KissMeData/376180/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211900	1016986895	4050	4050	4050	4050	3786
3	20240318	211800	1016986895	4050	4050	4050	4050	0
4	20240318	211700	1016986895	4050	4050	4050	4050	0
5	20240318	211600	1016986895	4050	4050	4050	4050	0
6	20240318	211500	1016986895	4050	4050	4050	4050	0
7	20240318	211400	1016986895	4050	4050	4050	4050	0
8	20240318	211300	1016986895	4050	4050	4050	4050	0
9	20240318	211200	1016986895	4050	4050	4050	4050	0
10	20240318	211100	1016986895	4050	4050	4050	4050	0
11	20240318	211000	1016986895	4050	4050	4050	4050	0
12	20240318	210900	1016986895	4050	4050	4050	4050	0
13	20240318	210800	1016986895	4050	4050	4050	4050	0
14	20240318	210700	1016986895	4050	4050	4050	4050	0
15	20240318	210600	1016986895	4050	4050	4050	4050	0
16	20240318	210500	1016986895	4050	4050	4050	4050	0
17	20240318	210400	1016986895	4050	4050	4050	4050	0
18	20240318	210300	1016986895	4050	4050	4050	4050	0
19	20240318	210200	1016986895	4050	4050	4050	4050	0
20	20240318	210100	1016986895	4050	4050	4050	4050	0
21	20240318	210000	1016986895	4050	4050	4050	4050	0
22	20240318	205900	1016986895	4050	4050	4050	4050	0
23	20240318	205800	1016986895	4050	4050	4050	4050	0
24	20240318	205700	1016986895	4050	4050	4050	4050	0
25	20240318	205600	1016986895	4050	4050	4050	4050	0
26	20240318	205500	1016986895	4050	4050	4050	4050	0
27	20240318	205400	1016986895	4050	4050	4050	4050	0
28	20240318	205300	1016986895	4050	4050	4050	4050	0
29	20240318	205200	1016986895	4050	4050	4050	4050	0
30	20240318	205100	1016986895	4050	4050	4050	4050	0
31	20240318	205000	1016986895	4050	4050	4050	4050	0
32	20240318	204900	1016986895	4050	4050	4050	4050	3786
33	20240318	204800	1016986895	4050	4050	4050	4050	0
34	20240318	204700	1016986895	4050	4050	4050	4050	0
35	20240318	204600	1016986895	4050	4050	4050	4050	0
36	20240318	204500	1016986895	4050	4050	4050	4050	0
37	20240318	204400	1016986895	4050	4050	4050	4050	0
38	20240318	204300	1016986895	4050	4050	4050	4050	0
39	20240318	204200	1016986895	4050	4050	4050	4050	0
40	20240318	204100	1016986895	4050	4050	4050	4050	0
41	20240318	204000	1016986895	4050	4050	4050	4050	0
42	20240318	203900	1016986895	4050	4050	4050	4050	0
43	20240318	203800	1016986895	4050	4050	4050	4050	0
44	20240318	203700	1016986895	4050	4050	4050	4050	0
45	20240318	203600	1016986895	4050	4050	4050	4050	0
46	20240318	203500	1016986895	4050	4050	4050	4050	0
47	20240318	203400	1016986895	4050	4050	4050	4050	0
48	20240318	203300	1016986895	4050	4050	4050	4050	0
49	20240318	203200	1016986895	4050	4050	4050	4050	0
50	20240318	203100	1016986895	4050	4050	4050	4050	0
51	20240318	203000	1016986895	4050	4050	4050	4050	0
52	20240318	202900	1016986895	4050	4050	4050	4050	0
53	20240318	202800	1016986895	4050	4050	4050	4050	0
54	20240318	202700	1016986895	4050	4050	4050	4050	0
55	20240318	202600	1016986895	4050	4050	4050	4050	0
56	20240318	202500	1016986895	4050	4050	4050	4050	0
57	20240318	202400	1016986895	4050	4050	4050	4050	0
58	20240318	202300	1016986895	4050	4050	4050	4050	0
59	20240318	202200	1016986895	4050	4050	4050	4050	0
60	20240318	202100	1016986895	4050	4050	4050	4050	0
61	20240318	202000	1016986895	4050	4050	4050	4050	0
62	20240318	201900	1016986895	4050	4050	4050	4050	3786
63	20240318	201800	1016986895	4050	4050	4050	4050	0
64	20240318	201700	1016986895	4050	4050	4050	4050	0
65	20240318	201600	1016986895	4050	4050	4050	4050	0
66	20240318	201500	1016986895	4050	4050	4050	4050	0
67	20240318	201400	1016986895	4050	4050	4050	4050	0
68	20240318	201300	1016986895	4050	4050	4050	4050	0
69	20240318	201200	1016986895	4050	4050	4050	4050	0
70	20240318	201100	1016986895	4050	4050	4050	4050	0
71	20240318	201000	1016986895	4050	4050	4050	4050	0
72	20240318	200900	1016986895	4050	4050	4050	4050	0
73	20240318	200800	1016986895	4050	4050	4050	4050	0
74	20240318	200700	1016986895	4050	4050	4050	4050	0
75	20240318	200600	1016986895	4050	4050	4050	4050	0
76	20240318	200500	1016986895	4050	4050	4050	4050	0
77	20240318	200400	1016986895	4050	4050	4050	4050	0
78	20240318	200300	1016986895	4050	4050	4050	4050	0
79	20240318	200200	1016986895	4050	4050	4050	4050	0
80	20240318	200100	1016986895	4050	4050	4050	4050	0
81	20240318	200000	1016986895	4050	4050	4050	4050	0
82	20240318	195900	1016986895	4050	4050	4050	4050	0
83	20240318	195800	1016986895	4050	4050	4050	4050	0
84	20240318	195700	1016986895	4050	4050	4050	4050	0
85	20240318	195600	1016986895	4050	4050	4050	4050	0
86	20240318	195500	1016986895	4050	4050	4050	4050	0
87	20240318	195400	1016986895	4050	4050	4050	4050	0
88	20240318	195300	1016986895	4050	4050	4050	4050	0
89	20240318	195200	1016986895	4050	4050	4050	4050	0
90	20240318	195100	1016986895	4050	4050	4050	4050	0
91	20240318	195000	1016986895	4050	4050	4050	4050	0
92	20240318	194900	1016986895	4050	4050	4050	4050	3786
93	20240318	194800	1016986895	4050	4050	4050	4050	0
94	20240318	194700	1016986895	4050	4050	4050	4050	0
