	93600	93600	93600	0
318	20240305	160100	6615232100	93600	93600	93600	93600	0
319	20240305	160000	6615232100	93600	93600	93600	93600	0
320	20240305	155900	6615232100	93600	93600	93600	93600	0
321	20240305	155800	6615232100	93600	93600	93600	93600	0
322	20240305	155700	6615232100	93600	93600	93600	93600	0
323	20240305	155600	6615232100	93600	93600	93600	93600	0
324	20240305	155500	6615232100	93600	93600	93600	93600	0
325	20240305	155400	6615232100	93600	93600	93600	93600	0
326	20240305	155300	6615232100	93600	93600	93600	93600	0
327	20240305	155200	6615232100	93600	93600	93600	93600	0
328	20240305	155100	6615232100	93600	93600	93600	93600	0
329	20240305	155000	6615232100	93600	93600	93600	93600	0
330	20240305	154900	6615232100	93600	93600	93600	93600	0
331	20240305	154800	6615232100	93600	93600	93600	93600	0
332	20240305	154700	6615232100	93600	93600	93600	93600	1680
333	20240305	154600	6615232100	93600	93600	93600	93600	0
334	20240305	154500	6615232100	93600	93600	93600	93600	0
335	20240305	154400	6615232100	93600	93600	93600	93600	0
336	20240305	154300	6615232100	93600	93600	93600	93600	0
337	20240305	154200	6615232100	93600	93600	93600	93600	0
338	20240305	154100	6615232100	93600	93600	93600	93600	0
339	20240305	154000	6615232100	93600	93600	93600	93600	0
340	20240305	153900	6615232100	93600	93600	93600	93600	0
341	20240305	153800	6615232100	93600	93600	93600	93600	0
342	20240305	153700	6615232100	93600	93600	93600	93600	0
343	20240305	153600	6615232100	93600	93600	93600	93600	0
344	20240305	153500	6615232100	93600	93600	93600	93600	0
345	20240305	153400	6615232100	93600	93600	93600	93600	0
346	20240305	153300	6615232100	93600	93600	93600	93600	0
347	20240305	153200	6615232100	93600	93600	93600	93600	0
348	20240305	153100	6615232100	93600	93600	93600	93600	0
349	20240305	153000	6615232100	93600	93600	93600	93600	1680
350	20240305	152900	6457984100	93700	93700	93700	93700	0
351	20240305	152800	6457984100	93700	93700	93700	93700	0
352	20240305	152700	6457984100	93700	93700	93700	93700	0
353	20240305	152600	6457984100	93700	93700	93700	93700	0
354	20240305	152500	6457984100	93700	93700	93700	93700	0
355	20240305	152400	6457984100	93700	93700	93700	93700	0
356	20240305	152300	6457984100	93700	93700	93700	93700	0
357	20240305	152200	6457984100	93700	93700	93700	93700	0
358	20240305	152100	6457984100	93700	93700	93700	93700	0
359	20240305	152000	6457984100	93700	93700	93700	93700	0
360	20240305	151900	6457984100	93700	93600	93700	93600	90
361	20240305	151800	6449552200	93700	93700	93700	93600	86
362	20240305	151700	6441501500	93600	93600	93700	93600	96
363	20240305	151600	6432510200	93600	93600	93600	93600	51
364	20240305	151500	6427736600	93600	93700	93700	93500	393
365	20240305	151400	6390951600	93600	93600	93700	93600	153
366	20240305	151300	6376628100	93600	93700	93700	93600	117
367	20240305	151200	6365674700	93700	93600	93700	93600	59
368	20240305	151100	6360148400	93600	93700	93700	93600	131
369	20240305	151000	6347875900	93700	93700	93700	93600	14
370	20240305	150900	6346564300	93600	93600	93700	93600	37
371	20240305	150800	6343101000	93700	93600	93700	93600	32
372	20240305	150700	6340104000	93600	93700	93700	93600	26
373	20240305	150600	6337668000	93600	93700	93700	93600	112
374	20240305	150500	6327181000	93600	93600	93700	93600	32
375	20240305	150400	6324184500	93700	93600	93700	93600	109
376	20240305	150300	6313980200	93700	93700	93700	93600	68
377	20240305	150200	6307614200	93700	93600	93700	93600	159
378	20240305	150100	6292720600	93600	93600	93700	93600	87
