KissMeData/288330/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211000	4066776546	5030	5030	5030	5030	7291
3	20250307	210900	4066776546	5030	5030	5030	5030	0
4	20250307	210800	4066776546	5030	5030	5030	5030	0
5	20250307	210700	4066776546	5030	5030	5030	5030	0
6	20250307	210600	4066776546	5030	5030	5030	5030	0
7	20250307	210500	4066776546	5030	5030	5030	5030	0
8	20250307	210400	4066776546	5030	5030	5030	5030	0
9	20250307	210300	4066776546	5030	5030	5030	5030	0
10	20250307	210200	4066776546	5030	5030	5030	5030	0
11	20250307	210100	4066776546	5030	5030	5030	5030	0
12	20250307	210000	4066776546	5030	5030	5030	5030	0
13	20250307	205900	4066776546	5030	5030	5030	5030	0
14	20250307	205800	4066776546	5030	5030	5030	5030	0
15	20250307	205700	4066776546	5030	5030	5030	5030	0
16	20250307	205600	4066776546	5030	5030	5030	5030	0
17	20250307	205500	4066776546	5030	5030	5030	5030	0
18	20250307	205400	4066776546	5030	5030	5030	5030	0
19	20250307	205300	4066776546	5030	5030	5030	5030	0
20	20250307	205200	4066776546	5030	5030	5030	5030	0
21	20250307	205100	4066776546	5030	5030	5030	5030	0
22	20250307	205000	4066776546	5030	5030	5030	5030	0
23	20250307	204900	4066776546	5030	5030	5030	5030	0
24	20250307	204800	4066776546	5030	5030	5030	5030	0
25	20250307	204700	4066776546	5030	5030	5030	5030	0
26	20250307	204600	4066776546	5030	5030	5030	5030	0
27	20250307	204500	4066776546	5030	5030	5030	5030	0
28	20250307	204400	4066776546	5030	5030	5030	5030	0
29	20250307	204300	4066776546	5030	5030	5030	5030	0
30	20250307	204200	4066776546	5030	5030	5030	5030	0
31	20250307	204100	4066776546	5030	5030	5030	5030	0
32	20250307	204000	4066776546	5030	5030	5030	5030	7291
33	20250307	203900	4066776546	5030	5030	5030	5030	0
34	20250307	203800	4066776546	5030	5030	5030	5030	0
35	20250307	203700	4066776546	5030	5030	5030	5030	0
36	20250307	203600	4066776546	5030	5030	5030	5030	0
37	20250307	203500	4066776546	5030	5030	5030	5030	0
38	20250307	203400	4066776546	5030	5030	5030	5030	0
39	20250307	203300	4066776546	5030	5030	5030	5030	0
40	20250307	203200	4066776546	5030	5030	5030	5030	0
41	20250307	203100	4066776546	5030	5030	5030	5030	0
42	20250307	203000	4066776546	5030	5030	5030	5030	0
43	20250307	202900	4066776546	5030	5030	5030	5030	0
44	20250307	202800	4066776546	5030	5030	5030	5030	0
45	20250307	202700	4066776546	5030	5030	5030	5030	0
46	20250307	202600	4066776546	5030	5030	5030	5030	0
47	20250307	202500	4066776546	5030	5030	5030	5030	0
48	20250307	202400	4066776546	5030	5030	5030	5030	0
49	20250307	202300	4066776546	5030	5030	5030	5030	0
50	20250307	202200	4066776546	5030	5030	5030	5030	0
51	20250307	202100	4066776546	5030	5030	5030	5030	0
52	20250307	202000	4066776546	5030	5030	5030	5030	0
53	20250307	201900	4066776546	5030	5030	5030	5030	0
54	20250307	201800	4066776546	5030	5030	5030	5030	0
55	20250307	201700	4066776546	5030	5030	5030	5030	0
56	20250307	201600	4066776546	5030	5030	5030	5030	0
57	20250307	201500	4066776546	5030	5030	5030	5030	0
58	20250307	201400	4066776546	5030	5030	5030	5030	0
59	20250307	201300	4066776546	5030	5030	5030	5030	0
60	20250307	201200	4066776546	5030	5030	5030	5030	0
61	20250307	201100	4066776546	5030	5030	5030	5030	0
62	20250307	201000	4066776546	5030	5030	5030	5030	7291
63	20250307	200900	4066776546	5030	5030	5030	5030	0
64	20250307	200800	4066776546	5030	5030	5030	5030	0
65	20250307	200700	4066776546	5030	5030	5030	5030	0
66	20250307	200600	4066776546	5030	5030	5030	5030	0
67	20250307	200500	4066776546	5030	5030	5030	5030	0
68	20250307	200400	4066776546	5030	5030	5030	5030	0
69	20250307	200300	4066776546	5030	5030	5030	5030	0
70	20250307	200200	4066776546	5030	5030	5030	5030	0
71	20250307	200100	4066776546	5030	5030	5030	5030	0
72	20250307	200000	4066776546	5030	5030	5030	5030	0
73	20250307	195900	4066776546	5030	5030	5030	5030	0
74	20250307	195800	4066776546	5030	5030	5030	5030	0
75	20250307	195700	4066776546	5030	5030	5030	5030	0
76	20250307	195600	4066776546	5030	5030	5030	5030	0
77	20250307	195500	4066776546	5030	5030	5030	5030	0
78	20250307	195400	4066776546	5030	5030	5030	5030	0
79	20250307	195300	4066776546	5030	5030	5030	5030	0
80	20250307	195200	4066776546	5030	5030	5030	5030	0
81	20250307	195100	4066776546	5030	5030	5030	5030	0
82	20250307	195000	4066776546	5030	5030	5030	5030	0
83	20250307	194900	4066776546	5030	5030	5030	5030	0
84	20250307	194800	4066776546	5030	5030	5030	5030	0
85	20250307	194700	4066776546	5030	5030	5030	5030	0
86	20250307	194600	4066776546	5030	5030	5030	5030	0
87	20250307	194500	4066776546	5030	5030	5030	5030	0
88	20250307	194400	4066776546	5030	5030	5030	5030	0
89	20250307	194300	4066776546	5030	5030	5030	5030	0
90	20250307	194200	4066776546	5030	5030	5030	5030	0
91	20250307	194100	4066776546	5030	5030	5030	5030	0
92	20250307	194000	4066776546	5030	5030	5030	5030	7291
93	20250307	193900	4066776546	5030	5030	5030	5030	0
94	20250307	193800	4066776546	5030	5030	5030	5030	0
95	20250307	193700	4066776546	5030	5030	5030	5030	0
