KissMeData/352910/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	212900	2009524708	4985	4985	4985	4985	5717
3	20250312	212800	2009524708	4985	4985	4985	4985	0
4	20250312	212700	2009524708	4985	4985	4985	4985	0
5	20250312	212600	2009524708	4985	4985	4985	4985	0
6	20250312	212500	2009524708	4985	4985	4985	4985	0
7	20250312	212400	2009524708	4985	4985	4985	4985	0
8	20250312	212300	2009524708	4985	4985	4985	4985	0
9	20250312	212200	2009524708	4985	4985	4985	4985	0
10	20250312	212100	2009524708	4985	4985	4985	4985	0
11	20250312	212000	2009524708	4985	4985	4985	4985	0
12	20250312	211900	2009524708	4985	4985	4985	4985	0
13	20250312	211800	2009524708	4985	4985	4985	4985	0
14	20250312	211700	2009524708	4985	4985	4985	4985	0
15	20250312	211600	2009524708	4985	4985	4985	4985	0
16	20250312	211500	2009524708	4985	4985	4985	4985	0
17	20250312	211400	2009524708	4985	4985	4985	4985	0
18	20250312	211300	2009524708	4985	4985	4985	4985	0
19	20250312	211200	2009524708	4985	4985	4985	4985	0
20	20250312	211100	2009524708	4985	4985	4985	4985	0
21	20250312	211000	2009524708	4985	4985	4985	4985	0
22	20250312	210900	2009524708	4985	4985	4985	4985	0
23	20250312	210800	2009524708	4985	4985	4985	4985	0
24	20250312	210700	2009524708	4985	4985	4985	4985	0
25	20250312	210600	2009524708	4985	4985	4985	4985	0
26	20250312	210500	2009524708	4985	4985	4985	4985	0
27	20250312	210400	2009524708	4985	4985	4985	4985	0
28	20250312	210300	2009524708	4985	4985	4985	4985	0
29	20250312	210200	2009524708	4985	4985	4985	4985	0
30	20250312	210100	2009524708	4985	4985	4985	4985	0
31	20250312	210000	2009524708	4985	4985	4985	4985	0
32	20250312	205900	2009524708	4985	4985	4985	4985	5717
33	20250312	205800	2009524708	4985	4985	4985	4985	0
34	20250312	205700	2009524708	4985	4985	4985	4985	0
35	20250312	205600	2009524708	4985	4985	4985	4985	0
36	20250312	205500	2009524708	4985	4985	4985	4985	0
37	20250312	205400	2009524708	4985	4985	4985	4985	0
38	20250312	205300	2009524708	4985	4985	4985	4985	0
39	20250312	205200	2009524708	4985	4985	4985	4985	0
40	20250312	205100	2009524708	4985	4985	4985	4985	0
41	20250312	205000	2009524708	4985	4985	4985	4985	0
42	20250312	204900	2009524708	4985	4985	4985	4985	0
43	20250312	204800	2009524708	4985	4985	4985	4985	0
44	20250312	204700	2009524708	4985	4985	4985	4985	0
45	20250312	204600	2009524708	4985	4985	4985	4985	0
46	20250312	204500	2009524708	4985	4985	4985	4985	0
47	20250312	204400	2009524708	4985	4985	4985	4985	0
48	20250312	204300	2009524708	4985	4985	4985	4985	0
49	20250312	204200	2009524708	4985	4985	4985	4985	0
50	20250312	204100	2009524708	4985	4985	4985	4985	0
51	20250312	204000	2009524708	4985	4985	4985	4985	0
52	20250312	203900	2009524708	4985	4985	4985	4985	0
53	20250312	203800	2009524708	4985	4985	4985	4985	0
54	20250312	203700	2009524708	4985	4985	4985	4985	0
55	20250312	203600	2009524708	4985	4985	4985	4985	0
56	20250312	203500	2009524708	4985	4985	4985	4985	0
57	20250312	203400	2009524708	4985	4985	4985	4985	0
58	20250312	203300	2009524708	4985	4985	4985	4985	0
59	20250312	203200	2009524708	4985	4985	4985	4985	0
60	20250312	203100	2009524708	4985	4985	4985	4985	0
61	20250312	203000	2009524708	4985	4985	4985	4985	0
62	20250312	202900	2009524708	4985	4985	4985	4985	5717
63	20250312	202800	2009524708	4985	4985	4985	4985	0
64	20250312	202700	2009524708	4985	4985	4985	4985	0
65	20250312	202600	2009524708	4985	4985	4985	4985	0
66	20250312	202500	2009524708	4985	4985	4985	4985	0
67	20250312	202400	2009524708	4985	4985	4985	4985	0
68	20250312	202300	2009524708	4985	4985	4985	4985	0
69	20250312	202200	2009524708	4985	4985	4985	4985	0
70	20250312	202100	2009524708	4985	4985	4985	4985	0
71	20250312	202000	2009524708	4985	4985	4985	4985	0
72	20250312	201900	2009524708	4985	4985	4985	4985	0