379	20240305	150000	6284576300	93600	93600	93600	93600	33
380	20240305	145900	6281487500	93600	93500	93600	93500	550
381	20240305	145800	6230044500	93500	93600	93600	93500	59
382	20240305	145700	6224527300	93600	93500	93600	93500	91
383	20240305	145600	6216015400	93500	93600	93600	93500	265
384	20240305	145500	6191215100	93600	93500	93600	93500	161
385	20240305	145400	6176155500	93500	93500	93600	93500	162
386	20240305	145300	6161001700	93500	93500	93600	93500	131
387	20240305	145200	6148748600	93600	93600	93700	93500	63
388	20240305	145100	6142851300	93600	93600	93600	93600	54
389	20240305	145000	6137796900	93700	93600	93700	93600	64
390	20240305	144900	6131806200	93700	93700	93700	93600	76
391	20240305	144800	6124688800	93700	93700	93700	93700	1
392	20240305	144700	6124595100	93600	93600	93600	93600	9
393	20240305	144600	6123752700	93600	93600	93700	93600	24
394	20240305	144500	6121506100	93600	93600	93600	93500	27
395	20240305	144400	6118980500	93600	93500	93600	93500	39
396	20240305	144300	6115332600	93600	93600	93600	93500	218
397	20240305	144200	6094948000	93600	93600	93600	93600	18
398	20240305	144100	6093263200	93600	93600	93600	93500	198
399	20240305	144000	6074748200	93600	93600	93700	93500	42
400	20240305	143900	6070815500	93700	93500	93700	93500	43
401	20240305	143800	6066791700	93500	93600	93600	93500	18
402	20240305	143700	6065107300	93500	93700	93700	93500	563
403	20240305	143600	6012404500	93600	93700	93700	93600	65
404	20240305	143500	6006319400	93600	93600	93600	93600	36
405	20240305	143400	6002949800	93700	93700	93800	93600	37
406	20240305	143300	5999484700	93700	93700	93700	93700	52
407	20240305	143200	5994612300	93700	93700	93700	93700	102
408	20240305	143100	5985054900	93700	93600	93700	93600	33
409	20240305	143000	5981965100	93600	93600	93700	93600	61
410	20240305	142900	5976255400	93600	93700	93700	93600	40
411	20240305	142800	5972511200	93700	93700	93700	93700	4
412	20240305	142700	5972136400	93700	93700	93700	93700	6
413	20240305	142600	5971574200	93600	93600	93700	93600	114
414	20240305	142500	5960895600	93700	93700	93700	93600	38
415	20240305	142400	5957337000	93700	93700	93700	93700	62
416	20240305	142300	5951527600	93700	93700	93700	93700	4
417	20240305	142200	5951152800	93600	93600	93700	93600	70
418	20240305	142100	5944599800	93500	93600	93600	93500	73
419	20240305	142000	5937770700	93600	93600	93600	93600	21
420	20240305	141900	5935805100	93700	93700	93900	93700	70
421	20240305	141800	5929243700	93600	93600	93600	93600	9
422	20240305	141700	5928401300	93600	93500	93600	93400	161
423	20240305	141600	5913348300	93500	93600	93600	93400	557
424	20240305	141500	5861271000	93600	93600	93600	93500	109
425	20240305	141400	5851076400	93500	93600	93600	93500	949
426	20240305	141300	5762343100	93600	93500	93600	93500	156
427	20240305	141200	5747749500	93500	93500	93600	93500	109
428	20240305	141100	5737555800	93500	93600	93600	93500	42
429	20240305	141000	5733628200	93500	93500	93600	93500	32
430	20240305	140900	5730635800	93500	93800	93800	93500	1633
431	20240305	140800	5577789400	93800	93700	93800	93700	69
432	20240305	140700	5571317600	93700	93700	93700	93700	88
433	20240305	140600	5563072000	93700	93600	93700	93600	106
434	20240305	140500	5553144600	93700	93700	93700	93600	105
435	20240305	140400	5543309000	93700	93700	93700	93600	92
436	20240305	140300	5534690700	93700	93700	93700	93700	27
437	20240305	140200	5532160800	93600	93600	93700	93600	70
438	20240305	140100	5525608600	93700	93700	93700	93600	39