95	20240318	194600	1016986895	4050	4050	4050	4050	0
96	20240318	194500	1016986895	4050	4050	4050	4050	0
97	20240318	194400	1016986895	4050	4050	4050	4050	0
98	20240318	194300	1016986895	4050	4050	4050	4050	0
99	20240318	194200	1016986895	4050	4050	4050	4050	0
100	20240318	194100	1016986895	4050	4050	4050	4050	0
101	20240318	194000	1016986895	4050	4050	4050	4050	0
102	20240318	193900	1016986895	4050	4050	4050	4050	0
103	20240318	193800	1016986895	4050	4050	4050	4050	0
104	20240318	193700	1016986895	4050	4050	4050	4050	0
105	20240318	193600	1016986895	4050	4050	4050	4050	0
106	20240318	193500	1016986895	4050	4050	4050	4050	0
107	20240318	193400	1016986895	4050	4050	4050	4050	0
108	20240318	193300	1016986895	4050	4050	4050	4050	0
109	20240318	193200	1016986895	4050	4050	4050	4050	0
110	20240318	193100	1016986895	4050	4050	4050	4050	0
111	20240318	193000	1016986895	4050	4050	4050	4050	0
112	20240318	192900	1016986895	4050	4050	4050	4050	0
113	20240318	192800	1016986895	4050	4050	4050	4050	0
114	20240318	192700	1016986895	4050	4050	4050	4050	0
115	20240318	192600	1016986895	4050	4050	4050	4050	0
116	20240318	192500	1016986895	4050	4050	4050	4050	0
117	20240318	192400	1016986895	4050	4050	4050	4050	0
118	20240318	192300	1016986895	4050	4050	4050	4050	0
119	20240318	192200	1016986895	4050	4050	4050	4050	0
120	20240318	192100	1016986895	4050	4050	4050	4050	0
121	20240318	192000	1016986895	4050	4050	4050	4050	0
122	20240318	191900	1016986895	4050	4050	4050	4050	3786
123	20240318	191800	1016986895	4050	4050	4050	4050	0
124	20240318	191700	1016986895	4050	4050	4050	4050	0
125	20240318	191600	1016986895	4050	4050	4050	4050	0
126	20240318	191500	1016986895	4050	4050	4050	4050	0
127	20240318	191400	1016986895	4050	4050	4050	4050	0
128	20240318	191300	1016986895	4050	4050	4050	4050	0
129	20240318	191200	1016986895	4050	4050	4050	4050	0
130	20240318	191100	1016986895	4050	4050	4050	4050	0
131	20240318	191000	1016986895	4050	4050	4050	4050	0
132	20240318	190900	1016986895	4050	4050	4050	4050	0
133	20240318	190800	1016986895	4050	4050	4050	4050	0
134	20240318	190700	1016986895	4050	4050	4050	4050	0
135	20240318	190600	1016986895	4050	4050	4050	4050	0
136	20240318	190500	1016986895	4050	4050	4050	4050	0
137	20240318	190400	1016986895	4050	4050	4050	4050	0
138	20240318	190300	1016986895	4050	4050	4050	4050	0
139	20240318	190200	1016986895	4050	4050	4050	4050	0
140	20240318	190100	1016986895	4050	4050	4050	4050	0
141	20240318	190000	1016986895	4050	4050	4050	4050	0
142	20240318	185900	1016986895	4050	4050	4050	4050	0
143	20240318	185800	1016986895	4050	4050	4050	4050	0
144	20240318	185700	1016986895	4050	4050	4050	4050	0
145	20240318	185600	1016986895	4050	4050	4050	4050	0
146	20240318	185500	1016986895	4050	4050	4050	4050	0
147	20240318	185400	1016986895	4050	4050	4050	4050	0
148	20240318	185300	1016986895	4050	4050	4050	4050	0
149	20240318	185200	1016986895	4050	4050	4050	4050	0
150	20240318	185100	1016986895	4050	4050	4050	4050	0
151	20240318	185000	1016986895	4050	4050	4050	4050	0
152	20240318	184900	1016986895	4050	4050	4050	4050	3786
153	20240318	184800	1016986895	4050	4050	4050	4050	0
154	20240318	184700	1016986895	4050	4050	4050	4050	0
155	20240318	184600	1016986895	4050	4050	4050	4050	0
156	20240318	184500	1016986895	4050	4050	4050	4050	0
157	20240318	184400	1016986895	4050	4050	4050	4050	0
158	20240318	184300	1016986895	4050	4050	4050	4050	0
159	20240318	184200	1016986895	4050	4050	4050	4050	0
160	20240318	184100	1016986895	4050	4050	4050	4050	0
161	20240318	184000	1016986895	4050	4050	4050	4050	0
162	20240318	183900	1016986895	4050	4050	4050	4050	0
163	20240318	183800	1016986895	4050	4050	4050	4050	0
164	20240318	183700	1016986895	4050	4050	4050	4050	0
165	20240318	183600	1016986895	4050	4050	4050	4050	0
166	20240318	183500	1016986895	4050	4050	4050	4050	0
167	20240318	183400	1016986895	4050	4050	4050	4050	0
168	20240318	183300	1016986895	4050	4050	4050	4050	0
169	20240318	183200	1016986895	4050	4050	4050	4050	0
170	20240318	183100	1016986895	4050	4050	4050	4050	0
171	20240318	183000	1016986895	4050	4050	4050	4050	0
172	20240318	182900	1016986895	4050	4050	4050	4050	0
173	20240318	182800	1016986895	4050	4050	4050	4050	0
174	20240318	182700	1016986895	4050	4050	4050	4050	0
175	20240318	182600	1016986895	4050	4050	4050	4050	0
176	20240318	182500	1016986895	4050	4050	4050	4050	0
177	20240318	182400	1016986895	4050	4050	4050	4050	0
178	20240318	182300	1016986895	4050	4050	4050	4050	0
179	20240318	182200	1016986895	4050	4050	4050	4050	0
180	20240318	182100	1016986895	4050	4050	4050	4050	0
181	20240318	182000	1016986895	4050	4050	4050	4050	0
182	20240318	181900	1016986895	4050	4050	4050	4050	3786
183	20240318	181800	1016986895	4050	4050	4050	4050	0
184	20240318	181700	1016986895	4050	4050	4050	4050	0
185	20240318	181600	1016986895	4050	4050	4050	4050	0
186	20240318	181500	1016986895	4050	4050	4050	4050	0
