KissMeData/376930/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	211900	1244726830	2970	2970	2970	2970	23329
3	20240312	211800	1244726830	2970	2970	2970	2970	0
4	20240312	211700	1244726830	2970	2970	2970	2970	0
5	20240312	211600	1244726830	2970	2970	2970	2970	0
6	20240312	211500	1244726830	2970	2970	2970	2970	0
7	20240312	211400	1244726830	2970	2970	2970	2970	0
8	20240312	211300	1244726830	2970	2970	2970	2970	0
9	20240312	211200	1244726830	2970	2970	2970	2970	0
10	20240312	211100	1244726830	2970	2970	2970	2970	0
11	20240312	211000	1244726830	2970	2970	2970	2970	0
12	20240312	210900	1244726830	2970	2970	2970	2970	0
13	20240312	210800	1244726830	2970	2970	2970	2970	0
14	20240312	210700	1244726830	2970	2970	2970	2970	0
15	20240312	210600	1244726830	2970	2970	2970	2970	0
16	20240312	210500	1244726830	2970	2970	2970	2970	0
17	20240312	210400	1244726830	2970	2970	2970	2970	0
18	20240312	210300	1244726830	2970	2970	2970	2970	0
19	20240312	210200	1244726830	2970	2970	2970	2970	0
20	20240312	210100	1244726830	2970	2970	2970	2970	0
21	20240312	210000	1244726830	2970	2970	2970	2970	0
22	20240312	205900	1244726830	2970	2970	2970	2970	0
23	20240312	205800	1244726830	2970	2970	2970	2970	0
24	20240312	205700	1244726830	2970	2970	2970	2970	0
25	20240312	205600	1244726830	2970	2970	2970	2970	0
26	20240312	205500	1244726830	2970	2970	2970	2970	0
27	20240312	205400	1244726830	2970	2970	2970	2970	0
28	20240312	205300	1244726830	2970	2970	2970	2970	0
29	20240312	205200	1244726830	2970	2970	2970	2970	0
30	20240312	205100	1244726830	2970	2970	2970	2970	0
31	20240312	205000	1244726830	2970	2970	2970	2970	0
32	20240312	204900	1244726830	2970	2970	2970	2970	23329
33	20240312	204800	1244726830	2970	2970	2970	2970	0
34	20240312	204700	1244726830	2970	2970	2970	2970	0
35	20240312	204600	1244726830	2970	2970	2970	2970	0
36	20240312	204500	1244726830	2970	2970	2970	2970	0
37	20240312	204400	1244726830	2970	2970	2970	2970	0
38	20240312	204300	1244726830	2970	2970	2970	2970	0
39	20240312	204200	1244726830	2970	2970	2970	2970	0
40	20240312	204100	1244726830	2970	2970	2970	2970	0
41	20240312	204000	1244726830	2970	2970	2970	2970	0
42	20240312	203900	1244726830	2970	2970	2970	2970	0
43	20240312	203800	1244726830	2970	2970	2970	2970	0
44	20240312	203700	1244726830	2970	2970	2970	2970	0
45	20240312	203600	1244726830	2970	2970	2970	2970	0
46	20240312	203500	1244726830	2970	2970	2970	2970	0
47	20240312	203400	1244726830	2970	2970	2970	2970	0
48	20240312	203300	1244726830	2970	2970	2970	2970	0
49	20240312	203200	1244726830	2970	2970	2970	2970	0
50	20240312	203100	1244726830	2970	2970	2970	2970	0
51	20240312	203000	1244726830	2970	2970	2970	2970	0
52	20240312	202900	1244726830	2970	2970	2970	2970	0
53	20240312	202800	1244726830	2970	2970	2970	2970	0
54	20240312	202700	1244726830	2970	2970	2970	2970	0
55	20240312	202600	1244726830	2970	2970	2970	2970	0
56	20240312	202500	1244726830	2970	2970	2970	2970	0
57	20240312	202400	1244726830	2970	2970	2970	2970	0
58	20240312	202300	1244726830	2970	2970	2970	2970	0
59	20240312	202200	1244726830	2970	2970	2970	2970	0
60	20240312	202100	1244726830	2970	2970	2970	2970	0
61	20240312	202000	1244726830	2970	2970	2970	2970	0
62	20240312	201900	1244726830	2970	2970	2970	2970	23329
63	20240312	201800	1244726830	2970	2970	2970	2970	0
64	20240312	201700	1244726830	2970	2970	2970	2970	0
65	20240312	201600	1244726830	2970	2970	2970	2970	0
66	20240312	201500	1244726830	2970	2970	2970	2970	0
67	20240312	201400	1244726830	2970	2970	2970	2970	0
68	20240312	201300	1244726830	2970	2970	2970	2970	0
69	20240312	201200	1244726830	2970	2970	2970	2970	0
70	20240312	201100	1244726830	2970	2970	2970	2970	0
71	20240312	201000	1244726830	2970	2970	2970	2970	0
72	20240312	200900	1244726830	2970	2970	2970	2970	0
73	20240312	200800	1244726830	2970	2970	2970	2970	0
74	20240312	200700	1244726830	2970	2970	2970	2970	0
75	20240312	200600	1244726830	2970	2970	2970	2970	0
76	20240312	200500	1244726830	2970	2970	2970	2970	0
77	20240312	200400	1244726830	2970	2970	2970	2970	0
78	20240312	200300	1244726830	2970	2970	2970	2970	0
79	20240312	200200	1244726830	2970	2970	2970	2970	0
80	20240312	200100	1244726830	2970	2970	2970	2970	0
81	20240312	200000	1244726830	2970	2970	2970	2970	0
82	20240312	195900	1244726830	2970	2970	2970	2970	0
83	20240312	195800	1244726830	2970	2970	2970	2970	0
84	20240312	195700	1244726830	2970	2970	2970	2970	0
85	20240312	195600	1244726830	2970	2970	2970	2970	0
86	20240312	195500	1244726830	2970	2970	2970	2970	0
87	20240312	195400	1244726830	2970	2970	2970	2970	0
88	20240312	195300	1244726830	2970	2970	2970	2970	0
89	20240312	195200	1244726830	2970	2970	2970	2970	0
90	20240312	195100	1244726830	2970	2970	2970	2970	0
91	20240312	195000	1244726830	2970	2970	2970	2970	0
92	20240312	194900	1244726830	2970	2970	2970	2970	23329
93	20240312	194800	1244726830	2970	2970	2970	2970	0
94	20240312	194700	1244726830	2970	2970	2970	2970	0
95	20240312	194600	1244726830	2970	2970	2970	2970	0