439	20240305	140000	5521956500	93700	93700	93700	93600	735
440	20240305	135900	5453087400	93700	93700	93800	93700	285
441	20240305	135800	5426382400	93700	93800	93800	93700	58
442	20240305	135700	5420944300	93800	93700	93800	93700	24
443	20240305	135600	5418693300	93800	93800	93800	93700	44
444	20240305	135500	5414568300	93800	93700	93800	93700	340
445	20240305	135400	5382704300	93800	93900	93900	93800	664
446	20240305	135300	5320418100	93800	93900	93900	93800	81
447	20240305	135200	5312812300	93800	93800	93800	93800	7
448	20240305	135100	5312155700	93900	93800	93900	93800	112
449	20240305	135000	5301648800	93800	93900	93900	93800	35
450	20240305	134900	5298364500	93900	93900	93900	93800	36
451	20240305	134800	5294986100	93800	93900	93900	93800	17
452	20240305	134700	5293390900	93900	93900	93900	93900	70
453	20240305	134600	5286817900	93800	93800	93800	93800	35
454	20240305	134500	5283534900	93900	93900	94000	93900	47
455	20240305	134400	5279121500	93900	93900	93900	93900	40
456	20240305	134300	5275365500	93900	93900	93900	93800	15
457	20240305	134200	5273957300	93900	93900	93900	93800	39
458	20240305	134100	5270296800	93800	93900	93900	93800	48
459	20240305	134000	5265793200	93800	93800	93800	93800	46
460	20240305	133900	5261478400	93900	93900	93900	93900	149
461	20240305	133800	5247487300	93900	94000	94000	93900	96
462	20240305	133700	5238472800	94000	94000	94000	94000	51
463	20240305	133600	5233678800	94000	94000	94000	93900	437
464	20240305	133500	5192643900	94000	93900	94000	93900	216
465	20240305	133400	5172348900	93900	93900	93900	93900	36
466	20240305	133300	5168968500	94000	94200	94200	94000	931
467	20240305	133200	5081392200	94200	94100	94200	94100	18
468	20240305	133100	5079697800	94100	94200	94200	94100	21
469	20240305	133000	5077721600	94100	94100	94100	94100	19
470	20240305	132900	5075933700	94100	94100	94200	94100	70
471	20240305	132800	5069346500	94200	94200	94200	94200	1
472	20240305	132700	5069252300	94200	94200	94200	94200	6
473	20240305	132600	5068687100	94100	94000	94100	94000	42
474	20240305	132500	5064738700	94100	94000	94100	94000	91
475	20240305	132400	5056179700	94100	94100	94100	94100	97
476	20240305	132300	5047052000	94100	94100	94100	94100	19
477	20240305	132200	5045264100	94000	94000	94100	94000	46
478	20240305	132100	5040939100	94100	94100	94200	94000	25
479	20240305	132000	5038588500	94100	94100	94100	94100	10
480	20240305	131900	5037647500	94000	94100	94100	94000	68
481	20240305	131800	5031251200	94200	94200	94200	94100	20
482	20240305	131700	5029369000	94200	94200	94200	94200	1
483	20240305	131600	5029274800	94200	94100	94200	94100	140
484	20240305	131500	5016100700	94100	94100	94100	94000	75
485	20240305	131400	5009049000	94100	94100	94100	94100	35
486	20240305	131300	5005755500	94100	94100	94100	94100	12
487	20240305	131200	5004626300	94100	94100	94100	94100	10
488	20240305	131100	5003685300	94100	94100	94100	94000	51
489	20240305	131000	4998888100	94100	94000	94100	94000	36
490	20240305	130900	4995502400	94000	93900	94000	93900	10
491	20240305	130800	4994563100	94000	94000	94100	93900	134
492	20240305	130700	4981968600	94100	94000	94100	94000	78
493	20240305	130600	4974629100	94000	94000	94100	94000	123
494	20240305	130500	4963065500	94100	94000	94100	94000	459
495	20240305	130400	4919918000	94000	94000	94000	94000	2
496	20240305	130300	4919730000	94100	94100	94100	94100	17
497	20240305	130200	4918130300	94100	94000	94100	94000	10
498	20240305	130100	4917189500	94100	94100	94200	94000	50
