KissMeData/307180/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211200	1477207485	2860	2860	2860	2860	827
3	20250325	211100	1477207485	2860	2860	2860	2860	0
4	20250325	211000	1477207485	2860	2860	2860	2860	0
5	20250325	210900	1477207485	2860	2860	2860	2860	0
6	20250325	210800	1477207485	2860	2860	2860	2860	0
7	20250325	210700	1477207485	2860	2860	2860	2860	0
8	20250325	210600	1477207485	2860	2860	2860	2860	0
9	20250325	210500	1477207485	2860	2860	2860	2860	0
10	20250325	210400	1477207485	2860	2860	2860	2860	0
11	20250325	210300	1477207485	2860	2860	2860	2860	0
12	20250325	210200	1477207485	2860	2860	2860	2860	0
13	20250325	210100	1477207485	2860	2860	2860	2860	0
14	20250325	210000	1477207485	2860	2860	2860	2860	0
15	20250325	205900	1477207485	2860	2860	2860	2860	0
16	20250325	205800	1477207485	2860	2860	2860	2860	0
17	20250325	205700	1477207485	2860	2860	2860	2860	0
18	20250325	205600	1477207485	2860	2860	2860	2860	0
19	20250325	205500	1477207485	2860	2860	2860	2860	0
20	20250325	205400	1477207485	2860	2860	2860	2860	0
21	20250325	205300	1477207485	2860	2860	2860	2860	0
22	20250325	205200	1477207485	2860	2860	2860	2860	0
23	20250325	205100	1477207485	2860	2860	2860	2860	0
24	20250325	205000	1477207485	2860	2860	2860	2860	0
25	20250325	204900	1477207485	2860	2860	2860	2860	0
26	20250325	204800	1477207485	2860	2860	2860	2860	0
27	20250325	204700	1477207485	2860	2860	2860	2860	0
28	20250325	204600	1477207485	2860	2860	2860	2860	0
29	20250325	204500	1477207485	2860	2860	2860	2860	0
30	20250325	204400	1477207485	2860	2860	2860	2860	0
31	20250325	204300	1477207485	2860	2860	2860	2860	0
32	20250325	204200	1477207485	2860	2860	2860	2860	827
33	20250325	204100	1477207485	2860	2860	2860	2860	0
34	20250325	204000	1477207485	2860	2860	2860	2860	0
35	20250325	203900	1477207485	2860	2860	2860	2860	0
36	20250325	203800	1477207485	2860	2860	2860	2860	0
37	20250325	203700	1477207485	2860	2860	2860	2860	0
38	20250325	203600	1477207485	2860	2860	2860	2860	0
39	20250325	203500	1477207485	2860	2860	2860	2860	0
40	20250325	203400	1477207485	2860	2860	2860	2860	0
41	20250325	203300	1477207485	2860	2860	2860	2860	0
42	20250325	203200	1477207485	2860	2860	2860	2860	0
43	20250325	203100	1477207485	2860	2860	2860	2860	0
44	20250325	203000	1477207485	2860	2860	2860	2860	0
45	20250325	202900	1477207485	2860	2860	2860	2860	0
46	20250325	202800	1477207485	2860	2860	2860	2860	0
47	20250325	202700	1477207485	2860	2860	2860	2860	0
48	20250325	202600	1477207485	2860	2860	2860	2860	0
49	20250325	202500	1477207485	2860	2860	2860	2860	0
50	20250325	202400	1477207485	2860	2860	2860	2860	0
51	20250325	202300	1477207485	2860	2860	2860	2860	0
52	20250325	202200	1477207485	2860	2860	2860	2860	0
53	20250325	202100	1477207485	2860	2860	2860	2860	0
54	20250325	202000	1477207485	2860	2860	2860	2860	0
55	20250325	201900	1477207485	2860	2860	2860	2860	0
56	20250325	201800	1477207485	2860	2860	2860	2860	0
57	20250325	201700	1477207485	2860	2860	2860	2860	0
58	20250325	201600	1477207485	2860	2860	2860	2860	0
59	20250325	201500	1477207485	2860	2860	2860	2860	0
60	20250325	201400	1477207485	2860	2860	2860	2860	0
61	20250325	201300	1477207485	2860	2860	2860	2860	0
62	20250325	201200	1477207485	2860	2860	2860	2860	827
63	20250325	201100	1477207485	2860	2860	2860	2860	0
64	20250325	201000	1477207485	2860	2860	2860	2860	0
65	20250325	200900	1477207485	2860	2860	2860	2860	0
66	20250325	200800	1477207485	2860	2860	2860	2860	0
67	20250325	200700	1477207485	2860	2860	2860	2860	0
68	20250325	200600	1477207485	2860	2860	2860	2860	0
69	20250325	200500	1477207485	2860	2860	2860	2860	0
70	20250325	200400	1477207485	2860	2860	2860	2860	0
71	20250325	200300	1477207485	2860	2860	2860	2860	0
72	20250325	200200	1477207485	2860	2860	2860	2860	0
73	20250325	200100	1477207485	2860	2860	2860	2860	0
74	20250325	200000	1477207485	2860	2860	2860	2860	0
75	20250325	195900	1477207485	2860	2860	2860	2860	0
76	20250325	195800	1477207485	2860	2860	2860	2860	0
77	20250325	195700	1477207485	2860	2860	2860	2860	0
78	20250325	195600	1477207485	2860	2860	2860	2860	0
79	20250325	195500	1477207485	2860	2860	2860	2860	0
80	20250325	195400	1477207485	2860	2860	2860	2860	0
81	20250325	195300	1477207485	2860	2860	2860	2860	0
82	20250325	195200	1477207485	2860	2860	2860	2860	0
83	20250325	195100	1477207485	2860	2860	2860	2860	0
84	20250325	195000	1477207485	2860	2860	2860	2860	0
85	20250325	194900	1477207485	2860	2860	2860	2860	0
86	20250325	194800	1477207485	2860	2860	2860	2860	0
87	20250325	194700	1477207485	2860	2860	2860	2860	0
88	20250325	194600	1477207485	2860	2860	2860	2860	0
89	20250325	194500	1477207485	2860	2860	2860	2860	0
90	20250325	194400	1477207485	2860	2860	2860	2860	0
91	20250325	194300	1477207485	2860	2860	2860	2860	0
92	20250325	194200	1477207485	2860	2860	2860	2860	827
93	20250325	194100	1477207485	2860	2860	2860	2860	0
94	20250325	194000	1477207485	2860	2860	2860	2860	0