96	20240312	194500	1244726830	2970	2970	2970	2970	0
97	20240312	194400	1244726830	2970	2970	2970	2970	0
98	20240312	194300	1244726830	2970	2970	2970	2970	0
99	20240312	194200	1244726830	2970	2970	2970	2970	0
100	20240312	194100	1244726830	2970	2970	2970	2970	0
101	20240312	194000	1244726830	2970	2970	2970	2970	0
102	20240312	193900	1244726830	2970	2970	2970	2970	0
103	20240312	193800	1244726830	2970	2970	2970	2970	0
104	20240312	193700	1244726830	2970	2970	2970	2970	0
105	20240312	193600	1244726830	2970	2970	2970	2970	0
106	20240312	193500	1244726830	2970	2970	2970	2970	0
107	20240312	193400	1244726830	2970	2970	2970	2970	0
108	20240312	193300	1244726830	2970	2970	2970	2970	0
109	20240312	193200	1244726830	2970	2970	2970	2970	0
110	20240312	193100	1244726830	2970	2970	2970	2970	0
111	20240312	193000	1244726830	2970	2970	2970	2970	0
112	20240312	192900	1244726830	2970	2970	2970	2970	0
113	20240312	192800	1244726830	2970	2970	2970	2970	0
114	20240312	192700	1244726830	2970	2970	2970	2970	0
115	20240312	192600	1244726830	2970	2970	2970	2970	0
116	20240312	192500	1244726830	2970	2970	2970	2970	0
117	20240312	192400	1244726830	2970	2970	2970	2970	0
118	20240312	192300	1244726830	2970	2970	2970	2970	0
119	20240312	192200	1244726830	2970	2970	2970	2970	0
120	20240312	192100	1244726830	2970	2970	2970	2970	0
121	20240312	192000	1244726830	2970	2970	2970	2970	0
122	20240312	191900	1244726830	2970	2970	2970	2970	23329
123	20240312	191800	1244726830	2970	2970	2970	2970	0
124	20240312	191700	1244726830	2970	2970	2970	2970	0
125	20240312	191600	1244726830	2970	2970	2970	2970	0
126	20240312	191500	1244726830	2970	2970	2970	2970	0
127	20240312	191400	1244726830	2970	2970	2970	2970	0
128	20240312	191300	1244726830	2970	2970	2970	2970	0
129	20240312	191200	1244726830	2970	2970	2970	2970	0
130	20240312	191100	1244726830	2970	2970	2970	2970	0
131	20240312	191000	1244726830	2970	2970	2970	2970	0
132	20240312	190900	1244726830	2970	2970	2970	2970	0
133	20240312	190800	1244726830	2970	2970	2970	2970	0
134	20240312	190700	1244726830	2970	2970	2970	2970	0
135	20240312	190600	1244726830	2970	2970	2970	2970	0
136	20240312	190500	1244726830	2970	2970	2970	2970	0
137	20240312	190400	1244726830	2970	2970	2970	2970	0
138	20240312	190300	1244726830	2970	2970	2970	2970	0
139	20240312	190200	1244726830	2970	2970	2970	2970	0
140	20240312	190100	1244726830	2970	2970	2970	2970	0
141	20240312	190000	1244726830	2970	2970	2970	2970	0
142	20240312	185900	1244726830	2970	2970	2970	2970	0
143	20240312	185800	1244726830	2970	2970	2970	2970	0
144	20240312	185700	1244726830	2970	2970	2970	2970	0
145	20240312	185600	1244726830	2970	2970	2970	2970	0
146	20240312	185500	1244726830	2970	2970	2970	2970	0
147	20240312	185400	1244726830	2970	2970	2970	2970	0
148	20240312	185300	1244726830	2970	2970	2970	2970	0
149	20240312	185200	1244726830	2970	2970	2970	2970	0
150	20240312	185100	1244726830	2970	2970	2970	2970	0
151	20240312	185000	1244726830	2970	2970	2970	2970	0
152	20240312	184900	1244726830	2970	2970	2970	2970	23329
153	20240312	184800	1244726830	2970	2970	2970	2970	0
154	20240312	184700	1244726830	2970	2970	2970	2970	0
155	20240312	184600	1244726830	2970	2970	2970	2970	0
156	20240312	184500	1244726830	2970	2970	2970	2970	0
157	20240312	184400	1244726830	2970	2970	2970	2970	0
158	20240312	184300	1244726830	2970	2970	2970	2970	0
159	20240312	184200	1244726830	2970	2970	2970	2970	0
160	20240312	184100	1244726830	2970	2970	2970	2970	0
161	20240312	184000	1244726830	2970	2970	2970	2970	0
162	20240312	183900	1244726830	2970	2970	2970	2970	0
163	20240312	183800	1244726830	2970	2970	2970	2970	0
164	20240312	183700	1244726830	2970	2970	2970	2970	0
165	20240312	183600	1244726830	2970	2970	2970	2970	0
166	20240312	183500	1244726830	2970	2970	2970	2970	0
167	20240312	183400	1244726830	2970	2970	2970	2970	0
168	20240312	183300	1244726830	2970	2970	2970	2970	0
169	20240312	183200	1244726830	2970	2970	2970	2970	0
170	20240312	183100	1244726830	2970	2970	2970	2970	0
171	20240312	183000	1244726830	2970	2970	2970	2970	0
172	20240312	182900	1244726830	2970	2970	2970	2970	0
173	20240312	182800	1244726830	2970	2970	2970	2970	0
174	20240312	182700	1244726830	2970	2970	2970	2970	0
175	20240312	182600	1244726830	2970	2970	2970	2970	0
176	20240312	182500	1244726830	2970	2970	2970	2970	0
177	20240312	182400	1244726830	2970	2970	2970	2970	0
178	20240312	182300	1244726830	2970	2970	2970	2970	0
179	20240312	182200	1244726830	2970	2970	2970	2970	0
180	20240312	182100	1244726830	2970	2970	2970	2970	0
181	20240312	182000	1244726830	2970	2970	2970	2970	0
182	20240312	181900	1244726830	2970	2970	2970	2970	23329
183	20240312	181800	1244726830	2970	2970	2970	2970	0
184	20240312	181700	1244726830	2970	2970	2970	2970	0
185	20240312	181600	1244726830	2970	2970	2970	2970	0
186	20240312	181500	1244726830	2970	2970	2970	2970	0
187	20240312	181400	1244726830	2970	2970	2970	2970	0
188	20240312	181300	1244726830	2970	2970	2970	2970	0