499	20240305	130000	4912483300	94100	94100	94100	94000	11
500	20240305	125900	4911448300	94000	94100	94100	94000	87
501	20240305	125800	4903264900	94100	94100	94100	94100	36
502	20240305	125700	4899877300	94100	94100	94200	94100	53
503	20240305	125600	4894889700	94100	94100	94100	94100	78
504	20240305	125500	4887549900	94100	94000	94100	94000	93
505	20240305	125400	4878804700	94100	94100	94100	94100	11
506	20240305	125300	4877769600	94000	94200	94200	94000	51
507	20240305	125200	4872972800	94100	94100	94200	94000	163
508	20240305	125100	4857633100	94200	94100	94300	94100	198
509	20240305	125000	4838971900	94300	94300	94300	94200	71
510	20240305	124900	4832283000	94200	94100	94200	94100	24
511	20240305	124800	4830022300	94100	94000	94200	94000	388
512	20240305	124700	4793494600	94000	94000	94000	94000	78
513	20240305	124600	4786162600	94100	94100	94100	94000	166
514	20240305	124500	4770544000	94000	94000	94000	94000	50
515	20240305	124400	4765844000	94000	94000	94000	94000	1
516	20240305	124300	4765750000	94000	94000	94100	94000	36
517	20240305	124200	4762365800	94000	94000	94000	94000	53
518	20240305	124100	4757383800	94000	94000	94100	93900	701
519	20240305	124000	4691486000	94000	94000	94000	93900	78
520	20240305	123900	4684154100	93900	93900	94000	93900	60
521	20240305	123800	4678516400	93900	93900	93900	93900	66
522	20240305	123700	4672319000	93900	93800	93900	93800	156
523	20240305	123600	4657672700	93800	93800	93800	93800	75
524	20240305	123500	4650637700	93800	93800	93800	93800	63
525	20240305	123400	4644728300	93800	93900	93900	93800	15
526	20240305	123300	4643320300	93800	93900	93900	93800	77
527	20240305	123200	4636095000	93900	93900	93900	93900	12
528	20240305	123100	4634968200	93900	93900	93900	93800	40
529	20240305	123000	4631215900	93900	93900	93900	93800	23
530	20240305	122900	4629056700	93800	93800	93900	93800	14
531	20240305	122800	4627743300	93800	93700	93800	93700	81
532	20240305	122700	4620145600	93700	93800	93800	93700	195
533	20240305	122600	4601857500	93800	93800	93900	93800	161
534	20240305	122500	4586753700	93800	93800	93900	93800	82
535	20240305	122400	4579062000	93800	93900	93900	93800	24
536	20240305	122300	4576808600	93900	93900	93900	93800	75
537	20240305	122200	4569770000	93800	93900	93900	93800	37
538	20240305	122100	4566297700	93900	93800	93900	93800	36
539	20240305	122000	4562919500	93800	93800	93900	93800	87
540	20240305	121900	4554758800	93900	93900	93900	93800	72
541	20240305	121800	4547999600	93800	93900	93900	93800	99
542	20240305	121700	4538712800	93800	93800	93900	93800	10
543	20240305	121600	4537774100	93900	93700	93900	93700	62
544	20240305	121500	4531961300	93800	93800	93800	93700	71
545	20240305	121400	4525305700	93800	93800	93800	93700	437
546	20240305	121300	4484316600	93800	93900	93900	93800	159
547	20240305	121200	4469398600	93900	93900	93900	93900	53
548	20240305	121100	4464421900	93900	94000	94000	93800	86
549	20240305	121000	4456348000	93900	93900	93900	93900	233
550	20240305	120900	4434469300	93900	93900	94000	93900	5
551	20240305	120800	4433999700	93900	93900	93900	93900	25
552	20240305	120700	4431652200	93900	93900	93900	93800	42
553	20240305	120600	4427708500	93800	93800	93900	93800	47
554	20240305	120500	4423297400	93900	93900	93900	93900	45
555	20240305	120400	4419071900	93800	93800	93900	93800	29
556	20240305	120300	4416351500	93900	93800	93900	93800	96
557	20240305	120200	4407346500	93900	93900	93900	93800	21
558	20240305	120100	4405374700	93800	93800	93900	93800	31
559	20240305	120000	4402466800	93800	93800	93800	93800	115