73	20250312	201800	2009524708	4985	4985	4985	4985	0
74	20250312	201700	2009524708	4985	4985	4985	4985	0
75	20250312	201600	2009524708	4985	4985	4985	4985	0
76	20250312	201500	2009524708	4985	4985	4985	4985	0
77	20250312	201400	2009524708	4985	4985	4985	4985	0
78	20250312	201300	2009524708	4985	4985	4985	4985	0
79	20250312	201200	2009524708	4985	4985	4985	4985	0
80	20250312	201100	2009524708	4985	4985	4985	4985	0
81	20250312	201000	2009524708	4985	4985	4985	4985	0
82	20250312	200900	2009524708	4985	4985	4985	4985	0
83	20250312	200800	2009524708	4985	4985	4985	4985	0
84	20250312	200700	2009524708	4985	4985	4985	4985	0
85	20250312	200600	2009524708	4985	4985	4985	4985	0
86	20250312	200500	2009524708	4985	4985	4985	4985	0
87	20250312	200400	2009524708	4985	4985	4985	4985	0
88	20250312	200300	2009524708	4985	4985	4985	4985	0
89	20250312	200200	2009524708	4985	4985	4985	4985	0
90	20250312	200100	2009524708	4985	4985	4985	4985	0
91	20250312	200000	2009524708	4985	4985	4985	4985	0
92	20250312	195900	2009524708	4985	4985	4985	4985	5717
93	20250312	195800	2009524708	4985	4985	4985	4985	0
94	20250312	195700	2009524708	4985	4985	4985	4985	0
95	20250312	195600	2009524708	4985	4985	4985	4985	0
96	20250312	195500	2009524708	4985	4985	4985	4985	0
97	20250312	195400	2009524708	4985	4985	4985	4985	0
98	20250312	195300	2009524708	4985	4985	4985	4985	0
99	20250312	195200	2009524708	4985	4985	4985	4985	0
100	20250312	195100	2009524708	4985	4985	4985	4985	0
101	20250312	195000	2009524708	4985	4985	4985	4985	0
102	20250312	194900	2009524708	4985	4985	4985	4985	0
103	20250312	194800	2009524708	4985	4985	4985	4985	0
104	20250312	194700	2009524708	4985	4985	4985	4985	0
105	20250312	194600	2009524708	4985	4985	4985	4985	0
106	20250312	194500	2009524708	4985	4985	4985	4985	0
107	20250312	194400	2009524708	4985	4985	4985	4985	0
108	20250312	194300	2009524708	4985	4985	4985	4985	0
109	20250312	194200	2009524708	4985	4985	4985	4985	0
110	20250312	194100	2009524708	4985	4985	4985	4985	0
111	20250312	194000	2009524708	4985	4985	4985	4985	0
112	20250312	193900	2009524708	4985	4985	4985	4985	0
113	20250312	193800	2009524708	4985	4985	4985	4985	0
114	20250312	193700	2009524708	4985	4985	4985	4985	0
115	20250312	193600	2009524708	4985	4985	4985	4985	0
116	20250312	193500	2009524708	4985	4985	4985	4985	0
117	20250312	193400	2009524708	4985	4985	4985	4985	0
118	20250312	193300	2009524708	4985	4985	4985	4985	0
119	20250312	193200	2009524708	4985	4985	4985	4985	0
120	20250312	193100	2009524708	4985	4985	4985	4985	0
121	20250312	193000	2009524708	4985	4985	4985	4985	0
122	20250312	192900	2009524708	4985	4985	4985	4985	5717
123	20250312	192800	2009524708	4985	4985	4985	4985	0
124	20250312	192700	2009524708	4985	4985	4985	4985	0
125	20250312	192600	2009524708	4985	4985	4985	4985	0
126	20250312	192500	2009524708	4985	4985	4985	4985	0
127	20250312	192400	2009524708	4985	4985	4985	4985	0
128	20250312	192300	2009524708	4985	4985	4985	4985	0
129	20250312	192200	2009524708	4985	4985	4985	4985	0
130	20250312	192100	2009524708	4985	4985	4985	4985	0
131	20250312	192000	2009524708	4985	4985	4985	4985	0
132	20250312	191900	2009524708	4985	4985	4985	4985	0
133	20250312	191800	2009524708	4985	4985	4985	4985	0
134	20250312	191700	2009524708	4985	4985	4985	4985	0
135	20250312	191600	2009524708	4985	4985	4985	4985	0
136	20250312	191500	2009524708	4985	4985	4985	4985	0
137	20250312	191400	2009524708	4985	4985	4985	4985	0
138	20250312	191300	2009524708	4985	4985	4985	4985	0
139	20250312	191200	2009524708	4985	4985	4985	4985	0
140	20250312	191100	2009524708	4985	4985	4985	4985	0
141	20250312	191000	2009524708	4985	4985	4985	4985	0
142	20250312	190900	2009524708	4985	4985	4985	4985	0
143	20250312	190800	2009524708	4985	4985	4985	4985	0
144	20250312	190700	2009524708	4985	4985	4985	4985	0