96	20250307	193600	4066776546	5030	5030	5030	5030	0
97	20250307	193500	4066776546	5030	5030	5030	5030	0
98	20250307	193400	4066776546	5030	5030	5030	5030	0
99	20250307	193300	4066776546	5030	5030	5030	5030	0
100	20250307	193200	4066776546	5030	5030	5030	5030	0
101	20250307	193100	4066776546	5030	5030	5030	5030	0
102	20250307	193000	4066776546	5030	5030	5030	5030	0
103	20250307	192900	4066776546	5030	5030	5030	5030	0
104	20250307	192800	4066776546	5030	5030	5030	5030	0
105	20250307	192700	4066776546	5030	5030	5030	5030	0
106	20250307	192600	4066776546	5030	5030	5030	5030	0
107	20250307	192500	4066776546	5030	5030	5030	5030	0
108	20250307	192400	4066776546	5030	5030	5030	5030	0
109	20250307	192300	4066776546	5030	5030	5030	5030	0
110	20250307	192200	4066776546	5030	5030	5030	5030	0
111	20250307	192100	4066776546	5030	5030	5030	5030	0
112	20250307	192000	4066776546	5030	5030	5030	5030	0
113	20250307	191900	4066776546	5030	5030	5030	5030	0
114	20250307	191800	4066776546	5030	5030	5030	5030	0
115	20250307	191700	4066776546	5030	5030	5030	5030	0
116	20250307	191600	4066776546	5030	5030	5030	5030	0
117	20250307	191500	4066776546	5030	5030	5030	5030	0
118	20250307	191400	4066776546	5030	5030	5030	5030	0
119	20250307	191300	4066776546	5030	5030	5030	5030	0
120	20250307	191200	4066776546	5030	5030	5030	5030	0
121	20250307	191100	4066776546	5030	5030	5030	5030	0
122	20250307	191000	4066776546	5030	5030	5030	5030	7291
123	20250307	190900	4066776546	5030	5030	5030	5030	0
124	20250307	190800	4066776546	5030	5030	5030	5030	0
125	20250307	190700	4066776546	5030	5030	5030	5030	0
126	20250307	190600	4066776546	5030	5030	5030	5030	0
127	20250307	190500	4066776546	5030	5030	5030	5030	0
128	20250307	190400	4066776546	5030	5030	5030	5030	0
129	20250307	190300	4066776546	5030	5030	5030	5030	0
130	20250307	190200	4066776546	5030	5030	5030	5030	0
131	20250307	190100	4066776546	5030	5030	5030	5030	0
132	20250307	190000	4066776546	5030	5030	5030	5030	0
133	20250307	185900	4066776546	5030	5030	5030	5030	0
134	20250307	185800	4066776546	5030	5030	5030	5030	0
135	20250307	185700	4066776546	5030	5030	5030	5030	0
136	20250307	185600	4066776546	5030	5030	5030	5030	0
137	20250307	185500	4066776546	5030	5030	5030	5030	0
138	20250307	185400	4066776546	5030	5030	5030	5030	0
139	20250307	185300	4066776546	5030	5030	5030	5030	0
140	20250307	185200	4066776546	5030	5030	5030	5030	0
141	20250307	185100	4066776546	5030	5030	5030	5030	0
142	20250307	185000	4066776546	5030	5030	5030	5030	0
143	20250307	184900	4066776546	5030	5030	5030	5030	0
144	20250307	184800	4066776546	5030	5030	5030	5030	0
145	20250307	184700	4066776546	5030	5030	5030	5030	0
146	20250307	184600	4066776546	5030	5030	5030	5030	0
147	20250307	184500	4066776546	5030	5030	5030	5030	0
148	20250307	184400	4066776546	5030	5030	5030	5030	0
149	20250307	184300	4066776546	5030	5030	5030	5030	0
150	20250307	184200	4066776546	5030	5030	5030	5030	0
151	20250307	184100	4066776546	5030	5030	5030	5030	0
152	20250307	184000	4066776546	5030	5030	5030	5030	7291
153	20250307	183900	4066776546	5030	5030	5030	5030	0
154	20250307	183800	4066776546	5030	5030	5030	5030	0
155	20250307	183700	4066776546	5030	5030	5030	5030	0
156	20250307	183600	4066776546	5030	5030	5030	5030	0
157	20250307	183500	4066776546	5030	5030	5030	5030	0
158	20250307	183400	4066776546	5030	5030	5030	5030	0
159	20250307	183300	4066776546	5030	5030	5030	5030	0
160	20250307	183200	4066776546	5030	5030	5030	5030	0
161	20250307	183100	4066776546	5030	5030	5030	5030	0
162	20250307	183000	4066776546	5030	5030	5030	5030	0
163	20250307	182900	4066776546	5030	5030	5030	5030	0
164	20250307	182800	4066776546	5030	5030	5030	5030	0
165	20250307	182700	4066776546	5030	5030	5030	5030	0
166	20250307	182600	4066776546	5030	5030	5030	5030	0
167	20250307	182500	4066776546	5030	5030	5030	5030	0
168	20250307	182400	4066776546	5030	5030	5030	5030	0
169	20250307	182300	4066776546	5030	5030	5030	5030	0
170	20250307	182200	4066776546	5030	5030	5030	5030	0
171	20250307	182100	4066776546	5030	5030	5030	5030	0
172	20250307	182000	4066776546	5030	5030	5030	5030	0
173	20250307	181900	4066776546	5030	5030	5030	5030	0
174	20250307	181800	4066776546	5030	5030	5030	5030	0
175	20250307	181700	4066776546	5030	5030	5030	5030	0
176	20250307	181600	4066776546	5030	5030	5030	5030	0
177	20250307	181500	4066776546	5030	5030	5030	5030	0
178	20250307	181400	4066776546	5030	5030	5030	5030	0
179	20250307	181300	4066776546	5030	5030	5030	5030	0
180	20250307	181200	4066776546	5030	5030	5030	5030	0
181	20250307	181100	4066776546	5030	5030	5030	5030	0
182	20250307	181000	4066776546	5030	5030	5030	5030	7291
183	20250307	180900	4066776546	5030	5030	5030	5030	0
184	20250307	180800	4066776546	5030	5030	5030	5030	0
185	20250307	180700	4066776546	5030	5030	5030	5030	0
186	20250307	180600	4066776546	5030	5030	5030	5030	0
187	20250307	180500	4066776546	5030	5030	5030	5030	0
188	20250307	180400	4066776546	5030	5030	5030	5030	0