187	20240318	181400	1016986895	4050	4050	4050	4050	0
188	20240318	181300	1016986895	4050	4050	4050	4050	0
189	20240318	181200	1016986895	4050	4050	4050	4050	0
190	20240318	181100	1016986895	4050	4050	4050	4050	0
191	20240318	181000	1016986895	4050	4050	4050	4050	0
192	20240318	180900	1016986895	4050	4050	4050	4050	0
193	20240318	180800	1016986895	4050	4050	4050	4050	0
194	20240318	180700	1016986895	4050	4050	4050	4050	0
195	20240318	180600	1016986895	4050	4050	4050	4050	0
196	20240318	180500	1016986895	4050	4050	4050	4050	0
197	20240318	180400	1016986895	4050	4050	4050	4050	0
198	20240318	180300	1016986895	4050	4050	4050	4050	0
199	20240318	180200	1016986895	4050	4050	4050	4050	0
200	20240318	180100	1016986895	4050	4050	4050	4050	0
201	20240318	180000	1016986895	4050	4050	4050	4050	0
202	20240318	175900	1016986895	4050	4050	4050	4050	0
203	20240318	175800	1016986895	4050	4050	4050	4050	0
204	20240318	175700	1016986895	4050	4050	4050	4050	0
205	20240318	175600	1016986895	4050	4050	4050	4050	0
206	20240318	175500	1016986895	4050	4050	4050	4050	0
207	20240318	175400	1016986895	4050	4050	4050	4050	0
208	20240318	175300	1016986895	4050	4050	4050	4050	0
209	20240318	175200	1016986895	4050	4050	4050	4050	0
210	20240318	175100	1016986895	4050	4050	4050	4050	0
211	20240318	175000	1016986895	4050	4050	4050	4050	0
212	20240318	174900	1016986895	4050	4050	4050	4050	3786
213	20240318	174800	1016986895	4050	4050	4050	4050	0
214	20240318	174700	1016986895	4050	4050	4050	4050	0
215	20240318	174600	1016986895	4050	4050	4050	4050	0
216	20240318	174500	1016986895	4050	4050	4050	4050	0
217	20240318	174400	1016986895	4050	4050	4050	4050	0
218	20240318	174300	1016986895	4050	4050	4050	4050	0
219	20240318	174200	1016986895	4050	4050	4050	4050	0
220	20240318	174100	1016986895	4050	4050	4050	4050	0
221	20240318	174000	1016986895	4050	4050	4050	4050	0
222	20240318	173900	1016986895	4050	4050	4050	4050	0
223	20240318	173800	1016986895	4050	4050	4050	4050	0
224	20240318	173700	1016986895	4050	4050	4050	4050	0
225	20240318	173600	1016986895	4050	4050	4050	4050	0
226	20240318	173500	1016986895	4050	4050	4050	4050	0
227	20240318	173400	1016986895	4050	4050	4050	4050	0
228	20240318	173300	1016986895	4050	4050	4050	4050	0
229	20240318	173200	1016986895	4050	4050	4050	4050	0
230	20240318	173100	1016986895	4050	4050	4050	4050	0
231	20240318	173000	1016986895	4050	4050	4050	4050	0
232	20240318	172900	1016986895	4050	4050	4050	4050	0
233	20240318	172800	1016986895	4050	4050	4050	4050	0
234	20240318	172700	1016986895	4050	4050	4050	4050	0
235	20240318	172600	1016986895	4050	4050	4050	4050	0
236	20240318	172500	1016986895	4050	4050	4050	4050	0
237	20240318	172400	1016986895	4050	4050	4050	4050	0
238	20240318	172300	1016986895	4050	4050	4050	4050	0
239	20240318	172200	1016986895	4050	4050	4050	4050	0
240	20240318	172100	1016986895	4050	4050	4050	4050	0
241	20240318	172000	1016986895	4050	4050	4050	4050	0
242	20240318	171900	1016986895	4050	4050	4050	4050	3786
243	20240318	171800	1016986895	4050	4050	4050	4050	0
244	20240318	171700	1016986895	4050	4050	4050	4050	0
245	20240318	171600	1016986895	4050	4050	4050	4050	0
246	20240318	171500	1016986895	4050	4050	4050	4050	0
247	20240318	171400	1016986895	4050	4050	4050	4050	0
248	20240318	171300	1016986895	4050	4050	4050	4050	0
249	20240318	171200	1016986895	4050	4050	4050	4050	0
250	20240318	171100	1016986895	4050	4050	4050	4050	0
251	20240318	171000	1016986895	4050	4050	4050	4050	0
252	20240318	170900	1016986895	4050	4050	4050	4050	0
253	20240318	170800	1016986895	4050	4050	4050	4050	0
254	20240318	170700	1016986895	4050	4050	4050	4050	0
255	20240318	170600	1016986895	4050	4050	4050	4050	0
256	20240318	170500	1016986895	4050	4050	4050	4050	0
257	20240318	170400	1016986895	4050	4050	4050	4050	0
258	20240318	170300	1016986895	4050	4050	4050	4050	0
259	20240318	170200	1016986895	4050	4050	4050	4050	0
260	20240318	170100	1016986895	4050	4050	4050	4050	0
261	20240318	170000	1016986895	4050	4050	4050	4050	0
262	20240318	165900	1016986895	4050	4050	4050	4050	0
263	20240318	165800	1016986895	4050	4050	4050	4050	0
264	20240318	165700	1016986895	4050	4050	4050	4050	0
265	20240318	165600	1016986895	4050	4050	4050	4050	0
266	20240318	165500	1016986895	4050	4050	4050	4050	0
267	20240318	165400	1016986895	4050	4050	4050	4050	0
268	20240318	165300	1016986895	4050	4050	4050	4050	0
269	20240318	165200	1016986895	4050	4050	4050	4050	0
270	20240318	165100	1016986895	4050	4050	4050	4050	0
271	20240318	165000	1016986895	4050	4050	4050	4050	0
272	20240318	164900	1016986895	4050	4050	4050	4050	3786
273	20240318	164800	1016986895	4050	4050	4050	4050	0
274	20240318	164700	1016986895	4050	4050	4050	4050	0
275	20240318	164600	1016986895	4050	4050	4050	4050	0
276	20240318	164500	1016986895	4050	4050	4050	4050	0
277	20240318	164400	1016986895	4050	4050	4050	4050	0
278	20240318	164300	1016986895	4050	4050	4050	4050	0
279	20240318	164200	1016986895	4050	4050	4050	4050	0