560	20240305	115900	4391679800	93700	93700	93800	93700	124
561	20240305	115800	4380060400	93700	93800	93800	93700	163
562	20240305	115700	4364780100	93800	93700	93800	93700	55
563	20240305	115600	4359622600	93800	93800	93800	93700	360
564	20240305	115500	4325858600	93700	93700	93800	93700	75
565	20240305	115400	4318830500	93700	93700	93700	93700	123
566	20240305	115300	4307305400	93700	93700	93800	93700	293
567	20240305	115200	4279851000	93700	93800	93800	93700	65
568	20240305	115100	4273755600	93700	93700	93800	93700	99
569	20240305	115000	4264478400	93700	93700	93700	93700	21
570	20240305	114900	4262510700	93700	93800	93800	93700	29
571	20240305	114800	4259791200	93700	93700	93700	93700	133
572	20240305	114700	4247329100	93700	93800	93800	93700	599
573	20240305	114600	4191202500	93700	93700	93800	93700	142
574	20240305	114500	4177897000	93800	93700	93800	93700	41
575	20240305	114400	4174053300	93700	93700	93800	93700	96
576	20240305	114300	4165054900	93800	93800	93800	93700	60
577	20240305	114200	4159429700	93800	93900	94000	93700	2179
578	20240305	114100	3955015100	93900	93900	93900	93900	41
579	20240305	114000	3951165200	93900	93900	93900	93800	84
580	20240305	113900	3943278100	93900	93900	93900	93800	45
581	20240305	113800	3939054800	93900	93900	93900	93800	151
582	20240305	113700	3924889100	93800	93800	94000	93800	43
583	20240305	113600	3920852700	93800	94000	94000	93800	117
584	20240305	113500	3909865700	94000	93900	94000	93900	57
585	20240305	113400	3904508900	93900	93800	93900	93800	87
586	20240305	113300	3896346300	93900	93900	93900	93800	42
587	20240305	113200	3892402800	94000	94000	94000	93800	531
588	20240305	113100	3842535600	94000	93900	94000	93900	192
589	20240305	113000	3824496500	94000	94000	94000	93900	149
590	20240305	112900	3810504100	93900	94000	94000	93900	274
591	20240305	112800	3784772900	94000	93900	94000	93900	72
592	20240305	112700	3778009900	94000	93900	94000	93900	362
593	20240305	112600	3744015700	93900	94100	94100	93900	2226
594	20240305	112500	3534766800	94100	94000	94100	94000	328
595	20240305	112400	3503929600	94100	94000	94100	94000	61
596	20240305	112300	3498191400	94100	94000	94100	94000	60
597	20240305	112200	3492549900	94000	94100	94100	94000	140
598	20240305	112100	3479376200	94100	94100	94100	94100	59
599	20240305	112000	3473824300	94100	94100	94100	94100	43
600	20240305	111900	3469778000	94200	94000	94200	94000	73
601	20240305	111800	3462907900	94100	94100	94100	94000	107
602	20240305	111700	3452842300	94100	94100	94100	94000	42
603	20240305	111600	3448890400	94000	94000	94100	94000	109
604	20240305	111500	3438642600	94000	94100	94100	94000	104
605	20240305	111400	3428857300	94000	94100	94100	94000	30
606	20240305	111300	3426034800	94200	94100	94200	94000	161
607	20240305	111200	3410886400	94100	94000	94100	94000	183
608	20240305	111100	3393666600	94000	94000	94100	94000	46
609	20240305	111000	3389341400	94100	94100	94200	94000	431
610	20240305	110900	3348813300	94100	94100	94200	94000	30
611	20240305	110800	3345990500	94100	94100	94100	94000	59
612	20240305	110700	3340443400	94100	94100	94100	94000	26
613	20240305	110600	3337997000	94100	94100	94100	94000	89
614	20240305	110500	3329623400	94100	94100	94100	94100	31
615	20240305	110400	3326706300	94100	94100	94200	94100	34
616	20240305	110300	3323506700	94100	94200	94200	94000	1862
617	20240305	110200	3148259900	94200	94300	94400	94200	63
618	20240305	110100	3142320700	94300	94200	94300	94200	11
619	20240305	110000	3141284400	94200	94300	94300	94200	53
