KissMeData/338840/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	211100	1897093800	9660	9660	9660	9660	911
3	20240304	211000	1897093800	9660	9660	9660	9660	0
4	20240304	210900	1897093800	9660	9660	9660	9660	0
5	20240304	210800	1897093800	9660	9660	9660	9660	0
6	20240304	210700	1897093800	9660	9660	9660	9660	0
7	20240304	210600	1897093800	9660	9660	9660	9660	0
8	20240304	210500	1897093800	9660	9660	9660	9660	0
9	20240304	210400	1897093800	9660	9660	9660	9660	0
10	20240304	210300	1897093800	9660	9660	9660	9660	0
11	20240304	210200	1897093800	9660	9660	9660	9660	0
12	20240304	210100	1897093800	9660	9660	9660	9660	0
13	20240304	210000	1897093800	9660	9660	9660	9660	0
14	20240304	205900	1897093800	9660	9660	9660	9660	0
15	20240304	205800	1897093800	9660	9660	9660	9660	0
16	20240304	205700	1897093800	9660	9660	9660	9660	0
17	20240304	205600	1897093800	9660	9660	9660	9660	0
18	20240304	205500	1897093800	9660	9660	9660	9660	0
19	20240304	205400	1897093800	9660	9660	9660	9660	0
20	20240304	205300	1897093800	9660	9660	9660	9660	0
21	20240304	205200	1897093800	9660	9660	9660	9660	0
22	20240304	205100	1897093800	9660	9660	9660	9660	0
23	20240304	205000	1897093800	9660	9660	9660	9660	0
24	20240304	204900	1897093800	9660	9660	9660	9660	0
25	20240304	204800	1897093800	9660	9660	9660	9660	0
26	20240304	204700	1897093800	9660	9660	9660	9660	0
27	20240304	204600	1897093800	9660	9660	9660	9660	0
28	20240304	204500	1897093800	9660	9660	9660	9660	0
29	20240304	204400	1897093800	9660	9660	9660	9660	0
30	20240304	204300	1897093800	9660	9660	9660	9660	0
31	20240304	204200	1897093800	9660	9660	9660	9660	0
32	20240304	204100	1897093800	9660	9660	9660	9660	911
33	20240304	204000	1897093800	9660	9660	9660	9660	0
34	20240304	203900	1897093800	9660	9660	9660	9660	0
35	20240304	203800	1897093800	9660	9660	9660	9660	0
36	20240304	203700	1897093800	9660	9660	9660	9660	0
37	20240304	203600	1897093800	9660	9660	9660	9660	0
38	20240304	203500	1897093800	9660	9660	9660	9660	0
39	20240304	203400	1897093800	9660	9660	9660	9660	0
40	20240304	203300	1897093800	9660	9660	9660	9660	0
41	20240304	203200	1897093800	9660	9660	9660	9660	0
42	20240304	203100	1897093800	9660	9660	9660	9660	0
43	20240304	203000	1897093800	9660	9660	9660	9660	0
44	20240304	202900	1897093800	9660	9660	9660	9660	0
45	20240304	202800	1897093800	9660	9660	9660	9660	0
46	20240304	202700	1897093800	9660	9660	9660	9660	0
47	20240304	202600	1897093800	9660	9660	9660	9660	0
48	20240304	202500	1897093800	9660	9660	9660	9660	0
49	20240304	202400	1897093800	9660	9660	9660	9660	0
50	20240304	202300	1897093800	9660	9660	9660	9660	0
51	20240304	202200	1897093800	9660	9660	9660	9660	0
52	20240304	202100	1897093800	9660	9660	9660	9660	0
53	20240304	202000	1897093800	9660	9660	9660	9660	0
54	20240304	201900	1897093800	9660	9660	9660	9660	0
55	20240304	201800	1897093800	9660	9660	9660	9660	0
56	20240304	201700	1897093800	9660	9660	9660	9660	0
57	20240304	201600	1897093800	9660	9660	9660	9660	0
58	20240304	201500	1897093800	9660	9660	9660	9660	0
59	20240304	201400	1897093800	9660	9660	9660	9660	0
60	20240304	201300	1897093800	9660	9660	9660	9660	0
61	20240304	201200	1897093800	9660	9660	9660	9660	0
62	20240304	201100	1897093800	9660	9660	9660	9660	911
63	20240304	201000	1897093800	9660	9660	9660	9660	0
64	20240304	200900	1897093800	9660	9660	9660	9660	0
65	20240304	200800	1897093800	9660	9660	9660	9660	0
66	20240304	200700	1897093800	9660	9660	9660	9660	0
67	20240304	200600	1897093800	9660	9660	9660	9660	0
68	20240304	200500	1897093800	9660	9660	9660	9660	0
69	20240304	200400	1897093800	9660	9660	9660	9660	0
70	20240304	200300	1897093800	9660	9660	9660	9660	0
71	20240304	200200	1897093800	9660	9660	9660	9660	0
72	20240304	200100	1897093800	9660	9660	9660	9660	0
73	20240304	200000	1897093800	9660	9660	9660	9660	0
74	20240304	195900	1897093800	9660	9660	9660	9660	0
75	20240304	195800	1897093800	9660	9660	9660	9660	0
76	20240304	195700	1897093800	9660	9660	9660	9660	0
77	20240304	195600	1897093800	9660	9660	9660	9660	0
78	20240304	195500	1897093800	9660	9660	9660	9660	0
79	20240304	195400	1897093800	9660	9660	9660	9660	0
80	20240304	195300	1897093800	9660	9660	9660	9660	0
81	20240304	195200	1897093800	9660	9660	9660	9660	0
82	20240304	195100	1897093800	9660	9660	9660	9660	0
83	20240304	195000	1897093800	9660	9660	9660	9660	0
84	20240304	194900	1897093800	9660	9660	9660	9660	0
85	20240304	194800	1897093800	9660	9660	9660	9660	0
86	20240304	194700	1897093800	9660	9660	9660	9660	0
87	20240304	194600	1897093800	9660	9660	9660	9660	0
88	20240304	194500	1897093800	9660	9660	9660	9660	0
89	20240304	194400	1897093800	9660	9660	9660	9660	0
90	20240304	194300	1897093800	9660	9660	9660	9660	0
91	20240304	194200	1897093800	9660	9660	9660	9660	0
92	20240304	194100	1897093800	9660	9660	9660	9660	911
93	20240304	194000	1897093800	9660	9660	9660	9660	0
94	20240304	193900	1897093800	9660	9660	9660	9660	0