145	20250312	190600	2009524708	4985	4985	4985	4985	0
146	20250312	190500	2009524708	4985	4985	4985	4985	0
147	20250312	190400	2009524708	4985	4985	4985	4985	0
148	20250312	190300	2009524708	4985	4985	4985	4985	0
149	20250312	190200	2009524708	4985	4985	4985	4985	0
150	20250312	190100	2009524708	4985	4985	4985	4985	0
151	20250312	190000	2009524708	4985	4985	4985	4985	0
152	20250312	185900	2009524708	4985	4985	4985	4985	5717
153	20250312	185800	2009524708	4985	4985	4985	4985	0
154	20250312	185700	2009524708	4985	4985	4985	4985	0
155	20250312	185600	2009524708	4985	4985	4985	4985	0
156	20250312	185500	2009524708	4985	4985	4985	4985	0
157	20250312	185400	2009524708	4985	4985	4985	4985	0
158	20250312	185300	2009524708	4985	4985	4985	4985	0
159	20250312	185200	2009524708	4985	4985	4985	4985	0
160	20250312	185100	2009524708	4985	4985	4985	4985	0
161	20250312	185000	2009524708	4985	4985	4985	4985	0
162	20250312	184900	2009524708	4985	4985	4985	4985	0
163	20250312	184800	2009524708	4985	4985	4985	4985	0
164	20250312	184700	2009524708	4985	4985	4985	4985	0
165	20250312	184600	2009524708	4985	4985	4985	4985	0
166	20250312	184500	2009524708	4985	4985	4985	4985	0
167	20250312	184400	2009524708	4985	4985	4985	4985	0
168	20250312	184300	2009524708	4985	4985	4985	4985	0
169	20250312	184200	2009524708	4985	4985	4985	4985	0
170	20250312	184100	2009524708	4985	4985	4985	4985	0
171	20250312	184000	2009524708	4985	4985	4985	4985	0
172	20250312	183900	2009524708	4985	4985	4985	4985	0
173	20250312	183800	2009524708	4985	4985	4985	4985	0
174	20250312	183700	2009524708	4985	4985	4985	4985	0
175	20250312	183600	2009524708	4985	4985	4985	4985	0
176	20250312	183500	2009524708	4985	4985	4985	4985	0
177	20250312	183400	2009524708	4985	4985	4985	4985	0
178	20250312	183300	2009524708	4985	4985	4985	4985	0
179	20250312	183200	2009524708	4985	4985	4985	4985	0
180	20250312	183100	2009524708	4985	4985	4985	4985	0
181	20250312	183000	2009524708	4985	4985	4985	4985	0
182	20250312	182900	2009524708	4985	4985	4985	4985	5717
183	20250312	182800	2009524708	4985	4985	4985	4985	0
184	20250312	182700	2009524708	4985	4985	4985	4985	0
185	20250312	182600	2009524708	4985	4985	4985	4985	0
186	20250312	182500	2009524708	4985	4985	4985	4985	0
187	20250312	182400	2009524708	4985	4985	4985	4985	0
188	20250312	182300	2009524708	4985	4985	4985	4985	0
189	20250312	182200	2009524708	4985	4985	4985	4985	0
190	20250312	182100	2009524708	4985	4985	4985	4985	0
191	20250312	182000	2009524708	4985	4985	4985	4985	0
192	20250312	181900	2009524708	4985	4985	4985	4985	0
193	20250312	181800	2009524708	4985	4985	4985	4985	0
194	20250312	181700	2009524708	4985	4985	4985	4985	0
195	20250312	181600	2009524708	4985	4985	4985	4985	0
196	20250312	181500	2009524708	4985	4985	4985	4985	0
197	20250312	181400	2009524708	4985	4985	4985	4985	0
198	20250312	181300	2009524708	4985	4985	4985	4985	0
199	20250312	181200	2009524708	4985	4985	4985	4985	0
200	20250312	181100	2009524708	4985	4985	4985	4985	0
201	20250312	181000	2009524708	4985	4985	4985	4985	0
202	20250312	180900	2009524708	4985	4985	4985	4985	0
203	20250312	180800	2009524708	4985	4985	4985	4985	0
204	20250312	180700	2009524708	4985	4985	4985	4985	0
205	20250312	180600	2009524708	4985	4985	4985	4985	0
206	20250312	180500	2009524708	4985	4985	4985	4985	0
207	20250312	180400	2009524708	4985	4985	4985	4985	0
208	20250312	180300	2009524708	4985	4985	4985	4985	0
209	20250312	180200	2009524708	4985	4985	4985	4985	0
210	20250312	180100	2009524708	4985	4985	4985	4985	0
211	20250312	180000	2009524708	4985	4985	4985	4985	0
212	20250312	175900	2009524708	4985	4985	4985	4985	5717
213	20250312	175800	2009524708	4985	4985	4985	4985	0
214	20250312	175700	2009524708	4985	4985	4985	4985	0
215	20250312	175600	2009524708	4985	4985	4985	4985	0
