KissMeData/365330/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211700	1351276830	2975	2975	2975	2975	11823
3	20240314	211600	1351276830	2975	2975	2975	2975	0
4	20240314	211500	1351276830	2975	2975	2975	2975	0
5	20240314	211400	1351276830	2975	2975	2975	2975	0
6	20240314	211300	1351276830	2975	2975	2975	2975	0
7	20240314	211200	1351276830	2975	2975	2975	2975	0
8	20240314	211100	1351276830	2975	2975	2975	2975	0
9	20240314	211000	1351276830	2975	2975	2975	2975	0
10	20240314	210900	1351276830	2975	2975	2975	2975	0
11	20240314	210800	1351276830	2975	2975	2975	2975	0
12	20240314	210700	1351276830	2975	2975	2975	2975	0
13	20240314	210600	1351276830	2975	2975	2975	2975	0
14	20240314	210500	1351276830	2975	2975	2975	2975	0
15	20240314	210400	1351276830	2975	2975	2975	2975	0
16	20240314	210300	1351276830	2975	2975	2975	2975	0
17	20240314	210200	1351276830	2975	2975	2975	2975	0
18	20240314	210100	1351276830	2975	2975	2975	2975	0
19	20240314	210000	1351276830	2975	2975	2975	2975	0
20	20240314	205900	1351276830	2975	2975	2975	2975	0
21	20240314	205800	1351276830	2975	2975	2975	2975	0
22	20240314	205700	1351276830	2975	2975	2975	2975	0
23	20240314	205600	1351276830	2975	2975	2975	2975	0
24	20240314	205500	1351276830	2975	2975	2975	2975	0
25	20240314	205400	1351276830	2975	2975	2975	2975	0
26	20240314	205300	1351276830	2975	2975	2975	2975	0
27	20240314	205200	1351276830	2975	2975	2975	2975	0
28	20240314	205100	1351276830	2975	2975	2975	2975	0
29	20240314	205000	1351276830	2975	2975	2975	2975	0
30	20240314	204900	1351276830	2975	2975	2975	2975	0
31	20240314	204800	1351276830	2975	2975	2975	2975	0
32	20240314	204700	1351276830	2975	2975	2975	2975	11823
33	20240314	204600	1351276830	2975	2975	2975	2975	0
34	20240314	204500	1351276830	2975	2975	2975	2975	0
35	20240314	204400	1351276830	2975	2975	2975	2975	0
36	20240314	204300	1351276830	2975	2975	2975	2975	0
37	20240314	204200	1351276830	2975	2975	2975	2975	0
38	20240314	204100	1351276830	2975	2975	2975	2975	0
39	20240314	204000	1351276830	2975	2975	2975	2975	0
40	20240314	203900	1351276830	2975	2975	2975	2975	0
41	20240314	203800	1351276830	2975	2975	2975	2975	0
42	20240314	203700	1351276830	2975	2975	2975	2975	0
43	20240314	203600	1351276830	2975	2975	2975	2975	0
44	20240314	203500	1351276830	2975	2975	2975	2975	0
45	20240314	203400	1351276830	2975	2975	2975	2975	0
46	20240314	203300	1351276830	2975	2975	2975	2975	0
47	20240314	203200	1351276830	2975	2975	2975	2975	0
48	20240314	203100	1351276830	2975	2975	2975	2975	0
49	20240314	203000	1351276830	2975	2975	2975	2975	0
50	20240314	202900	1351276830	2975	2975	2975	2975	0
51	20240314	202800	1351276830	2975	2975	2975	2975	0
52	20240314	202700	1351276830	2975	2975	2975	2975	0
53	20240314	202600	1351276830	2975	2975	2975	2975	0
54	20240314	202500	1351276830	2975	2975	2975	2975	0
55	20240314	202400	1351276830	2975	2975	2975	2975	0
56	20240314	202300	1351276830	2975	2975	2975	2975	0
57	20240314	202200	1351276830	2975	2975	2975	2975	0
58	20240314	202100	1351276830	2975	2975	2975	2975	0
59	20240314	202000	1351276830	2975	2975	2975	2975	0
60	20240314	201900	1351276830	2975	2975	2975	2975	0
61	20240314	201800	1351276830	2975	2975	2975	2975	0
62	20240314	201700	1351276830	2975	2975	2975	2975	11823
63	20240314	201600	1351276830	2975	2975	2975	2975	0
64	20240314	201500	1351276830	2975	2975	2975	2975	0
65	20240314	201400	1351276830	2975	2975	2975	2975	0
66	20240314	201300	1351276830	2975	2975	2975	2975	0
67	20240314	201200	1351276830	2975	2975	2975	2975	0
68	20240314	201100	1351276830	2975	2975	2975	2975	0
69	20240314	201000	1351276830	2975	2975	2975	2975	0
70	20240314	200900	1351276830	2975	2975	2975	2975	0
71	20240314	200800	1351276830	2975	2975	2975	2975	0
72	20240314	200700	1351276830	2975	2975	2975	2975	0
73	20240314	200600	1351276830	2975	2975	2975	2975	0
74	20240314	200500	1351276830	2975	2975	2975	2975	0
75	20240314	200400	1351276830	2975	2975	2975	2975	0
76	20240314	200300	1351276830	2975	2975	2975	2975	0
77	20240314	200200	1351276830	2975	2975	2975	2975	0
78	20240314	200100	1351276830	2975	2975	2975	2975	0
79	20240314	200000	1351276830	2975	2975	2975	2975	0
80	20240314	195900	1351276830	2975	2975	2975	2975	0
81	20240314	195800	1351276830	2975	2975	2975	2975	0
82	20240314	195700	1351276830	2975	2975	2975	2975	0
83	20240314	195600	1351276830	2975	2975	2975	2975	0
84	20240314	195500	1351276830	2975	2975	2975	2975	0
85	20240314	195400	1351276830	2975	2975	2975	2975	0
86	20240314	195300	1351276830	2975	2975	2975	2975	0
87	20240314	195200	1351276830	2975	2975	2975	2975	0
88	20240314	195100	1351276830	2975	2975	2975	2975	0
89	20240314	195000	1351276830	2975	2975	2975	2975	0
90	20240314	194900	1351276830	2975	2975	2975	2975	0
91	20240314	194800	1351276830	2975	2975	2975	2975	0
92	20240314	194700	1351276830	2975	2975	2975	2975	11823
93	20240314	194600	1351276830	2975	2975	2975	2975	0
94	20240314	194500	1351276830	2975	2975	2975	2975	0
95	20240314	194400	1351276830	2975	2975	2975	2975	0