189	20240312	181200	1244726830	2970	2970	2970	2970	0
190	20240312	181100	1244726830	2970	2970	2970	2970	0
191	20240312	181000	1244726830	2970	2970	2970	2970	0
192	20240312	180900	1244726830	2970	2970	2970	2970	0
193	20240312	180800	1244726830	2970	2970	2970	2970	0
194	20240312	180700	1244726830	2970	2970	2970	2970	0
195	20240312	180600	1244726830	2970	2970	2970	2970	0
196	20240312	180500	1244726830	2970	2970	2970	2970	0
197	20240312	180400	1244726830	2970	2970	2970	2970	0
198	20240312	180300	1244726830	2970	2970	2970	2970	0
199	20240312	180200	1244726830	2970	2970	2970	2970	0
200	20240312	180100	1244726830	2970	2970	2970	2970	0
201	20240312	180000	1244726830	2970	2970	2970	2970	0
202	20240312	175900	1244726830	2970	2970	2970	2970	0
203	20240312	175800	1244726830	2970	2970	2970	2970	0
204	20240312	175700	1244726830	2970	2970	2970	2970	0
205	20240312	175600	1244726830	2970	2970	2970	2970	0
206	20240312	175500	1244726830	2970	2970	2970	2970	0
207	20240312	175400	1244726830	2970	2970	2970	2970	0
208	20240312	175300	1244726830	2970	2970	2970	2970	0
209	20240312	175200	1244726830	2970	2970	2970	2970	0
210	20240312	175100	1244726830	2970	2970	2970	2970	0
211	20240312	175000	1244726830	2970	2970	2970	2970	0
212	20240312	174900	1244726830	2970	2970	2970	2970	23329
213	20240312	174800	1244726830	2970	2970	2970	2970	0
214	20240312	174700	1244726830	2970	2970	2970	2970	0
215	20240312	174600	1244726830	2970	2970	2970	2970	0
216	20240312	174500	1244726830	2970	2970	2970	2970	0
217	20240312	174400	1244726830	2970	2970	2970	2970	0
218	20240312	174300	1244726830	2970	2970	2970	2970	0
219	20240312	174200	1244726830	2970	2970	2970	2970	0
220	20240312	174100	1244726830	2970	2970	2970	2970	0
221	20240312	174000	1244726830	2970	2970	2970	2970	0
222	20240312	173900	1244726830	2970	2970	2970	2970	0
223	20240312	173800	1244726830	2970	2970	2970	2970	0
224	20240312	173700	1244726830	2970	2970	2970	2970	0
225	20240312	173600	1244726830	2970	2970	2970	2970	0
226	20240312	173500	1244726830	2970	2970	2970	2970	0
227	20240312	173400	1244726830	2970	2970	2970	2970	0
228	20240312	173300	1244726830	2970	2970	2970	2970	0
229	20240312	173200	1244726830	2970	2970	2970	2970	0
230	20240312	173100	1244726830	2970	2970	2970	2970	0
231	20240312	173000	1244726830	2970	2970	2970	2970	0
232	20240312	172900	1244726830	2970	2970	2970	2970	0
233	20240312	172800	1244726830	2970	2970	2970	2970	0
234	20240312	172700	1244726830	2970	2970	2970	2970	0
235	20240312	172600	1244726830	2970	2970	2970	2970	0
236	20240312	172500	1244726830	2970	2970	2970	2970	0
237	20240312	172400	1244726830	2970	2970	2970	2970	0
238	20240312	172300	1244726830	2970	2970	2970	2970	0
239	20240312	172200	1244726830	2970	2970	2970	2970	0
240	20240312	172100	1244726830	2970	2970	2970	2970	0
241	20240312	172000	1244726830	2970	2970	2970	2970	0
242	20240312	171900	1244726830	2970	2970	2970	2970	23329
243	20240312	171800	1244726830	2970	2970	2970	2970	0
244	20240312	171700	1244726830	2970	2970	2970	2970	0
245	20240312	171600	1244726830	2970	2970	2970	2970	0
246	20240312	171500	1244726830	2970	2970	2970	2970	0
247	20240312	171400	1244726830	2970	2970	2970	2970	0
248	20240312	171300	1244726830	2970	2970	2970	2970	0
249	20240312	171200	1244726830	2970	2970	2970	2970	0
250	20240312	171100	1244726830	2970	2970	2970	2970	0
251	20240312	171000	1244726830	2970	2970	2970	2970	0
252	20240312	170900	1244726830	2970	2970	2970	2970	0
253	20240312	170800	1244726830	2970	2970	2970	2970	0
254	20240312	170700	1244726830	2970	2970	2970	2970	0
255	20240312	170600	1244726830	2970	2970	2970	2970	0
256	20240312	170500	1244726830	2970	2970	2970	2970	0
257	20240312	170400	1244726830	2970	2970	2970	2970	0
258	20240312	170300	1244726830	2970	2970	2970	2970	0
259	20240312	170200	1244726830	2970	2970	2970	2970	0
260	20240312	170100	1244726830	2970	2970	2970	2970	0
261	20240312	170000	1244726830	2970	2970	2970	2970	0
262	20240312	165900	1244726830	2970	2970	2970	2970	0
263	20240312	165800	1244726830	2970	2970	2970	2970	0
264	20240312	165700	1244726830	2970	2970	2970	2970	0
265	20240312	165600	1244726830	2970	2970	2970	2970	0
266	20240312	165500	1244726830	2970	2970	2970	2970	0
267	20240312	165400	1244726830	2970	2970	2970	2970	0
268	20240312	165300	1244726830	2970	2970	2970	2970	0
269	20240312	165200	1244726830	2970	2970	2970	2970	0
270	20240312	165100	1244726830	2970	2970	2970	2970	0
271	20240312	165000	1244726830	2970	2970	2970	2970	0
272	20240312	164900	1244726830	2970	2970	2970	2970	23329
273	20240312	164800	1244726830	2970	2970	2970	2970	0
274	20240312	164700	1244726830	2970	2970	2970	2970	0
275	20240312	164600	1244726830	2970	2970	2970	2970	0
276	20240312	164500	1244726830	2970	2970	2970	2970	0
277	20240312	164400	1244726830	2970	2970	2970	2970	0
278	20240312	164300	1244726830	2970	2970	2970	2970	0
279	20240312	164200	1244726830	2970	2970	2970	2970	0
280	20240312	164100	1244726830	2970	2970	2970	2970	0
281	20240312	164000	1244726830	2970	2970	2970	2970	0