216	20250312	175500	2009524708	4985	4985	4985	4985	0
217	20250312	175400	2009524708	4985	4985	4985	4985	0
218	20250312	175300	2009524708	4985	4985	4985	4985	0
219	20250312	175200	2009524708	4985	4985	4985	4985	0
220	20250312	175100	2009524708	4985	4985	4985	4985	0
221	20250312	175000	2009524708	4985	4985	4985	4985	0
222	20250312	174900	2009524708	4985	4985	4985	4985	0
223	20250312	174800	2009524708	4985	4985	4985	4985	0
224	20250312	174700	2009524708	4985	4985	4985	4985	0
225	20250312	174600	2009524708	4985	4985	4985	4985	0
226	20250312	174500	2009524708	4985	4985	4985	4985	0
227	20250312	174400	2009524708	4985	4985	4985	4985	0
228	20250312	174300	2009524708	4985	4985	4985	4985	0
229	20250312	174200	2009524708	4985	4985	4985	4985	0
230	20250312	174100	2009524708	4985	4985	4985	4985	0
231	20250312	174000	2009524708	4985	4985	4985	4985	0
232	20250312	173900	2009524708	4985	4985	4985	4985	0
233	20250312	173800	2009524708	4985	4985	4985	4985	0
234	20250312	173700	2009524708	4985	4985	4985	4985	0
235	20250312	173600	2009524708	4985	4985	4985	4985	0
236	20250312	173500	2009524708	4985	4985	4985	4985	0
237	20250312	173400	2009524708	4985	4985	4985	4985	0
238	20250312	173300	2009524708	4985	4985	4985	4985	0
239	20250312	173200	2009524708	4985	4985	4985	4985	0
240	20250312	173100	2009524708	4985	4985	4985	4985	0
241	20250312	173000	2009524708	4985	4985	4985	4985	0
242	20250312	172900	2009524708	4985	4985	4985	4985	5717
243	20250312	172800	2009524708	4985	4985	4985	4985	0
244	20250312	172700	2009524708	4985	4985	4985	4985	0
245	20250312	172600	2009524708	4985	4985	4985	4985	0
246	20250312	172500	2009524708	4985	4985	4985	4985	0
247	20250312	172400	2009524708	4985	4985	4985	4985	0
248	20250312	172300	2009524708	4985	4985	4985	4985	0
249	20250312	172200	2009524708	4985	4985	4985	4985	0
250	20250312	172100	2009524708	4985	4985	4985	4985	0
251	20250312	172000	2009524708	4985	4985	4985	4985	0
252	20250312	171900	2009524708	4985	4985	4985	4985	0
253	20250312	171800	2009524708	4985	4985	4985	4985	0
254	20250312	171700	2009524708	4985	4985	4985	4985	0
255	20250312	171600	2009524708	4985	4985	4985	4985	0
256	20250312	171500	2009524708	4985	4985	4985	4985	0
257	20250312	171400	2009524708	4985	4985	4985	4985	0
258	20250312	171300	2009524708	4985	4985	4985	4985	0
259	20250312	171200	2009524708	4985	4985	4985	4985	0
260	20250312	171100	2009524708	4985	4985	4985	4985	0
261	20250312	171000	2009524708	4985	4985	4985	4985	0
262	20250312	170900	2009524708	4985	4985	4985	4985	0
263	20250312	170800	2009524708	4985	4985	4985	4985	0
264	20250312	170700	2009524708	4985	4985	4985	4985	0
265	20250312	170600	2009524708	4985	4985	4985	4985	0
266	20250312	170500	2009524708	4985	4985	4985	4985	0
267	20250312	170400	2009524708	4985	4985	4985	4985	0
268	20250312	170300	2009524708	4985	4985	4985	4985	0
269	20250312	170200	2009524708	4985	4985	4985	4985	0
270	20250312	170100	2009524708	4985	4985	4985	4985	0
271	20250312	170000	2009524708	4985	4985	4985	4985	0
272	20250312	165900	2009524708	4985	4985	4985	4985	5717
273	20250312	165800	2009524708	4985	4985	4985	4985	0
274	20250312	165700	2009524708	4985	4985	4985	4985	0
275	20250312	165600	2009524708	4985	4985	4985	4985	0
276	20250312	165500	2009524708	4985	4985	4985	4985	0
277	20250312	165400	2009524708	4985	4985	4985	4985	0
278	20250312	165300	2009524708	4985	4985	4985	4985	0
279	20250312	165200	2009524708	4985	4985	4985	4985	0
280	20250312	165100	2009524708	4985	4985	4985	4985	0
281	20250312	165000	2009524708	4985	4985	4985	4985	0
282	20250312	164900	2009524708	4985	4985	4985	4985	0
283	20250312	164800	2009524708	4985	4985	4985	4985	0
284	20250312	164700	2009524708	4985	4985	4985	4985	0
285	20250312	164600	2009524708	4985	4985	4985	4985	0
286	20250312	164500	2009524708	4985	4985	4985	4985	0