280	20240318	164100	1016986895	4050	4050	4050	4050	0
281	20240318	164000	1016986895	4050	4050	4050	4050	0
282	20240318	163900	1016986895	4050	4050	4050	4050	0
283	20240318	163800	1016986895	4050	4050	4050	4050	0
284	20240318	163700	1016986895	4050	4050	4050	4050	0
285	20240318	163600	1016986895	4050	4050	4050	4050	0
286	20240318	163500	1016986895	4050	4050	4050	4050	0
287	20240318	163400	1016986895	4050	4050	4050	4050	0
288	20240318	163300	1016986895	4050	4050	4050	4050	0
289	20240318	163200	1016986895	4050	4050	4050	4050	0
290	20240318	163100	1016986895	4050	4050	4050	4050	0
291	20240318	163000	1016986895	4050	4050	4050	4050	0
292	20240318	162900	1016986895	4050	4050	4050	4050	0
293	20240318	162800	1016986895	4050	4050	4050	4050	0
294	20240318	162700	1016986895	4050	4050	4050	4050	0
295	20240318	162600	1016986895	4050	4050	4050	4050	0
296	20240318	162500	1016986895	4050	4050	4050	4050	0
297	20240318	162400	1016986895	4050	4050	4050	4050	0
298	20240318	162300	1016986895	4050	4050	4050	4050	0
299	20240318	162200	1016986895	4050	4050	4050	4050	0
300	20240318	162100	1016986895	4050	4050	4050	4050	0
301	20240318	162000	1016986895	4050	4050	4050	4050	0
302	20240318	161900	1016986895	4050	4050	4050	4050	3786
303	20240318	161800	1016986895	4050	4050	4050	4050	0
304	20240318	161700	1016986895	4050	4050	4050	4050	0
305	20240318	161600	1016986895	4050	4050	4050	4050	0
306	20240318	161500	1016986895	4050	4050	4050	4050	0
307	20240318	161400	1016986895	4050	4050	4050	4050	0
308	20240318	161300	1016986895	4050	4050	4050	4050	0
309	20240318	161200	1016986895	4050	4050	4050	4050	0
310	20240318	161100	1016986895	4050	4050	4050	4050	0
311	20240318	161000	1016986895	4050	4050	4050	4050	0
312	20240318	160900	1016986895	4050	4050	4050	4050	0
313	20240318	160800	1016986895	4050	4050	4050	4050	0
314	20240318	160700	1016986895	4050	4050	4050	4050	0
315	20240318	160600	1016986895	4050	4050	4050	4050	0
316	20240318	160500	1016986895	4050	4050	4050	4050	0
317	20240318	160400	1016986895	4050	4050	4050	4050	0
318	20240318	160300	1016986895	4050	4050	4050	4050	0
319	20240318	160200	1016986895	4050	4050	4050	4050	0
320	20240318	160100	1016986895	4050	4050	4050	4050	0
321	20240318	160000	1016986895	4050	4050	4050	4050	0
322	20240318	155900	1016986895	4050	4050	4050	4050	0
323	20240318	155800	1016986895	4050	4050	4050	4050	0
324	20240318	155700	1016986895	4050	4050	4050	4050	0
325	20240318	155600	1016986895	4050	4050	4050	4050	0
326	20240318	155500	1016986895	4050	4050	4050	4050	0
327	20240318	155400	1016986895	4050	4050	4050	4050	0
328	20240318	155300	1016986895	4050	4050	4050	4050	0
329	20240318	155200	1016986895	4050	4050	4050	4050	0
330	20240318	155100	1016986895	4050	4050	4050	4050	0
331	20240318	155000	1016986895	4050	4050	4050	4050	0
332	20240318	154900	1016986895	4050	4050	4050	4050	3786
333	20240318	154800	1016986895	4050	4050	4050	4050	0
334	20240318	154700	1016986895	4050	4050	4050	4050	0
335	20240318	154600	1016986895	4050	4050	4050	4050	0
336	20240318	154500	1016986895	4050	4050	4050	4050	0
337	20240318	154400	1016986895	4050	4050	4050	4050	0
338	20240318	154300	1016986895	4050	4050	4050	4050	0
339	20240318	154200	1016986895	4050	4050	4050	4050	0
340	20240318	154100	1016986895	4050	4050	4050	4050	0
341	20240318	154000	1016986895	4050	4050	4050	4050	0
342	20240318	153900	1016986895	4050	4050	4050	4050	0
343	20240318	153800	1016986895	4050	4050	4050	4050	0
344	20240318	153700	1016986895	4050	4050	4050	4050	0
345	20240318	153600	1016986895	4050	4050	4050	4050	0
346	20240318	153500	1016986895	4050	4050	4050	4050	0
347	20240318	153400	1016986895	4050	4050	4050	4050	0
348	20240318	153300	1016986895	4050	4050	4050	4050	0
349	20240318	153200	1016986895	4050	4050	4050	4050	0
350	20240318	153100	1016986895	4050	4050	4050	4050	0
351	20240318	153000	1016986895	4050	4050	4050	4050	3786
352	20240318	152900	1001653595	4085	4085	4085	4085	0
353	20240318	152800	1001653595	4085	4085	4085	4085	0
354	20240318	152700	1001653595	4085	4085	4085	4085	0
355	20240318	152600	1001653595	4085	4085	4085	4085	0
356	20240318	152500	1001653595	4085	4085	4085	4085	0
357	20240318	152400	1001653595	4085	4085	4085	4085	0
358	20240318	152300	1001653595	4085	4085	4085	4085	0
359	20240318	152200	1001653595	4085	4085	4085	4085	0
360	20240318	152100	1001653595	4085	4085	4085	4085	0
361	20240318	152000	1001653595	4085	4085	4085	4085	0
362	20240318	151900	1001653595	4085	4085	4085	4085	93
363	20240318	151800	1001273690	4080	4080	4080	4075	724
364	20240318	151700	998319880	4080	4075	4085	4075	585
365	20240318	151600	995930890	4080	4080	4080	4075	370
366	20240318	151500	994421435	4080	4080	4085	4075	128
367	20240318	151400	993899190	4085	4080	4085	4080	14
368	20240318	151300	993842045	4080	4070	4080	4070	201
369	20240318	151200	993022565	4050	4075	4075	4050	35
370	20240318	151100	992880190	4075	4080	4080	4075	10
371	20240318	151000	992839415	4050	4065	4065	4050	3500