95	20240304	193800	1897093800	9660	9660	9660	9660	0
96	20240304	193700	1897093800	9660	9660	9660	9660	0
97	20240304	193600	1897093800	9660	9660	9660	9660	0
98	20240304	193500	1897093800	9660	9660	9660	9660	0
99	20240304	193400	1897093800	9660	9660	9660	9660	0
100	20240304	193300	1897093800	9660	9660	9660	9660	0
101	20240304	193200	1897093800	9660	9660	9660	9660	0
102	20240304	193100	1897093800	9660	9660	9660	9660	0
103	20240304	193000	1897093800	9660	9660	9660	9660	0
104	20240304	192900	1897093800	9660	9660	9660	9660	0
105	20240304	192800	1897093800	9660	9660	9660	9660	0
106	20240304	192700	1897093800	9660	9660	9660	9660	0
107	20240304	192600	1897093800	9660	9660	9660	9660	0
108	20240304	192500	1897093800	9660	9660	9660	9660	0
109	20240304	192400	1897093800	9660	9660	9660	9660	0
110	20240304	192300	1897093800	9660	9660	9660	9660	0
111	20240304	192200	1897093800	9660	9660	9660	9660	0
112	20240304	192100	1897093800	9660	9660	9660	9660	0
113	20240304	192000	1897093800	9660	9660	9660	9660	0
114	20240304	191900	1897093800	9660	9660	9660	9660	0
115	20240304	191800	1897093800	9660	9660	9660	9660	0
116	20240304	191700	1897093800	9660	9660	9660	9660	0
117	20240304	191600	1897093800	9660	9660	9660	9660	0
118	20240304	191500	1897093800	9660	9660	9660	9660	0
119	20240304	191400	1897093800	9660	9660	9660	9660	0
120	20240304	191300	1897093800	9660	9660	9660	9660	0
121	20240304	191200	1897093800	9660	9660	9660	9660	0
122	20240304	191100	1897093800	9660	9660	9660	9660	911
123	20240304	191000	1897093800	9660	9660	9660	9660	0
124	20240304	190900	1897093800	9660	9660	9660	9660	0
125	20240304	190800	1897093800	9660	9660	9660	9660	0
126	20240304	190700	1897093800	9660	9660	9660	9660	0
127	20240304	190600	1897093800	9660	9660	9660	9660	0
128	20240304	190500	1897093800	9660	9660	9660	9660	0
129	20240304	190400	1897093800	9660	9660	9660	9660	0
130	20240304	190300	1897093800	9660	9660	9660	9660	0
131	20240304	190200	1897093800	9660	9660	9660	9660	0
132	20240304	190100	1897093800	9660	9660	9660	9660	0
133	20240304	190000	1897093800	9660	9660	9660	9660	0
134	20240304	185900	1897093800	9660	9660	9660	9660	0
135	20240304	185800	1897093800	9660	9660	9660	9660	0
136	20240304	185700	1897093800	9660	9660	9660	9660	0
137	20240304	185600	1897093800	9660	9660	9660	9660	0
138	20240304	185500	1897093800	9660	9660	9660	9660	0
139	20240304	185400	1897093800	9660	9660	9660	9660	0
140	20240304	185300	1897093800	9660	9660	9660	9660	0
141	20240304	185200	1897093800	9660	9660	9660	9660	0
142	20240304	185100	1897093800	9660	9660	9660	9660	0
143	20240304	185000	1897093800	9660	9660	9660	9660	0
144	20240304	184900	1897093800	9660	9660	9660	9660	0
145	20240304	184800	1897093800	9660	9660	9660	9660	0
146	20240304	184700	1897093800	9660	9660	9660	9660	0
147	20240304	184600	1897093800	9660	9660	9660	9660	0
148	20240304	184500	1897093800	9660	9660	9660	9660	0
149	20240304	184400	1897093800	9660	9660	9660	9660	0
150	20240304	184300	1897093800	9660	9660	9660	9660	0
151	20240304	184200	1897093800	9660	9660	9660	9660	0
152	20240304	184100	1897093800	9660	9660	9660	9660	911
153	20240304	184000	1897093800	9660	9660	9660	9660	0
154	20240304	183900	1897093800	9660	9660	9660	9660	0
155	20240304	183800	1897093800	9660	9660	9660	9660	0
156	20240304	183700	1897093800	9660	9660	9660	9660	0
157	20240304	183600	1897093800	9660	9660	9660	9660	0
158	20240304	183500	1897093800	9660	9660	9660	9660	0
159	20240304	183400	1897093800	9660	9660	9660	9660	0
160	20240304	183300	1897093800	9660	9660	9660	9660	0
161	20240304	183200	1897093800	9660	9660	9660	9660	0
162	20240304	183100	1897093800	9660	9660	9660	9660	0
163	20240304	183000	1897093800	9660	9660	9660	9660	0
164	20240304	182900	1897093800	9660	9660	9660	9660	0
165	20240304	182800	1897093800	9660	9660	9660	9660	0
166	20240304	182700	1897093800	9660	9660	9660	9660	0
167	20240304	182600	1897093800	9660	9660	9660	9660	0
168	20240304	182500	1897093800	9660	9660	9660	9660	0
169	20240304	182400	1897093800	9660	9660	9660	9660	0
170	20240304	182300	1897093800	9660	9660	9660	9660	0
171	20240304	182200	1897093800	9660	9660	9660	9660	0
172	20240304	182100	1897093800	9660	9660	9660	9660	0
173	20240304	182000	1897093800	9660	9660	9660	9660	0
174	20240304	181900	1897093800	9660	9660	9660	9660	0
175	20240304	181800	1897093800	9660	9660	9660	9660	0
176	20240304	181700	1897093800	9660	9660	9660	9660	0
177	20240304	181600	1897093800	9660	9660	9660	9660	0
178	20240304	181500	1897093800	9660	9660	9660	9660	0
179	20240304	181400	1897093800	9660	9660	9660	9660	0
180	20240304	181300	1897093800	9660	9660	9660	9660	0
181	20240304	181200	1897093800	9660	9660	9660	9660	0
182	20240304	181100	1897093800	9660	9660	9660	9660	911
183	20240304	181000	1897093800	9660	9660	9660	9660	0
184	20240304	180900	1897093800	9660	9660	9660	9660	0
185	20240304	180800	1897093800	9660	9660	9660	9660	0
186	20240304	180700	1897093800	9660	9660	9660	9660	0
187	20240304	180600	1897093800	9660	9660	9660	9660	0