282	20240312	163900	1244726830	2970	2970	2970	2970	0
283	20240312	163800	1244726830	2970	2970	2970	2970	0
284	20240312	163700	1244726830	2970	2970	2970	2970	0
285	20240312	163600	1244726830	2970	2970	2970	2970	0
286	20240312	163500	1244726830	2970	2970	2970	2970	0
287	20240312	163400	1244726830	2970	2970	2970	2970	0
288	20240312	163300	1244726830	2970	2970	2970	2970	0
289	20240312	163200	1244726830	2970	2970	2970	2970	0
290	20240312	163100	1244726830	2970	2970	2970	2970	0
291	20240312	163000	1244726830	2970	2970	2970	2970	0
292	20240312	162900	1244726830	2970	2970	2970	2970	0
293	20240312	162800	1244726830	2970	2970	2970	2970	0
294	20240312	162700	1244726830	2970	2970	2970	2970	0
295	20240312	162600	1244726830	2970	2970	2970	2970	0
296	20240312	162500	1244726830	2970	2970	2970	2970	0
297	20240312	162400	1244726830	2970	2970	2970	2970	0
298	20240312	162300	1244726830	2970	2970	2970	2970	0
299	20240312	162200	1244726830	2970	2970	2970	2970	0
300	20240312	162100	1244726830	2970	2970	2970	2970	0
301	20240312	162000	1244726830	2970	2970	2970	2970	0
302	20240312	161900	1244726830	2970	2970	2970	2970	23329
303	20240312	161800	1244726830	2970	2970	2970	2970	0
304	20240312	161700	1244726830	2970	2970	2970	2970	0
305	20240312	161600	1244726830	2970	2970	2970	2970	0
306	20240312	161500	1244726830	2970	2970	2970	2970	0
307	20240312	161400	1244726830	2970	2970	2970	2970	0
308	20240312	161300	1244726830	2970	2970	2970	2970	0
309	20240312	161200	1244726830	2970	2970	2970	2970	0
310	20240312	161100	1244726830	2970	2970	2970	2970	0
311	20240312	161000	1244726830	2970	2970	2970	2970	0
312	20240312	160900	1244726830	2970	2970	2970	2970	0
313	20240312	160800	1244726830	2970	2970	2970	2970	0
314	20240312	160700	1244726830	2970	2970	2970	2970	0
315	20240312	160600	1244726830	2970	2970	2970	2970	0
316	20240312	160500	1244726830	2970	2970	2970	2970	0
317	20240312	160400	1244726830	2970	2970	2970	2970	0
318	20240312	160300	1244726830	2970	2970	2970	2970	0
319	20240312	160200	1244726830	2970	2970	2970	2970	0
320	20240312	160100	1244726830	2970	2970	2970	2970	0
321	20240312	160000	1244726830	2970	2970	2970	2970	0
322	20240312	155900	1244726830	2970	2970	2970	2970	0
323	20240312	155800	1244726830	2970	2970	2970	2970	0
324	20240312	155700	1244726830	2970	2970	2970	2970	0
325	20240312	155600	1244726830	2970	2970	2970	2970	0
326	20240312	155500	1244726830	2970	2970	2970	2970	0
327	20240312	155400	1244726830	2970	2970	2970	2970	0
328	20240312	155300	1244726830	2970	2970	2970	2970	0
329	20240312	155200	1244726830	2970	2970	2970	2970	0
330	20240312	155100	1244726830	2970	2970	2970	2970	0
331	20240312	155000	1244726830	2970	2970	2970	2970	0
332	20240312	154900	1244726830	2970	2970	2970	2970	23329
333	20240312	154800	1244726830	2970	2970	2970	2970	0
334	20240312	154700	1244726830	2970	2970	2970	2970	0
335	20240312	154600	1244726830	2970	2970	2970	2970	0
336	20240312	154500	1244726830	2970	2970	2970	2970	0
337	20240312	154400	1244726830	2970	2970	2970	2970	0
338	20240312	154300	1244726830	2970	2970	2970	2970	0
339	20240312	154200	1244726830	2970	2970	2970	2970	0
340	20240312	154100	1244726830	2970	2970	2970	2970	0
341	20240312	154000	1244726830	2970	2970	2970	2970	0
342	20240312	153900	1244726830	2970	2970	2970	2970	0
343	20240312	153800	1244726830	2970	2970	2970	2970	0
344	20240312	153700	1244726830	2970	2970	2970	2970	0
345	20240312	153600	1244726830	2970	2970	2970	2970	0
346	20240312	153500	1244726830	2970	2970	2970	2970	0
347	20240312	153400	1244726830	2970	2970	2970	2970	0
348	20240312	153300	1244726830	2970	2970	2970	2970	0
349	20240312	153200	1244726830	2970	2970	2970	2970	0
350	20240312	153100	1244726830	2970	2970	2970	2970	0
351	20240312	153000	1244726830	2970	2970	2970	2970	23329
352	20240312	152900	1175439700	2960	2960	2960	2960	0
353	20240312	152800	1175439700	2960	2960	2960	2960	0
354	20240312	152700	1175439700	2960	2960	2960	2960	0
355	20240312	152600	1175439700	2960	2960	2960	2960	0
356	20240312	152500	1175439700	2960	2960	2960	2960	0
357	20240312	152400	1175439700	2960	2960	2960	2960	0
358	20240312	152300	1175439700	2960	2960	2960	2960	0
359	20240312	152200	1175439700	2960	2960	2960	2960	0
360	20240312	152100	1175439700	2960	2960	2960	2960	0
361	20240312	152000	1175439700	2960	2960	2960	2960	0
362	20240312	151900	1175439700	2960	2955	2960	2930	1581
363	20240312	151800	1170788985	2960	2955	2960	2955	1010
364	20240312	151700	1167804345	2930	2955	2955	2930	3008
365	20240312	151600	1158966090	2955	2955	2955	2950	132
366	20240312	151500	1158576530	2955	2945	2955	2945	1038
367	20240312	151400	1155513615	2945	2935	2945	2930	461
368	20240312	151300	1154157550	2930	2950	2950	2920	4448
369	20240312	151200	1141091960	2950	2950	2950	2950	16
370	20240312	151100	1141044760	2950	2950	2950	2950	1257
371	20240312	151000	1137336610	2950	2950	2955	2950	2402
372	20240312	150900	1130250555	2955	2960	2965	2920	100507
373	20240312	150800	835989910	2960	2965	2965	2955	3618