372	20240318	150900	978633420	4085	4085	4085	4085	3
373	20240318	150800	978621165	4085	4085	4085	4085	7
374	20240318	150700	978592570	4085	4085	4085	4085	15
375	20240318	150600	978531295	4060	4085	4085	4060	7
376	20240318	150500	978502750	4060	4075	4085	4060	511
377	20240318	150400	976427360	4085	4080	4085	4075	22
378	20240318	150300	976337540	4080	4040	4080	4040	571
379	20240318	150200	974017270	4060	4055	4065	4035	2684
380	20240318	150100	963155475	4075	4075	4075	4075	2
381	20240318	150000	963147325	4075	4055	4075	4050	1003
382	20240318	145900	959082850	4075	4065	4075	4050	2116
383	20240318	145800	950502945	4090	4090	4090	4090	0
384	20240318	145700	950502945	4090	4060	4090	4060	8
385	20240318	145600	950470330	4090	4090	4090	4090	12
386	20240318	145500	950421250	4055	4090	4095	4055	3016
387	20240318	145400	938180415	4090	4090	4095	4090	12
388	20240318	145300	938131315	4095	4095	4095	4095	9
389	20240318	145200	938094460	4090	4080	4090	4080	195
390	20240318	145100	937298650	4080	4080	4080	4080	508
391	20240318	145000	935226010	4080	4080	4080	4080	5
392	20240318	144900	935205610	4085	4085	4085	4085	0
393	20240318	144800	935205610	4085	4085	4085	4050	2015
394	20240318	144700	927038865	4085	4065	4085	4055	1005
395	20240318	144600	922960050	4085	4085	4085	4065	35
396	20240318	144500	922817275	4060	4075	4075	4060	1000
397	20240318	144400	918756060	4095	4075	4095	4075	48
398	20240318	144300	918560360	4060	4095	4095	4060	1005
399	20240318	144200	914479085	4060	4060	4060	4060	0
400	20240318	144100	914479085	4060	4070	4070	4060	1000
401	20240318	144000	910414715	4070	4070	4070	4070	35
402	20240318	143900	910272265	4100	4100	4100	4100	0
403	20240318	143800	910272265	4100	4100	4100	4100	3
404	20240318	143700	910259965	4100	4085	4100	4085	1355
405	20240318	143600	904723240	4085	4090	4090	4085	8
406	20240318	143500	904690530	4090	4080	4090	4065	39
407	20240318	143400	904531085	4085	4100	4100	4040	3315
408	20240318	143300	891089670	4100	4100	4100	4100	4
409	20240318	143200	891073270	4100	4100	4100	4100	6
410	20240318	143100	891048670	4070	4080	4080	4070	142
411	20240318	143000	890470630	4080	4070	4080	4060	608
412	20240318	142900	887999085	4100	4065	4100	4065	145
413	20240318	142800	887409485	4065	4080	4100	4065	1560
414	20240318	142700	881049595	4105	4105	4105	4105	2
415	20240318	142600	881041385	4080	4100	4100	4080	217
416	20240318	142500	880155925	4100	4070	4100	4060	2524
417	20240318	142400	869900790	4075	4080	4080	4075	726
418	20240318	142300	866941210	4080	4080	4080	4080	0
419	20240318	142200	866941210	4080	4085	4085	4080	1000
420	20240318	142100	862858170	4080	4095	4095	4080	1600
421	20240318	142000	856314335	4095	4095	4095	4095	0
422	20240318	141900	856314335	4095	4095	4095	4095	110
423	20240318	141800	855863885	4095	4095	4095	4095	0
424	20240318	141700	855863885	4095	4115	4115	4095	241
425	20240318	141600	854876950	4120	4120	4120	4120	0
426	20240318	141500	854876950	4120	4120	4120	4120	0
427	20240318	141400	854876950	4120	4120	4120	4120	1
428	20240318	141300	854872830	4120	4120	4120	4120	0
429	20240318	141200	854872830	4120	4120	4120	4120	1
430	20240318	141100	854868710	4095	4100	4120	4095	1041
431	20240318	141000	850602920	4120	4100	4120	4100	23
432	20240318	140900	850508580	4120	4120	4120	4120	0
433	20240318	140800	850508580	4120	4120	4120	4120	3
434	20240318	140700	850496220	4100	4100	4100	4095	841
435	20240318	140600	847048155	4125	4100	4125	4100	3
436	20240318	140500	847035805	4125	4125	4125	4125	3
437	20240318	140400	847023430	4130	4130	4130	4125	9
438	20240318	140300	846986290	4125	4130	4130	4125	12
439	20240318	140200	846936780	4130	4130	4130	4130	3
440	20240318	140100	846924390	4130	4130	4130	4130	7
441	20240318	140000	846895480	4130	4130	4130	4125	17
442	20240318	135900	846825320	4130	4125	4130	4125	6
443	20240318	135800	846800545	4130	4130	4130	4130	0
444	20240318	135700	846800545	4130	4130	4130	4130	48
445	20240318	135600	846602305	4130	4130	4130	4130	3
446	20240318	135500	846589915	4130	4130	4130	4130	0
447	20240318	135400	846589915	4130	4130	4130	4130	15
448	20240318	135300	846527965	4130	4125	4130	4125	921
449	20240318	135200	842728835	4125	4105	4125	4100	1501
450	20240318	135100	836571490	4120	4120	4120	4120	0
451	20240318	135000	836571490	4120	4120	4120	4120	0
452	20240318	134900	836571490	4120	4120	4120	4120	94
453	20240318	134800	836184210	4120	4120	4120	4120	0
454	20240318	134700	836184210	4120	4120	4120	4120	0
455	20240318	134600	836184210	4120	4120	4120	4120	4
456	20240318	134500	836167730	4125	4125	4125	4125	0
457	20240318	134400	836167730	4125	4125	4125	4125	1
458	20240318	134300	836163605	4125	4125	4125	4125	0
459	20240318	134200	836163605	4125	4110	4125	4105	398
460	20240318	134100	834528005	4110	4110	4110	4110	24
461	20240318	134000	834429365	4110	4110	4110	4110	60
462	20240318	133900	834182765	4120	4110	4125	4110	55
463	20240318	133800	833956620	4125	4115	4125	4110	9