620	20240305	105900	3136290300	94300	94300	94300	94200	628
621	20240305	105800	3077130500	94200	94200	94300	94200	146
622	20240305	105700	3063364400	94300	94300	94300	94200	55
623	20240305	105600	3058178600	94200	94200	94300	94200	33
624	20240305	105500	3055069400	94200	94300	94300	94200	44
625	20240305	105400	3050922300	94300	94300	94300	94300	29
626	20240305	105300	3048187600	94200	94300	94300	94200	101
627	20240305	105200	3038673300	94200	94300	94300	94200	82
628	20240305	105100	3030943100	94300	94300	94300	94200	17
629	20240305	105000	3029341200	94300	94200	94300	94200	82
630	20240305	104900	3021610600	94200	94300	94300	94200	140
631	20240305	104800	3008410100	94300	94300	94300	94200	88
632	20240305	104700	3000117100	94300	94200	94300	94200	17
633	20240305	104600	2998514600	94300	94300	94300	94200	65
634	20240305	104500	2992387200	94300	94300	94300	94200	43
635	20240305	104400	2988335300	94200	94300	94300	94200	35
636	20240305	104300	2985038100	94300	94200	94300	94200	82
637	20240305	104200	2977312100	94200	94200	94300	94200	26
638	20240305	104100	2974862800	94200	94200	94300	94200	33
639	20240305	104000	2971752800	94200	94300	94300	94200	113
640	20240305	103900	2961104300	94300	94300	94300	94200	59
641	20240305	103800	2955542400	94300	94300	94300	94200	39
642	20240305	103700	2951867300	94300	94300	94300	94300	596
643	20240305	103600	2895664500	94300	94300	94300	94300	22
644	20240305	103500	2893589900	94300	94400	94400	94300	90
645	20240305	103400	2885095900	94400	94400	94400	94300	44
646	20240305	103300	2880943500	94300	94300	94400	94300	168
647	20240305	103200	2865099900	94400	94400	94400	94400	59
648	20240305	103100	2859530300	94300	94300	94400	94300	65
649	20240305	103000	2853400100	94300	94400	94400	94300	28
650	20240305	102900	2850759200	94300	94300	94400	94300	55
651	20240305	102800	2845572600	94400	94300	94400	94300	29
652	20240305	102700	2842837300	94300	94300	94400	94300	121
653	20240305	102600	2831426000	94400	94400	94400	94300	345
654	20240305	102500	2798862900	94400	94400	94500	94400	179
655	20240305	102400	2781965200	94400	94500	94600	94400	326
656	20240305	102300	2751160700	94500	94600	94600	94500	144
657	20240305	102200	2737551500	94500	94500	94500	94500	89
658	20240305	102100	2729141000	94500	94500	94600	94500	37
659	20240305	102000	2725644000	94500	94600	94600	94500	120
660	20240305	101900	2714294500	94600	94500	94600	94500	202
661	20240305	101800	2695193100	94500	94500	94600	94500	345
662	20240305	101700	2662588200	94500	94600	94600	94500	451
663	20240305	101600	2619924700	94600	94700	94700	94600	34
664	20240305	101500	2616706200	94700	94700	94700	94600	232
665	20240305	101400	2594742900	94700	94700	94800	94700	23
666	20240305	101300	2592564400	94800	94800	94800	94700	90
667	20240305	101200	2584038700	94800	94700	94800	94700	28
668	20240305	101100	2581385300	94700	94700	94800	94700	49
669	20240305	101000	2576744500	94600	94700	94700	94600	226
670	20240305	100900	2555350500	94700	94600	94700	94600	54
671	20240305	100800	2550239100	94600	94700	94700	94600	138
672	20240305	100700	2537179000	94700	94800	94800	94600	515
673	20240305	100600	2488410400	94800	94900	94900	94800	16
674	20240305	100500	2486893500	94900	94900	95000	94800	508
675	20240305	100400	2438723300	95000	94900	95000	94900	30
676	20240305	100300	2435875700	94900	95000	95000	94900	238
677	20240305	100200	2413275000	94900	95000	95000	94900	50
678	20240305	100100	2408526300	95000	95000	95000	94900	113
679	20240305	100000	2397798800	94900	94900	95000	94900	52