374	20240312	150700	825295215	2965	2965	2965	2965	34
375	20240312	150600	825194405	2965	2960	2965	2960	630
376	20240312	150500	823329600	2960	2960	2960	2960	1050
377	20240312	150400	820221600	2960	2960	2960	2960	1316
378	20240312	150300	816326240	2960	2960	2960	2960	6
379	20240312	150200	816308480	2960	2955	2960	2955	611
380	20240312	150100	814501780	2960	2960	2960	2960	5
381	20240312	150000	814486980	2960	2960	2960	2960	600
382	20240312	145900	812710980	2960	2960	2960	2955	1132
383	20240312	145800	809360360	2960	2960	2960	2955	116
384	20240312	145700	809017155	2960	2965	2965	2960	8
385	20240312	145600	808993465	2965	2965	2965	2960	1314
386	20240312	145500	805104005	2965	2965	2965	2960	927
387	20240312	145400	802359965	2965	2965	2965	2965	337
388	20240312	145300	801360760	2965	2965	2965	2960	115
389	20240312	145200	801020285	2965	2965	2965	2965	3
390	20240312	145100	801011390	2965	2960	2965	2960	926
391	20240312	145000	798270350	2960	2960	2960	2960	7
392	20240312	144900	798249630	2950	2960	2960	2950	1244
393	20240312	144800	794578725	2960	2960	2960	2960	27
394	20240312	144700	794498805	2960	2955	2960	2955	16
395	20240312	144600	794451515	2955	2950	2955	2950	617
396	20240312	144500	792631335	2950	2955	2955	2950	3258
397	20240312	144400	783020185	2955	2950	2955	2950	101
398	20240312	144300	782722230	2955	2955	2955	2955	245
399	20240312	144200	781998255	2955	2955	2955	2955	1340
400	20240312	144100	778038555	2960	2960	2960	2960	100
401	20240312	144000	777742555	2960	2960	2960	2960	1033
402	20240312	143900	774684875	2960	2965	2965	2960	91
403	20240312	143800	774415510	2970	2965	2970	2965	310
404	20240312	143700	773495545	2965	2960	2965	2960	112
405	20240312	143600	773164020	2960	2960	2960	2960	0
406	20240312	143500	773164020	2960	2960	2960	2960	0
407	20240312	143400	773164020	2960	2965	2965	2960	1689
408	20240312	143300	768164385	2965	2965	2965	2965	4
409	20240312	143200	768152525	2965	2970	2970	2965	76
410	20240312	143100	767927180	2970	2970	2970	2970	2
411	20240312	143000	767921240	2970	2965	2970	2965	706
412	20240312	142900	765827420	2970	2970	2970	2970	518
413	20240312	142800	764288960	2970	2970	2970	2970	1
414	20240312	142700	764285990	2965	2965	2965	2965	280
415	20240312	142600	763455790	2965	2970	2970	2965	163
416	20240312	142500	762972490	2970	2960	2970	2960	1687
417	20240312	142400	757977880	2960	2960	2960	2960	619
418	20240312	142300	756145640	2960	2960	2960	2960	2
419	20240312	142200	756139720	2960	2960	2960	2960	522
420	20240312	142100	754594600	2960	2955	2960	2955	949
421	20240312	142000	751790285	2955	2960	2960	2955	798
422	20240312	141900	749432120	2960	2955	2960	2955	1008
423	20240312	141800	746453440	2955	2955	2955	2955	0
424	20240312	141700	746453440	2955	2955	2955	2955	3586
425	20240312	141600	735856810	2955	2955	2955	2955	0
426	20240312	141500	735856810	2955	2955	2955	2955	1220
427	20240312	141400	732251710	2955	2955	2955	2955	176
428	20240312	141300	731731630	2955	2950	2955	2950	43
429	20240312	141200	731604770	2950	2950	2955	2950	637
430	20240312	141100	729724115	2955	2955	2955	2955	7
431	20240312	141000	729703430	2955	2955	2955	2950	153
432	20240312	140900	729252060	2950	2950	2955	2950	206
433	20240312	140800	728644350	2950	2955	2955	2950	220
434	20240312	140700	727995345	2955	2955	2955	2950	4460
435	20240312	140600	714823545	2955	2950	2955	2950	1309
436	20240312	140500	710961990	2950	2945	2950	2945	108
437	20240312	140400	710643905	2950	2950	2950	2950	17
438	20240312	140300	710593755	2950	2950	2950	2945	1784
439	20240312	140200	705338850	2950	2950	2950	2945	77
440	20240312	140100	705112045	2945	2950	2950	2945	204
441	20240312	140000	704511245	2945	2950	2950	2945	792
442	20240312	135900	702178305	2950	2950	2950	2950	195
443	20240312	135800	701603055	2950	2950	2950	2945	746
444	20240312	135700	699402860	2945	2950	2950	2945	275
445	20240312	135600	698592330	2950	2950	2950	2950	128
446	20240312	135500	698214730	2950	2950	2950	2950	200
447	20240312	135400	697624730	2950	2950	2950	2950	310
448	20240312	135300	696710230	2950	2950	2950	2950	203
449	20240312	135200	696111380	2950	2950	2950	2950	0
450	20240312	135100	696111380	2950	2950	2950	2950	76
451	20240312	135000	695887180	2945	2950	2950	2945	897
452	20240312	134900	693243985	2955	2955	2955	2955	0
453	20240312	134800	693243985	2955	2950	2955	2950	110
454	20240312	134700	692918950	2950	2950	2950	2950	5
455	20240312	134600	692904200	2950	2950	2950	2950	0
456	20240312	134500	692904200	2950	2950	2950	2950	476
457	20240312	134400	691500000	2955	2955	2955	2955	10
458	20240312	134300	691470450	2955	2955	2955	2955	1
459	20240312	134200	691467495	2955	2955	2955	2955	50
460	20240312	134100	691319745	2955	2955	2955	2955	101
461	20240312	134000	691021290	2955	2955	2955	2955	0
462	20240312	133900	691021290	2955	2955	2955	2955	36
463	20240312	133800	690914910	2955	2955	2955	2955	107
464	20240312	133700	690598725	2955	2955	2955	2955	119
465	20240312	133600	690247080	2955	2955	2955	2955	0