188	20240304	180500	1897093800	9660	9660	9660	9660	0
189	20240304	180400	1897093800	9660	9660	9660	9660	0
190	20240304	180300	1897093800	9660	9660	9660	9660	0
191	20240304	180200	1897093800	9660	9660	9660	9660	0
192	20240304	180100	1897093800	9660	9660	9660	9660	0
193	20240304	180000	1897093800	9660	9660	9660	9660	0
194	20240304	175900	1897093800	9660	9660	9660	9660	0
195	20240304	175800	1897093800	9660	9660	9660	9660	0
196	20240304	175700	1897093800	9660	9660	9660	9660	0
197	20240304	175600	1897093800	9660	9660	9660	9660	0
198	20240304	175500	1897093800	9660	9660	9660	9660	0
199	20240304	175400	1897093800	9660	9660	9660	9660	0
200	20240304	175300	1897093800	9660	9660	9660	9660	0
201	20240304	175200	1897093800	9660	9660	9660	9660	0
202	20240304	175100	1897093800	9660	9660	9660	9660	0
203	20240304	175000	1897093800	9660	9660	9660	9660	0
204	20240304	174900	1897093800	9660	9660	9660	9660	0
205	20240304	174800	1897093800	9660	9660	9660	9660	0
206	20240304	174700	1897093800	9660	9660	9660	9660	0
207	20240304	174600	1897093800	9660	9660	9660	9660	0
208	20240304	174500	1897093800	9660	9660	9660	9660	0
209	20240304	174400	1897093800	9660	9660	9660	9660	0
210	20240304	174300	1897093800	9660	9660	9660	9660	0
211	20240304	174200	1897093800	9660	9660	9660	9660	0
212	20240304	174100	1897093800	9660	9660	9660	9660	911
213	20240304	174000	1897093800	9660	9660	9660	9660	0
214	20240304	173900	1897093800	9660	9660	9660	9660	0
215	20240304	173800	1897093800	9660	9660	9660	9660	0
216	20240304	173700	1897093800	9660	9660	9660	9660	0
217	20240304	173600	1897093800	9660	9660	9660	9660	0
218	20240304	173500	1897093800	9660	9660	9660	9660	0
219	20240304	173400	1897093800	9660	9660	9660	9660	0
220	20240304	173300	1897093800	9660	9660	9660	9660	0
221	20240304	173200	1897093800	9660	9660	9660	9660	0
222	20240304	173100	1897093800	9660	9660	9660	9660	0
223	20240304	173000	1897093800	9660	9660	9660	9660	0
224	20240304	172900	1897093800	9660	9660	9660	9660	0
225	20240304	172800	1897093800	9660	9660	9660	9660	0
226	20240304	172700	1897093800	9660	9660	9660	9660	0
227	20240304	172600	1897093800	9660	9660	9660	9660	0
228	20240304	172500	1897093800	9660	9660	9660	9660	0
229	20240304	172400	1897093800	9660	9660	9660	9660	0
230	20240304	172300	1897093800	9660	9660	9660	9660	0
231	20240304	172200	1897093800	9660	9660	9660	9660	0
232	20240304	172100	1897093800	9660	9660	9660	9660	0
233	20240304	172000	1897093800	9660	9660	9660	9660	0
234	20240304	171900	1897093800	9660	9660	9660	9660	0
235	20240304	171800	1897093800	9660	9660	9660	9660	0
236	20240304	171700	1897093800	9660	9660	9660	9660	0
237	20240304	171600	1897093800	9660	9660	9660	9660	0
238	20240304	171500	1897093800	9660	9660	9660	9660	0
239	20240304	171400	1897093800	9660	9660	9660	9660	0
240	20240304	171300	1897093800	9660	9660	9660	9660	0
241	20240304	171200	1897093800	9660	9660	9660	9660	0
242	20240304	171100	1897093800	9660	9660	9660	9660	911
243	20240304	171000	1897093800	9660	9660	9660	9660	0
244	20240304	170900	1897093800	9660	9660	9660	9660	0
245	20240304	170800	1897093800	9660	9660	9660	9660	0
246	20240304	170700	1897093800	9660	9660	9660	9660	0
247	20240304	170600	1897093800	9660	9660	9660	9660	0
248	20240304	170500	1897093800	9660	9660	9660	9660	0
249	20240304	170400	1897093800	9660	9660	9660	9660	0
250	20240304	170300	1897093800	9660	9660	9660	9660	0
251	20240304	170200	1897093800	9660	9660	9660	9660	0
252	20240304	170100	1897093800	9660	9660	9660	9660	0
253	20240304	170000	1897093800	9660	9660	9660	9660	0
254	20240304	165900	1897093800	9660	9660	9660	9660	0
255	20240304	165800	1897093800	9660	9660	9660	9660	0
256	20240304	165700	1897093800	9660	9660	9660	9660	0
257	20240304	165600	1897093800	9660	9660	9660	9660	0
258	20240304	165500	1897093800	9660	9660	9660	9660	0
259	20240304	165400	1897093800	9660	9660	9660	9660	0
260	20240304	165300	1897093800	9660	9660	9660	9660	0
261	20240304	165200	1897093800	9660	9660	9660	9660	0
262	20240304	165100	1897093800	9660	9660	9660	9660	0
263	20240304	165000	1897093800	9660	9660	9660	9660	0
264	20240304	164900	1897093800	9660	9660	9660	9660	0
265	20240304	164800	1897093800	9660	9660	9660	9660	0
266	20240304	164700	1897093800	9660	9660	9660	9660	0
267	20240304	164600	1897093800	9660	9660	9660	9660	0
268	20240304	164500	1897093800	9660	9660	9660	9660	0
269	20240304	164400	1897093800	9660	9660	9660	9660	0
270	20240304	164300	1897093800	9660	9660	9660	9660	0
271	20240304	164200	1897093800	9660	9660	9660	9660	0
272	20240304	164100	1897093800	9660	9660	9660	9660	911
273	20240304	164000	1897093800	9660	9660	9660	9660	0
274	20240304	163900	1897093800	9660	9660	9660	9660	0
275	20240304	163800	1897093800	9660	9660	9660	9660	0
276	20240304	163700	1897093800	9660	9660	9660	9660	0
277	20240304	163600	1897093800	9660	9660	9660	9660	0
278	20240304	163500	1897093800	9660	9660	9660	9660	0
279	20240304	163400	1897093800	9660	9660	9660	9660	0