95	20250325	193900	1477207485	2860	2860	2860	2860	0
96	20250325	193800	1477207485	2860	2860	2860	2860	0
97	20250325	193700	1477207485	2860	2860	2860	2860	0
98	20250325	193600	1477207485	2860	2860	2860	2860	0
99	20250325	193500	1477207485	2860	2860	2860	2860	0
100	20250325	193400	1477207485	2860	2860	2860	2860	0
101	20250325	193300	1477207485	2860	2860	2860	2860	0
102	20250325	193200	1477207485	2860	2860	2860	2860	0
103	20250325	193100	1477207485	2860	2860	2860	2860	0
104	20250325	193000	1477207485	2860	2860	2860	2860	0
105	20250325	192900	1477207485	2860	2860	2860	2860	0
106	20250325	192800	1477207485	2860	2860	2860	2860	0
107	20250325	192700	1477207485	2860	2860	2860	2860	0
108	20250325	192600	1477207485	2860	2860	2860	2860	0
109	20250325	192500	1477207485	2860	2860	2860	2860	0
110	20250325	192400	1477207485	2860	2860	2860	2860	0
111	20250325	192300	1477207485	2860	2860	2860	2860	0
112	20250325	192200	1477207485	2860	2860	2860	2860	0
113	20250325	192100	1477207485	2860	2860	2860	2860	0
114	20250325	192000	1477207485	2860	2860	2860	2860	0
115	20250325	191900	1477207485	2860	2860	2860	2860	0
116	20250325	191800	1477207485	2860	2860	2860	2860	0
117	20250325	191700	1477207485	2860	2860	2860	2860	0
118	20250325	191600	1477207485	2860	2860	2860	2860	0
119	20250325	191500	1477207485	2860	2860	2860	2860	0
120	20250325	191400	1477207485	2860	2860	2860	2860	0
121	20250325	191300	1477207485	2860	2860	2860	2860	0
122	20250325	191200	1477207485	2860	2860	2860	2860	827
123	20250325	191100	1477207485	2860	2860	2860	2860	0
124	20250325	191000	1477207485	2860	2860	2860	2860	0
125	20250325	190900	1477207485	2860	2860	2860	2860	0
126	20250325	190800	1477207485	2860	2860	2860	2860	0
127	20250325	190700	1477207485	2860	2860	2860	2860	0
128	20250325	190600	1477207485	2860	2860	2860	2860	0
129	20250325	190500	1477207485	2860	2860	2860	2860	0
130	20250325	190400	1477207485	2860	2860	2860	2860	0
131	20250325	190300	1477207485	2860	2860	2860	2860	0
132	20250325	190200	1477207485	2860	2860	2860	2860	0
133	20250325	190100	1477207485	2860	2860	2860	2860	0
134	20250325	190000	1477207485	2860	2860	2860	2860	0
135	20250325	185900	1477207485	2860	2860	2860	2860	0
136	20250325	185800	1477207485	2860	2860	2860	2860	0
137	20250325	185700	1477207485	2860	2860	2860	2860	0
138	20250325	185600	1477207485	2860	2860	2860	2860	0
139	20250325	185500	1477207485	2860	2860	2860	2860	0
140	20250325	185400	1477207485	2860	2860	2860	2860	0
141	20250325	185300	1477207485	2860	2860	2860	2860	0
142	20250325	185200	1477207485	2860	2860	2860	2860	0
143	20250325	185100	1477207485	2860	2860	2860	2860	0
144	20250325	185000	1477207485	2860	2860	2860	2860	0
145	20250325	184900	1477207485	2860	2860	2860	2860	0
146	20250325	184800	1477207485	2860	2860	2860	2860	0
147	20250325	184700	1477207485	2860	2860	2860	2860	0
148	20250325	184600	1477207485	2860	2860	2860	2860	0
149	20250325	184500	1477207485	2860	2860	2860	2860	0
150	20250325	184400	1477207485	2860	2860	2860	2860	0
151	20250325	184300	1477207485	2860	2860	2860	2860	0
152	20250325	184200	1477207485	2860	2860	2860	2860	827
153	20250325	184100	1477207485	2860	2860	2860	2860	0
154	20250325	184000	1477207485	2860	2860	2860	2860	0
155	20250325	183900	1477207485	2860	2860	2860	2860	0
156	20250325	183800	1477207485	2860	2860	2860	2860	0
157	20250325	183700	1477207485	2860	2860	2860	2860	0
158	20250325	183600	1477207485	2860	2860	2860	2860	0
159	20250325	183500	1477207485	2860	2860	2860	2860	0
160	20250325	183400	1477207485	2860	2860	2860	2860	0
161	20250325	183300	1477207485	2860	2860	2860	2860	0
162	20250325	183200	1477207485	2860	2860	2860	2860	0
163	20250325	183100	1477207485	2860	2860	2860	2860	0
164	20250325	183000	1477207485	2860	2860	2860	2860	0
165	20250325	182900	1477207485	2860	2860	2860	2860	0
166	20250325	182800	1477207485	2860	2860	2860	2860	0
167	20250325	182700	1477207485	2860	2860	2860	2860	0
168	20250325	182600	1477207485	2860	2860	2860	2860	0
169	20250325	182500	1477207485	2860	2860	2860	2860	0
170	20250325	182400	1477207485	2860	2860	2860	2860	0
171	20250325	182300	1477207485	2860	2860	2860	2860	0
172	20250325	182200	1477207485	2860	2860	2860	2860	0
173	20250325	182100	1477207485	2860	2860	2860	2860	0
174	20250325	182000	1477207485	2860	2860	2860	2860	0
175	20250325	181900	1477207485	2860	2860	2860	2860	0
176	20250325	181800	1477207485	2860	2860	2860	2860	0
177	20250325	181700	1477207485	2860	2860	2860	2860	0
178	20250325	181600	1477207485	2860	2860	2860	2860	0
179	20250325	181500	1477207485	2860	2860	2860	2860	0
180	20250325	181400	1477207485	2860	2860	2860	2860	0
181	20250325	181300	1477207485	2860	2860	2860	2860	0
182	20250325	181200	1477207485	2860	2860	2860	2860	827
183	20250325	181100	1477207485	2860	2860	2860	2860	0
184	20250325	181000	1477207485	2860	2860	2860	2860	0
185	20250325	180900	1477207485	2860	2860	2860	2860	0
186	20250325	180800	1477207485	2860	2860	2860	2860	0