466	20240312	133500	690247080	2955	2955	2955	2945	289
467	20240312	133400	689395000	2955	2950	2955	2950	551
468	20240312	133300	687769545	2950	2950	2950	2950	1169
469	20240312	133200	684320995	2950	2950	2950	2950	3
470	20240312	133100	684312145	2950	2955	2955	2950	220
471	20240312	133000	683662145	2955	2955	2955	2955	0
472	20240312	132900	683662145	2955	2955	2955	2955	1
473	20240312	132800	683659190	2955	2945	2955	2945	899
474	20240312	132700	681011435	2945	2955	2955	2945	1833
475	20240312	132600	675610630	2950	2950	2950	2950	40
476	20240312	132500	675492630	2955	2955	2955	2955	20
477	20240312	132400	675433530	2945	2945	2955	2945	572
478	20240312	132300	673748910	2945	2945	2945	2945	200
479	20240312	132200	673159910	2945	2945	2955	2945	1782
480	20240312	132100	667911870	2955	2950	2955	2950	771
481	20240312	132000	665637115	2955	2945	2955	2945	231
482	20240312	131900	664956060	2955	2950	2955	2950	7904
483	20240312	131800	641638260	2960	2955	2960	2955	2416
484	20240312	131700	634498970	2960	2960	2960	2960	2
485	20240312	131600	634493050	2960	2960	2960	2960	6
486	20240312	131500	634475290	2960	2960	2960	2960	162
487	20240312	131400	633995770	2955	2955	2955	2950	7246
488	20240312	131300	612618610	2960	2955	2960	2955	1189
489	20240312	131200	609105110	2955	2955	2955	2955	3
490	20240312	131100	609096245	2955	2955	2955	2955	1027
491	20240312	131000	606061460	2955	2955	2955	2950	5018
492	20240312	130900	591258270	2955	2955	2955	2950	422
493	20240312	130800	590012860	2955	2955	2955	2955	202
494	20240312	130700	589415950	2955	2955	2955	2955	65
495	20240312	130600	589223875	2955	2955	2955	2955	1080
496	20240312	130500	586032475	2955	2960	2960	2955	8
497	20240312	130400	586008830	2960	2955	2960	2950	408
498	20240312	130300	584804165	2955	2955	2955	2950	94
499	20240312	130200	584526650	2960	2960	2960	2960	0
500	20240312	130100	584526650	2960	2965	2965	2955	2255
501	20240312	130000	577862390	2965	2960	2965	2960	63
502	20240312	125900	577675860	2960	2960	2960	2960	202
503	20240312	125800	577077940	2960	2960	2960	2960	0
504	20240312	125700	577077940	2960	2960	2960	2960	3
505	20240312	125600	577069060	2960	2965	2965	2955	869
506	20240312	125500	574499845	2965	2965	2965	2965	16
507	20240312	125400	574452405	2965	2960	2965	2960	592
508	20240312	125300	572697480	2960	2960	2960	2960	514
509	20240312	125200	571176040	2960	2960	2960	2960	0
510	20240312	125100	571176040	2960	2960	2960	2960	1
511	20240312	125000	571173080	2960	2960	2960	2950	7
512	20240312	124900	571152370	2955	2955	2955	2950	380
513	20240312	124800	570029680	2955	2955	2955	2955	16
514	20240312	124700	569982400	2955	2960	2960	2955	569
515	20240312	124600	568300980	2960	2960	2960	2960	0
516	20240312	124500	568300980	2960	2960	2960	2955	11
517	20240312	124400	568268445	2955	2955	2955	2950	1605
518	20240312	124300	563526465	2960	2960	2960	2955	8
519	20240312	124200	563502795	2960	2960	2960	2960	14
520	20240312	124100	563461355	2960	2960	2960	2960	229
521	20240312	124000	562783515	2960	2960	2960	2960	285
522	20240312	123900	561939915	2960	2960	2960	2950	3037
523	20240312	123800	552975105	2960	2960	2960	2960	11
524	20240312	123700	552942545	2955	2960	2960	2955	842
525	20240312	123600	550453430	2955	2960	2960	2955	15
526	20240312	123500	550409045	2960	2960	2960	2960	3
527	20240312	123400	550400165	2960	2960	2960	2960	0
528	20240312	123300	550400165	2960	2960	2960	2960	35
529	20240312	123200	550296565	2960	2960	2960	2960	200
530	20240312	123100	549704565	2960	2960	2965	2955	1074
531	20240312	123000	546530225	2960	2960	2960	2960	101
532	20240312	122900	546231265	2965	2965	2965	2965	0
533	20240312	122800	546231265	2965	2965	2965	2960	385
534	20240312	122700	545091635	2965	2960	2965	2960	611
535	20240312	122600	543282520	2965	2950	2965	2950	324
536	20240312	122500	542326705	2950	2950	2950	2950	1628
537	20240312	122400	537524105	2950	2950	2950	2950	1489
538	20240312	122300	533131555	2950	2950	2950	2945	413
539	20240312	122200	531914205	2950	2950	2950	2950	646
540	20240312	122100	530008505	2950	2950	2950	2950	231
541	20240312	122000	529327055	2950	2945	2950	2945	1172
542	20240312	121900	525872155	2945	2945	2945	2945	300
543	20240312	121800	524988655	2950	2950	2950	2950	967
544	20240312	121700	522136005	2950	2950	2950	2950	89
545	20240312	121600	521873455	2950	2950	2950	2950	103
546	20240312	121500	521569605	2950	2950	2950	2945	3380
547	20240312	121400	511598610	2950	2960	2960	2950	2450
548	20240312	121300	504352080	2960	2960	2960	2960	0
549	20240312	121200	504352080	2960	2960	2960	2960	0
550	20240312	121100	504352080	2960	2965	2965	2960	28
551	20240312	121000	504269065	2965	2965	2965	2965	0
552	20240312	120900	504269065	2965	2965	2965	2965	0
553	20240312	120800	504269065	2965	2965	2965	2955	558
554	20240312	120700	502617110	2965	2965	2965	2965	306
555	20240312	120600	501709820	2965	2965	2965	2965	1
556	20240312	120500	501706855	2960	2965	2965	2960	2834
557	20240312	120400	493316545	2960	2960	2960	2960	500