464	20240318	133700	833919595	4125	4125	4125	4125	8
465	20240318	133600	833886595	4125	4125	4125	4110	276
466	20240318	133500	832751755	4125	4125	4125	4125	8
467	20240318	133400	832718755	4130	4130	4130	4130	0
468	20240318	133300	832718755	4130	4130	4130	4130	0
469	20240318	133200	832718755	4130	4130	4130	4130	0
470	20240318	133100	832718755	4130	4110	4130	4110	3095
471	20240318	133000	819998265	4130	4130	4130	4130	0
472	20240318	132900	819998265	4130	4130	4130	4130	1
473	20240318	132800	819994135	4110	4110	4110	4110	509
474	20240318	132700	817902145	4110	4130	4130	4110	49
475	20240318	132600	817700695	4130	4120	4130	4110	502
476	20240318	132500	815636895	4130	4130	4130	4130	6
477	20240318	132400	815612115	4120	4120	4120	4120	100
478	20240318	132300	815200115	4130	4130	4130	4130	4
479	20240318	132200	815183595	4130	4130	4130	4130	4
480	20240318	132100	815167075	4130	4130	4130	4130	2
481	20240318	132000	815158815	4130	4130	4130	4130	500
482	20240318	131900	813093815	4135	4135	4135	4135	0
483	20240318	131800	813093815	4135	4135	4135	4135	0
484	20240318	131700	813093815	4135	4135	4135	4135	0
485	20240318	131600	813093815	4135	4135	4135	4135	0
486	20240318	131500	813093815	4135	4135	4135	4135	21
487	20240318	131400	813006980	4130	4135	4135	4130	14
488	20240318	131300	812949140	4135	4135	4135	4135	469
489	20240318	131200	811009825	4135	4135	4140	4135	81
490	20240318	131100	810674880	4140	4135	4140	4135	173
491	20240318	131000	809959515	4135	4135	4135	4130	40
492	20240318	130900	809794120	4135	4135	4135	4135	5
493	20240318	130800	809773445	4135	4135	4135	4115	121
494	20240318	130700	809273730	4115	4115	4115	4115	3
495	20240318	130600	809261385	4135	4135	4135	4135	3
496	20240318	130500	809248980	4135	4120	4135	4115	219
497	20240318	130400	808347500	4125	4125	4125	4125	55
498	20240318	130300	808120625	4125	4125	4125	4125	0
499	20240318	130200	808120625	4125	4125	4125	4125	104
500	20240318	130100	807691625	4140	4120	4140	4120	4
501	20240318	130000	807675085	4140	4140	4140	4140	113
502	20240318	125900	807207265	4140	4140	4140	4140	5
503	20240318	125800	807186565	4140	4140	4140	4140	6
504	20240318	125700	807161725	4140	4140	4140	4140	5
505	20240318	125600	807141025	4140	4140	4140	4140	0
506	20240318	125500	807141025	4140	4140	4140	4140	0
507	20240318	125400	807141025	4140	4140	4140	4140	5
508	20240318	125300	807120325	4140	4140	4140	4140	0
509	20240318	125200	807120325	4140	4140	4140	4140	0
510	20240318	125100	807120325	4140	4140	4140	4120	6
511	20240318	125000	807095505	4140	4140	4140	4140	9
512	20240318	124900	807058245	4140	4135	4140	4135	132
513	20240318	124800	806511785	4135	4120	4135	4120	99
514	20240318	124700	806103875	4120	4120	4120	4120	896
515	20240318	124600	802412355	4135	4135	4135	4135	3
516	20240318	124500	802399950	4135	4135	4135	4135	13
517	20240318	124400	802346195	4115	4120	4120	4115	392
518	20240318	124300	800732815	4140	4140	4140	4140	2
519	20240318	124200	800724535	4140	4140	4140	4140	0
520	20240318	124100	800724535	4140	4125	4140	4125	17
521	20240318	124000	800654355	4125	4130	4130	4125	90
522	20240318	123900	800283080	4140	4140	4140	4140	10
523	20240318	123800	800241680	4145	4145	4145	4145	8
524	20240318	123700	800208520	4150	4150	4150	4150	20
525	20240318	123600	800125520	4150	4130	4150	4125	475
526	20240318	123500	798165760	4150	4150	4150	4150	86
527	20240318	123400	797808860	4155	4150	4155	4150	8
528	20240318	123300	797775650	4150	4160	4160	4150	2544
529	20240318	123200	787215155	4155	4150	4160	4150	860
530	20240318	123100	783644350	4150	4135	4150	4135	588
531	20240318	123000	781208200	4135	4125	4135	4125	165
532	20240318	122900	780527565	4125	4125	4125	4125	0
533	20240318	122800	780527565	4125	4125	4125	4125	30
534	20240318	122700	780403815	4125	4125	4125	4125	0
535	20240318	122600	780403815	4125	4125	4125	4125	0
536	20240318	122500	780403815	4125	4120	4125	4120	11
537	20240318	122400	780358445	4125	4125	4125	4125	3
538	20240318	122300	780346070	4115	4125	4125	4115	3
539	20240318	122200	780333705	4125	4125	4125	4125	4
540	20240318	122100	780317205	4120	4120	4120	4120	1
541	20240318	122000	780313085	4115	4115	4115	4115	1
542	20240318	121900	780308970	4125	4125	4125	4125	4
543	20240318	121800	780292470	4125	4125	4125	4125	1
544	20240318	121700	780288345	4125	4125	4125	4125	0
545	20240318	121600	780288345	4125	4125	4125	4125	2
546	20240318	121500	780280095	4125	4125	4125	4125	1
547	20240318	121400	780275970	4125	4125	4125	4125	1
548	20240318	121300	780271845	4125	4125	4125	4125	2
549	20240318	121200	780263595	4125	4125	4125	4125	3
550	20240318	121100	780251220	4125	4125	4125	4115	3
551	20240318	121000	780238855	4125	4115	4125	4115	13
552	20240318	120900	780185350	4115	4125	4125	4115	203
553	20240318	120800	779349955	4120	4110	4120	4110	108
554	20240318	120700	778905075	4110	4110	4110	4110	118
555	20240318	120600	778420095	4110	4110	4110	4110	32
556	20240318	120500	778288575	4110	4110	4110	4110	0