96	20240314	194300	1351276830	2975	2975	2975	2975	0
97	20240314	194200	1351276830	2975	2975	2975	2975	0
98	20240314	194100	1351276830	2975	2975	2975	2975	0
99	20240314	194000	1351276830	2975	2975	2975	2975	0
100	20240314	193900	1351276830	2975	2975	2975	2975	0
101	20240314	193800	1351276830	2975	2975	2975	2975	0
102	20240314	193700	1351276830	2975	2975	2975	2975	0
103	20240314	193600	1351276830	2975	2975	2975	2975	0
104	20240314	193500	1351276830	2975	2975	2975	2975	0
105	20240314	193400	1351276830	2975	2975	2975	2975	0
106	20240314	193300	1351276830	2975	2975	2975	2975	0
107	20240314	193200	1351276830	2975	2975	2975	2975	0
108	20240314	193100	1351276830	2975	2975	2975	2975	0
109	20240314	193000	1351276830	2975	2975	2975	2975	0
110	20240314	192900	1351276830	2975	2975	2975	2975	0
111	20240314	192800	1351276830	2975	2975	2975	2975	0
112	20240314	192700	1351276830	2975	2975	2975	2975	0
113	20240314	192600	1351276830	2975	2975	2975	2975	0
114	20240314	192500	1351276830	2975	2975	2975	2975	0
115	20240314	192400	1351276830	2975	2975	2975	2975	0
116	20240314	192300	1351276830	2975	2975	2975	2975	0
117	20240314	192200	1351276830	2975	2975	2975	2975	0
118	20240314	192100	1351276830	2975	2975	2975	2975	0
119	20240314	192000	1351276830	2975	2975	2975	2975	0
120	20240314	191900	1351276830	2975	2975	2975	2975	0
121	20240314	191800	1351276830	2975	2975	2975	2975	0
122	20240314	191700	1351276830	2975	2975	2975	2975	11823
123	20240314	191600	1351276830	2975	2975	2975	2975	0
124	20240314	191500	1351276830	2975	2975	2975	2975	0
125	20240314	191400	1351276830	2975	2975	2975	2975	0
126	20240314	191300	1351276830	2975	2975	2975	2975	0
127	20240314	191200	1351276830	2975	2975	2975	2975	0
128	20240314	191100	1351276830	2975	2975	2975	2975	0
129	20240314	191000	1351276830	2975	2975	2975	2975	0
130	20240314	190900	1351276830	2975	2975	2975	2975	0
131	20240314	190800	1351276830	2975	2975	2975	2975	0
132	20240314	190700	1351276830	2975	2975	2975	2975	0
133	20240314	190600	1351276830	2975	2975	2975	2975	0
134	20240314	190500	1351276830	2975	2975	2975	2975	0
135	20240314	190400	1351276830	2975	2975	2975	2975	0
136	20240314	190300	1351276830	2975	2975	2975	2975	0
137	20240314	190200	1351276830	2975	2975	2975	2975	0
138	20240314	190100	1351276830	2975	2975	2975	2975	0
139	20240314	190000	1351276830	2975	2975	2975	2975	0
140	20240314	185900	1351276830	2975	2975	2975	2975	0
141	20240314	185800	1351276830	2975	2975	2975	2975	0
142	20240314	185700	1351276830	2975	2975	2975	2975	0
143	20240314	185600	1351276830	2975	2975	2975	2975	0
144	20240314	185500	1351276830	2975	2975	2975	2975	0
145	20240314	185400	1351276830	2975	2975	2975	2975	0
146	20240314	185300	1351276830	2975	2975	2975	2975	0
147	20240314	185200	1351276830	2975	2975	2975	2975	0
148	20240314	185100	1351276830	2975	2975	2975	2975	0
149	20240314	185000	1351276830	2975	2975	2975	2975	0
150	20240314	184900	1351276830	2975	2975	2975	2975	0
151	20240314	184800	1351276830	2975	2975	2975	2975	0
152	20240314	184700	1351276830	2975	2975	2975	2975	11823
153	20240314	184600	1351276830	2975	2975	2975	2975	0
154	20240314	184500	1351276830	2975	2975	2975	2975	0
155	20240314	184400	1351276830	2975	2975	2975	2975	0
156	20240314	184300	1351276830	2975	2975	2975	2975	0
157	20240314	184200	1351276830	2975	2975	2975	2975	0
158	20240314	184100	1351276830	2975	2975	2975	2975	0
159	20240314	184000	1351276830	2975	2975	2975	2975	0
160	20240314	183900	1351276830	2975	2975	2975	2975	0
161	20240314	183800	1351276830	2975	2975	2975	2975	0
162	20240314	183700	1351276830	2975	2975	2975	2975	0
163	20240314	183600	1351276830	2975	2975	2975	2975	0
164	20240314	183500	1351276830	2975	2975	2975	2975	0
165	20240314	183400	1351276830	2975	2975	2975	2975	0
166	20240314	183300	1351276830	2975	2975	2975	2975	0
167	20240314	183200	1351276830	2975	2975	2975	2975	0
168	20240314	183100	1351276830	2975	2975	2975	2975	0
169	20240314	183000	1351276830	2975	2975	2975	2975	0
170	20240314	182900	1351276830	2975	2975	2975	2975	0
171	20240314	182800	1351276830	2975	2975	2975	2975	0
172	20240314	182700	1351276830	2975	2975	2975	2975	0
173	20240314	182600	1351276830	2975	2975	2975	2975	0
174	20240314	182500	1351276830	2975	2975	2975	2975	0
175	20240314	182400	1351276830	2975	2975	2975	2975	0
176	20240314	182300	1351276830	2975	2975	2975	2975	0
177	20240314	182200	1351276830	2975	2975	2975	2975	0
178	20240314	182100	1351276830	2975	2975	2975	2975	0
179	20240314	182000	1351276830	2975	2975	2975	2975	0
180	20240314	181900	1351276830	2975	2975	2975	2975	0
181	20240314	181800	1351276830	2975	2975	2975	2975	0
182	20240314	181700	1351276830	2975	2975	2975	2975	11823
183	20240314	181600	1351276830	2975	2975	2975	2975	0
184	20240314	181500	1351276830	2975	2975	2975	2975	0
185	20240314	181400	1351276830	2975	2975	2975	2975	0
186	20240314	181300	1351276830	2975	2975	2975	2975	0
187	20240314	181200	1351276830	2975	2975	2975	2975	0
188	20240314	181100	1351276830	2975	2975	2975	2975	0