280	20240304	163300	1897093800	9660	9660	9660	9660	0
281	20240304	163200	1897093800	9660	9660	9660	9660	0
282	20240304	163100	1897093800	9660	9660	9660	9660	0
283	20240304	163000	1897093800	9660	9660	9660	9660	0
284	20240304	162900	1897093800	9660	9660	9660	9660	0
285	20240304	162800	1897093800	9660	9660	9660	9660	0
286	20240304	162700	1897093800	9660	9660	9660	9660	0
287	20240304	162600	1897093800	9660	9660	9660	9660	0
288	20240304	162500	1897093800	9660	9660	9660	9660	0
289	20240304	162400	1897093800	9660	9660	9660	9660	0
290	20240304	162300	1897093800	9660	9660	9660	9660	0
291	20240304	162200	1897093800	9660	9660	9660	9660	0
292	20240304	162100	1897093800	9660	9660	9660	9660	0
293	20240304	162000	1897093800	9660	9660	9660	9660	0
294	20240304	161900	1897093800	9660	9660	9660	9660	0
295	20240304	161800	1897093800	9660	9660	9660	9660	0
296	20240304	161700	1897093800	9660	9660	9660	9660	0
297	20240304	161600	1897093800	9660	9660	9660	9660	0
298	20240304	161500	1897093800	9660	9660	9660	9660	0
299	20240304	161400	1897093800	9660	9660	9660	9660	0
300	20240304	161300	1897093800	9660	9660	9660	9660	0
301	20240304	161200	1897093800	9660	9660	9660	9660	0
302	20240304	161100	1897093800	9660	9660	9660	9660	911
303	20240304	161000	1897093800	9660	9660	9660	9660	0
304	20240304	160900	1897093800	9660	9660	9660	9660	0
305	20240304	160800	1897093800	9660	9660	9660	9660	0
306	20240304	160700	1897093800	9660	9660	9660	9660	0
307	20240304	160600	1897093800	9660	9660	9660	9660	0
308	20240304	160500	1897093800	9660	9660	9660	9660	0
309	20240304	160400	1897093800	9660	9660	9660	9660	0
310	20240304	160300	1897093800	9660	9660	9660	9660	0
311	20240304	160200	1897093800	9660	9660	9660	9660	0
312	20240304	160100	1897093800	9660	9660	9660	9660	0
313	20240304	160000	1897093800	9660	9660	9660	9660	0
314	20240304	155900	1897093800	9660	9660	9660	9660	0
315	20240304	155800	1897093800	9660	9660	9660	9660	0
316	20240304	155700	1897093800	9660	9660	9660	9660	0
317	20240304	155600	1897093800	9660	9660	9660	9660	0
318	20240304	155500	1897093800	9660	9660	9660	9660	0
319	20240304	155400	1897093800	9660	9660	9660	9660	0
320	20240304	155300	1897093800	9660	9660	9660	9660	0
321	20240304	155200	1897093800	9660	9660	9660	9660	0
322	20240304	155100	1897093800	9660	9660	9660	9660	0
323	20240304	155000	1897093800	9660	9660	9660	9660	0
324	20240304	154900	1897093800	9660	9660	9660	9660	0
325	20240304	154800	1897093800	9660	9660	9660	9660	0
326	20240304	154700	1897093800	9660	9660	9660	9660	0
327	20240304	154600	1897093800	9660	9660	9660	9660	0
328	20240304	154500	1897093800	9660	9660	9660	9660	0
329	20240304	154400	1897093800	9660	9660	9660	9660	0
330	20240304	154300	1897093800	9660	9660	9660	9660	0
331	20240304	154200	1897093800	9660	9660	9660	9660	0
332	20240304	154100	1897093800	9660	9660	9660	9660	911
333	20240304	154000	1897093800	9660	9660	9660	9660	0
334	20240304	153900	1897093800	9660	9660	9660	9660	0
335	20240304	153800	1897093800	9660	9660	9660	9660	0
336	20240304	153700	1897093800	9660	9660	9660	9660	0
337	20240304	153600	1897093800	9660	9660	9660	9660	0
338	20240304	153500	1897093800	9660	9660	9660	9660	0
339	20240304	153400	1897093800	9660	9660	9660	9660	0
340	20240304	153300	1897093800	9660	9660	9660	9660	0
341	20240304	153200	1897093800	9660	9660	9660	9660	0
342	20240304	153100	1897093800	9660	9660	9660	9660	0
343	20240304	153000	1897093800	9660	9660	9660	9660	911
344	20240304	152900	1888293540	9650	9650	9650	9650	0
345	20240304	152800	1888293540	9650	9650	9650	9650	0
346	20240304	152700	1888293540	9650	9650	9650	9650	0
347	20240304	152600	1888293540	9650	9650	9650	9650	0
348	20240304	152500	1888293540	9650	9650	9650	9650	0
349	20240304	152400	1888293540	9650	9650	9650	9650	0
350	20240304	152300	1888293540	9650	9650	9650	9650	0
351	20240304	152200	1888293540	9650	9650	9650	9650	0
352	20240304	152100	1888293540	9650	9650	9650	9650	0
353	20240304	152000	1888293540	9650	9650	9650	9650	0
354	20240304	151900	1888293540	9650	9650	9650	9650	153
355	20240304	151800	1886817090	9660	9650	9660	9650	173
356	20240304	151700	1885147520	9660	9660	9660	9660	4
357	20240304	151600	1885108880	9670	9670	9670	9650	16
358	20240304	151500	1884954360	9670	9640	9670	9640	1154
359	20240304	151400	1873822920	9640	9640	9640	9630	209
360	20240304	151300	1871808660	9640	9640	9640	9640	0
361	20240304	151200	1871808660	9640	9640	9640	9640	257
362	20240304	151100	1869331180	9640	9630	9640	9630	350
363	20240304	151000	1865958180	9630	9600	9640	9600	992
364	20240304	150900	1856421420	9600	9590	9600	9590	113
365	20240304	150800	1855337740	9600	9600	9600	9600	0
366	20240304	150700	1855337740	9600	9600	9600	9600	11
367	20240304	150600	1855232140	9580	9580	9580	9580	1
368	20240304	150500	1855222560	9600	9600	9600	9600	85
369	20240304	150400	1854406560	9610	9610	9610	9610	0
370	20240304	150300	1854406560	9610	9610	9610	9610	52
371	20240304	150200	1853906840	9620	9620	9620	9620	21