287	20250312	164400	2009524708	4985	4985	4985	4985	0
288	20250312	164300	2009524708	4985	4985	4985	4985	0
289	20250312	164200	2009524708	4985	4985	4985	4985	0
290	20250312	164100	2009524708	4985	4985	4985	4985	0
291	20250312	164000	2009524708	4985	4985	4985	4985	0
292	20250312	163900	2009524708	4985	4985	4985	4985	0
293	20250312	163800	2009524708	4985	4985	4985	4985	0
294	20250312	163700	2009524708	4985	4985	4985	4985	0
295	20250312	163600	2009524708	4985	4985	4985	4985	0
296	20250312	163500	2009524708	4985	4985	4985	4985	0
297	20250312	163400	2009524708	4985	4985	4985	4985	0
298	20250312	163300	2009524708	4985	4985	4985	4985	0
299	20250312	163200	2009524708	4985	4985	4985	4985	0
300	20250312	163100	2009524708	4985	4985	4985	4985	0
301	20250312	163000	2009524708	4985	4985	4985	4985	0
302	20250312	162900	2009524708	4985	4985	4985	4985	5717
303	20250312	162800	2009524708	4985	4985	4985	4985	0
304	20250312	162700	2009524708	4985	4985	4985	4985	0
305	20250312	162600	2009524708	4985	4985	4985	4985	0
306	20250312	162500	2009524708	4985	4985	4985	4985	0
307	20250312	162400	2009524708	4985	4985	4985	4985	0
308	20250312	162300	2009524708	4985	4985	4985	4985	0
309	20250312	162200	2009524708	4985	4985	4985	4985	0
310	20250312	162100	2009524708	4985	4985	4985	4985	0
311	20250312	162000	2009524708	4985	4985	4985	4985	0
312	20250312	161900	2009524708	4985	4985	4985	4985	0
313	20250312	161800	2009524708	4985	4985	4985	4985	0
314	20250312	161700	2009524708	4985	4985	4985	4985	0
315	20250312	161600	2009524708	4985	4985	4985	4985	0
316	20250312	161500	2009524708	4985	4985	4985	4985	0
317	20250312	161400	2009524708	4985	4985	4985	4985	0
318	20250312	161300	2009524708	4985	4985	4985	4985	0
319	20250312	161200	2009524708	4985	4985	4985	4985	0
320	20250312	161100	2009524708	4985	4985	4985	4985	0
321	20250312	161000	2009524708	4985	4985	4985	4985	0
322	20250312	160900	2009524708	4985	4985	4985	4985	0
323	20250312	160800	2009524708	4985	4985	4985	4985	0
324	20250312	160700	2009524708	4985	4985	4985	4985	0
325	20250312	160600	2009524708	4985	4985	4985	4985	0
326	20250312	160500	2009524708	4985	4985	4985	4985	0
327	20250312	160400	2009524708	4985	4985	4985	4985	0
328	20250312	160300	2009524708	4985	4985	4985	4985	0
329	20250312	160200	2009524708	4985	4985	4985	4985	0
330	20250312	160100	2009524708	4985	4985	4985	4985	0
331	20250312	160000	2009524708	4985	4985	4985	4985	0
332	20250312	155900	2009524708	4985	4985	4985	4985	5717
333	20250312	155800	2009524708	4985	4985	4985	4985	0
334	20250312	155700	2009524708	4985	4985	4985	4985	0
335	20250312	155600	2009524708	4985	4985	4985	4985	0
336	20250312	155500	2009524708	4985	4985	4985	4985	0
337	20250312	155400	2009524708	4985	4985	4985	4985	0
338	20250312	155300	2009524708	4985	4985	4985	4985	0
339	20250312	155200	2009524708	4985	4985	4985	4985	0
340	20250312	155100	2009524708	4985	4985	4985	4985	0
341	20250312	155000	2009524708	4985	4985	4985	4985	0
342	20250312	154900	2009524708	4985	4985	4985	4985	0
343	20250312	154800	2009524708	4985	4985	4985	4985	0
344	20250312	154700	2009524708	4985	4985	4985	4985	0
345	20250312	154600	2009524708	4985	4985	4985	4985	0
346	20250312	154500	2009524708	4985	4985	4985	4985	0
347	20250312	154400	2009524708	4985	4985	4985	4985	0
348	20250312	154300	2009524708	4985	4985	4985	4985	0
349	20250312	154200	2009524708	4985	4985	4985	4985	0
350	20250312	154100	2009524708	4985	4985	4985	4985	0
351	20250312	154000	2009524708	4985	4985	4985	4985	0
352	20250312	153900	2009524708	4985	4985	4985	4985	0
353	20250312	153800	2009524708	4985	4985	4985	4985	0
354	20250312	153700	2009524708	4985	4985	4985	4985	0
355	20250312	153600	2009524708	4985	4985	4985	4985	0
356	20250312	153500	2009524708	4985	4985	4985	4985	0
357	20250312	153400	2009524708	4985	4985	4985	4985	0