189	20240314	181000	1351276830	2975	2975	2975	2975	0
190	20240314	180900	1351276830	2975	2975	2975	2975	0
191	20240314	180800	1351276830	2975	2975	2975	2975	0
192	20240314	180700	1351276830	2975	2975	2975	2975	0
193	20240314	180600	1351276830	2975	2975	2975	2975	0
194	20240314	180500	1351276830	2975	2975	2975	2975	0
195	20240314	180400	1351276830	2975	2975	2975	2975	0
196	20240314	180300	1351276830	2975	2975	2975	2975	0
197	20240314	180200	1351276830	2975	2975	2975	2975	0
198	20240314	180100	1351276830	2975	2975	2975	2975	0
199	20240314	180000	1351276830	2975	2975	2975	2975	0
200	20240314	175900	1351276830	2975	2975	2975	2975	0
201	20240314	175800	1351276830	2975	2975	2975	2975	0
202	20240314	175700	1351276830	2975	2975	2975	2975	0
203	20240314	175600	1351276830	2975	2975	2975	2975	0
204	20240314	175500	1351276830	2975	2975	2975	2975	0
205	20240314	175400	1351276830	2975	2975	2975	2975	0
206	20240314	175300	1351276830	2975	2975	2975	2975	0
207	20240314	175200	1351276830	2975	2975	2975	2975	0
208	20240314	175100	1351276830	2975	2975	2975	2975	0
209	20240314	175000	1351276830	2975	2975	2975	2975	0
210	20240314	174900	1351276830	2975	2975	2975	2975	0
211	20240314	174800	1351276830	2975	2975	2975	2975	0
212	20240314	174700	1351276830	2975	2975	2975	2975	11823
213	20240314	174600	1351276830	2975	2975	2975	2975	0
214	20240314	174500	1351276830	2975	2975	2975	2975	0
215	20240314	174400	1351276830	2975	2975	2975	2975	0
216	20240314	174300	1351276830	2975	2975	2975	2975	0
217	20240314	174200	1351276830	2975	2975	2975	2975	0
218	20240314	174100	1351276830	2975	2975	2975	2975	0
219	20240314	174000	1351276830	2975	2975	2975	2975	0
220	20240314	173900	1351276830	2975	2975	2975	2975	0
221	20240314	173800	1351276830	2975	2975	2975	2975	0
222	20240314	173700	1351276830	2975	2975	2975	2975	0
223	20240314	173600	1351276830	2975	2975	2975	2975	0
224	20240314	173500	1351276830	2975	2975	2975	2975	0
225	20240314	173400	1351276830	2975	2975	2975	2975	0
226	20240314	173300	1351276830	2975	2975	2975	2975	0
227	20240314	173200	1351276830	2975	2975	2975	2975	0
228	20240314	173100	1351276830	2975	2975	2975	2975	0
229	20240314	173000	1351276830	2975	2975	2975	2975	0
230	20240314	172900	1351276830	2975	2975	2975	2975	0
231	20240314	172800	1351276830	2975	2975	2975	2975	0
232	20240314	172700	1351276830	2975	2975	2975	2975	0
233	20240314	172600	1351276830	2975	2975	2975	2975	0
234	20240314	172500	1351276830	2975	2975	2975	2975	0
235	20240314	172400	1351276830	2975	2975	2975	2975	0
236	20240314	172300	1351276830	2975	2975	2975	2975	0
237	20240314	172200	1351276830	2975	2975	2975	2975	0
238	20240314	172100	1351276830	2975	2975	2975	2975	0
239	20240314	172000	1351276830	2975	2975	2975	2975	0
240	20240314	171900	1351276830	2975	2975	2975	2975	0
241	20240314	171800	1351276830	2975	2975	2975	2975	0
242	20240314	171700	1351276830	2975	2975	2975	2975	11823
243	20240314	171600	1351276830	2975	2975	2975	2975	0
244	20240314	171500	1351276830	2975	2975	2975	2975	0
245	20240314	171400	1351276830	2975	2975	2975	2975	0
246	20240314	171300	1351276830	2975	2975	2975	2975	0
247	20240314	171200	1351276830	2975	2975	2975	2975	0
248	20240314	171100	1351276830	2975	2975	2975	2975	0
249	20240314	171000	1351276830	2975	2975	2975	2975	0
250	20240314	170900	1351276830	2975	2975	2975	2975	0
251	20240314	170800	1351276830	2975	2975	2975	2975	0
252	20240314	170700	1351276830	2975	2975	2975	2975	0
253	20240314	170600	1351276830	2975	2975	2975	2975	0
254	20240314	170500	1351276830	2975	2975	2975	2975	0
255	20240314	170400	1351276830	2975	2975	2975	2975	0
256	20240314	170300	1351276830	2975	2975	2975	2975	0
257	20240314	170200	1351276830	2975	2975	2975	2975	0
258	20240314	170100	1351276830	2975	2975	2975	2975	0
259	20240314	170000	1351276830	2975	2975	2975	2975	0
260	20240314	165900	1351276830	2975	2975	2975	2975	0
261	20240314	165800	1351276830	2975	2975	2975	2975	0
262	20240314	165700	1351276830	2975	2975	2975	2975	0
263	20240314	165600	1351276830	2975	2975	2975	2975	0
264	20240314	165500	1351276830	2975	2975	2975	2975	0
265	20240314	165400	1351276830	2975	2975	2975	2975	0
266	20240314	165300	1351276830	2975	2975	2975	2975	0
267	20240314	165200	1351276830	2975	2975	2975	2975	0
268	20240314	165100	1351276830	2975	2975	2975	2975	0
269	20240314	165000	1351276830	2975	2975	2975	2975	0
270	20240314	164900	1351276830	2975	2975	2975	2975	0
271	20240314	164800	1351276830	2975	2975	2975	2975	0
272	20240314	164700	1351276830	2975	2975	2975	2975	11823
273	20240314	164600	1351276830	2975	2975	2975	2975	0
274	20240314	164500	1351276830	2975	2975	2975	2975	0
275	20240314	164400	1351276830	2975	2975	2975	2975	0
276	20240314	164300	1351276830	2975	2975	2975	2975	0
277	20240314	164200	1351276830	2975	2975	2975	2975	0
278	20240314	164100	1351276830	2975	2975	2975	2975	0
279	20240314	164000	1351276830	2975	2975	2975	2975	0
280	20240314	163900	1351276830	2975	2975	2975	2975	0
281	20240314	163800	1351276830	2975	2975	2975	2975	0