372	20240304	150100	1853704820	9570	9570	9570	9570	0
373	20240304	150000	1853704820	9570	9570	9570	9570	0
374	20240304	145900	1853704820	9570	9580	9580	9570	535
375	20240304	145800	1848582850	9620	9620	9620	9620	900
376	20240304	145700	1839924850	9620	9620	9620	9620	1
377	20240304	145600	1839915230	9580	9600	9620	9580	61
378	20240304	145500	1839329870	9600	9600	9620	9600	419
379	20240304	145400	1835307450	9600	9610	9610	9600	84
380	20240304	145300	1834500760	9610	9610	9610	9610	0
381	20240304	145200	1834500760	9610	9610	9610	9610	114
382	20240304	145100	1833405220	9620	9620	9620	9620	0
383	20240304	145000	1833405220	9620	9620	9620	9620	8
384	20240304	144900	1833328260	9620	9620	9620	9620	401
385	20240304	144800	1829470640	9630	9630	9630	9630	0
386	20240304	144700	1829470640	9630	9630	9630	9630	0
387	20240304	144600	1829470640	9630	9630	9630	9630	0
388	20240304	144500	1829470640	9630	9630	9630	9630	1
389	20240304	144400	1829461010	9620	9630	9630	9620	128
390	20240304	144300	1828229360	9630	9630	9630	9630	0
391	20240304	144200	1828229360	9630	9620	9630	9620	370
392	20240304	144100	1824669460	9620	9620	9620	9620	40
393	20240304	144000	1824284660	9620	9620	9620	9620	0
394	20240304	143900	1824284660	9620	9620	9620	9620	0
395	20240304	143800	1824284660	9620	9620	9620	9620	1
396	20240304	143700	1824275040	9580	9620	9620	9580	46
397	20240304	143600	1823834120	9620	9620	9620	9620	0
398	20240304	143500	1823834120	9620	9620	9620	9620	0
399	20240304	143400	1823834120	9620	9620	9620	9620	1
400	20240304	143300	1823824500	9570	9580	9620	9570	317
401	20240304	143200	1820790250	9620	9620	9620	9620	0
402	20240304	143100	1820790250	9620	9620	9620	9620	1
403	20240304	143000	1820780630	9570	9570	9570	9570	13
404	20240304	142900	1820656220	9630	9630	9630	9630	56
405	20240304	142800	1820116940	9630	9620	9630	9620	5
406	20240304	142700	1820068830	9550	9640	9640	9550	4119
407	20240304	142600	1780595690	9620	9650	9650	9620	238
408	20240304	142500	1778305900	9640	9640	9640	9640	120
409	20240304	142400	1777149100	9640	9630	9640	9630	57
410	20240304	142300	1776599650	9620	9620	9620	9620	86
411	20240304	142200	1775772330	9620	9620	9620	9620	8
412	20240304	142100	1775695370	9610	9610	9610	9610	142
413	20240304	142000	1774330750	9610	9610	9610	9610	0
414	20240304	141900	1774330750	9610	9600	9620	9600	756
415	20240304	141800	1767062090	9610	9600	9610	9600	230
416	20240304	141700	1764852490	9600	9610	9610	9600	786
417	20240304	141600	1757306880	9620	9610	9620	9610	173
418	20240304	141500	1755643450	9610	9590	9610	9590	797
419	20240304	141400	1747991820	9560	9590	9590	9560	413
420	20240304	141300	1744031540	9600	9590	9600	9590	566
421	20240304	141200	1738598840	9600	9600	9600	9600	0
422	20240304	141100	1738598840	9600	9600	9600	9600	0
423	20240304	141000	1738598840	9600	9590	9600	9590	308
424	20240304	140900	1735643620	9590	9580	9590	9580	242
425	20240304	140800	1733323840	9590	9580	9590	9580	160
426	20240304	140700	1731790340	9590	9550	9590	9550	749
427	20240304	140600	1724621760	9550	9550	9550	9550	236
428	20240304	140500	1722367960	9520	9560	9560	9520	255
429	20240304	140400	1719939760	9530	9550	9560	9530	486
430	20240304	140300	1715299260	9550	9550	9550	9550	515
431	20240304	140200	1710381010	9500	9490	9540	9480	1104
432	20240304	140100	1699883160	9520	9510	9520	9510	561
433	20240304	140000	1694546710	9480	9480	9480	9480	0
434	20240304	135900	1694546710	9480	9480	9480	9480	10
435	20240304	135800	1694451910	9470	9500	9500	9470	54
436	20240304	135700	1693940470	9510	9510	9510	9510	1
437	20240304	135600	1693930960	9520	9520	9520	9520	1
438	20240304	135500	1693921440	9490	9470	9490	9470	1385
439	20240304	135400	1680786180	9490	9490	9490	9490	9
440	20240304	135300	1680700770	9490	9480	9490	9480	1637
441	20240304	135200	1665175380	9460	9460	9460	9460	0
442	20240304	135100	1665175380	9460	9460	9460	9460	10
443	20240304	135000	1665080780	9460	9490	9490	9460	101
444	20240304	134900	1664125260	9490	9460	9490	9460	1001
445	20240304	134800	1654655770	9460	9460	9460	9460	1249
446	20240304	134700	1642840230	9460	9500	9500	9460	194
447	20240304	134600	1641001770	9500	9500	9500	9500	2
448	20240304	134500	1640982770	9500	9480	9500	9470	1208
449	20240304	134400	1629541680	9480	9480	9480	9480	169
450	20240304	134300	1627939560	9480	9490	9490	9480	762
451	20240304	134200	1620710580	9480	9480	9480	9480	970
452	20240304	134100	1611514980	9480	9480	9480	9480	0
453	20240304	134000	1611514980	9480	9490	9490	9480	110
454	20240304	133900	1610472080	9490	9500	9500	9490	1552
455	20240304	133800	1595737010	9520	9510	9520	9500	502
456	20240304	133700	1590967790	9500	9510	9520	9500	808
457	20240304	133600	1583283240	9520	9510	9520	9510	55
458	20240304	133500	1582759840	9500	9500	9500	9500	0
459	20240304	133400	1582759840	9500	9500	9500	9500	0
460	20240304	133300	1582759840	9500	9510	9510	9500	9
461	20240304	133200	1582674330	9500	9510	9520	9500	16
462	20240304	133100	1582522160	9520	9520	9520	9520	1