189	20250307	180300	4066776546	5030	5030	5030	5030	0
190	20250307	180200	4066776546	5030	5030	5030	5030	0
191	20250307	180100	4066776546	5030	5030	5030	5030	0
192	20250307	180000	4066776546	5030	5030	5030	5030	0
193	20250307	175900	4066776546	5030	5030	5030	5030	0
194	20250307	175800	4066776546	5030	5030	5030	5030	0
195	20250307	175700	4066776546	5030	5030	5030	5030	0
196	20250307	175600	4066776546	5030	5030	5030	5030	0
197	20250307	175500	4066776546	5030	5030	5030	5030	0
198	20250307	175400	4066776546	5030	5030	5030	5030	0
199	20250307	175300	4066776546	5030	5030	5030	5030	0
200	20250307	175200	4066776546	5030	5030	5030	5030	0
201	20250307	175100	4066776546	5030	5030	5030	5030	0
202	20250307	175000	4066776546	5030	5030	5030	5030	0
203	20250307	174900	4066776546	5030	5030	5030	5030	0
204	20250307	174800	4066776546	5030	5030	5030	5030	0
205	20250307	174700	4066776546	5030	5030	5030	5030	0
206	20250307	174600	4066776546	5030	5030	5030	5030	0
207	20250307	174500	4066776546	5030	5030	5030	5030	0
208	20250307	174400	4066776546	5030	5030	5030	5030	0
209	20250307	174300	4066776546	5030	5030	5030	5030	0
210	20250307	174200	4066776546	5030	5030	5030	5030	0
211	20250307	174100	4066776546	5030	5030	5030	5030	0
212	20250307	174000	4066776546	5030	5030	5030	5030	7291
213	20250307	173900	4066776546	5030	5030	5030	5030	0
214	20250307	173800	4066776546	5030	5030	5030	5030	0
215	20250307	173700	4066776546	5030	5030	5030	5030	0
216	20250307	173600	4066776546	5030	5030	5030	5030	0
217	20250307	173500	4066776546	5030	5030	5030	5030	0
218	20250307	173400	4066776546	5030	5030	5030	5030	0
219	20250307	173300	4066776546	5030	5030	5030	5030	0
220	20250307	173200	4066776546	5030	5030	5030	5030	0
221	20250307	173100	4066776546	5030	5030	5030	5030	0
222	20250307	173000	4066776546	5030	5030	5030	5030	0
223	20250307	172900	4066776546	5030	5030	5030	5030	0
224	20250307	172800	4066776546	5030	5030	5030	5030	0
225	20250307	172700	4066776546	5030	5030	5030	5030	0
226	20250307	172600	4066776546	5030	5030	5030	5030	0
227	20250307	172500	4066776546	5030	5030	5030	5030	0
228	20250307	172400	4066776546	5030	5030	5030	5030	0
229	20250307	172300	4066776546	5030	5030	5030	5030	0
230	20250307	172200	4066776546	5030	5030	5030	5030	0
231	20250307	172100	4066776546	5030	5030	5030	5030	0
232	20250307	172000	4066776546	5030	5030	5030	5030	0
233	20250307	171900	4066776546	5030	5030	5030	5030	0
234	20250307	171800	4066776546	5030	5030	5030	5030	0
235	20250307	171700	4066776546	5030	5030	5030	5030	0
236	20250307	171600	4066776546	5030	5030	5030	5030	0
237	20250307	171500	4066776546	5030	5030	5030	5030	0
238	20250307	171400	4066776546	5030	5030	5030	5030	0
239	20250307	171300	4066776546	5030	5030	5030	5030	0
240	20250307	171200	4066776546	5030	5030	5030	5030	0
241	20250307	171100	4066776546	5030	5030	5030	5030	0
242	20250307	171000	4066776546	5030	5030	5030	5030	7291
243	20250307	170900	4066776546	5030	5030	5030	5030	0
244	20250307	170800	4066776546	5030	5030	5030	5030	0
245	20250307	170700	4066776546	5030	5030	5030	5030	0
246	20250307	170600	4066776546	5030	5030	5030	5030	0
247	20250307	170500	4066776546	5030	5030	5030	5030	0
248	20250307	170400	4066776546	5030	5030	5030	5030	0
249	20250307	170300	4066776546	5030	5030	5030	5030	0
250	20250307	170200	4066776546	5030	5030	5030	5030	0
251	20250307	170100	4066776546	5030	5030	5030	5030	0
252	20250307	170000	4066776546	5030	5030	5030	5030	0
253	20250307	165900	4066776546	5030	5030	5030	5030	0
254	20250307	165800	4066776546	5030	5030	5030	5030	0
255	20250307	165700	4066776546	5030	5030	5030	5030	0
256	20250307	165600	4066776546	5030	5030	5030	5030	0
257	20250307	165500	4066776546	5030	5030	5030	5030	0
258	20250307	165400	4066776546	5030	5030	5030	5030	0
259	20250307	165300	4066776546	5030	5030	5030	5030	0
260	20250307	165200	4066776546	5030	5030	5030	5030	0
261	20250307	165100	4066776546	5030	5030	5030	5030	0
262	20250307	165000	4066776546	5030	5030	5030	5030	0
263	20250307	164900	4066776546	5030	5030	5030	5030	0
264	20250307	164800	4066776546	5030	5030	5030	5030	0
265	20250307	164700	4066776546	5030	5030	5030	5030	0
266	20250307	164600	4066776546	5030	5030	5030	5030	0
267	20250307	164500	4066776546	5030	5030	5030	5030	0
268	20250307	164400	4066776546	5030	5030	5030	5030	0
269	20250307	164300	4066776546	5030	5030	5030	5030	0
270	20250307	164200	4066776546	5030	5030	5030	5030	0
271	20250307	164100	4066776546	5030	5030	5030	5030	0
272	20250307	164000	4066776546	5030	5030	5030	5030	7291
273	20250307	163900	4066776546	5030	5030	5030	5030	0
274	20250307	163800	4066776546	5030	5030	5030	5030	0
275	20250307	163700	4066776546	5030	5030	5030	5030	0
276	20250307	163600	4066776546	5030	5030	5030	5030	0
277	20250307	163500	4066776546	5030	5030	5030	5030	0
278	20250307	163400	4066776546	5030	5030	5030	5030	0
279	20250307	163300	4066776546	5030	5030	5030	5030	0
280	20250307	163200	4066776546	5030	5030	5030	5030	0
281	20250307	163100	4066776546	5030	5030	5030	5030	0