282	20240314	163700	1351276830	2975	2975	2975	2975	0
283	20240314	163600	1351276830	2975	2975	2975	2975	0
284	20240314	163500	1351276830	2975	2975	2975	2975	0
285	20240314	163400	1351276830	2975	2975	2975	2975	0
286	20240314	163300	1351276830	2975	2975	2975	2975	0
287	20240314	163200	1351276830	2975	2975	2975	2975	0
288	20240314	163100	1351276830	2975	2975	2975	2975	0
289	20240314	163000	1351276830	2975	2975	2975	2975	0
290	20240314	162900	1351276830	2975	2975	2975	2975	0
291	20240314	162800	1351276830	2975	2975	2975	2975	0
292	20240314	162700	1351276830	2975	2975	2975	2975	0
293	20240314	162600	1351276830	2975	2975	2975	2975	0
294	20240314	162500	1351276830	2975	2975	2975	2975	0
295	20240314	162400	1351276830	2975	2975	2975	2975	0
296	20240314	162300	1351276830	2975	2975	2975	2975	0
297	20240314	162200	1351276830	2975	2975	2975	2975	0
298	20240314	162100	1351276830	2975	2975	2975	2975	0
299	20240314	162000	1351276830	2975	2975	2975	2975	0
300	20240314	161900	1351276830	2975	2975	2975	2975	0
301	20240314	161800	1351276830	2975	2975	2975	2975	0
302	20240314	161700	1351276830	2975	2975	2975	2975	11823
303	20240314	161600	1351276830	2975	2975	2975	2975	0
304	20240314	161500	1351276830	2975	2975	2975	2975	0
305	20240314	161400	1351276830	2975	2975	2975	2975	0
306	20240314	161300	1351276830	2975	2975	2975	2975	0
307	20240314	161200	1351276830	2975	2975	2975	2975	0
308	20240314	161100	1351276830	2975	2975	2975	2975	0
309	20240314	161000	1351276830	2975	2975	2975	2975	0
310	20240314	160900	1351276830	2975	2975	2975	2975	0
311	20240314	160800	1351276830	2975	2975	2975	2975	0
312	20240314	160700	1351276830	2975	2975	2975	2975	0
313	20240314	160600	1351276830	2975	2975	2975	2975	0
314	20240314	160500	1351276830	2975	2975	2975	2975	0
315	20240314	160400	1351276830	2975	2975	2975	2975	0
316	20240314	160300	1351276830	2975	2975	2975	2975	0
317	20240314	160200	1351276830	2975	2975	2975	2975	0
318	20240314	160100	1351276830	2975	2975	2975	2975	0
319	20240314	160000	1351276830	2975	2975	2975	2975	0
320	20240314	155900	1351276830	2975	2975	2975	2975	0
321	20240314	155800	1351276830	2975	2975	2975	2975	0
322	20240314	155700	1351276830	2975	2975	2975	2975	0
323	20240314	155600	1351276830	2975	2975	2975	2975	0
324	20240314	155500	1351276830	2975	2975	2975	2975	0
325	20240314	155400	1351276830	2975	2975	2975	2975	0
326	20240314	155300	1351276830	2975	2975	2975	2975	0
327	20240314	155200	1351276830	2975	2975	2975	2975	0
328	20240314	155100	1351276830	2975	2975	2975	2975	0
329	20240314	155000	1351276830	2975	2975	2975	2975	0
330	20240314	154900	1351276830	2975	2975	2975	2975	0
331	20240314	154800	1351276830	2975	2975	2975	2975	0
332	20240314	154700	1351276830	2975	2975	2975	2975	11823
333	20240314	154600	1351276830	2975	2975	2975	2975	0
334	20240314	154500	1351276830	2975	2975	2975	2975	0
335	20240314	154400	1351276830	2975	2975	2975	2975	0
336	20240314	154300	1351276830	2975	2975	2975	2975	0
337	20240314	154200	1351276830	2975	2975	2975	2975	0
338	20240314	154100	1351276830	2975	2975	2975	2975	0
339	20240314	154000	1351276830	2975	2975	2975	2975	0
340	20240314	153900	1351276830	2975	2975	2975	2975	0
341	20240314	153800	1351276830	2975	2975	2975	2975	0
342	20240314	153700	1351276830	2975	2975	2975	2975	0
343	20240314	153600	1351276830	2975	2975	2975	2975	0
344	20240314	153500	1351276830	2975	2975	2975	2975	0
345	20240314	153400	1351276830	2975	2975	2975	2975	0
346	20240314	153300	1351276830	2975	2975	2975	2975	0
347	20240314	153200	1351276830	2975	2975	2975	2975	0
348	20240314	153100	1351276830	2975	2975	2975	2975	0
349	20240314	153000	1351276830	2975	2975	2975	2975	11823
350	20240314	152900	1316103405	2995	2995	2995	2995	0
351	20240314	152800	1316103405	2995	2995	2995	2995	0
352	20240314	152700	1316103405	2995	2995	2995	2995	0
353	20240314	152600	1316103405	2995	2995	2995	2995	0
354	20240314	152500	1316103405	2995	2995	2995	2995	0
355	20240314	152400	1316103405	2995	2995	2995	2995	0
356	20240314	152300	1316103405	2995	2995	2995	2995	0
357	20240314	152200	1316103405	2995	2995	2995	2995	0
358	20240314	152100	1316103405	2995	2995	2995	2995	0
359	20240314	152000	1316103405	2995	2995	2995	2995	0
360	20240314	151900	1316103405	2995	2990	2995	2980	4021
361	20240314	151800	1304109235	2975	2980	2980	2975	808
362	20240314	151700	1301703380	2995	2975	2995	2975	2147
363	20240314	151600	1295311035	2995	2995	2995	2995	2
364	20240314	151500	1295305045	2970	2980	2995	2970	9031
365	20240314	151400	1268454145	2995	2995	2995	2995	10
366	20240314	151300	1268424195	2995	2980	2995	2980	283
367	20240314	151200	1267580815	2980	2985	2995	2980	651
368	20240314	151100	1265638400	2980	2985	2985	2980	1614
369	20240314	151000	1260828070	2985	2985	2985	2985	72
370	20240314	150900	1260613150	2985	2985	2985	2985	1
371	20240314	150800	1260610165	2975	2980	2980	2975	3014
372	20240314	150700	1251628480	2980	2985	2985	2980	105
373	20240314	150600	1251315575	2975	2980	2980	2975	1000