187	20250325	180700	1477207485	2860	2860	2860	2860	0
188	20250325	180600	1477207485	2860	2860	2860	2860	0
189	20250325	180500	1477207485	2860	2860	2860	2860	0
190	20250325	180400	1477207485	2860	2860	2860	2860	0
191	20250325	180300	1477207485	2860	2860	2860	2860	0
192	20250325	180200	1477207485	2860	2860	2860	2860	0
193	20250325	180100	1477207485	2860	2860	2860	2860	0
194	20250325	180000	1477207485	2860	2860	2860	2860	0
195	20250325	175900	1477207485	2860	2860	2860	2860	0
196	20250325	175800	1477207485	2860	2860	2860	2860	0
197	20250325	175700	1477207485	2860	2860	2860	2860	0
198	20250325	175600	1477207485	2860	2860	2860	2860	0
199	20250325	175500	1477207485	2860	2860	2860	2860	0
200	20250325	175400	1477207485	2860	2860	2860	2860	0
201	20250325	175300	1477207485	2860	2860	2860	2860	0
202	20250325	175200	1477207485	2860	2860	2860	2860	0
203	20250325	175100	1477207485	2860	2860	2860	2860	0
204	20250325	175000	1477207485	2860	2860	2860	2860	0
205	20250325	174900	1477207485	2860	2860	2860	2860	0
206	20250325	174800	1477207485	2860	2860	2860	2860	0
207	20250325	174700	1477207485	2860	2860	2860	2860	0
208	20250325	174600	1477207485	2860	2860	2860	2860	0
209	20250325	174500	1477207485	2860	2860	2860	2860	0
210	20250325	174400	1477207485	2860	2860	2860	2860	0
211	20250325	174300	1477207485	2860	2860	2860	2860	0
212	20250325	174200	1477207485	2860	2860	2860	2860	827
213	20250325	174100	1477207485	2860	2860	2860	2860	0
214	20250325	174000	1477207485	2860	2860	2860	2860	0
215	20250325	173900	1477207485	2860	2860	2860	2860	0
216	20250325	173800	1477207485	2860	2860	2860	2860	0
217	20250325	173700	1477207485	2860	2860	2860	2860	0
218	20250325	173600	1477207485	2860	2860	2860	2860	0
219	20250325	173500	1477207485	2860	2860	2860	2860	0
220	20250325	173400	1477207485	2860	2860	2860	2860	0
221	20250325	173300	1477207485	2860	2860	2860	2860	0
222	20250325	173200	1477207485	2860	2860	2860	2860	0
223	20250325	173100	1477207485	2860	2860	2860	2860	0
224	20250325	173000	1477207485	2860	2860	2860	2860	0
225	20250325	172900	1477207485	2860	2860	2860	2860	0
226	20250325	172800	1477207485	2860	2860	2860	2860	0
227	20250325	172700	1477207485	2860	2860	2860	2860	0
228	20250325	172600	1477207485	2860	2860	2860	2860	0
229	20250325	172500	1477207485	2860	2860	2860	2860	0
230	20250325	172400	1477207485	2860	2860	2860	2860	0
231	20250325	172300	1477207485	2860	2860	2860	2860	0
232	20250325	172200	1477207485	2860	2860	2860	2860	0
233	20250325	172100	1477207485	2860	2860	2860	2860	0
234	20250325	172000	1477207485	2860	2860	2860	2860	0
235	20250325	171900	1477207485	2860	2860	2860	2860	0
236	20250325	171800	1477207485	2860	2860	2860	2860	0
237	20250325	171700	1477207485	2860	2860	2860	2860	0
238	20250325	171600	1477207485	2860	2860	2860	2860	0
239	20250325	171500	1477207485	2860	2860	2860	2860	0
240	20250325	171400	1477207485	2860	2860	2860	2860	0
241	20250325	171300	1477207485	2860	2860	2860	2860	0
242	20250325	171200	1477207485	2860	2860	2860	2860	827
243	20250325	171100	1477207485	2860	2860	2860	2860	0
244	20250325	171000	1477207485	2860	2860	2860	2860	0
245	20250325	170900	1477207485	2860	2860	2860	2860	0
246	20250325	170800	1477207485	2860	2860	2860	2860	0
247	20250325	170700	1477207485	2860	2860	2860	2860	0
248	20250325	170600	1477207485	2860	2860	2860	2860	0
249	20250325	170500	1477207485	2860	2860	2860	2860	0
250	20250325	170400	1477207485	2860	2860	2860	2860	0
251	20250325	170300	1477207485	2860	2860	2860	2860	0
252	20250325	170200	1477207485	2860	2860	2860	2860	0
253	20250325	170100	1477207485	2860	2860	2860	2860	0
254	20250325	170000	1477207485	2860	2860	2860	2860	0
255	20250325	165900	1477207485	2860	2860	2860	2860	0
256	20250325	165800	1477207485	2860	2860	2860	2860	0
257	20250325	165700	1477207485	2860	2860	2860	2860	0
258	20250325	165600	1477207485	2860	2860	2860	2860	0
259	20250325	165500	1477207485	2860	2860	2860	2860	0
260	20250325	165400	1477207485	2860	2860	2860	2860	0
261	20250325	165300	1477207485	2860	2860	2860	2860	0
262	20250325	165200	1477207485	2860	2860	2860	2860	0
263	20250325	165100	1477207485	2860	2860	2860	2860	0
264	20250325	165000	1477207485	2860	2860	2860	2860	0
265	20250325	164900	1477207485	2860	2860	2860	2860	0
266	20250325	164800	1477207485	2860	2860	2860	2860	0
267	20250325	164700	1477207485	2860	2860	2860	2860	0
268	20250325	164600	1477207485	2860	2860	2860	2860	0
269	20250325	164500	1477207485	2860	2860	2860	2860	0
270	20250325	164400	1477207485	2860	2860	2860	2860	0
271	20250325	164300	1477207485	2860	2860	2860	2860	0
272	20250325	164200	1477207485	2860	2860	2860	2860	827
273	20250325	164100	1477207485	2860	2860	2860	2860	0
274	20250325	164000	1477207485	2860	2860	2860	2860	0
275	20250325	163900	1477207485	2860	2860	2860	2860	0
276	20250325	163800	1477207485	2860	2860	2860	2860	0
277	20250325	163700	1477207485	2860	2860	2860	2860	0
278	20250325	163600	1477207485	2860	2860	2860	2860	0