358	20250312	153300	2009524708	4985	4985	4985	4985	0
359	20250312	153200	2009524708	4985	4985	4985	4985	0
360	20250312	153100	2009524708	4985	4985	4985	4985	0
361	20250312	153000	2009524708	4985	4985	4985	4985	5717
362	20250312	152900	1981025463	4990	4990	4990	4990	0
363	20250312	152800	1981025463	4990	4990	4990	4990	0
364	20250312	152700	1981025463	4990	4990	4990	4990	0
365	20250312	152600	1981025463	4990	4990	4990	4990	0
366	20250312	152500	1981025463	4990	4990	4990	4990	0
367	20250312	152400	1981025463	4990	4990	4990	4990	0
368	20250312	152300	1981025463	4990	4990	4990	4990	0
369	20250312	152200	1981025463	4990	4990	4990	4990	0
370	20250312	152100	1981025463	4990	4990	4990	4990	0
371	20250312	152000	1981025463	4990	4990	4990	4990	0
372	20250312	151900	1981025463	4990	4995	4995	4985	2289
373	20250312	151800	1969611138	4995	4995	5000	4990	246
374	20250312	151700	1968382683	4995	4995	4995	4995	384
375	20250312	151600	1966464603	5000	4995	5000	4995	2723
376	20250312	151500	1952854943	4990	4997	4997	4985	2443
377	20250312	151400	1940665995	4995	5000	5000	4995	1337
378	20250312	151300	1933986620	5000	5030	5040	4995	2051
379	20250312	151200	1923728395	5040	5020	5040	5020	190
380	20250312	151100	1922773415	5030	5030	5030	5020	254
381	20250312	151000	1921496725	5030	5030	5040	5020	436
382	20250312	150900	1919303555	5030	4995	5030	4995	2488
383	20250312	150800	1906837110	4995	5040	5040	4995	2649
384	20250312	150700	1893564825	5000	5075	5080	4980	31659
385	20250312	150600	1734811900	5080	5090	5090	5080	212
386	20250312	150500	1733734720	5090	5090	5090	5060	3633
387	20250312	150400	1715301000	5080	5090	5090	5080	604
388	20250312	150300	1712227550	5100	5100	5100	5100	15
389	20250312	150200	1712151050	5110	5110	5110	5110	182
390	20250312	150100	1711221030	5110	5090	5110	5080	408
391	20250312	150000	1709148100	5100	5100	5100	5100	45
392	20250312	145900	1708918600	5100	5100	5100	5100	1
393	20250312	145800	1708913500	5110	5110	5110	5110	234
394	20250312	145700	1707717760	5110	5100	5110	5070	1469
395	20250312	145600	1700246330	5100	5110	5110	5100	1256
396	20250312	145500	1693840170	5110	5110	5110	5110	49
397	20250312	145400	1693589780	5100	5100	5100	5100	100
398	20250312	145300	1693079780	5100	5110	5110	5100	48
399	20250312	145200	1692834570	5110	5110	5110	5110	7
400	20250312	145100	1692798800	5120	5120	5120	5120	45
401	20250312	145000	1692568400	5120	5110	5120	5110	509
402	20250312	144900	1689964510	5110	5110	5110	5110	0
403	20250312	144800	1689964510	5110	5110	5110	5110	64
404	20250312	144700	1689637470	5110	5110	5110	5110	49
405	20250312	144600	1689387080	5110	5100	5110	5100	366
406	20250312	144500	1687520410	5110	5100	5110	5100	350
407	20250312	144400	1685734410	5100	5110	5110	5100	203
408	20250312	144300	1684698370	5120	5120	5120	5110	1164
409	20250312	144200	1678747950	5130	5120	5130	5120	115
410	20250312	144100	1678158280	5120	5120	5120	5120	102
411	20250312	144000	1677636040	5120	5120	5120	5120	100
412	20250312	143900	1677124040	5120	5120	5120	5120	0
413	20250312	143800	1677124040	5120	5120	5120	5120	209
414	20250312	143700	1676053960	5120	5120	5120	5120	5
415	20250312	143600	1676028360	5120	5120	5120	5120	41
416	20250312	143500	1675818440	5100	5100	5120	5100	1300
417	20250312	143400	1669180440	5100	5100	5100	5100	109
418	20250312	143300	1668624540	5100	5105	5105	5100	890
419	20250312	143200	1664085440	5110	5110	5110	5110	2
420	20250312	143100	1664075220	5110	5110	5110	5110	13
421	20250312	143000	1664008790	5100	5100	5100	5100	250
422	20250312	142900	1662733790	5100	5100	5100	5100	257
423	20250312	142800	1661423090	5090	5080	5090	5080	452
424	20250312	142700	1659122420	5070	5080	5080	5070	1029
425	20250312	142600	1653902890	5080	5090	5090	5080	1404
426	20250312	142500	1646770530	5090	5090	5090	5090	499
427	20250312	142400	1644230620	5090	5090	5090	5090	573