374	20240314	150500	1248340570	2975	2975	2975	2975	0
375	20240314	150400	1248340570	2975	2975	2975	2975	0
376	20240314	150300	1248340570	2975	2985	2990	2970	8071
377	20240314	150200	1224338150	2985	2985	2985	2985	384
378	20240314	150100	1223191910	2985	2985	2985	2985	1151
379	20240314	150000	1219756175	2980	2980	2980	2980	10
380	20240314	145900	1219726375	2975	2980	2980	2975	5
381	20240314	145800	1219711490	2995	2995	2995	2995	0
382	20240314	145700	1219711490	2995	2995	2995	2995	0
383	20240314	145600	1219711490	2995	2990	2995	2990	1000
384	20240314	145500	1216720440	2975	2975	2975	2975	0
385	20240314	145400	1216720440	2975	2980	2980	2975	5674
386	20240314	145300	1199822085	2985	2985	2985	2985	1015
387	20240314	145200	1196792310	2985	2985	2985	2985	0
388	20240314	145100	1196792310	2985	2985	2985	2985	0
389	20240314	145000	1196792310	2985	2985	2985	2985	1
390	20240314	144900	1196789325	2985	2985	2985	2985	500
391	20240314	144800	1195296825	2985	2985	2985	2985	0
392	20240314	144700	1195296825	2985	2980	2985	2980	1041
393	20240314	144600	1192191440	2980	2980	2980	2980	1
394	20240314	144500	1192188460	2985	2985	2985	2985	361
395	20240314	144400	1191110875	2980	2980	2980	2980	0
396	20240314	144300	1191110875	2980	2980	2980	2980	4360
397	20240314	144200	1178118075	2980	2980	2980	2980	5
398	20240314	144100	1178103175	2990	2990	2990	2990	8
399	20240314	144000	1178079255	2990	2990	2990	2990	42
400	20240314	143900	1177953675	2995	2990	2995	2990	100
401	20240314	143800	1177654290	2995	2995	2995	2995	0
402	20240314	143700	1177654290	2995	2995	2995	2995	0
403	20240314	143600	1177654290	2995	2995	2995	2995	0
404	20240314	143500	1177654290	2995	2980	2995	2980	166
405	20240314	143400	1177158940	2995	2985	2995	2985	1271
406	20240314	143300	1173359840	2980	2980	2980	2980	0
407	20240314	143200	1173359840	2980	2980	2980	2980	262
408	20240314	143100	1172579080	2980	2980	2980	2980	102
409	20240314	143000	1172275120	2980	2990	2995	2980	1275
410	20240314	142900	1168473970	2990	2990	2990	2990	3180
411	20240314	142800	1158965770	2990	2985	2990	2985	418
412	20240314	142700	1157718025	2985	2985	2985	2985	1
413	20240314	142600	1157715040	2970	2980	2980	2970	1582
414	20240314	142500	1153006095	2980	2980	2980	2980	123
415	20240314	142400	1152639555	2980	2980	2980	2980	100
416	20240314	142300	1152341555	2985	2980	2985	2980	101
417	20240314	142200	1152040570	2980	2980	2980	2980	621
418	20240314	142100	1150189990	2980	2980	2980	2980	0
419	20240314	142000	1150189990	2980	2980	2980	2980	1
420	20240314	141900	1150187010	2980	2990	2990	2980	263
421	20240314	141800	1149402160	2985	2980	2990	2980	5
422	20240314	141700	1149387230	2980	2980	2995	2980	1739
423	20240314	141600	1144204850	2980	2980	2980	2980	0
424	20240314	141500	1144204850	2980	2980	2980	2980	0
425	20240314	141400	1144204850	2980	2980	2980	2980	0
426	20240314	141300	1144204850	2980	2980	2980	2980	0
427	20240314	141200	1144204850	2980	2980	2980	2980	1
428	20240314	141100	1144201870	2975	2975	2975	2975	361
429	20240314	141000	1143127895	2975	2970	2975	2970	174
430	20240314	140900	1142610495	2980	2975	2980	2975	1525
431	20240314	140800	1138068755	2980	2985	2985	2970	10356
432	20240314	140700	1107281755	2985	2985	2985	2985	0
433	20240314	140600	1107281755	2985	2985	2985	2985	420
434	20240314	140500	1106028055	2985	2985	2985	2985	0
435	20240314	140400	1106028055	2985	2985	2985	2985	1
436	20240314	140300	1106025070	2985	2985	2985	2985	920
437	20240314	140200	1103278870	2985	2985	2985	2985	4
438	20240314	140100	1103266930	2985	2980	2985	2980	307
439	20240314	140000	1102352060	2975	2975	2975	2970	962
440	20240314	135900	1099493900	2975	2975	2975	2975	0
441	20240314	135800	1099493900	2975	2975	2975	2975	50
442	20240314	135700	1099345150	2975	2975	2975	2975	823
443	20240314	135600	1096896725	2980	2980	2980	2980	135
444	20240314	135500	1096494425	2985	2980	2985	2980	55
445	20240314	135400	1096330500	2980	2980	2980	2980	28
446	20240314	135300	1096247060	2985	2985	2985	2985	0
447	20240314	135200	1096247060	2985	2985	2985	2985	0
448	20240314	135100	1096247060	2985	2985	2985	2985	6
449	20240314	135000	1096229150	2975	2980	2980	2975	1522
450	20240314	134900	1091701150	2980	2980	2980	2980	0
451	20240314	134800	1091701150	2980	2980	2980	2980	1
452	20240314	134700	1091698170	2980	2980	2980	2980	39
453	20240314	134600	1091581950	2980	2980	2980	2980	48
454	20240314	134500	1091438910	2980	2980	2980	2980	26
455	20240314	134400	1091361430	2975	2975	2975	2975	0
456	20240314	134300	1091361430	2975	2975	2975	2975	0
457	20240314	134200	1091361430	2975	2975	2975	2975	0
458	20240314	134100	1091361430	2975	2975	2975	2975	100
459	20240314	134000	1091063930	2980	2980	2980	2980	77
460	20240314	133900	1090834470	2985	2985	2985	2985	0
461	20240314	133800	1090834470	2985	2985	2985	2985	76
462	20240314	133700	1090607610	2970	2970	2970	2970	0
463	20240314	133600	1090607610	2970	2970	2970	2970	0
464	20240314	133500	1090607610	2970	2980	2980	2970	1262
465	20240314	133400	1086854955	2980	2980	2980	2980	410