279	20250325	163500	1477207485	2860	2860	2860	2860	0
280	20250325	163400	1477207485	2860	2860	2860	2860	0
281	20250325	163300	1477207485	2860	2860	2860	2860	0
282	20250325	163200	1477207485	2860	2860	2860	2860	0
283	20250325	163100	1477207485	2860	2860	2860	2860	0
284	20250325	163000	1477207485	2860	2860	2860	2860	0
285	20250325	162900	1477207485	2860	2860	2860	2860	0
286	20250325	162800	1477207485	2860	2860	2860	2860	0
287	20250325	162700	1477207485	2860	2860	2860	2860	0
288	20250325	162600	1477207485	2860	2860	2860	2860	0
289	20250325	162500	1477207485	2860	2860	2860	2860	0
290	20250325	162400	1477207485	2860	2860	2860	2860	0
291	20250325	162300	1477207485	2860	2860	2860	2860	0
292	20250325	162200	1477207485	2860	2860	2860	2860	0
293	20250325	162100	1477207485	2860	2860	2860	2860	0
294	20250325	162000	1477207485	2860	2860	2860	2860	0
295	20250325	161900	1477207485	2860	2860	2860	2860	0
296	20250325	161800	1477207485	2860	2860	2860	2860	0
297	20250325	161700	1477207485	2860	2860	2860	2860	0
298	20250325	161600	1477207485	2860	2860	2860	2860	0
299	20250325	161500	1477207485	2860	2860	2860	2860	0
300	20250325	161400	1477207485	2860	2860	2860	2860	0
301	20250325	161300	1477207485	2860	2860	2860	2860	0
302	20250325	161200	1477207485	2860	2860	2860	2860	827
303	20250325	161100	1477207485	2860	2860	2860	2860	0
304	20250325	161000	1477207485	2860	2860	2860	2860	0
305	20250325	160900	1477207485	2860	2860	2860	2860	0
306	20250325	160800	1477207485	2860	2860	2860	2860	0
307	20250325	160700	1477207485	2860	2860	2860	2860	0
308	20250325	160600	1477207485	2860	2860	2860	2860	0
309	20250325	160500	1477207485	2860	2860	2860	2860	0
310	20250325	160400	1477207485	2860	2860	2860	2860	0
311	20250325	160300	1477207485	2860	2860	2860	2860	0
312	20250325	160200	1477207485	2860	2860	2860	2860	0
313	20250325	160100	1477207485	2860	2860	2860	2860	0
314	20250325	160000	1477207485	2860	2860	2860	2860	0
315	20250325	155900	1477207485	2860	2860	2860	2860	0
316	20250325	155800	1477207485	2860	2860	2860	2860	0
317	20250325	155700	1477207485	2860	2860	2860	2860	0
318	20250325	155600	1477207485	2860	2860	2860	2860	0
319	20250325	155500	1477207485	2860	2860	2860	2860	0
320	20250325	155400	1477207485	2860	2860	2860	2860	0
321	20250325	155300	1477207485	2860	2860	2860	2860	0
322	20250325	155200	1477207485	2860	2860	2860	2860	0
323	20250325	155100	1477207485	2860	2860	2860	2860	0
324	20250325	155000	1477207485	2860	2860	2860	2860	0
325	20250325	154900	1477207485	2860	2860	2860	2860	0
326	20250325	154800	1477207485	2860	2860	2860	2860	0
327	20250325	154700	1477207485	2860	2860	2860	2860	0
328	20250325	154600	1477207485	2860	2860	2860	2860	0
329	20250325	154500	1477207485	2860	2860	2860	2860	0
330	20250325	154400	1477207485	2860	2860	2860	2860	0
331	20250325	154300	1477207485	2860	2860	2860	2860	0
332	20250325	154200	1477207485	2860	2860	2860	2860	827
333	20250325	154100	1477207485	2860	2860	2860	2860	0
334	20250325	154000	1477207485	2860	2860	2860	2860	0
335	20250325	153900	1477207485	2860	2860	2860	2860	0
336	20250325	153800	1477207485	2860	2860	2860	2860	0
337	20250325	153700	1477207485	2860	2860	2860	2860	0
338	20250325	153600	1477207485	2860	2860	2860	2860	0
339	20250325	153500	1477207485	2860	2860	2860	2860	0
340	20250325	153400	1477207485	2860	2860	2860	2860	0
341	20250325	153300	1477207485	2860	2860	2860	2860	0
342	20250325	153200	1477207485	2860	2860	2860	2860	0
343	20250325	153100	1477207485	2860	2860	2860	2860	0
344	20250325	153000	1477207485	2860	2860	2860	2860	827
345	20250325	152900	1474842265	2860	2860	2860	2860	0
346	20250325	152800	1474842265	2860	2860	2860	2860	0
347	20250325	152700	1474842265	2860	2860	2860	2860	0
348	20250325	152600	1474842265	2860	2860	2860	2860	0
349	20250325	152500	1474842265	2860	2860	2860	2860	0
350	20250325	152400	1474842265	2860	2860	2860	2860	0
351	20250325	152300	1474842265	2860	2860	2860	2860	0
352	20250325	152200	1474842265	2860	2860	2860	2860	0
353	20250325	152100	1474842265	2860	2860	2860	2860	0
354	20250325	152000	1474842265	2860	2860	2860	2860	0
355	20250325	151900	1474842265	2860	2860	2860	2860	0
356	20250325	151800	1474842265	2860	2845	2860	2845	2
357	20250325	151700	1474836560	2845	2845	2845	2845	30
358	20250325	151600	1474751210	2845	2845	2845	2845	135
359	20250325	151500	1474367135	2850	2850	2850	2850	0
360	20250325	151400	1474367135	2850	2865	2865	2850	407
361	20250325	151300	1473202685	2875	2875	2875	2875	0
362	20250325	151200	1473202685	2875	2855	2875	2855	414
363	20250325	151100	1472020695	2850	2850	2850	2845	324
364	20250325	151000	1471097300	2855	2845	2855	2845	6
365	20250325	150900	1471080220	2840	2840	2840	2840	0
366	20250325	150800	1471080220	2840	2840	2840	2840	0
367	20250325	150700	1471080220	2840	2855	2855	2840	354
368	20250325	150600	1470069610	2855	2855	2855	2855	0
369	20250325	150500	1470069610	2855	2855	2855	2855	0
370	20250325	150400	1470069610	2855	2855	2855	2855	6