680	20240305	095900	2392863100	94900	94900	94900	94900	5
681	20240305	095800	2392388600	94900	94900	94900	94800	143
682	20240305	095700	2378819900	94900	95000	95000	94900	71
683	20240305	095600	2372078200	95000	94900	95000	94900	275
684	20240305	095500	2345963500	94800	94800	94900	94800	43
685	20240305	095400	2341886900	94800	94700	94800	94700	296
686	20240305	095300	2313827800	94800	94700	94800	94700	147
687	20240305	095200	2299899900	94800	94800	94800	94700	120
688	20240305	095100	2288524900	94700	94700	94700	94700	44
689	20240305	095000	2284358100	94600	94600	94700	94600	345
690	20240305	094900	2251698900	94700	94600	94700	94500	472
691	20240305	094800	2207050800	94700	94700	94700	94600	164
692	20240305	094700	2191523900	94700	94700	94700	94700	12
693	20240305	094600	2190387500	94600	94600	94700	94500	215
694	20240305	094500	2170045000	94600	94500	94700	94500	248
695	20240305	094400	2146592500	94600	94500	94600	94500	362
696	20240305	094300	2112361200	94500	94500	94500	94400	143
697	20240305	094200	2098855000	94400	94500	94500	94400	254
698	20240305	094100	2074870200	94500	94500	94600	94500	215
699	20240305	094000	2054552600	94500	94400	94500	94400	402
700	20240305	093900	2016573900	94300	94300	94400	94200	72
701	20240305	093800	2009782900	94200	94300	94400	94200	155
702	20240305	093700	1995171600	94200	94300	94500	94100	1016
703	20240305	093600	1899519100	94200	94400	94500	94200	923
704	20240305	093500	1812521100	94500	94500	94500	94400	61
705	20240305	093400	1806762100	94500	94600	94600	94400	690
706	20240305	093300	1741567000	94600	94600	94600	94500	249
707	20240305	093200	1718021100	94600	94600	94600	94500	382
708	20240305	093100	1681919100	94600	94600	94600	94500	1540
709	20240305	093000	1536368800	94600	94500	94600	94500	333
710	20240305	092900	1504882400	94500	94500	94600	94500	292
711	20240305	092800	1477281900	94600	94600	94800	94500	605
712	20240305	092700	1420096700	94600	95200	95200	94600	1796
713	20240305	092600	1249579600	95200	95000	95300	95000	124
714	20240305	092500	1237783700	95000	95300	95300	95000	1672
715	20240305	092400	1078693700	95200	95400	95400	95200	244
716	20240305	092300	1055448400	95300	95300	95400	95200	190
717	20240305	092200	1037353300	95300	95200	95300	95200	311
718	20240305	092100	1007722600	95200	95500	95500	95200	457
719	20240305	092000	964155400	95500	95400	95600	95400	126
720	20240305	091900	952129200	95400	95200	95400	95200	105
721	20240305	091800	942122700	95200	95300	95500	95200	347
722	20240305	091700	909077400	95200	95500	95500	95200	253
723	20240305	091600	884961500	95500	95800	95800	95500	1907
724	20240305	091500	702568700	95900	95800	95900	95800	64
725	20240305	091400	696435400	95800	95700	96000	95700	213
726	20240305	091300	676035800	95700	95700	95900	95700	272
727	20240305	091200	650000500	95700	95900	95900	95700	349
728	20240305	091100	616555700	95900	96100	96100	95900	139
729	20240305	091000	603213500	96000	96000	96100	95900	586
730	20240305	090900	546973700	95900	95900	96000	95900	157
731	20240305	090800	531916900	96000	95900	96100	95800	930
732	20240305	090700	442741000	96300	95900	96300	95800	219
733	20240305	090600	421746800	95900	96000	96000	95800	84
734	20240305	090500	413691600	96000	96500	96500	96000	706
735	20240305	090400	345595400	96500	95800	96900	95800	139
736	20240305	090300	332224000	95700	95600	96100	95600	86
737	20240305	090200	323989600	95500	96100	96100	95500	865
738	20240305	090100	241101500	95800	96400	96400	95800	1047
739	20240305	090000	140516000	96400	97100	97100	96400	1440