466	20240314	133300	1085633155	2970	2985	2985	2970	31
467	20240314	133200	1085540970	2985	2985	2985	2985	100
468	20240314	133100	1085242470	2985	2985	2985	2985	4
469	20240314	133000	1085230530	2985	2985	2985	2985	21
470	20240314	132900	1085167845	2970	2970	2970	2970	0
471	20240314	132800	1085167845	2970	2975	2975	2970	170
472	20240314	132700	1084662320	2970	2980	2980	2970	335
473	20240314	132600	1083664430	2985	2980	2985	2980	1250
474	20240314	132500	1079935930	2980	2980	2980	2980	0
475	20240314	132400	1079935930	2980	2980	2980	2980	120
476	20240314	132300	1079578330	2980	2980	2980	2980	657
477	20240314	132200	1077620470	2970	2980	2980	2970	937
478	20240314	132100	1074837540	2970	2970	2970	2970	0
479	20240314	132000	1074837540	2970	2970	2970	2970	200
480	20240314	131900	1074243540	2970	2975	2975	2970	1002
481	20240314	131800	1071263350	2980	2980	2980	2980	100
482	20240314	131700	1070965350	2980	2975	2980	2975	205
483	20240314	131600	1070354975	2975	2975	2975	2975	317
484	20240314	131500	1069411900	2975	2975	2975	2975	3
485	20240314	131400	1069402975	2970	2970	2970	2970	0
486	20240314	131300	1069402975	2970	2970	2970	2970	0
487	20240314	131200	1069402975	2970	2970	2970	2970	4
488	20240314	131100	1069391095	2970	2970	2970	2970	443
489	20240314	131000	1068075385	2975	2970	2975	2970	93
490	20240314	130900	1067799165	2970	2970	2970	2970	0
491	20240314	130800	1067799165	2970	2970	2970	2970	0
492	20240314	130700	1067799165	2970	2980	2980	2970	521
493	20240314	130600	1066246595	2980	2980	2980	2980	100
494	20240314	130500	1065948595	2980	2980	2980	2980	0
495	20240314	130400	1065948595	2980	2980	2980	2980	50
496	20240314	130300	1065799595	2980	2980	2980	2980	5
497	20240314	130200	1065784695	2970	2970	2970	2970	0
498	20240314	130100	1065784695	2970	2970	2970	2970	5
499	20240314	130000	1065769845	2970	2980	2980	2965	1805
500	20240314	125900	1060412550	2970	2970	2970	2970	500
501	20240314	125800	1058927550	2970	2970	2970	2970	32
502	20240314	125700	1058832510	2970	2970	2970	2970	0
503	20240314	125600	1058832510	2970	2970	2970	2970	1347
504	20240314	125500	1054831920	2970	2970	2970	2970	1
505	20240314	125400	1054828950	2970	2980	2980	2970	417
506	20240314	125300	1053587110	2975	2975	2975	2975	316
507	20240314	125200	1052647010	2975	2975	2975	2975	47
508	20240314	125100	1052507185	2975	2975	2975	2975	100
509	20240314	125000	1052209685	2975	2975	2975	2975	0
510	20240314	124900	1052209685	2975	2975	2975	2975	0
511	20240314	124800	1052209685	2975	2975	2975	2975	13
512	20240314	124700	1052171010	2975	2975	2975	2975	1
513	20240314	124600	1052168035	2980	2980	2980	2980	13
514	20240314	124500	1052129295	2975	2975	2975	2975	38
515	20240314	124400	1052016245	2975	2975	2975	2975	0
516	20240314	124300	1052016245	2975	2975	2975	2975	0
517	20240314	124200	1052016245	2975	2975	2975	2975	0
518	20240314	124100	1052016245	2975	2975	2975	2975	308
519	20240314	124000	1051099945	2975	2970	2975	2970	461
520	20240314	123900	1049730770	2970	2970	2970	2970	664
521	20240314	123800	1047758690	2970	2970	2970	2970	671
522	20240314	123700	1045765820	2970	2970	2970	2970	93
523	20240314	123600	1045489610	2965	2965	2965	2965	274
524	20240314	123500	1044677200	2970	2970	2970	2970	162
525	20240314	123400	1044196060	2970	2970	2970	2970	2543
526	20240314	123300	1036643350	2970	2970	2970	2970	99
527	20240314	123200	1036349320	2965	2965	2965	2965	0
528	20240314	123100	1036349320	2965	2965	2965	2965	0
529	20240314	123000	1036349320	2965	2970	2970	2965	2000
530	20240314	122900	1030419275	2965	2965	2965	2965	0
531	20240314	122800	1030419275	2965	2965	2965	2965	1899
532	20240314	122700	1024788740	2965	2970	2970	2965	2707
533	20240314	122600	1016749165	2970	2970	2970	2970	2200
534	20240314	122500	1010215165	2970	2975	2975	2970	360
535	20240314	122400	1009145615	2980	2980	2980	2980	300
536	20240314	122300	1008251615	2980	2980	2980	2980	101
537	20240314	122200	1007950635	2980	2975	2980	2975	2075
538	20240314	122100	1001774885	2970	2970	2970	2970	500
539	20240314	122000	1000289885	2970	2970	2970	2970	1
540	20240314	121900	1000286915	2975	2975	2975	2975	0
541	20240314	121800	1000286915	2975	2970	2975	2970	3545
542	20240314	121700	989750540	2975	2975	2975	2975	827
543	20240314	121600	987290215	2975	2975	2975	2975	1160
544	20240314	121500	983839215	2975	2975	2975	2975	19
545	20240314	121400	983782690	2975	2975	2975	2975	0
546	20240314	121300	983782690	2975	2975	2975	2975	27
547	20240314	121200	983702365	2980	2980	2980	2980	1006
548	20240314	121100	980704485	2980	2980	2980	2980	0
549	20240314	121000	980704485	2980	2985	2985	2980	61
550	20240314	120900	980522695	2985	2985	2985	2985	0
551	20240314	120800	980522695	2985	2980	2985	2975	1541
552	20240314	120700	975930830	2980	2975	2980	2975	10
553	20240314	120600	975901035	2975	2975	2975	2975	6
554	20240314	120500	975883185	2975	2975	2975	2975	100
555	20240314	120400	975585685	2975	2975	2975	2975	27
556	20240314	120300	975505360	2975	2975	2975	2975	0