428	20250312	142300	1641314050	5090	5100	5100	5090	79
429	20250312	142200	1640911930	5090	5100	5100	5090	1769
430	20250312	142100	1631897900	5100	5100	5100	5100	6
431	20250312	142000	1631867300	5100	5110	5110	5100	639
432	20250312	141900	1628608290	5110	5110	5110	5110	112
433	20250312	141800	1628035970	5110	5110	5110	5110	15
434	20250312	141700	1627959320	5110	5110	5110	5110	28
435	20250312	141600	1627816240	5110	5100	5110	5100	183
436	20250312	141500	1626881610	5110	5110	5110	5100	341
437	20250312	141400	1625140600	5110	5120	5120	5110	14
438	20250312	141300	1625068960	5120	5120	5120	5120	197
439	20250312	141200	1624060320	5130	5130	5130	5130	36
440	20250312	141100	1623875640	5140	5140	5140	5140	0
441	20250312	141000	1623875640	5140	5140	5140	5140	31
442	20250312	140900	1623716300	5130	5140	5140	5130	80
443	20250312	140800	1623305600	5140	5130	5140	5130	1058
444	20250312	140700	1617878040	5120	5120	5120	5120	400
445	20250312	140600	1615830040	5120	5110	5120	5110	243
446	20250312	140500	1614587520	5110	5110	5110	5110	52
447	20250312	140400	1614321800	5110	5110	5110	5110	8
448	20250312	140300	1614280920	5110	5110	5110	5110	120
449	20250312	140200	1613667720	5120	5120	5120	5120	1
450	20250312	140100	1613662600	5100	5120	5130	5100	290
451	20250312	140000	1612180920	5120	5120	5120	5110	47
452	20250312	135900	1611940360	5110	5110	5110	5110	532
453	20250312	135800	1609221840	5130	5120	5130	5100	9223
454	20250312	135700	1562164390	5110	5130	5130	5110	1141
455	20250312	135600	1556331820	5130	5130	5140	5120	264
456	20250312	135500	1554980010	5140	5140	5140	5130	16
457	20250312	135400	1554897870	5140	5140	5140	5130	47
458	20250312	135300	1554656490	5140	5140	5140	5140	6
459	20250312	135200	1554625650	5140	5120	5160	5120	1926
460	20250312	135100	1544764410	5120	5120	5120	5120	831
461	20250312	135000	1540509690	5120	5130	5130	5120	1848
462	20250312	134900	1531039660	5140	5170	5180	5140	2204
463	20250312	134800	1519709940	5170	5160	5170	5160	12
464	20250312	134700	1519648010	5170	5170	5170	5170	0
465	20250312	134600	1519648010	5170	5170	5170	5170	0
466	20250312	134500	1519648010	5170	5170	5170	5170	0
467	20250312	134400	1519648010	5170	5170	5170	5150	64
468	20250312	134300	1519317940	5190	5190	5190	5190	25
469	20250312	134200	1519188190	5200	5170	5200	5150	1671
470	20250312	134100	1510574010	5180	5210	5210	5180	1089
471	20250312	134000	1504926940	5220	5220	5220	5220	401
472	20250312	133900	1502833720	5210	5190	5210	5190	1810
473	20250312	133800	1493414220	5200	5200	5200	5200	1
474	20250312	133700	1493409020	5200	5190	5200	5190	973
475	20250312	133600	1488359140	5190	5190	5190	5190	102
476	20250312	133500	1487829760	5180	5170	5190	5170	459
477	20250312	133400	1485456460	5170	5170	5170	5170	80
478	20250312	133300	1485042860	5170	5170	5170	5170	30
479	20250312	133200	1484887760	5170	5170	5170	5160	209
480	20250312	133100	1483808540	5170	5170	5170	5170	93
481	20250312	133000	1483327730	5170	5170	5170	5170	2
482	20250312	132900	1483317390	5170	5170	5170	5170	21
483	20250312	132800	1483208820	5170	5170	5170	5170	5
484	20250312	132700	1483182970	5160	5160	5160	5160	1
485	20250312	132600	1483177810	5160	5160	5160	5160	0
486	20250312	132500	1483177810	5160	5160	5160	5160	29
487	20250312	132400	1483028170	5160	5160	5160	5160	4
488	20250312	132300	1483007530	5160	5160	5160	5160	847
489	20250312	132200	1478637010	5160	5160	5160	5160	6
490	20250312	132100	1478606050	5160	5160	5160	5150	343
491	20250312	132000	1476839130	5160	5170	5170	5160	628
492	20250312	131900	1473597950	5170	5170	5170	5170	14
493	20250312	131800	1473525570	5160	5160	5160	5160	234
494	20250312	131700	1472318130	5150	5160	5160	5150	65
495	20250312	131600	1471983370	5160	5160	5160	5160	50
496	20250312	131500	1471725370	5150	5160	5160	5150	12