558	20240312	120300	491836545	2965	2970	2970	2965	1459
559	20240312	120200	487504050	2975	2975	2975	2975	6
560	20240312	120100	487486200	2970	2980	2980	2970	1624
561	20240312	120000	482662620	2975	2975	2975	2975	200
562	20240312	115900	482067620	2975	2975	2975	2975	101
563	20240312	115800	481767145	2975	2980	2980	2975	125
564	20240312	115700	481394650	2980	2975	2980	2975	517
565	20240312	115600	479856490	2975	2975	2975	2975	3
566	20240312	115500	479847565	2975	2975	2975	2970	814
567	20240312	115400	477429970	2975	2970	2975	2970	63
568	20240312	115300	477242595	2960	2965	2965	2960	497
569	20240312	115200	475769745	2965	2970	2970	2965	1149
570	20240312	115100	472359785	2975	2970	2975	2970	539
571	20240312	115000	470758850	2975	2975	2975	2975	0
572	20240312	114900	470758850	2975	2975	2975	2975	32
573	20240312	114800	470663650	2980	2980	2980	2980	0
574	20240312	114700	470663650	2980	2975	2980	2975	111
575	20240312	114600	470333420	2975	2975	2975	2975	501
576	20240312	114500	468842945	2980	2980	2980	2980	100
577	20240312	114400	468544945	2980	2980	2980	2980	642
578	20240312	114300	466631785	2980	2980	2980	2980	353
579	20240312	114200	465579845	2970	2970	2970	2970	1064
580	20240312	114100	462419765	2975	2975	2975	2975	297
581	20240312	114000	461536190	2980	2980	2980	2980	21
582	20240312	113900	461473610	2980	2980	2980	2980	1
583	20240312	113800	461470630	2975	2975	2975	2975	0
584	20240312	113700	461470630	2975	2975	2975	2975	287
585	20240312	113600	460616805	2975	2975	2975	2975	4
586	20240312	113500	460604905	2970	2970	2975	2970	73
587	20240312	113400	460388090	2970	2975	2975	2970	207
588	20240312	113300	459773170	2975	2975	2975	2975	0
589	20240312	113200	459773170	2975	2970	2975	2970	517
590	20240312	113100	458237370	2975	2980	2980	2975	12
591	20240312	113000	458201615	2975	2975	2975	2975	401
592	20240312	112900	457008640	2980	2980	2980	2980	0
593	20240312	112800	457008640	2980	2980	2980	2980	911
594	20240312	112700	454293860	2985	2975	2985	2975	52
595	20240312	112600	454139140	2975	2975	2975	2975	1000
596	20240312	112500	451164140	2975	2975	2980	2975	1042
597	20240312	112400	448062780	2980	2980	2980	2980	34
598	20240312	112300	447961460	2980	2980	2980	2980	0
599	20240312	112200	447961460	2980	2980	2980	2980	50
600	20240312	112100	447812460	2980	2985	2985	2980	551
601	20240312	112000	446167830	2985	2985	2985	2985	421
602	20240312	111900	444911145	2985	2980	2985	2980	1321
603	20240312	111800	440969960	2985	2985	2985	2985	32
604	20240312	111700	440874440	2985	2985	2985	2985	200
605	20240312	111600	440277440	2980	2980	2985	2980	532
606	20240312	111500	438692075	2985	2985	2985	2985	0
607	20240312	111400	438692075	2985	2985	2985	2985	2
608	20240312	111300	438686105	2980	2985	2985	2980	432
609	20240312	111200	437398735	2985	2985	2985	2985	0
610	20240312	111100	437398735	2985	2980	2985	2980	28
611	20240312	111000	437315290	2980	2980	2980	2980	453
612	20240312	110900	435965350	2980	2980	2980	2980	57
613	20240312	110800	435795490	2985	2975	2985	2975	1354
614	20240312	110700	431758430	2980	2970	2980	2970	223
615	20240312	110600	431095465	2970	2975	2975	2970	1649
616	20240312	110500	426196435	2990	2990	2990	2990	0
617	20240312	110400	426196435	2990	2970	2990	2970	363
618	20240312	110300	425116695	2975	2975	2975	2975	3506
619	20240312	110200	414686345	2980	2980	2980	2980	67
620	20240312	110100	414486685	2980	2980	2980	2980	643
621	20240312	110000	412570545	2985	2985	2985	2985	200
622	20240312	105900	411973545	2985	2980	2985	2980	3
623	20240312	105800	411964600	2980	2985	2990	2980	106
624	20240312	105700	411648685	2990	2985	2990	2980	3022
625	20240312	105600	402628105	2975	2980	2980	2975	2803
626	20240312	105500	394284065	2980	2985	2985	2980	106
627	20240312	105400	393968155	2985	2985	2985	2980	302
628	20240312	105300	393068185	2985	2985	2985	2985	2000
629	20240312	105200	387098185	2985	2985	2985	2985	1
630	20240312	105100	387095200	2980	2985	2985	2980	332
631	20240312	105000	386105180	2985	2980	2985	2980	158
632	20240312	104900	385634130	2980	2985	2985	2980	44
633	20240312	104800	385503005	2985	2975	2985	2975	101
634	20240312	104700	385202520	2975	2985	2985	2975	1054
635	20240312	104600	382064270	2985	2985	2985	2985	24
636	20240312	104500	381992630	2985	2980	2985	2980	502
637	20240312	104400	380496660	2980	2980	2980	2980	1000
638	20240312	104300	377516660	2980	2980	2980	2980	1201
639	20240312	104200	373937680	2990	2985	2990	2980	593
640	20240312	104100	372168355	2985	2985	2985	2985	100
641	20240312	104000	371869855	2985	2985	2985	2985	0
642	20240312	103900	371869855	2985	2985	2985	2985	37
643	20240312	103800	371759410	2995	2990	2995	2980	1061
644	20240312	103700	368592515	2990	2995	2995	2990	32
645	20240312	103600	368496685	2995	2995	2995	2995	1
646	20240312	103500	368493690	2975	2980	2995	2975	410
647	20240312	103400	367267075	2995	2980	2995	2975	184
648	20240312	103300	366719420	2975	2995	2995	2975	1720
649	20240312	103200	361579415	2995	2995	2995	2995	100