371	20250325	150300	1470052480	2835	2835	2835	2835	0
372	20250325	150200	1470052480	2835	2840	2840	2835	10
373	20250325	150100	1470024100	2855	2855	2855	2855	0
374	20250325	150000	1470024100	2855	2855	2855	2855	1
375	20250325	145900	1470021245	2835	2845	2845	2835	9896
376	20250325	145800	1441936370	2855	2855	2855	2855	0
377	20250325	145700	1441936370	2855	2855	2855	2855	2
378	20250325	145600	1441930660	2855	2845	2855	2845	2
379	20250325	145500	1441924960	2845	2845	2845	2845	0
380	20250325	145400	1441924960	2845	2845	2845	2845	0
381	20250325	145300	1441924960	2845	2845	2845	2845	0
382	20250325	145200	1441924960	2845	2850	2850	2845	100
383	20250325	145100	1441640215	2855	2855	2855	2855	0
384	20250325	145000	1441640215	2855	2855	2855	2855	0
385	20250325	144900	1441640215	2855	2855	2855	2855	0
386	20250325	144800	1441640215	2855	2855	2855	2855	0
387	20250325	144700	1441640215	2855	2855	2855	2855	0
388	20250325	144600	1441640215	2855	2850	2855	2850	2
389	20250325	144500	1441634510	2850	2850	2850	2850	0
390	20250325	144400	1441634510	2850	2850	2850	2850	702
391	20250325	144300	1439633810	2845	2845	2845	2845	0
392	20250325	144200	1439633810	2845	2845	2845	2845	108
393	20250325	144100	1439326550	2845	2845	2845	2845	12
394	20250325	144000	1439292410	2855	2845	2855	2845	240
395	20250325	143900	1438609535	2845	2850	2850	2845	151
396	20250325	143800	1438179190	2850	2850	2850	2850	0
397	20250325	143700	1438179190	2850	2850	2850	2850	796
398	20250325	143600	1435910590	2855	2850	2855	2850	205
399	20250325	143500	1435326335	2850	2850	2850	2850	0
400	20250325	143400	1435326335	2850	2850	2850	2850	0
401	20250325	143300	1435326335	2850	2850	2850	2850	0
402	20250325	143200	1435326335	2850	2850	2850	2850	0
403	20250325	143100	1435326335	2850	2850	2850	2850	2
404	20250325	143000	1435320635	2850	2850	2850	2850	0
405	20250325	142900	1435320635	2850	2850	2850	2850	0
406	20250325	142800	1435320635	2850	2850	2850	2850	0
407	20250325	142700	1435320635	2850	2850	2850	2850	100
408	20250325	142600	1435035635	2850	2850	2850	2850	0
409	20250325	142500	1435035635	2850	2850	2850	2850	217
410	20250325	142400	1434417185	2845	2845	2845	2845	0
411	20250325	142300	1434417185	2845	2845	2845	2845	0
412	20250325	142200	1434417185	2845	2845	2845	2845	41
413	20250325	142100	1434300540	2850	2850	2850	2850	503
414	20250325	142000	1432866990	2850	2850	2850	2850	0
415	20250325	141900	1432866990	2850	2850	2850	2850	0
416	20250325	141800	1432866990	2850	2850	2850	2850	0
417	20250325	141700	1432866990	2850	2850	2850	2850	1
418	20250325	141600	1432864140	2850	2850	2850	2850	0
419	20250325	141500	1432864140	2850	2850	2850	2850	0
420	20250325	141400	1432864140	2850	2850	2850	2850	0
421	20250325	141300	1432864140	2850	2850	2850	2850	100
422	20250325	141200	1432579140	2840	2840	2840	2840	0
423	20250325	141100	1432579140	2840	2840	2840	2840	11
424	20250325	141000	1432547900	2840	2840	2840	2840	0
425	20250325	140900	1432547900	2840	2840	2840	2840	0
426	20250325	140800	1432547900	2840	2840	2840	2840	0
427	20250325	140700	1432547900	2840	2840	2840	2840	3435
428	20250325	140600	1422792500	2850	2850	2850	2850	291
429	20250325	140500	1421963150	2840	2840	2840	2840	0
430	20250325	140400	1421963150	2840	2840	2840	2840	0
431	20250325	140300	1421963150	2840	2840	2840	2840	0
432	20250325	140200	1421963150	2840	2840	2840	2840	0
433	20250325	140100	1421963150	2840	2840	2840	2840	0
434	20250325	140000	1421963150	2840	2840	2840	2840	575
435	20250325	135900	1420330150	2850	2850	2850	2850	0
436	20250325	135800	1420330150	2850	2850	2850	2850	0
437	20250325	135700	1420330150	2850	2840	2850	2840	3
438	20250325	135600	1420321620	2840	2840	2840	2840	0
439	20250325	135500	1420321620	2840	2845	2845	2840	200
440	20250325	135400	1419753120	2850	2850	2850	2850	100
441	20250325	135300	1419468120	2850	2850	2850	2850	0
442	20250325	135200	1419468120	2850	2850	2850	2850	0
443	20250325	135100	1419468120	2850	2850	2850	2850	0
444	20250325	135000	1419468120	2850	2850	2850	2850	0
445	20250325	134900	1419468120	2850	2850	2850	2850	0
446	20250325	134800	1419468120	2850	2850	2850	2850	0
447	20250325	134700	1419468120	2850	2850	2850	2850	0
448	20250325	134600	1419468120	2850	2850	2850	2850	500
449	20250325	134500	1418043120	2850	2850	2850	2850	1
450	20250325	134400	1418040270	2840	2840	2840	2840	910
451	20250325	134300	1415455870	2850	2850	2850	2850	500
452	20250325	134200	1414030870	2850	2850	2850	2850	0
453	20250325	134100	1414030870	2850	2850	2850	2850	0
454	20250325	134000	1414030870	2850	2850	2850	2850	50
455	20250325	133900	1413888370	2840	2840	2840	2840	1012
456	20250325	133800	1411014290	2850	2850	2850	2850	1
457	20250325	133700	1411011440	2845	2845	2845	2845	0
458	20250325	133600	1411011440	2845	2845	2845	2845	0
459	20250325	133500	1411011440	2845	2845	2845	2845	1
460	20250325	133400	1411008595	2850	2850	2850	2850	0
461	20250325	133300	1411008595	2850	2850	2850	2850	0
462	20250325	133200	1411008595	2850	2850	2850	2850	0