282	20250307	163000	4066776546	5030	5030	5030	5030	0
283	20250307	162900	4066776546	5030	5030	5030	5030	0
284	20250307	162800	4066776546	5030	5030	5030	5030	0
285	20250307	162700	4066776546	5030	5030	5030	5030	0
286	20250307	162600	4066776546	5030	5030	5030	5030	0
287	20250307	162500	4066776546	5030	5030	5030	5030	0
288	20250307	162400	4066776546	5030	5030	5030	5030	0
289	20250307	162300	4066776546	5030	5030	5030	5030	0
290	20250307	162200	4066776546	5030	5030	5030	5030	0
291	20250307	162100	4066776546	5030	5030	5030	5030	0
292	20250307	162000	4066776546	5030	5030	5030	5030	0
293	20250307	161900	4066776546	5030	5030	5030	5030	0
294	20250307	161800	4066776546	5030	5030	5030	5030	0
295	20250307	161700	4066776546	5030	5030	5030	5030	0
296	20250307	161600	4066776546	5030	5030	5030	5030	0
297	20250307	161500	4066776546	5030	5030	5030	5030	0
298	20250307	161400	4066776546	5030	5030	5030	5030	0
299	20250307	161300	4066776546	5030	5030	5030	5030	0
300	20250307	161200	4066776546	5030	5030	5030	5030	0
301	20250307	161100	4066776546	5030	5030	5030	5030	0
302	20250307	161000	4066776546	5030	5030	5030	5030	7291
303	20250307	160900	4066776546	5030	5030	5030	5030	0
304	20250307	160800	4066776546	5030	5030	5030	5030	0
305	20250307	160700	4066776546	5030	5030	5030	5030	0
306	20250307	160600	4066776546	5030	5030	5030	5030	0
307	20250307	160500	4066776546	5030	5030	5030	5030	0
308	20250307	160400	4066776546	5030	5030	5030	5030	0
309	20250307	160300	4066776546	5030	5030	5030	5030	0
310	20250307	160200	4066776546	5030	5030	5030	5030	0
311	20250307	160100	4066776546	5030	5030	5030	5030	0
312	20250307	160000	4066776546	5030	5030	5030	5030	0
313	20250307	155900	4066776546	5030	5030	5030	5030	0
314	20250307	155800	4066776546	5030	5030	5030	5030	0
315	20250307	155700	4066776546	5030	5030	5030	5030	0
316	20250307	155600	4066776546	5030	5030	5030	5030	0
317	20250307	155500	4066776546	5030	5030	5030	5030	0
318	20250307	155400	4066776546	5030	5030	5030	5030	0
319	20250307	155300	4066776546	5030	5030	5030	5030	0
320	20250307	155200	4066776546	5030	5030	5030	5030	0
321	20250307	155100	4066776546	5030	5030	5030	5030	0
322	20250307	155000	4066776546	5030	5030	5030	5030	0
323	20250307	154900	4066776546	5030	5030	5030	5030	0
324	20250307	154800	4066776546	5030	5030	5030	5030	0
325	20250307	154700	4066776546	5030	5030	5030	5030	0
326	20250307	154600	4066776546	5030	5030	5030	5030	0
327	20250307	154500	4066776546	5030	5030	5030	5030	0
328	20250307	154400	4066776546	5030	5030	5030	5030	0
329	20250307	154300	4066776546	5030	5030	5030	5030	0
330	20250307	154200	4066776546	5030	5030	5030	5030	0
331	20250307	154100	4066776546	5030	5030	5030	5030	0
332	20250307	154000	4066776546	5030	5030	5030	5030	7291
333	20250307	153900	4066776546	5030	5030	5030	5030	0
334	20250307	153800	4066776546	5030	5030	5030	5030	0
335	20250307	153700	4066776546	5030	5030	5030	5030	0
336	20250307	153600	4066776546	5030	5030	5030	5030	0
337	20250307	153500	4066776546	5030	5030	5030	5030	0
338	20250307	153400	4066776546	5030	5030	5030	5030	0
339	20250307	153300	4066776546	5030	5030	5030	5030	0
340	20250307	153200	4066776546	5030	5030	5030	5030	0
341	20250307	153100	4066776546	5030	5030	5030	5030	0
342	20250307	153000	4066776546	5030	5030	5030	5030	7291
343	20250307	152900	4030102816	5030	5030	5030	5030	0
344	20250307	152800	4030102816	5030	5030	5030	5030	0
345	20250307	152700	4030102816	5030	5030	5030	5030	0
346	20250307	152600	4030102816	5030	5030	5030	5030	0
347	20250307	152500	4030102816	5030	5030	5030	5030	0
348	20250307	152400	4030102816	5030	5030	5030	5030	0
349	20250307	152300	4030102816	5030	5030	5030	5030	0
350	20250307	152200	4030102816	5030	5030	5030	5030	0
351	20250307	152100	4030102816	5030	5030	5030	5030	0
352	20250307	152000	4030102816	5030	5030	5030	5030	0
353	20250307	151900	4030102816	5030	5000	5030	5000	1868
354	20250307	151800	4020762606	5000	5020	5030	5000	7511
355	20250307	151700	3983192046	5000	5020	5030	5000	4558
356	20250307	151600	3960352786	5030	5030	5030	5000	6330
357	20250307	151500	3928625246	5030	5020	5030	4995	6683
358	20250307	151400	3895111696	5020	5030	5030	5000	15598
359	20250307	151300	3816956236	5030	5030	5030	5020	5394
360	20250307	151200	3789825876	5030	5030	5030	5020	3371
361	20250307	151100	3772873046	5010	5030	5030	5010	3327
362	20250307	151000	3756154276	5030	5030	5030	5010	5872
363	20250307	150900	3726680416	5030	5000	5030	5000	7408
364	20250307	150800	3689532916	5000	5000	5000	4990	2639
365	20250307	150700	3676341426	5000	5000	5000	4990	3301
366	20250307	150600	3659843134	5000	5000	5000	4985	1573
367	20250307	150500	3651983869	5000	5000	5010	4985	4418
368	20250307	150400	3629889504	4995	4995	5000	4990	7869
369	20250307	150300	3590612224	5000	4995	5000	4990	1766
370	20250307	150200	3581783039	5000	5000	5000	4985	1262
371	20250307	150100	3575479899	5000	4990	5000	4990	1923
372	20250307	150000	3565872094	4990	5000	5000	4980	1595
373	20250307	145900	3557912119	5000	4995	5000	4990	1528