557	20240318	120400	778288575	4110	4110	4110	4110	120
558	20240318	120300	777795375	4110	4120	4120	4110	843
559	20240318	120200	774327710	4120	4120	4120	4120	0
560	20240318	120100	774327710	4120	4120	4120	4120	310
561	20240318	120000	773050510	4120	4120	4120	4120	100
562	20240318	115900	772638510	4120	4120	4120	4120	138
563	20240318	115800	772069950	4125	4125	4125	4125	0
564	20240318	115700	772069950	4125	4125	4125	4125	0
565	20240318	115600	772069950	4125	4125	4125	4125	5
566	20240318	115500	772049325	4115	4115	4115	4115	0
567	20240318	115400	772049325	4115	4125	4125	4115	270
568	20240318	115300	770938075	4110	4110	4110	4110	0
569	20240318	115200	770938075	4110	4110	4125	4110	734
570	20240318	115100	767921275	4110	4120	4120	4110	425
571	20240318	115000	766173740	4125	4125	4125	4125	31
572	20240318	114900	766045865	4125	4135	4135	4125	8
573	20240318	114800	766012845	4135	4130	4135	4130	12
574	20240318	114700	765963250	4130	4115	4130	4115	156
575	20240318	114600	765321135	4115	4110	4115	4110	297
576	20240318	114500	764099040	4110	4115	4115	4110	1488
577	20240318	114400	757980110	4120	4125	4125	4115	51
578	20240318	114300	757770075	4125	4120	4125	4120	13
579	20240318	114200	757716475	4130	4130	4130	4130	71
580	20240318	114100	757423245	4130	4115	4130	4115	12
581	20240318	114000	757373835	4115	4130	4130	4115	13
582	20240318	113900	757320325	4130	4120	4130	4115	375
583	20240318	113800	755775945	4135	4125	4135	4125	139
584	20240318	113700	755202550	4135	4135	4135	4125	5
585	20240318	113600	755181885	4135	4130	4135	4130	30
586	20240318	113500	755057975	4135	4130	4135	4130	435
587	20240318	113400	753260085	4130	4120	4130	4110	1898
588	20240318	113300	745436155	4110	4140	4140	4110	1404
589	20240318	113200	739663495	4110	4140	4145	4110	2410
590	20240318	113100	729713325	4130	4140	4140	4130	123
591	20240318	113000	729204155	4140	4120	4140	4120	251
592	20240318	112900	728166735	4115	4125	4130	4110	2178
593	20240318	112800	719209135	4120	4130	4135	4120	623
594	20240318	112700	716634145	4115	4110	4135	4110	69
595	20240318	112600	716350215	4110	4135	4135	4105	8196
596	20240318	112500	682582065	4125	4125	4140	4120	3004
597	20240318	112400	670199695	4125	4175	4175	4125	9446
598	20240318	112300	631070465	4165	4210	4230	4150	13602
599	20240318	112200	574262890	4215	4140	4255	4130	49104
600	20240318	112100	367599685	4170	4065	4180	4065	19895
601	20240318	112000	285439820	4060	4060	4060	4060	0
602	20240318	111900	285439820	4060	4050	4060	4050	268
603	20240318	111800	284351865	4030	4030	4030	4030	0
604	20240318	111700	284351865	4030	4040	4040	4030	5000
605	20240318	111600	264186350	4035	4035	4035	4035	0
606	20240318	111500	264186350	4035	4035	4035	4035	0
607	20240318	111400	264186350	4035	4035	4035	4035	0
608	20240318	111300	264186350	4035	4055	4055	4035	6
609	20240318	111200	264162040	4035	4035	4035	4035	123
610	20240318	111100	263665735	4035	4035	4035	4035	9
611	20240318	111000	263629420	4040	4040	4040	4040	155
612	20240318	110900	263003220	4040	4040	4040	4040	1
613	20240318	110800	262999180	4055	4055	4055	4055	0
614	20240318	110700	262999180	4055	4055	4055	4055	0
615	20240318	110600	262999180	4055	4055	4055	4055	10
616	20240318	110500	262958630	4060	4060	4060	4060	0
617	20240318	110400	262958630	4060	4060	4060	4060	0
618	20240318	110300	262958630	4060	4060	4060	4060	10
619	20240318	110200	262918030	4060	4060	4060	4060	0
620	20240318	110100	262918030	4060	4060	4060	4060	0
621	20240318	110000	262918030	4060	4060	4060	4060	0
622	20240318	105900	262918030	4060	4060	4060	4060	0
623	20240318	105800	262918030	4060	4060	4060	4060	13
624	20240318	105700	262865250	4055	4055	4055	4055	0
625	20240318	105600	262865250	4055	4055	4055	4055	0
626	20240318	105500	262865250	4055	4055	4055	4055	113
627	20240318	105400	262407035	4030	4040	4040	4030	2000
628	20240318	105300	254345960	4035	4035	4035	4035	1000
629	20240318	105200	250310960	4055	4055	4055	4055	27
630	20240318	105100	250201475	4055	4055	4055	4055	0
631	20240318	105000	250201475	4055	4055	4055	4055	5
632	20240318	104900	250181200	4055	4055	4055	4055	5
633	20240318	104800	250160925	4030	4055	4060	4030	2010
634	20240318	104700	242053245	4050	4050	4050	4050	50
635	20240318	104600	241850745	4050	4050	4050	4050	13
636	20240318	104500	241798095	4050	4050	4050	4050	0
637	20240318	104400	241798095	4050	4055	4060	4050	162
638	20240318	104300	241141945	4060	4050	4060	4050	32
639	20240318	104200	241012260	4050	4050	4050	4050	1
640	20240318	104100	241008210	4050	4050	4050	4050	3
641	20240318	104000	240996060	4050	4050	4050	4050	50
642	20240318	103900	240793560	4050	4050	4050	4050	50
643	20240318	103800	240591060	4050	4050	4050	4050	0
644	20240318	103700	240591060	4050	4050	4050	4050	10
645	20240318	103600	240550560	4050	4050	4050	4050	2
646	20240318	103500	240542460	4035	4050	4050	4035	74
647	20240318	103400	240243505	4050	4050	4050	4050	0
648	20240318	103300	240243505	4050	4050	4050	4050	0