463	20250325	133100	1411008595	2850	2850	2850	2850	1
464	20250325	133000	1411005745	2845	2845	2845	2845	0
465	20250325	132900	1411005745	2845	2845	2845	2845	0
466	20250325	132800	1411005745	2845	2845	2845	2845	7
467	20250325	132700	1410985830	2845	2845	2845	2845	893
468	20250325	132600	1408445245	2845	2845	2845	2845	240
469	20250325	132500	1407762445	2845	2840	2845	2840	404
470	20250325	132400	1406614610	2850	2850	2850	2850	1
471	20250325	132300	1406611760	2840	2840	2840	2840	390
472	20250325	132200	1405504160	2845	2845	2845	2845	0
473	20250325	132100	1405504160	2845	2845	2845	2845	100
474	20250325	132000	1405219660	2840	2840	2840	2840	0
475	20250325	131900	1405219660	2840	2845	2845	2840	1100
476	20250325	131800	1402090660	2850	2850	2850	2850	1
477	20250325	131700	1402087810	2835	2835	2835	2835	1
478	20250325	131600	1402084975	2835	2835	2835	2835	591
479	20250325	131500	1400409490	2855	2840	2855	2835	4700
480	20250325	131400	1387065315	2845	2845	2845	2845	115
481	20250325	131300	1386738140	2845	2840	2845	2840	140
482	20250325	131200	1386340435	2845	2845	2845	2845	749
483	20250325	131100	1384209530	2845	2865	2865	2845	6415
484	20250325	131000	1365936515	2855	2855	2855	2855	81
485	20250325	130900	1365705260	2855	2862	2862	2855	392
486	20250325	130800	1364585297	2865	2865	2865	2865	0
487	20250325	130700	1364585297	2865	2865	2865	2865	0
488	20250325	130600	1364585297	2865	2865	2865	2865	1
489	20250325	130500	1364582432	2862	2862	2862	2862	0
490	20250325	130400	1364582432	2862	2862	2862	2862	0
491	20250325	130300	1364582432	2862	2862	2865	2862	108
492	20250325	130200	1364273312	2860	2860	2860	2860	0
493	20250325	130100	1364273312	2860	2860	2860	2860	81
494	20250325	130000	1364041652	2860	2860	2860	2860	20
495	20250325	125900	1363984452	2865	2865	2865	2865	0
496	20250325	125800	1363984452	2865	2865	2865	2865	5
497	20250325	125700	1363970127	2862	2862	2862	2862	0
498	20250325	125600	1363970127	2862	2862	2862	2862	0
499	20250325	125500	1363970127	2862	2862	2862	2862	20
500	20250325	125400	1363912887	2855	2865	2865	2855	3215
501	20250325	125300	1354726407	2865	2865	2865	2865	1
502	20250325	125200	1354723542	2860	2860	2860	2860	89
503	20250325	125100	1354469002	2860	2860	2860	2860	81
504	20250325	125000	1354237342	2860	2860	2860	2860	10
505	20250325	124900	1354208742	2865	2865	2865	2865	0
506	20250325	124800	1354208742	2865	2865	2865	2865	1
507	20250325	124700	1354205877	2865	2865	2865	2865	0
508	20250325	124600	1354205877	2865	2865	2865	2865	0
509	20250325	124500	1354205877	2865	2865	2865	2865	0
510	20250325	124400	1354205877	2865	2865	2865	2865	0
511	20250325	124300	1354205877	2865	2865	2865	2865	0
512	20250325	124200	1354205877	2865	2865	2865	2865	0
513	20250325	124100	1354205877	2865	2865	2865	2865	1
514	20250325	124000	1354203012	2860	2860	2860	2860	91
515	20250325	123900	1353942752	2865	2865	2865	2865	0
516	20250325	123800	1353942752	2865	2865	2865	2865	0
517	20250325	123700	1353942752	2865	2865	2865	2865	0
518	20250325	123600	1353942752	2865	2865	2865	2865	160
519	20250325	123500	1353484352	2865	2865	2865	2865	0
520	20250325	123400	1353484352	2865	2865	2865	2865	1
521	20250325	123300	1353481487	2860	2860	2860	2860	10
522	20250325	123200	1353452887	2865	2865	2865	2865	0
523	20250325	123100	1353452887	2865	2865	2865	2865	0
524	20250325	123000	1353452887	2865	2860	2865	2860	108
525	20250325	122900	1353143872	2860	2860	2860	2860	0
526	20250325	122800	1353143872	2860	2860	2860	2860	334
527	20250325	122700	1352188632	2865	2865	2865	2865	0
528	20250325	122600	1352188632	2865	2865	2865	2865	0
529	20250325	122500	1352188632	2865	2865	2865	2865	88
530	20250325	122400	1351936512	2870	2870	2870	2870	0
531	20250325	122300	1351936512	2870	2870	2870	2870	0
532	20250325	122200	1351936512	2870	2870	2870	2870	2
533	20250325	122100	1351930772	2875	2875	2875	2875	0
534	20250325	122000	1351930772	2875	2875	2875	2875	0
535	20250325	121900	1351930772	2875	2875	2875	2875	0
536	20250325	121800	1351930772	2875	2875	2875	2875	0
537	20250325	121700	1351930772	2875	2875	2875	2875	5
538	20250325	121600	1351916397	2875	2875	2875	2875	30
539	20250325	121500	1351830147	2875	2875	2875	2875	167
540	20250325	121400	1351350022	2880	2880	2880	2880	0
541	20250325	121300	1351350022	2880	2880	2880	2880	200
542	20250325	121200	1350774022	2890	2890	2890	2890	0
543	20250325	121100	1350774022	2890	2890	2890	2890	63
544	20250325	121000	1350591952	2895	2895	2895	2895	0
545	20250325	120900	1350591952	2895	2865	2895	2865	1269
546	20250325	120800	1346948927	2865	2870	2870	2865	1473
547	20250325	120700	1342727277	2875	2875	2875	2875	0
548	20250325	120600	1342727277	2875	2875	2875	2870	757
549	20250325	120500	1340552292	2880	2880	2880	2880	1
550	20250325	120400	1340549412	2895	2895	2895	2895	44
551	20250325	120300	1340422032	2895	2880	2895	2875	2264
552	20250325	120200	1333899162	2880	2875	2890	2875	2064
553	20250325	120100	1327955097	2875	2875	2885	2865	1410