463	20240304	133000	1582512640	9510	9510	9510	9510	0
464	20240304	132900	1582512640	9510	9510	9510	9510	0
465	20240304	132800	1582512640	9510	9510	9510	9510	158
466	20240304	132700	1581010060	9520	9500	9520	9500	580
467	20240304	132600	1575498060	9520	9520	9530	9520	44
468	20240304	132500	1575078770	9520	9500	9520	9500	382
469	20240304	132400	1571449730	9500	9500	9500	9500	25
470	20240304	132300	1571212230	9530	9530	9530	9530	1
471	20240304	132200	1571202700	9490	9510	9510	9490	1826
472	20240304	132100	1553865130	9500	9530	9530	9500	576
473	20240304	132000	1548388990	9520	9530	9530	9520	110
474	20240304	131900	1547341690	9520	9520	9520	9520	50
475	20240304	131800	1546865690	9530	9530	9530	9530	0
476	20240304	131700	1546865690	9530	9530	9530	9530	800
477	20240304	131600	1539241690	9520	9520	9520	9520	337
478	20240304	131500	1536033450	9530	9530	9530	9530	4
479	20240304	131400	1535995330	9530	9530	9530	9530	110
480	20240304	131300	1534947030	9530	9530	9530	9530	432
481	20240304	131200	1530830070	9520	9520	9520	9520	61
482	20240304	131100	1530249350	9520	9530	9530	9520	31
483	20240304	131000	1529954220	9510	9510	9510	9510	48
484	20240304	130900	1529497740	9500	9500	9500	9500	30
485	20240304	130800	1529212740	9500	9500	9500	9500	0
486	20240304	130700	1529212740	9500	9530	9530	9500	2
487	20240304	130600	1529193710	9530	9530	9530	9530	60
488	20240304	130500	1528621910	9490	9490	9490	9490	191
489	20240304	130400	1526809320	9490	9490	9490	9490	0
490	20240304	130300	1526809320	9490	9490	9490	9490	529
491	20240304	130200	1521789110	9490	9520	9520	9490	2751
492	20240304	130100	1495657980	9520	9520	9520	9520	0
493	20240304	130000	1495657980	9520	9560	9560	9520	2
494	20240304	125900	1495638900	9560	9510	9560	9500	1059
495	20240304	125800	1485572690	9510	9510	9510	9510	299
496	20240304	125700	1482729200	9510	9520	9520	9510	491
497	20240304	125600	1478057530	9530	9530	9530	9520	58
498	20240304	125500	1477505030	9510	9510	9510	9500	116
499	20240304	125400	1476402290	9500	9510	9510	9500	773
500	20240304	125300	1469054350	9520	9530	9560	9510	127
501	20240304	125200	1467845330	9560	9560	9560	9560	10
502	20240304	125100	1467749730	9560	9510	9560	9510	259
503	20240304	125000	1465286290	9510	9560	9560	9510	48
504	20240304	124900	1464828750	9510	9510	9510	9510	0
505	20240304	124800	1464828750	9510	9540	9540	9510	1092
506	20240304	124700	1454441500	9560	9520	9560	9510	631
507	20240304	124600	1448437590	9520	9520	9560	9520	822
508	20240304	124500	1440611350	9510	9540	9540	9510	746
509	20240304	124400	1433510080	9530	9580	9580	9530	556
510	20240304	124300	1428211150	9550	9560	9560	9550	194
511	20240304	124200	1426358010	9560	9560	9560	9560	0
512	20240304	124100	1426358010	9560	9560	9560	9560	0
513	20240304	124000	1426358010	9560	9560	9560	9560	18
514	20240304	123900	1426185930	9560	9560	9560	9560	0
515	20240304	123800	1426185930	9560	9560	9560	9560	150
516	20240304	123700	1424751930	9560	9560	9560	9560	10
517	20240304	123600	1424656330	9560	9560	9560	9560	20
518	20240304	123500	1424465130	9530	9540	9540	9530	1039
519	20240304	123400	1414558070	9540	9530	9540	9520	502
520	20240304	123300	1409769330	9540	9540	9540	9540	0
521	20240304	123200	1409769330	9540	9550	9550	9540	2
522	20240304	123100	1409750240	9560	9520	9560	9510	131
523	20240304	123000	1408503780	9510	9530	9530	9510	694
524	20240304	122900	1401900660	9520	9520	9520	9520	0
525	20240304	122800	1401900660	9520	9560	9560	9520	337
526	20240304	122700	1398688420	9560	9560	9560	9560	98
527	20240304	122600	1397751540	9560	9560	9560	9560	0
528	20240304	122500	1397751540	9560	9520	9560	9510	536
529	20240304	122400	1392649240	9520	9530	9530	9520	406
530	20240304	122300	1388781870	9530	9560	9560	9530	1848
531	20240304	122200	1371148990	9560	9580	9580	9560	452
532	20240304	122100	1366824960	9590	9620	9620	9590	217
533	20240304	122000	1364740860	9620	9620	9620	9620	1
534	20240304	121900	1364731240	9620	9620	9620	9620	0
535	20240304	121800	1364731240	9620	9620	9620	9620	0
536	20240304	121700	1364731240	9620	9630	9630	9620	3
537	20240304	121600	1364702360	9640	9640	9640	9640	0
538	20240304	121500	1364702360	9640	9640	9640	9640	1
539	20240304	121400	1364692720	9640	9640	9640	9640	250
540	20240304	121300	1362282720	9640	9640	9640	9640	500
541	20240304	121200	1357462720	9640	9640	9640	9640	30
542	20240304	121100	1357173520	9640	9640	9640	9640	0
543	20240304	121000	1357173520	9640	9630	9640	9630	20
544	20240304	120900	1356980820	9650	9620	9650	9620	300
545	20240304	120800	1354091320	9620	9620	9620	9620	0
546	20240304	120700	1354091320	9620	9620	9620	9620	1
547	20240304	120600	1354081700	9580	9580	9580	9580	0
548	20240304	120500	1354081700	9580	9580	9590	9580	252
549	20240304	120400	1351667240	9590	9630	9630	9590	351
550	20240304	120300	1348301110	9590	9590	9590	9590	880
551	20240304	120200	1339861910	9640	9640	9640	9640	11
552	20240304	120100	1339755870	9650	9650	9650	9650	1