649	20240318	103200	240243505	4050	4050	4050	4050	0
650	20240318	103100	240243505	4050	4060	4060	4050	15
651	20240318	103000	240182655	4065	4065	4065	4065	0
652	20240318	102900	240182655	4065	4065	4065	4065	10
653	20240318	102800	240142005	4065	4065	4065	4065	0
654	20240318	102700	240142005	4065	4065	4065	4065	2
655	20240318	102600	240133875	4050	4050	4050	4050	0
656	20240318	102500	240133875	4050	4050	4050	4050	736
657	20240318	102400	237153075	4080	4080	4080	4080	0
658	20240318	102300	237153075	4080	4080	4080	4080	0
659	20240318	102200	237153075	4080	4080	4080	4080	0
660	20240318	102100	237153075	4080	4080	4080	4080	0
661	20240318	102000	237153075	4080	4080	4080	4080	30
662	20240318	101900	237030675	4080	4080	4080	4080	0
663	20240318	101800	237030675	4080	4080	4080	4080	0
664	20240318	101700	237030675	4080	4080	4080	4080	6
665	20240318	101600	237006195	4075	4060	4075	4060	406
666	20240318	101500	235353385	4060	4060	4060	4040	5803
667	20240318	101400	211888990	4060	4060	4060	4060	389
668	20240318	101300	210309650	4060	4060	4060	4060	140
669	20240318	101200	209741250	4080	4080	4080	4080	20
670	20240318	101100	209659650	4080	4080	4080	4080	0
671	20240318	101000	209659650	4080	4080	4080	4080	0
672	20240318	100900	209659650	4080	4055	4080	4055	301
673	20240318	100800	208439070	4080	4075	4080	4075	630
674	20240318	100700	205871815	4075	4055	4075	4035	5239
675	20240318	100600	184716165	4070	4070	4070	4070	10
676	20240318	100500	184675465	4075	4060	4075	4060	101
677	20240318	100400	184265390	4055	4085	4085	4055	305
678	20240318	100300	183028465	4085	4075	4085	4075	3035
679	20240318	100200	170649145	4075	4075	4075	4075	1
680	20240318	100100	170645070	4075	4075	4075	4075	5
681	20240318	100000	170624695	4075	4075	4075	4075	1
682	20240318	095900	170620620	4075	4070	4075	4070	31
683	20240318	095800	170494300	4075	4075	4075	4075	5
684	20240318	095700	170473925	4075	4080	4080	4035	4257
685	20240318	095600	153282915	4075	4070	4075	4070	849
686	20240318	095500	149825805	4065	4065	4065	4065	550
687	20240318	095400	147590055	4070	4055	4070	4055	72
688	20240318	095300	147298065	4030	4030	4030	4030	2500
689	20240318	095200	137223065	4030	4040	4070	4030	2188
690	20240318	095100	128402785	4050	4050	4050	4050	1470
691	20240318	095000	122449285	4050	4045	4050	4030	2017
692	20240318	094900	114318910	4035	4040	4040	4035	2000
693	20240318	094800	106248890	4035	4035	4035	4035	92
694	20240318	094700	105877670	4035	4035	4035	4035	0
695	20240318	094600	105877670	4035	4035	4035	4035	10
696	20240318	094500	105837320	4030	4030	4030	4030	0
697	20240318	094400	105837320	4030	4050	4050	4030	471
698	20240318	094300	103938950	4050	4050	4050	4050	250
699	20240318	094200	102926450	4050	4050	4050	4050	0
700	20240318	094100	102926450	4050	4060	4060	4050	1000
701	20240318	094000	98876000	4075	4075	4075	4075	249
702	20240318	093900	97861325	4075	4075	4075	4075	0
703	20240318	093800	97861325	4075	4075	4075	4075	13
704	20240318	093700	97808350	4075	4075	4075	4075	0
705	20240318	093600	97808350	4075	4065	4075	4065	14
706	20240318	093500	97751430	4060	4055	4060	4055	464
707	20240318	093400	95869905	4055	4055	4055	4055	1
708	20240318	093300	95865850	4055	4035	4055	4035	1508
709	20240318	093200	89780930	4035	4040	4040	4030	999
710	20240318	093100	85750630	4040	4055	4055	4040	206
711	20240318	093000	84915885	4065	4060	4065	4055	21
712	20240318	092900	84830600	4070	4070	4070	4070	0
713	20240318	092800	84830600	4070	4060	4070	4060	160
714	20240318	092700	84180950	4070	4070	4070	4070	5
715	20240318	092600	84160600	4070	4070	4070	4070	10
716	20240318	092500	84119900	4075	4075	4075	4075	5
717	20240318	092400	84099525	4075	4080	4080	4075	5
718	20240318	092300	84079135	4080	4080	4080	4080	1
719	20240318	092200	84075055	4080	4080	4080	4080	5
720	20240318	092100	84054655	4085	4085	4085	4085	35
721	20240318	092000	83911680	4085	4085	4085	4085	200
722	20240318	091900	83094680	4085	4085	4085	4085	10
723	20240318	091800	83053830	4085	4085	4090	4080	1343
724	20240318	091700	77567335	4090	4080	4090	4050	2000
725	20240318	091600	69440005	4090	4090	4090	4080	28
726	20240318	091500	69325635	4095	4100	4100	4095	225
727	20240318	091400	68403660	4100	4100	4100	4100	1084
728	20240318	091300	63959260	4100	4080	4100	4080	4009
729	20240318	091200	47563755	4080	4085	4085	4075	82
730	20240318	091100	47229365	4080	4085	4085	4080	516
731	20240318	091000	45124035	4085	4085	4085	4085	12
732	20240318	090900	45075015	4090	4075	4090	4075	1860
733	20240318	090800	37471235	4090	4065	4090	4065	2119
734	20240318	090700	28826290	4065	4060	4065	4060	1934
735	20240318	090600	20974225	4065	4065	4065	4065	5
736	20240318	090500	20953900	4065	4080	4080	4065	519
737	20240318	090400	18843055	4065	4060	4065	4055	1275
738	20240318	090300	13665970	4060	4070	4085	4060	465
739	20240318	090200	11774730	4065	4035	4065	4035	1311
740	20240318	090100	6449930	4025	4000	4025	3990	211
741	20240318	090000	5607430	4000	3985	4020	3985	1406