650	20240312	103100	361279915	2995	2990	2995	2990	221
651	20240312	103000	360619095	2990	2995	2995	2990	71
652	20240312	102900	360406800	2995	2995	2995	2995	180
653	20240312	102800	359867700	2995	2990	2995	2990	118
654	20240312	102700	359514875	2990	2990	2990	2990	365
655	20240312	102600	358423525	2990	2990	2990	2990	0
656	20240312	102500	358423525	2990	2990	2990	2990	402
657	20240312	102400	357221545	2990	2990	2990	2990	28
658	20240312	102300	357137825	2990	2990	2990	2990	1
659	20240312	102200	357134835	2990	2990	2990	2980	111
660	20240312	102100	356803045	2990	2990	2990	2990	41
661	20240312	102000	356680455	2980	2980	2980	2980	40
662	20240312	101900	356561255	2990	2990	2990	2990	0
663	20240312	101800	356561255	2990	2990	2990	2990	1
664	20240312	101700	356558265	2990	2990	2990	2990	1
665	20240312	101600	356555275	2970	2980	2990	2970	6302
666	20240312	101500	337814620	2990	2985	2990	2980	5094
667	20240312	101400	322631895	2990	2990	2990	2990	1
668	20240312	101300	322628905	2990	2990	2990	2990	1
669	20240312	101200	322625915	2990	2990	2990	2990	3
670	20240312	101100	322616945	2990	2990	2990	2980	726
671	20240312	101000	320446305	2980	2990	2990	2980	48
672	20240312	100900	320303195	2980	2995	2995	2980	2
673	20240312	100800	320297220	2995	2995	2995	2995	615
674	20240312	100700	318455295	3000	3000	3000	3000	0
675	20240312	100600	318455295	3000	2990	3000	2980	101
676	20240312	100500	318153770	3000	2995	3000	2990	5083
677	20240312	100400	302930570	2995	2985	2995	2985	801
678	20240312	100300	300539575	2990	2995	3000	2990	2694
679	20240312	100200	292476730	3000	3000	3010	3000	301
680	20240312	100100	291573720	3010	3005	3010	3005	390
681	20240312	100000	290401715	3010	2990	3010	2990	8609
682	20240312	095900	264588655	2995	2990	2995	2990	372
683	20240312	095800	263476365	2995	2995	2995	2995	0
684	20240312	095700	263476365	2995	2995	2995	2995	65
685	20240312	095600	263281690	2995	2990	2995	2990	601
686	20240312	095500	261484695	2995	2990	2995	2990	556
687	20240312	095400	259822250	2990	2990	2990	2990	6
688	20240312	095300	259804310	2985	2985	2985	2980	2994
689	20240312	095200	250877220	2980	2980	2980	2980	547
690	20240312	095100	249247160	2980	2980	2980	2980	1
691	20240312	095000	249244180	2980	2980	2980	2980	54
692	20240312	094900	249083260	2980	2985	2985	2950	5640
693	20240312	094800	232352225	2985	2980	2985	2980	669
694	20240312	094700	230358100	2975	2980	2980	2975	115
695	20240312	094600	230015415	2975	2975	2980	2975	273
696	20240312	094500	229203230	2975	2975	2975	2975	39
697	20240312	094400	229087205	2975	2975	2975	2955	2778
698	20240312	094300	220877725	2975	2975	2975	2975	16
699	20240312	094200	220830125	2970	2975	2975	2970	101
700	20240312	094100	220529835	2970	2980	2980	2945	1067
701	20240312	094000	217380145	2980	2975	2980	2950	9427
702	20240312	093900	189432885	2980	2980	2980	2975	36
703	20240312	093800	189325625	2980	2985	2985	2980	124
704	20240312	093700	188956075	2985	2975	2985	2975	868
705	20240312	093600	186370265	2985	2985	2985	2975	372
706	20240312	093500	185262845	2975	2985	2985	2975	1138
707	20240312	093400	181871790	2985	2980	2985	2980	751
708	20240312	093300	179633695	2985	2980	2985	2980	210
709	20240312	093200	179007680	2980	2980	2980	2975	392
710	20240312	093100	177841360	2985	2980	2985	2975	1519
711	20240312	093000	173321190	2975	2980	2985	2975	632
712	20240312	092900	171438475	2980	2980	2980	2975	561
713	20240312	092800	169767220	2980	2980	2980	2980	1108
714	20240312	092700	166465380	2980	2980	2980	2980	363
715	20240312	092600	165383640	2980	2975	2980	2975	952
716	20240312	092500	162551185	2975	2975	2975	2975	80
717	20240312	092400	162313185	2975	2975	2980	2975	581
718	20240312	092300	160584665	2970	2955	2970	2955	4984
719	20240312	092200	145787015	2955	2970	2970	2955	347
720	20240312	092100	144756440	2970	2970	2970	2950	1373
721	20240312	092000	140700880	2970	2960	2970	2960	171
722	20240312	091900	140194550	2965	2965	2965	2960	259
723	20240312	091800	139426740	2965	2965	2970	2955	5019
724	20240312	091700	124585360	2960	2965	2965	2955	5651
725	20240312	091600	107859345	2965	2965	2965	2965	32
726	20240312	091500	107764465	2965	2965	2965	2965	1721
727	20240312	091400	102661700	2965	2965	2965	2960	190
728	20240312	091300	102098375	2970	2965	2970	2965	1613
729	20240312	091200	97315825	2965	2960	2965	2955	273
730	20240312	091100	96507920	2960	2960	2960	2950	2115
731	20240312	091000	90250550	2950	2960	2960	2950	920
732	20240312	090900	87533350	2960	2955	2960	2935	2528
733	20240312	090800	80082775	2955	2955	2960	2940	2879
734	20240312	090700	71600885	2955	2960	2960	2955	125
735	20240312	090600	71230890	2965	2950	2965	2945	685
736	20240312	090500	69201450	2945	2965	2970	2935	7833
737	20240312	090400	46093670	2965	2975	2975	2965	598
738	20240312	090300	44318050	2960	2950	2975	2945	5419
739	20240312	090200	28309360	2950	2970	2970	2945	5046
740	20240312	090100	13369580	2975	3000	3000	2970	570
741	20240312	090000	11669080	3000	2995	3000	2980	3898