553	20240304	120000	1339746220	9650	9650	9650	9650	1
554	20240304	115900	1339736570	9590	9610	9650	9590	318
555	20240304	115800	1336685900	9670	9630	9670	9620	402
556	20240304	115700	1332817890	9670	9670	9670	9670	0
557	20240304	115600	1332817890	9670	9620	9670	9620	87
558	20240304	115500	1331979560	9610	9610	9610	9610	0
559	20240304	115400	1331979560	9610	9610	9610	9610	9
560	20240304	115300	1331893070	9600	9610	9610	9600	200
561	20240304	115200	1329972070	9610	9610	9610	9610	20
562	20240304	115100	1329779870	9600	9600	9600	9600	7
563	20240304	115000	1329712670	9600	9600	9600	9600	22
564	20240304	114900	1329501470	9610	9610	9610	9610	0
565	20240304	114800	1329501470	9610	9600	9610	9600	23
566	20240304	114700	1329280460	9600	9600	9600	9600	151
567	20240304	114600	1327830860	9600	9580	9600	9570	70
568	20240304	114500	1327160560	9570	9580	9580	9570	520
569	20240304	114400	1322179030	9580	9570	9580	9570	695
570	20240304	114300	1315525870	9570	9550	9570	9550	109
571	20240304	114200	1314484580	9550	9510	9550	9510	1766
572	20240304	114100	1297689340	9510	9510	9510	9500	716
573	20240304	114000	1290882730	9510	9570	9570	9510	1940
574	20240304	113900	1272391260	9580	9590	9590	9580	11
575	20240304	113800	1272285870	9590	9590	9590	9590	20
576	20240304	113700	1272094070	9600	9600	9600	9600	0
577	20240304	113600	1272094070	9600	9600	9600	9600	5
578	20240304	113500	1272046070	9600	9600	9600	9600	0
579	20240304	113400	1272046070	9600	9560	9600	9550	1316
580	20240304	113300	1259473430	9560	9670	9670	9560	524
581	20240304	113200	1254460560	9670	9650	9670	9650	93
582	20240304	113100	1253562890	9650	9570	9650	9550	1804
583	20240304	113000	1236321010	9570	9590	9590	9570	1105
584	20240304	112900	1225734540	9590	9600	9600	9590	1482
585	20240304	112800	1211509420	9600	9610	9620	9600	2082
586	20240304	112700	1191513830	9620	9610	9620	9610	16
587	20240304	112600	1191360020	9620	9620	9620	9620	36
588	20240304	112500	1191013700	9620	9620	9620	9620	151
589	20240304	112400	1189561080	9650	9650	9650	9650	0
590	20240304	112300	1189561080	9650	9650	9650	9650	150
591	20240304	112200	1188113580	9650	9650	9650	9650	0
592	20240304	112100	1188113580	9650	9650	9650	9600	631
593	20240304	112000	1182055630	9650	9620	9650	9600	1362
594	20240304	111900	1168968700	9620	9650	9650	9620	113
595	20240304	111800	1167881040	9650	9650	9650	9650	0
596	20240304	111700	1167881040	9650	9650	9650	9640	530
597	20240304	111600	1162766650	9650	9620	9650	9610	201
598	20240304	111500	1160833070	9650	9630	9650	9620	305
599	20240304	111400	1157897740	9650	9650	9650	9650	37
600	20240304	111300	1157540690	9620	9630	9630	9620	10
601	20240304	111200	1157444480	9650	9640	9650	9620	678
602	20240304	111100	1150917030	9670	9670	9670	9670	0
603	20240304	111000	1150917030	9670	9670	9670	9670	1
604	20240304	110900	1150907360	9640	9640	9640	9630	327
605	20240304	110800	1147757430	9670	9660	9670	9640	821
606	20240304	110700	1139835170	9670	9660	9670	9660	57
607	20240304	110600	1139284480	9670	9670	9670	9670	10
608	20240304	110500	1139187780	9670	9670	9670	9670	1
609	20240304	110400	1139178110	9670	9670	9670	9670	576
610	20240304	110300	1133608190	9670	9670	9670	9670	61
611	20240304	110200	1133018320	9710	9710	9710	9710	0
612	20240304	110100	1133018320	9710	9710	9710	9710	0
613	20240304	110000	1133018320	9710	9710	9710	9710	1
614	20240304	105900	1133008610	9670	9670	9670	9670	100
615	20240304	105800	1132041610	9690	9690	9690	9690	210
616	20240304	105700	1130006710	9710	9690	9710	9690	211
617	20240304	105600	1127961960	9690	9680	9690	9680	285
618	20240304	105500	1125201440	9690	9680	9690	9680	134
619	20240304	105400	1123904090	9680	9680	9680	9680	117
620	20240304	105300	1122771530	9670	9670	9670	9670	0
621	20240304	105200	1122771530	9670	9680	9680	9670	418
622	20240304	105100	1118725330	9670	9670	9670	9670	1
623	20240304	105000	1118715660	9690	9690	9690	9690	1
624	20240304	104900	1118705970	9690	9680	9690	9680	112
625	20240304	104800	1117621790	9680	9680	9680	9680	0
626	20240304	104700	1117621790	9680	9680	9680	9680	3
627	20240304	104600	1117592750	9680	9680	9680	9680	0
628	20240304	104500	1117592750	9680	9680	9680	9680	200
629	20240304	104400	1115656750	9680	9680	9680	9680	11
630	20240304	104300	1115550270	9680	9680	9680	9680	0
631	20240304	104200	1115550270	9680	9670	9680	9670	23
632	20240304	104100	1115327850	9620	9660	9670	9600	2322
633	20240304	104000	1092976150	9700	9700	9700	9700	5
634	20240304	103900	1092927650	9710	9670	9710	9670	534
635	20240304	103800	1087763830	9700	9700	9700	9700	933
636	20240304	103700	1078713730	9700	9700	9700	9700	0
637	20240304	103600	1078713730	9700	9690	9700	9690	562
638	20240304	103500	1073263240	9660	9660	9660	9660	232
639	20240304	103400	1071022120	9690	9690	9690	9690	0
640	20240304	103300	1071022120	9690	9650	9690	9650	868
641	20240304	103200	1062624770	9640	9630	9640	9630	97
642	20240304	103100	1061689790	9630	9650	9650	9630	352
643	20240304	103000	1058296440	9650	9650	9650	9650	629