557	20240314	120200	975505360	2975	2975	2975	2975	1100
558	20240314	120100	972232860	2975	2975	2975	2975	1365
559	20240314	120000	968171985	2975	2975	2975	2975	10
560	20240314	115900	968142235	2975	2975	2975	2975	10
561	20240314	115800	968112485	2975	2975	2975	2975	10
562	20240314	115700	968082735	2975	2975	2975	2975	10
563	20240314	115600	968052985	2975	2975	2980	2975	211
564	20240314	115500	967424760	2975	2980	2980	2975	112
565	20240314	115400	967091550	2975	2975	2975	2975	510
566	20240314	115300	965574300	2975	2975	2985	2975	12
567	20240314	115200	965538590	2980	2985	2985	2975	30
568	20240314	115100	965449110	2975	2975	2990	2975	24
569	20240314	115000	965377500	2980	2980	2980	2980	510
570	20240314	114900	963857700	2975	2980	2990	2975	228
571	20240314	114800	963177995	2975	2975	2975	2975	786
572	20240314	114700	960839645	2975	2975	2975	2975	33
573	20240314	114600	960741470	2975	2975	2980	2975	168
574	20240314	114500	960241055	2975	2980	2990	2975	966
575	20240314	114400	957362305	2980	2980	2980	2980	42
576	20240314	114300	957237145	2980	2985	2990	2980	40
577	20240314	114200	957117805	2985	2980	2990	2980	36
578	20240314	114100	957010430	2980	2980	2990	2980	150
579	20240314	114000	956563230	2990	2980	2990	2980	145
580	20240314	113900	956130470	2980	2980	2990	2980	56
581	20240314	113800	955963390	2990	2975	2990	2975	941
582	20240314	113700	953154430	2975	2980	2985	2975	112
583	20240314	113600	952820880	2980	2970	2980	2970	2524
584	20240314	113500	945301945	2975	2970	2975	2970	295
585	20240314	113400	944424790	2970	2970	2970	2970	182
586	20240314	113300	943884250	2970	2970	2970	2970	90
587	20240314	113200	943616950	2970	2975	2975	2970	298
588	20240314	113100	942731160	2975	2975	2975	2975	507
589	20240314	113000	941222835	2975	2970	2975	2970	182
590	20240314	112900	940682265	2975	2975	2975	2975	4
591	20240314	112800	940670365	2975	2970	2975	2970	130
592	20240314	112700	940284170	2970	2970	2970	2970	82
593	20240314	112600	940040630	2970	2970	2975	2970	153
594	20240314	112500	939585665	2970	2975	2975	2970	201
595	20240314	112400	938988690	2975	2975	2975	2975	11
596	20240314	112300	938955965	2975	2975	2975	2975	13
597	20240314	112200	938917290	2975	2975	2975	2975	1579
598	20240314	112100	934219765	2975	2970	2975	2970	82
599	20240314	112000	933976220	2970	2975	2975	2970	238
600	20240314	111900	933268250	2975	2975	2975	2970	2920
601	20240314	111800	924581360	2975	2965	2975	2965	119
602	20240314	111700	924227515	2965	2965	2970	2965	82
603	20240314	111600	923984380	2965	2975	2975	2965	92
604	20240314	111500	923711500	2965	2965	2975	2965	2110
605	20240314	111400	917443155	2965	2970	2970	2965	768
606	20240314	111300	915162695	2975	2970	2975	2970	51
607	20240314	111200	915011150	2970	2970	2970	2970	123
608	20240314	111100	914645840	2975	2975	2975	2975	0
609	20240314	111000	914645840	2975	2975	2975	2975	35
610	20240314	110900	914541715	2975	2975	2975	2975	37
611	20240314	110800	914431640	2975	2975	2975	2975	116
612	20240314	110700	914086540	2980	2970	2980	2970	1517
613	20240314	110600	909569830	2970	2970	2970	2970	1
614	20240314	110500	909566860	2970	2960	2970	2960	1195
615	20240314	110400	906021750	2960	2960	2960	2960	1085
616	20240314	110300	902810150	2960	2960	2960	2960	156
617	20240314	110200	902348390	2960	2960	2960	2960	154
618	20240314	110100	901892550	2965	2965	2965	2965	0
619	20240314	110000	901892550	2965	2960	2965	2960	27
620	20240314	105900	901812580	2960	2965	2965	2960	4331
621	20240314	105800	888987730	2960	2965	2965	2960	305
622	20240314	105700	888084905	2960	2960	2960	2960	474
623	20240314	105600	886681865	2955	2955	2965	2955	542
624	20240314	105500	885077770	2960	2960	2960	2960	3
625	20240314	105400	885068890	2955	2960	2960	2955	177
626	20240314	105300	884545620	2960	2960	2960	2955	815
627	20240314	105200	882135685	2960	2960	2960	2960	100
628	20240314	105100	881839685	2965	2970	2970	2960	476
629	20240314	105000	880430700	2960	2970	2975	2950	30821
630	20240314	104900	789300760	2965	2970	2970	2965	1085
631	20240314	104800	786078560	2975	2975	2975	2975	10
632	20240314	104700	786048810	2975	2965	2975	2965	6
633	20240314	104600	786030980	2960	2970	2975	2960	1642
634	20240314	104500	781163000	2960	2960	2960	2960	112
635	20240314	104400	780831480	2960	2960	2960	2960	240
636	20240314	104300	780121080	2960	2960	2960	2960	412
637	20240314	104200	778901560	2960	2975	2975	2960	10080
638	20240314	104100	749029705	2975	2975	2975	2975	0
639	20240314	104000	749029705	2975	2975	2975	2975	328
640	20240314	103900	748053905	2970	2970	2975	2970	558
641	20240314	103800	746396515	2970	2970	2970	2970	77
642	20240314	103700	746167825	2970	2980	2980	2970	146
643	20240314	103600	745733675	2980	2980	2980	2980	0
644	20240314	103500	745733675	2980	2980	2980	2980	26
645	20240314	103400	745656195	2980	2980	2980	2980	130
646	20240314	103300	745268795	2980	2980	2980	2980	2
647	20240314	103200	745262835	2980	2970	2980	2970	68
648	20240314	103100	745060245	2970	2970	2970	2970	19