554	20250325	120000	1323901872	2880	2865	2880	2865	2536
555	20250325	115900	1316612092	2865	2865	2865	2865	224
556	20250325	115800	1315970332	2865	2865	2865	2865	53
557	20250325	115700	1315818487	2865	2860	2865	2860	814
558	20250325	115600	1313487882	2860	2840	2860	2840	13523
559	20250325	115500	1275060542	2840	2840	2840	2840	543
560	20250325	115400	1273518422	2840	2845	2845	2840	1761
561	20250325	115300	1268509757	2860	2860	2860	2860	1
562	20250325	115200	1268506897	2860	2860	2860	2860	736
563	20250325	115100	1266401937	2865	2862	2865	2860	515
564	20250325	115000	1264928840	2865	2865	2865	2865	0
565	20250325	114900	1264928840	2865	2865	2865	2865	0
566	20250325	114800	1264928840	2865	2850	2865	2840	577
567	20250325	114700	1263286110	2840	2840	2840	2840	0
568	20250325	114600	1263286110	2840	2845	2845	2835	905
569	20250325	114500	1260716120	2845	2840	2845	2835	91
570	20250325	114400	1260457795	2835	2840	2840	2835	656
571	20250325	114300	1258594760	2865	2850	2865	2845	630
572	20250325	114200	1256800790	2860	2860	2860	2860	12
573	20250325	114100	1256766470	2870	2870	2870	2870	50
574	20250325	114000	1256622970	2875	2860	2875	2860	139
575	20250325	113900	1256225415	2860	2845	2860	2845	769
576	20250325	113800	1254034380	2845	2840	2845	2835	1187
577	20250325	113700	1250663265	2840	2860	2860	2840	7928
578	20250325	113600	1228062930	2860	2860	2860	2860	82
579	20250325	113500	1227828410	2860	2870	2870	2860	2052
580	20250325	113400	1221959170	2870	2870	2870	2870	254
581	20250325	113300	1221230190	2870	2850	2870	2850	600
582	20250325	113200	1219517695	2850	2855	2855	2845	2569
583	20250325	113100	1212196375	2860	2860	2860	2860	224
584	20250325	113000	1211555735	2865	2865	2865	2865	0
585	20250325	112900	1211555735	2865	2850	2865	2850	57
586	20250325	112800	1211392805	2870	2870	2870	2870	20
587	20250325	112700	1211335405	2870	2870	2870	2850	55
588	20250325	112600	1211178515	2870	2870	2870	2850	3971
589	20250325	112500	1199818110	2870	2880	2880	2870	633
590	20250325	112400	1198001380	2880	2870	2880	2870	2113
591	20250325	112300	1191936950	2880	2885	2895	2865	6073
592	20250325	112200	1174497905	2900	2890	2900	2890	331
593	20250325	112100	1173540065	2900	2870	2900	2870	1513
594	20250325	112000	1169182130	2875	2845	2875	2845	4001
595	20250325	111900	1157732320	2865	2810	2865	2795	20045
596	20250325	111800	1100899275	2810	2930	2930	2790	34648
597	20250325	111700	1001963150	2925	2940	2940	2920	4064
598	20250325	111600	990035330	2955	2955	2960	2940	2272
599	20250325	111500	983339670	2955	2980	2995	2935	13339
600	20250325	111400	943756755	2980	2960	3035	2960	48966
601	20250325	111300	796312890	2970	2915	2990	2910	18337
602	20250325	111200	741894595	2910	2920	2920	2910	4592
603	20250325	111100	728513880	2925	2925	2925	2925	0
604	20250325	111000	728513880	2925	2925	2925	2925	0
605	20250325	110900	728513880	2925	2925	2925	2925	0
606	20250325	110800	728513880	2925	2915	2925	2915	737
607	20250325	110700	726364695	2915	2915	2915	2915	0
608	20250325	110600	726364695	2915	2915	2915	2915	50
609	20250325	110500	726218945	2920	2920	2920	2920	100
610	20250325	110400	725926945	2925	2925	2925	2920	60
611	20250325	110300	725751470	2925	2925	2925	2915	10083
612	20250325	110200	696298160	2925	2925	2925	2925	220
613	20250325	110100	695654660	2930	2930	2930	2930	0
614	20250325	110000	695654660	2930	2930	2930	2930	372
615	20250325	105900	694564700	2930	2930	2930	2930	44
616	20250325	105800	694435780	2935	2935	2935	2935	20
617	20250325	105700	694377080	2930	2930	2930	2930	193
618	20250325	105600	693811590	2930	2930	2930	2930	81
619	20250325	105500	693574260	2930	2930	2930	2930	0
620	20250325	105400	693574260	2930	2930	2930	2930	5
621	20250325	105300	693559610	2935	2935	2935	2935	0
622	20250325	105200	693559610	2935	2935	2935	2935	0
623	20250325	105100	693559610	2935	2935	2935	2935	0
624	20250325	105000	693559610	2935	2930	2935	2930	5
625	20250325	104900	693544955	2935	2930	2935	2930	12
626	20250325	104800	693509790	2935	2930	2935	2930	58
627	20250325	104700	693339835	2925	2920	2925	2920	1821
628	20250325	104600	688015975	2925	2925	2925	2925	0
629	20250325	104500	688015975	2925	2935	2935	2925	2039
630	20250325	104400	682042230	2935	2940	2945	2935	10
631	20250325	104300	682012835	2945	2945	2945	2945	5
632	20250325	104200	681998110	2945	2945	2945	2945	0
633	20250325	104100	681998110	2945	2945	2945	2945	0
634	20250325	104000	681998110	2945	2945	2945	2945	0
635	20250325	103900	681998110	2945	2950	2950	2945	45
636	20250325	103800	681865560	2955	2940	2955	2940	10085
637	20250325	103700	652215630	2940	2935	2940	2935	2033
638	20250325	103600	646248625	2930	2940	2940	2930	1911
639	20250325	103500	640639875	2955	2955	2955	2955	0
640	20250325	103400	640639875	2955	2950	2955	2950	10
641	20250325	103300	640610355	2955	2955	2955	2955	0
642	20250325	103200	640610355	2955	2955	2955	2955	8
643	20250325	103100	640586715	2955	2955	2955	2955	3