374	20250307	145800	3550278969	4995	5000	5010	4985	1323
375	20250307	145700	3543658684	5000	4990	5010	4990	8859
376	20250307	145600	3499371724	4995	4980	4995	4975	1513
377	20250307	145500	3491832599	4980	4970	4980	4970	1469
378	20250307	145400	3484523629	4975	4995	4995	4970	3270
379	20250307	145300	3468237014	4995	4995	4995	4985	1597
380	20250307	145200	3460265124	5000	5000	5000	4985	1244
381	20250307	145100	3454051369	5000	5000	5010	4995	1576
382	20250307	145000	3446164969	5010	5010	5010	5000	1555
383	20250307	144900	3438382759	5010	5030	5040	5000	2449
384	20250307	144800	3426070139	5020	5040	5040	5000	2246
385	20250307	144700	3414800919	5040	5030	5040	5020	2794
386	20250307	144600	3400738469	5030	5030	5030	5020	1290
387	20250307	144500	3394253459	5030	5010	5030	5010	4289
388	20250307	144400	3372733999	5010	5000	5010	5000	1340
389	20250307	144300	3366028549	5000	5010	5020	4985	2738
390	20250307	144200	3352316654	5020	4995	5020	4980	8945
391	20250307	144100	3307595999	4995	4965	4995	4960	14359
392	20250307	144000	3236085759	4970	4970	4975	4955	2886
393	20250307	143900	3221770989	4970	4975	4975	4965	2352
394	20250307	143800	3210077139	4965	4970	4980	4965	320
395	20250307	143700	3208484859	4980	4975	4980	4970	394
396	20250307	143600	3206523559	4975	4980	4980	4970	356
397	20250307	143500	3204751209	4980	4975	4980	4965	249
398	20250307	143400	3203512294	4975	4980	4980	4965	280
399	20250307	143300	3202118314	4960	4975	4980	4960	645
400	20250307	143200	3198908719	4960	4980	4980	4955	2185
401	20250307	143100	3188067639	4980	4980	4980	4965	880
402	20250307	143000	3183688019	4980	4975	4980	4965	217
403	20250307	142900	3182607734	4965	4985	4985	4960	286
404	20250307	142800	3181183949	4985	4985	4985	4955	282
405	20250307	142700	3179778584	4985	4985	4985	4955	605
406	20250307	142600	3176765559	4955	4980	4985	4955	2244
407	20250307	142500	3165632124	4980	4980	4985	4960	1378
408	20250307	142400	3158782439	4980	4980	4985	4980	498
409	20250307	142300	3156300664	4980	4980	4985	4975	327
410	20250307	142200	3154671224	4985	4980	4985	4975	291
411	20250307	142100	3153220919	4980	4975	4980	4965	565
412	20250307	142000	3150411344	4970	4960	4970	4960	626
413	20250307	141900	3147305074	4960	4970	4970	4955	385
414	20250307	141800	3145393834	4970	4970	4970	4965	235
415	20250307	141700	3144226444	4970	4955	4970	4955	1136
416	20250307	141600	3138594199	4960	4965	4965	4955	1575
417	20250307	141500	3130786764	4965	4965	4965	4955	1665
418	20250307	141400	3122528719	4965	4970	4970	4965	243
419	20250307	141300	3121321974	4970	4970	4970	4970	440
420	20250307	141200	3119135174	4965	4980	4980	4965	5416
421	20250307	141100	3092215224	4980	4980	4985	4980	517
422	20250307	141000	3089638229	4980	4980	4985	4980	399
423	20250307	140900	3087650549	4980	4980	4985	4975	1327
424	20250307	140800	3081048029	4975	4975	4980	4975	480
425	20250307	140700	3078658659	4975	4970	4975	4970	198
426	20250307	140600	3077674359	4975	4970	4975	4970	788
427	20250307	140500	3073757989	4970	4960	4970	4955	2735
428	20250307	140400	3060189849	4960	4975	4975	4955	1008
429	20250307	140300	3055185404	4975	4985	4985	4965	537
430	20250307	140200	3052515419	4965	4985	4985	4965	227
431	20250307	140100	3051383844	4980	4965	4980	4960	525
432	20250307	140000	3048777454	4965	4970	4980	4965	781
433	20250307	135900	3044897029	4965	4975	4975	4965	363
434	20250307	135800	3043091924	4975	4985	4985	4975	826
435	20250307	135700	3038979429	4985	4990	4995	4950	1183
436	20250307	135600	3033099889	4990	4985	4990	4985	1293
437	20250307	135500	3026648849	4990	4990	4995	4960	8453
438	20250307	135400	2984522314	4990	4995	4995	4985	445
439	20250307	135300	2982301249	4995	4990	4995	4990	2925
440	20250307	135200	2967703139	4990	4975	4990	4975	2327
441	20250307	135100	2956109359	4975	4980	4980	4975	602
442	20250307	135000	2953113369	4980	4960	4980	4960	3356
443	20250307	134900	2936429151	4960	4960	4965	4960	168
444	20250307	134800	2935595736	4960	4955	4965	4955	386
445	20250307	134700	2933680331	4955	4960	4965	4955	833
446	20250307	134600	2929549736	4960	4955	4965	4955	3062
447	20250307	134500	2914373341	4950	4945	4950	4945	809
448	20250307	134400	2910369751	4950	4950	4950	4950	1124
449	20250307	134300	2904805951	4950	4955	4955	4945	3112
450	20250307	134200	2889412376	4955	4950	4955	4950	1980
451	20250307	134100	2879611361	4950	4950	4950	4945	512
452	20250307	134000	2877077789	4950	4950	4950	4945	577
453	20250307	133900	2874222289	4945	4945	4945	4940	383
454	20250307	133800	2872329129	4950	4950	4950	4945	1230
455	20250307	133700	2866242804	4950	4950	4950	4945	2225
456	20250307	133600	2855230129	4950	4945	4950	4945	1280
457	20250307	133500	2848895604	4945	4950	4950	4945	708
458	20250307	133400	2845392679	4950	4945	4950	4940	648
459	20250307	133300	2842185394	4945	4940	4950	4940	381
460	20250307	133200	2840301139	4945	4940	4945	4935	2447
461	20250307	133100	2828223664	4935	4950	4950	4935	1775
462	20250307	133000	2819453544	4950	4950	4950	4945	381