649	20240314	103000	745003815	2970	2970	2970	2970	2285
650	20240314	102900	738217365	2980	2975	2980	2975	1604
651	20240314	102800	733444595	2970	2975	2975	2970	25
652	20240314	102700	733370340	2975	2975	2975	2975	335
653	20240314	102600	732373715	2975	2975	2975	2970	110
654	20240314	102500	732046970	2970	2970	2970	2970	1100
655	20240314	102400	728779970	2970	2975	2975	2970	2591
656	20240314	102300	721084690	2975	2975	2975	2975	833
657	20240314	102200	718606515	2970	2975	2975	2970	565
658	20240314	102100	716928315	2970	2980	2980	2970	144
659	20240314	102000	716499425	2970	2975	2975	2970	831
660	20240314	101900	714031100	2980	2970	2980	2970	1345
661	20240314	101800	710036190	2970	2975	2975	2970	323
662	20240314	101700	709076610	2970	2975	2975	2970	213
663	20240314	101600	708443740	2970	2975	2975	2970	1105
664	20240314	101500	705161265	2975	2975	2975	2975	765
665	20240314	101400	702885390	2985	2985	2985	2985	0
666	20240314	101300	702885390	2985	2985	2985	2985	10
667	20240314	101200	702855540	2970	2975	2975	2970	321
668	20240314	101100	701901900	2975	2980	2985	2975	9
669	20240314	101000	701875090	2965	2980	2980	2965	619
670	20240314	100900	700039155	2965	2980	2980	2960	10564
671	20240314	100800	668681770	2990	2990	2990	2985	38
672	20240314	100700	668568270	2990	2990	3000	2990	1136
673	20240314	100600	665171610	2990	2990	2990	2990	5
674	20240314	100500	665156660	2990	2990	2990	2990	0
675	20240314	100400	665156660	2990	2975	2990	2975	21
676	20240314	100300	665094065	2990	2980	2990	2980	184
677	20240314	100200	664545735	2990	2985	2990	2980	132
678	20240314	100100	664151825	2990	2985	2990	2975	1021
679	20240314	100000	661104200	2975	2975	2985	2970	1513
680	20240314	095900	656605700	2970	2970	2975	2970	3266
681	20240314	095800	646895525	2975	2975	2975	2975	1631
682	20240314	095700	642043300	2975	2980	2980	2975	186
683	20240314	095600	641489875	2980	2985	2985	2980	16
684	20240314	095500	641442180	2975	2985	2985	2975	2029
685	20240314	095400	635405335	2985	2985	2985	2985	11
686	20240314	095300	635372500	2985	2980	2985	2975	978
687	20240314	095200	632459720	2975	2975	2975	2975	695
688	20240314	095100	630392095	2975	2980	2980	2970	1381
689	20240314	095000	626283560	2975	2975	2975	2975	506
690	20240314	094900	624778210	2970	2985	2985	2970	727
691	20240314	094800	622618935	2985	2980	2985	2970	95
692	20240314	094700	622336520	2970	2980	2985	2970	14
693	20240314	094600	622294750	2990	2975	3005	2975	1103
694	20240314	094500	618990355	2960	2970	2970	2960	1371
695	20240314	094400	614921145	2970	2985	2985	2960	5912
696	20240314	094300	597413230	2960	2965	2980	2960	3434
697	20240314	094200	587230515	2965	2980	2980	2965	4033
698	20240314	094100	575268060	2980	2975	2980	2975	1286
699	20240314	094000	571437055	2975	2970	2980	2970	1776
700	20240314	093900	566161280	2970	3005	3005	2970	5564
701	20240314	093800	549573880	3010	3010	3010	2990	22
702	20240314	093700	549507940	3010	2980	3015	2980	1509
703	20240314	093600	544979395	2970	2970	2970	2965	5740
704	20240314	093500	527932330	2975	2980	2990	2975	1482
705	20240314	093400	523523345	2980	2990	2995	2980	2380
706	20240314	093300	516420795	3005	2975	3015	2975	2221
707	20240314	093200	509810360	2975	2980	2980	2975	3037
708	20240314	093100	500770345	2980	2995	2995	2980	1620
709	20240314	093000	495933695	2995	2995	2995	2995	9
710	20240314	092900	495906740	2990	3000	3010	2990	1317
711	20240314	092800	491958260	3000	2995	3020	2990	2130
712	20240314	092700	485557515	2995	2995	2995	2995	200
713	20240314	092600	484958515	2990	3000	3000	2985	3889
714	20240314	092500	473319130	3000	3015	3015	3000	4602
715	20240314	092400	459474635	3010	3005	3010	3005	588
716	20240314	092300	457705075	3000	3010	3010	2995	4078
717	20240314	092200	445470475	3010	3010	3020	3000	4108
718	20240314	092100	433134655	3020	3025	3025	3005	2511
719	20240314	092000	425558975	3025	2990	3040	2990	4060
720	20240314	091900	413340995	2985	2980	2985	2975	1512
721	20240314	091800	408833305	2980	2990	2995	2970	1505
722	20240314	091700	404351480	2995	2985	2995	2970	8293
723	20240314	091600	379642595	2980	2990	2990	2980	932
724	20240314	091500	376864400	2980	2980	2995	2980	291
725	20240314	091400	375997205	2970	2980	2995	2970	3073
726	20240314	091300	366855275	2975	2965	2975	2960	2518
727	20240314	091200	359377355	2970	2970	2980	2960	7940
728	20240314	091100	335796015	2980	3005	3005	2970	34583
729	20240314	091000	232590730	3005	3010	3010	3005	932
730	20240314	090900	229789915	3005	3000	3005	2995	2821
731	20240314	090800	221327330	3000	3000	3000	3000	958
732	20240314	090700	218453330	3010	3015	3015	2990	1762
733	20240314	090600	213172705	3015	3015	3015	2990	1389
734	20240314	090500	208997485	3000	3020	3020	2985	15322
735	20240314	090400	163076925	3005	3030	3035	3005	4320
736	20240314	090300	150046835	3030	3010	3030	3010	1830
737	20240314	090200	144513655	3005	3005	3010	3005	5083
738	20240314	090100	129222260	3005	3005	3010	2995	12861
739	20240314	090000	90649480	3005	3010	3030	3000	30107