644	20250325	103000	640577850	2955	2955	2955	2955	0
645	20250325	102900	640577850	2955	2945	2955	2945	82
646	20250325	102800	640336350	2945	2945	2945	2945	162
647	20250325	102700	639859260	2945	2945	2945	2945	0
648	20250325	102600	639859260	2945	2945	2945	2945	0
649	20250325	102500	639859260	2945	2945	2960	2945	3
650	20250325	102400	639850410	2940	2940	2940	2930	1375
651	20250325	102300	635812240	2945	2945	2945	2945	252
652	20250325	102200	635070100	2935	2935	2935	2935	331
653	20250325	102100	634098615	2935	2935	2935	2935	90
654	20250325	102000	633834465	2945	2945	2945	2945	0
655	20250325	101900	633834465	2945	2945	2945	2945	0
656	20250325	101800	633834465	2945	2945	2945	2945	2
657	20250325	101700	633828575	2945	2940	2945	2940	292
658	20250325	101600	632969270	2940	2940	2940	2940	0
659	20250325	101500	632969270	2940	2940	2940	2940	95
660	20250325	101400	632689970	2940	2925	2940	2925	111
661	20250325	101300	632364990	2925	2925	2925	2925	446
662	20250325	101200	631060440	2925	2930	2930	2910	10743
663	20250325	101100	599783450	2925	2925	2930	2915	4556
664	20250325	101000	586476815	2915	2925	2925	2915	2900
665	20250325	100900	578013055	2940	2930	2940	2930	2
666	20250325	100800	578007185	2940	2930	2945	2920	761
667	20250325	100700	575776670	2910	2935	2935	2910	4200
668	20250325	100600	563486330	2945	2940	2945	2940	121
669	20250325	100500	563130585	2935	2935	2940	2930	233
670	20250325	100400	562446775	2935	2940	2940	2935	1086
671	20250325	100300	559254040	2940	2925	2940	2910	1999
672	20250325	100200	553411855	2930	2930	2940	2930	3418
673	20250325	100100	543397105	2930	2940	2940	2930	319
674	20250325	100000	542459805	2950	2950	2950	2950	0
675	20250325	095900	542459805	2950	2965	2980	2940	7415
676	20250325	095800	520606185	2965	2980	2980	2965	3676
677	20250325	095700	509698405	2980	2980	2985	2980	5
678	20250325	095600	509683490	2985	2985	2985	2985	0
679	20250325	095500	509683490	2985	2985	2985	2980	5465
680	20250325	095400	493370500	2985	2970	2985	2970	8912
681	20250325	095300	466836750	2955	2955	2955	2955	1151
682	20250325	095200	463435545	2970	2970	2970	2970	0
683	20250325	095100	463435545	2970	2965	2970	2960	12
684	20250325	095000	463399920	2975	2970	2975	2965	416
685	20250325	094900	462165960	2985	2985	2985	2980	337
686	20250325	094800	461160025	2965	2970	2980	2965	1392
687	20250325	094700	457016625	2980	2980	2980	2980	101
688	20250325	094600	456715645	2970	2970	2970	2970	1
689	20250325	094500	456712675	2980	2995	2995	2975	693
690	20250325	094400	454650765	2995	2995	2995	2980	107
691	20250325	094300	454331305	2995	2990	2995	2975	2967
692	20250325	094200	445496095	2985	3000	3000	2985	229
693	20250325	094100	444812140	2995	3015	3015	2995	9142
694	20250325	094000	417414495	3015	3015	3015	3010	35
695	20250325	093900	417309005	3035	3025	3040	3010	506
696	20250325	093800	415785820	3020	3030	3030	3000	7318
697	20250325	093700	393747150	3040	3035	3040	3030	3120
698	20250325	093600	384281075	3035	3025	3040	3025	2111
699	20250325	093500	377885245	3025	3025	3045	3025	4039
700	20250325	093400	365614830	3015	3015	3035	3015	14268
701	20250325	093300	322502805	3020	3015	3030	3000	3544
702	20250325	093200	311799805	3020	2965	3025	2965	25382
703	20250325	093100	235650625	2965	2965	2965	2965	6
704	20250325	093000	235632835	2975	2975	2975	2975	102
705	20250325	092900	235329385	2975	2975	2990	2975	5948
706	20250325	092800	217549160	2980	2970	2990	2970	22601
707	20250325	092700	150072345	2970	2970	2975	2970	583
708	20250325	092600	148340830	2960	2960	2975	2960	3227
709	20250325	092500	138758145	2960	2960	2960	2960	0
710	20250325	092400	138758145	2960	2960	2960	2960	0
711	20250325	092300	138758145	2960	2960	2960	2960	454
712	20250325	092200	137414305	2960	2960	2960	2955	376
713	20250325	092100	136302220	2960	2965	2965	2960	1883
714	20250325	092000	130721690	2960	2960	2960	2960	101
715	20250325	091900	130422730	2965	2965	2965	2965	0
716	20250325	091800	130422730	2965	2945	2965	2945	2793
717	20250325	091700	122173865	2945	2940	2945	2940	2976
718	20250325	091600	113418925	2935	2930	2950	2930	249
719	20250325	091500	112688910	2930	2940	2950	2930	2352
720	20250325	091400	105793270	2935	2935	2935	2935	200
721	20250325	091300	105206270	2935	2930	2950	2930	2001
722	20250325	091200	99338320	2925	2945	2965	2925	1735
723	20250325	091100	94245065	2975	2975	2975	2975	501
724	20250325	091000	92754590	2945	2955	2975	2945	8101
725	20250325	090900	68756915	2940	2945	2950	2940	1278
726	20250325	090800	64997780	2945	2945	2945	2930	3103
727	20250325	090700	55901135	2950	2950	2950	2950	230
728	20250325	090600	55222635	2960	2955	2960	2955	265
729	20250325	090500	54439555	2935	2920	2955	2920	7313
730	20250325	090400	33012760	2930	2910	2930	2900	1002
731	20250325	090300	30106920	2900	2900	2910	2900	2971
732	20250325	090200	21491000	2900	2910	2935	2900	223
733	20250325	090100	20842165	2935	2975	2975	2900	2779
734	20250325	090000	12779080	2900	2915	2990	2900	4388