463	20250307	132900	2817568594	4955	4950	4955	4950	617
464	20250307	132800	2814514424	4955	4950	4955	4950	351
465	20250307	132700	2812776969	4955	4950	4955	4950	71
466	20250307	132600	2812425364	4950	4940	4950	4935	823
467	20250307	132500	2808357494	4945	4945	4950	4940	250
468	20250307	132400	2807120919	4935	4950	4950	4935	338
469	20250307	132300	2805450944	4935	4935	4935	4930	579
470	20250307	132200	2802593779	4940	4950	4955	4940	521
471	20250307	132100	2800015204	4950	4950	4950	4935	394
472	20250307	132000	2798065804	4950	4950	4950	4940	2410
473	20250307	131900	2786138169	4950	4950	4950	4940	286
474	20250307	131800	2784722979	4955	4950	4960	4935	465
475	20250307	131700	2782421849	4950	4945	4960	4945	616
476	20250307	131600	2779371359	4950	4950	4950	4950	2557
477	20250307	131500	2766714209	4965	4965	4965	4965	1
478	20250307	131400	2766709244	4970	4960	4970	4960	493
479	20250307	131300	2764263954	4975	4960	4975	4960	166
480	20250307	131200	2763438734	4975	4975	4975	4975	1620
481	20250307	131100	2755379234	4975	4965	4975	4965	5282
482	20250307	131000	2729110584	4970	4970	4970	4970	1017
483	20250307	130900	2724056094	4965	4950	4965	4950	2125
484	20250307	130800	2713509009	4950	4940	4955	4940	9685
485	20250307	130700	2665576439	4945	4945	4945	4945	408
486	20250307	130600	2663558879	4945	4935	4945	4935	595
487	20250307	130500	2660619899	4940	4940	4940	4940	271
488	20250307	130400	2659281159	4950	4920	4950	4915	8365
489	20250307	130300	2617999129	4895	4915	4925	4895	5815
490	20250307	130200	2589384609	4890	4920	4920	4890	1864
491	20250307	130100	2580224074	4915	4895	4915	4885	4762
492	20250307	130000	2556841479	4895	4890	4895	4890	5
493	20250307	125900	2556817024	4905	4905	4905	4905	0
494	20250307	125800	2556817024	4905	4905	4905	4905	0
495	20250307	125700	2556817024	4905	4885	4905	4885	11
496	20250307	125600	2556763269	4915	4885	4915	4885	1001
497	20250307	125500	2551853984	4880	4880	4880	4880	708
498	20250307	125400	2548398944	4880	4880	4880	4880	174
499	20250307	125300	2547549824	4875	4875	4880	4875	406
500	20250307	125200	2545569429	4880	4885	4885	4880	72
501	20250307	125100	2545218064	4885	4885	4885	4880	254
502	20250307	125000	2543978274	4895	4895	4895	4895	0
503	20250307	124900	2543978274	4895	4890	4895	4890	251
504	20250307	124800	2542750614	4900	4900	4900	4900	0
505	20250307	124700	2542750614	4900	4900	4900	4900	200
506	20250307	124600	2541770614	4910	4910	4910	4910	0
507	20250307	124500	2541770614	4910	4910	4910	4910	0
508	20250307	124400	2541770614	4910	4910	4910	4910	73
509	20250307	124300	2541412184	4915	4900	4915	4900	30
510	20250307	124200	2541265169	4915	4910	4915	4910	415
511	20250307	124100	2539226419	4900	4915	4920	4900	202
512	20250307	124000	2538236584	4915	4885	4925	4885	4140
513	20250307	123900	2517913624	4880	4875	4880	4875	589
514	20250307	123800	2515040909	4870	4870	4870	4870	19
515	20250307	123700	2514948379	4870	4870	4870	4845	10204
516	20250307	123600	2465387079	4870	4870	4870	4870	3
517	20250307	123500	2465372469	4870	4885	4885	4870	2601
518	20250307	123400	2452693789	4880	4880	4880	4880	0
519	20250307	123300	2452693789	4880	4880	4880	4880	1398
520	20250307	123200	2445871549	4880	4880	4880	4880	2260
521	20250307	123100	2434842749	4895	4900	4900	4880	6643
522	20250307	123000	2402377634	4900	4900	4900	4900	398
523	20250307	122900	2400427434	4900	4905	4905	4900	1355
524	20250307	122800	2393787919	4900	4900	4900	4900	201
525	20250307	122700	2392803019	4905	4900	4905	4900	184
526	20250307	122600	2391901414	4905	4905	4905	4905	154
527	20250307	122500	2391146044	4910	4900	4910	4900	4
528	20250307	122400	2391126424	4905	4905	4905	4905	156
529	20250307	122300	2390361244	4905	4905	4905	4905	129
530	20250307	122200	2389728499	4910	4910	4910	4910	0
531	20250307	122100	2389728499	4910	4910	4910	4910	600
532	20250307	122000	2386782499	4910	4905	4910	4905	26
533	20250307	121900	2386654949	4910	4910	4910	4910	51
534	20250307	121800	2386404539	4905	4905	4905	4905	283
535	20250307	121700	2385016424	4905	4905	4905	4905	38
536	20250307	121600	2384830034	4915	4910	4915	4910	178
537	20250307	121500	2383956049	4915	4915	4915	4915	1
538	20250307	121400	2383951134	4910	4910	4910	4910	372
539	20250307	121300	2382124614	4910	4910	4910	4910	1
540	20250307	121200	2382119704	4905	4905	4910	4905	180
541	20250307	121100	2381236794	4910	4905	4910	4905	12
542	20250307	121000	2381177929	4905	4905	4905	4905	205
543	20250307	120900	2380172404	4910	4905	4910	4905	155
544	20250307	120800	2379412044	4910	4910	4910	4910	6
545	20250307	120700	2379382584	4910	4905	4910	4905	169
546	20250307	120600	2378553634	4910	4910	4910	4910	2
547	20250307	120500	2378543814	4910	4915	4915	4910	2257
548	20250307	120400	2367460169	4920	4915	4920	4915	1609
549	20250307	120300	2359551814	4915	4910	4915	4910	296
550	20250307	120200	2358097224	4900	4900	4900	4900	2985
551	20250307	120100	2343470724	4915	4900	4915	4885	3108
552	20250307	120000	2328238129	4900	4885	4900	4885	700