644	20240304	102900	1052226590	9660	9650	9660	9650	259
645	20240304	102800	1049727230	9640	9640	9640	9640	820
646	20240304	102700	1041822430	9670	9670	9670	9670	0
647	20240304	102600	1041822430	9670	9640	9670	9630	199
648	20240304	102500	1039904190	9640	9660	9660	9640	155
649	20240304	102400	1038409580	9670	9660	9670	9660	13
650	20240304	102300	1038283880	9670	9670	9670	9670	3
651	20240304	102200	1038254870	9700	9700	9700	9700	0
652	20240304	102100	1038254870	9700	9660	9700	9650	474
653	20240304	102000	1033679310	9660	9670	9670	9660	72
654	20240304	101900	1032983210	9700	9680	9700	9680	95
655	20240304	101800	1032063590	9700	9700	9700	9690	39
656	20240304	101700	1031685420	9700	9690	9700	9690	386
657	20240304	101600	1027943710	9690	9690	9690	9690	13
658	20240304	101500	1027817740	9690	9690	9690	9690	373
659	20240304	101400	1024203370	9690	9690	9690	9660	103
660	20240304	101300	1023205330	9670	9690	9690	9670	568
661	20240304	101200	1017701550	9690	9690	9690	9670	18
662	20240304	101100	1017527430	9690	9710	9710	9690	267
663	20240304	101000	1014938450	9710	9710	9710	9710	70
664	20240304	100900	1014258750	9730	9730	9730	9730	710
665	20240304	100800	1007350450	9730	9730	9730	9730	71
666	20240304	100700	1006659620	9700	9730	9730	9700	231
667	20240304	100600	1004418830	9730	9730	9730	9710	227
668	20240304	100500	1002211440	9730	9750	9750	9730	162
669	20240304	100400	1000633140	9750	9750	9750	9750	528
670	20240304	100300	995485140	9750	9750	9750	9730	119
671	20240304	100200	994325110	9750	9750	9750	9740	396
672	20240304	100100	990464630	9750	9740	9750	9730	152
673	20240304	100000	988984640	9740	9740	9740	9730	381
674	20240304	095900	985273710	9740	9740	9740	9740	89
675	20240304	095800	984406850	9740	9690	9740	9690	731
676	20240304	095700	977292460	9730	9690	9730	9690	280
677	20240304	095600	974572860	9730	9700	9740	9680	4124
678	20240304	095500	934523590	9690	9690	9690	9690	200
679	20240304	095400	932585590	9700	9700	9700	9690	365
680	20240304	095300	929048600	9690	9700	9700	9690	116
681	20240304	095200	927923560	9700	9700	9700	9700	200
682	20240304	095100	925983560	9680	9680	9700	9680	151
683	20240304	095000	924520980	9680	9670	9700	9670	750
684	20240304	094900	917254680	9680	9640	9680	9640	982
685	20240304	094800	907763460	9640	9640	9640	9620	303
686	20240304	094700	904843130	9650	9630	9650	9630	10
687	20240304	094600	904746770	9610	9640	9640	9610	102
688	20240304	094500	903763640	9640	9610	9640	9610	100
689	20240304	094400	902802610	9610	9610	9640	9610	85
690	20240304	094300	901985730	9610	9640	9640	9610	649
691	20240304	094200	895748710	9620	9620	9620	9620	119
692	20240304	094100	894603930	9650	9630	9650	9630	697
693	20240304	094000	887891160	9640	9640	9640	9630	506
694	20240304	093900	883016540	9650	9680	9680	9650	341
695	20240304	093800	879725660	9660	9640	9660	9640	272
696	20240304	093700	877102540	9640	9650	9660	9640	676
697	20240304	093600	870580230	9650	9680	9680	9650	110
698	20240304	093500	869518640	9680	9690	9690	9680	34
699	20240304	093400	869189280	9690	9690	9700	9690	34
700	20240304	093300	868859800	9690	9620	9700	9620	2076
701	20240304	093200	848865030	9620	9610	9620	9610	749
702	20240304	093100	841661590	9600	9580	9600	9580	848
703	20240304	093000	833521930	9570	9580	9600	9570	897
704	20240304	092900	824923990	9580	9570	9610	9560	1258
705	20240304	092800	812860570	9550	9550	9550	9550	8
706	20240304	092700	812784170	9550	9570	9570	9540	402
707	20240304	092600	808944190	9530	9530	9570	9530	851
708	20240304	092500	800821840	9530	9610	9610	9530	3263
709	20240304	092400	769550590	9600	9630	9630	9600	998
710	20240304	092300	759944690	9630	9610	9630	9590	2780
711	20240304	092200	733177950	9600	9600	9600	9600	655
712	20240304	092100	726889950	9540	9590	9620	9540	2028
713	20240304	092000	707441160	9590	9580	9590	9580	461
714	20240304	091900	703020620	9580	9570	9580	9570	865
715	20240304	091800	694737410	9570	9570	9570	9560	841
716	20240304	091700	686693060	9570	9530	9570	9530	1365
717	20240304	091600	673647500	9530	9470	9550	9470	3318
718	20240304	091500	642133590	9460	9460	9490	9460	785
719	20240304	091400	634702710	9460	9420	9460	9400	5992
720	20240304	091300	578231550	9450	9540	9550	9410	10631
721	20240304	091200	477217190	9540	9610	9610	9530	6432
722	20240304	091100	415663620	9610	9640	9640	9610	2756
723	20240304	091000	389128630	9630	9650	9670	9570	2027
724	20240304	090900	369633100	9580	9590	9610	9560	3940
725	20240304	090800	331885470	9580	9610	9610	9580	3706
726	20240304	090700	296339260	9610	9670	9670	9600	424
727	20240304	090600	292266230	9610	9680	9680	9600	907
728	20240304	090500	283534230	9680	9570	9680	9560	3531
729	20240304	090400	249721680	9560	9700	9700	9560	8853
730	20240304	090300	164425950	9690	9710	9790	9680	4248
731	20240304	090200	123221390	9790	9740	9800	9630	2801
732	20240304	090100	96019430	9740	9800	9990	9700	6533
733	20240304	090000	32131470	9800	9980	10000	9740	3020