553	20250307	115900	2324810894	4885	4880	4885	4880	908
554	20250307	115800	2320378914	4875	4875	4875	4875	660
555	20250307	115700	2317161414	4880	4880	4880	4880	1
556	20250307	115600	2317156534	4875	4875	4875	4875	148
557	20250307	115500	2316435034	4880	4875	4880	4875	2
558	20250307	115400	2316425279	4875	4875	4875	4875	185
559	20250307	115300	2315523404	4880	4880	4880	4880	1
560	20250307	115200	2315518524	4875	4875	4875	4875	139
561	20250307	115100	2314840899	4880	4875	4880	4875	242
562	20250307	115000	2313661139	4875	4880	4880	4875	268
563	20250307	114900	2312354314	4880	4880	4880	4880	10
564	20250307	114800	2312305514	4880	4885	4885	4880	221
565	20250307	114700	2311226219	4885	4875	4885	4875	194
566	20250307	114600	2310280369	4880	4880	4880	4880	2
567	20250307	114500	2310270609	4885	4880	4885	4880	169
568	20250307	114400	2309445884	4890	4890	4890	4890	0
569	20250307	114300	2309445884	4890	4890	4890	4890	0
570	20250307	114200	2309445884	4890	4890	4890	4890	17
571	20250307	114100	2309362754	4895	4895	4895	4895	2
572	20250307	114000	2309352964	4895	4895	4895	4895	0
573	20250307	113900	2309352964	4895	4890	4895	4890	1127
574	20250307	113800	2303841924	4880	4885	4890	4880	1045
575	20250307	113700	2298737049	4880	4885	4885	4880	136
576	20250307	113600	2298073359	4880	4880	4880	4880	158
577	20250307	113500	2297302319	4885	4880	4885	4880	221
578	20250307	113400	2296223834	4880	4875	4880	4875	154
579	20250307	113300	2295473069	4880	4880	4880	4865	392
580	20250307	113200	2293565959	4875	4870	4875	4870	372
581	20250307	113100	2291753249	4880	4870	4880	4870	4
582	20250307	113000	2291733759	4870	4870	4870	4870	13
583	20250307	112900	2291670449	4870	4880	4880	4870	3601
584	20250307	112800	2274133019	4880	4885	4885	4880	137
585	20250307	112700	2273464444	4885	4880	4885	4880	130
586	20250307	112600	2272829774	4880	4880	4880	4880	92
587	20250307	112500	2272380814	4880	4880	4880	4880	139
588	20250307	112400	2271702494	4885	4880	4885	4880	765
589	20250307	112300	2267969289	4880	4885	4885	4880	167
590	20250307	112200	2267154324	4885	4865	4885	4865	2
591	20250307	112100	2267144574	4885	4875	4885	4875	236
592	20250307	112000	2265993819	4875	4875	4875	4875	0
593	20250307	111900	2265993819	4875	4865	4875	4865	1484
594	20250307	111800	2258772309	4875	4875	4875	4875	1
595	20250307	111700	2258767434	4870	4880	4880	4870	626
596	20250307	111600	2255718804	4880	4870	4890	4870	358
597	20250307	111500	2253975294	4870	4885	4885	4870	10057
598	20250307	111400	2204883779	4890	4885	4890	4885	206
599	20250307	111300	2203877464	4890	4890	4890	4890	26
600	20250307	111200	2203750324	4890	4890	4890	4885	388
601	20250307	111100	2201854374	4890	4890	4895	4890	269
602	20250307	111000	2200538959	4900	4900	4900	4900	0
603	20250307	110900	2200538959	4900	4900	4900	4900	0
604	20250307	110800	2200538959	4900	4905	4905	4895	1212
605	20250307	110700	2194594304	4900	4890	4900	4890	1936
606	20250307	110600	2185109859	4885	4885	4885	4885	213
607	20250307	110500	2184069354	4890	4890	4890	4890	1
608	20250307	110400	2184064464	4885	4890	4890	4885	160
609	20250307	110300	2183282859	4885	4885	4885	4885	120
610	20250307	110200	2182696659	4900	4900	4900	4900	0
611	20250307	110100	2182696659	4900	4895	4900	4895	715
612	20250307	110000	2179194799	4900	4870	4900	4870	1565
613	20250307	105900	2171546469	4870	4865	4870	4865	17
614	20250307	105800	2171463749	4865	4865	4865	4865	200
615	20250307	105700	2170490749	4875	4875	4875	4875	30
616	20250307	105600	2170344499	4880	4880	4880	4880	0
617	20250307	105500	2170344499	4880	4865	4880	4860	4654
618	20250307	105400	2147642869	4865	4865	4865	4865	8
619	20250307	105300	2147603949	4880	4870	4880	4865	5296
620	20250307	105200	2121837374	4870	4860	4870	4860	72
621	20250307	105100	2121487434	4875	4865	4875	4860	1060
622	20250307	105000	2116335794	4860	4890	4890	4860	3903
623	20250307	104900	2097352084	4890	4890	4890	4890	10
624	20250307	104800	2097303184	4870	4895	4895	4870	562
625	20250307	104700	2094561959	4905	4905	4905	4905	0
626	20250307	104600	2094561959	4905	4905	4905	4905	0
627	20250307	104500	2094561959	4905	4905	4905	4905	2
628	20250307	104400	2094552149	4900	4900	4910	4900	206
629	20250307	104300	2093542729	4905	4890	4905	4880	3743
630	20250307	104200	2075258549	4915	4895	4915	4890	102
631	20250307	104100	2074759374	4920	4925	4925	4895	2005
632	20250307	104000	2064935664	4925	4920	4930	4905	1119
633	20250307	103900	2059442154	4920	4920	4920	4920	45
634	20250307	103800	2059220754	4935	4935	4935	4935	40
635	20250307	103700	2059023354	4935	4940	4940	4915	11052
636	20250307	103600	2004537009	4940	4935	4940	4930	28
637	20250307	103500	2004398739	4935	4940	4940	4935	182
638	20250307	103400	2003500519	4935	4915	4935	4915	5198
639	20250307	103300	1977886034	4915	4915	4915	4910	323
640	20250307	103200	1976299104	4915	4915	4915	4915	2420
641	20250307	103100	1964404804	4915	4925	4925	4915	159
642	20250307	103000	1963623269	4915	4910	4915	4900	1733
643	20250307	102900	1955111779	4930	4930	4930	4930	120
644	20250307	102800	1954520179	4930	4925	4930	4925	1058
645	20250307	102700	1949304824	4930	4925	4930	4925	475
646	20250307	102600	1946963969	4925	4930	4930	4900	199
647	20250307	102500	1945982939	4925	4900	4925	4900	5127
648	20250307	102400	1920815924	4905	4885	4905	4885	3
649	20250307	102300	1920801229	4905	4910	4910	4890	1009
650	20250307	102200	1915867079	4890	4915	4915	4890	16
651	20250307	102100	1915788464	4915	4910	4915	4890	1401
652	20250307	102000	1908903104	4915	4895	4920	4875	6235
653	20250307	101900	1878383659	4895	4895	4895	4895	1
654	20250307	101800	1878378764	4900	4895	4900	4880	866
655	20250307	101700	1874150609	4900	4900	4900	4900	1
656	20250307	101600	1874145709	4910	4910	4910	4900	5370
657	20250307	101500	1847832189	4900	4900	4910	4880	4879
658	20250307	101400	1823926989	4900	4880	4900	4880	7316
659	20250307	101300	1788191164	4875	4875	4875	4870	6008
660	20250307	101200	1758908604	4880	4875	4880	4875	12
661	20250307	101100	1758850049	4865	4845	4865	4840	4515
662	20250307	101000	1736949009	4830	4845	4845	4830	182
663	20250307	100900	1736069034	4840	4855	4860	4840	5352
664	20250307	100800	1710113124	4855	4855	4860	4855	176
665	20250307	100700	1709258624	4860	4860	4865	4860	91
666	20250307	100600	1708816359	4865	4865	4865	4865	1
667	20250307	100500	1708811494	4860	4870	4870	4860	175
668	20250307	100400	1707959464	4880	4865	4880	4850	5016
669	20250307	100300	1683621499	4885	4870	4885	4870	317
670	20250307	100200	1682072969	4885	4865	4885	4865	361
671	20250307	100100	1680316339	4865	4860	4865	4855	287
672	20250307	100000	1678921759	4860	4855	4860	4855	562
673	20250307	095900	1676191589	4855	4855	4855	4855	1446
674	20250307	095800	1669171259	4845	4830	4850	4825	6520
675	20250307	095700	1637590924	4830	4830	4830	4830	1
676	20250307	095600	1637586094	4835	4820	4835	4820	5009
677	20250307	095500	1613371859	4820	4830	4830	4820	160
678	20250307	095400	1612600635	4825	4810	4825	4800	5793
679	20250307	095300	1584661555	4815	4800	4815	4800	102
680	20250307	095200	1584171925	4815	4805	4815	4795	3703
681	20250307	095100	1566396900	4825	4825	4825	4825	2
682	20250307	095000	1566387250	4805	4830	4830	4800	4135
683	20250307	094900	1546505490	4835	4840	4850	4835	765
684	20250307	094800	1542799504	4840	4810	4840	4810	986
685	20250307	094700	1538041729	4820	4815	4820	4810	353
686	20250307	094600	1536342764	4820	4825	4825	4820	151
687	20250307	094500	1535614904	4830	4840	4855	4820	3454
688	20250307	094400	1518913614	4855	4855	4855	4855	2
689	20250307	094300	1518903904	4840	4875	4890	4840	1776
690	20250307	094200	1510295114	4890	4880	4895	4880	1103
691	20250307	094100	1504897434	4895	4895	4895	4895	414
692	20250307	094000	1502870904	4900	4895	4905	4895	3544
693	20250307	093900	1485515539	4885	4885	4890	4845	6513
694	20250307	093800	1453814364	4885	4870	4890	4870	8139
695	20250307	093700	1414062824	4860	4855	4870	4850	4906
696	20250307	093600	1390241294	4855	4835	4860	4835	8036
697	20250307	093500	1351337427	4835	4815	4835	4800	2538
698	20250307	093400	1339092182	4820	4820	4830	4820	5811
699	20250307	093300	1311072287	4820	4825	4825	4810	3798
700	20250307	093200	1292780997	4822	4815	4822	4810	2228
701	20250307	093100	1282057197	4810	4820	4820	4800	10939
702	20250307	093000	1229495592	4820	4765	4820	4765	7805
703	20250307	092900	1192099867	4765	4745	4770	4745	524
704	20250307	092800	1189612657	4745	4755	4770	4740	1820
705	20250307	092700	1180977127	4740	4745	4760	4740	2946
706	20250307	092600	1166986282	4750	4745	4750	4735	403
707	20250307	092500	1165076542	4740	4740	4750	4720	11244
708	20250307	092400	1111915732	4740	4745	4745	4725	4303
709	20250307	092300	1091558197	4725	4740	4750	4725	7463
710	20250307	092200	1056233167	4740	4755	4775	4740	10339
711	20250307	092100	1007190967	4755	4795	4795	4740	40963
712	20250307	092000	812412792	4785	4800	4805	4775	7028
713	20250307	091900	778789747	4805	4785	4805	4785	631
714	20250307	091800	775767067	4785	4785	4785	4780	2896
715	20250307	091700	761910822	4785	4805	4805	4785	20245
716	20250307	091600	664886267	4805	4850	4850	4805	14115
717	20250307	091500	596814582	4850	4835	4850	4830	614
718	20250307	091400	593840402	4840	4835	4845	4830	413
719	20250307	091300	591843717	4830	4820	4845	4820	5418
720	20250307	091200	565641067	4825	4830	4840	4810	3811
721	20250307	091100	547265032	4840	4825	4840	4805	4385
722	20250307	091000	526114512	4840	4825	4845	4800	1514
723	20250307	090900	518821972	4800	4800	4825	4800	21908
724	20250307	090800	413654337	4800	4835	4850	4800	32614
725	20250307	090700	256849787	4840	4870	4880	4830	9102
726	20250307	090600	212678005	4895	4870	4895	4870	1811
727	20250307	090500	203855965	4870	4910	4910	4855	1810
728	20250307	090400	195044005	4885	4855	4885	4840	10913
729	20250307	090300	142090820	4850	4920	4945	4850	21488
730	20250307	090200	37454360	4915	4915	4945	4915	1931
731	20250307	090100	27960495	4950	4915	4950	4890	4879
732	20250307	090000	4040205	4915	4950	4950	4915	696