497	20250312	131400	1471663470	5160	5160	5160	5160	10
498	20250312	131300	1471611870	5150	5160	5160	5150	623
499	20250312	131200	1468400220	5160	5160	5170	5160	168
500	20250312	131100	1467533220	5160	5160	5160	5160	85
501	20250312	131000	1467094620	5160	5150	5160	5150	315
502	20250312	130900	1465471530	5160	5160	5160	5160	0
503	20250312	130800	1465471530	5160	5160	5160	5160	153
504	20250312	130700	1464682050	5170	5170	5170	5170	702
505	20250312	130600	1461052710	5160	5160	5170	5150	221
506	20250312	130500	1459913340	5170	5170	5170	5170	20
507	20250312	130400	1459809940	5170	5170	5170	5170	88
508	20250312	130300	1459354980	5170	5170	5170	5170	27
509	20250312	130200	1459215390	5170	5160	5170	5160	52
510	20250312	130100	1458947050	5150	5160	5160	5150	232
511	20250312	130000	1457751940	5170	5160	5170	5160	648
512	20250312	125900	1454407550	5170	5180	5180	5170	61
513	20250312	125800	1454091970	5190	5190	5190	5190	3
514	20250312	125700	1454076400	5180	5180	5180	5180	259
515	20250312	125600	1452734780	5170	5180	5180	5170	245
516	20250312	125500	1451468060	5180	5190	5190	5180	271
517	20250312	125400	1450064130	5190	5190	5190	5190	11
518	20250312	125300	1450007040	5190	5190	5190	5190	170
519	20250312	125200	1449124740	5190	5190	5190	5190	37
520	20250312	125100	1448932710	5170	5170	5170	5170	623
521	20250312	125000	1445711800	5170	5150	5170	5150	144
522	20250312	124900	1444969880	5150	5170	5170	5150	520
523	20250312	124800	1442291060	5170	5170	5180	5170	119
524	20250312	124700	1441675820	5160	5180	5180	5160	161
525	20250312	124600	1440845040	5150	5170	5180	5150	316
526	20250312	124500	1439216730	5180	5180	5180	5180	233
527	20250312	124400	1438009790	5180	5150	5190	5150	334
528	20250312	124300	1436289620	5150	5150	5160	5130	2187
529	20250312	124200	1425033380	5160	5160	5200	5160	159
530	20250312	124100	1424212900	5210	5190	5210	5150	1933
531	20250312	124000	1414237610	5220	5220	5220	5220	0
532	20250312	123900	1414237610	5220	5190	5220	5190	1810
533	20250312	123800	1404797980	5190	5190	5190	5190	0
534	20250312	123700	1404797980	5190	5190	5190	5190	20
535	20250312	123600	1404694180	5190	5175	5190	5175	202
536	20250312	123500	1403648800	5200	5190	5200	5190	200
537	20250312	123400	1402609060	5190	5190	5190	5150	663
538	20250312	123300	1399184630	5190	5210	5220	5190	561
539	20250312	123200	1396268190	5220	5220	5220	5220	379
540	20250312	123100	1394289810	5220	5220	5220	5220	1
541	20250312	123000	1394284590	5210	5220	5220	5210	14
542	20250312	122900	1394211550	5220	5220	5220	5200	415
543	20250312	122800	1392052510	5230	5220	5230	5200	3189
544	20250312	122700	1375417370	5230	5240	5240	5230	205
545	20250312	122600	1374344980	5240	5240	5240	5230	881
546	20250312	122500	1369733540	5240	5220	5240	5220	1648
547	20250312	122400	1361120410	5210	5220	5230	5210	660
548	20250312	122300	1357677450	5220	5210	5220	5210	1207
549	20250312	122200	1351388780	5210	5190	5210	5190	1331
550	20250312	122100	1344465040	5200	5190	5200	5180	292
551	20250312	122000	1342949510	5180	5180	5190	5180	602
552	20250312	121900	1339831130	5180	5170	5180	5170	824
553	20250312	121800	1335568510	5170	5160	5170	5160	973
554	20250312	121700	1330547790	5170	5150	5170	5150	371
555	20250312	121600	1328634420	5170	5170	5170	5130	1803
556	20250312	121500	1319364690	5170	5170	5170	5170	31
557	20250312	121400	1319204420	5170	5170	5170	5170	193
558	20250312	121300	1318206610	5170	5170	5170	5170	11
559	20250312	121200	1318149740	5140	5170	5170	5140	298
560	20250312	121100	1316616250	5170	5170	5170	5150	457
561	20250312	121000	1314260410	5170	5170	5170	5170	10
562	20250312	120900	1314208710	5170	5170	5170	5170	6
563	20250312	120800	1314177690	5170	5170	5170	5150	547
564	20250312	120700	1311355700	5180	5170	5180	5150	768
565	20250312	120600	1307393640	5170	5160	5180	5150	102
566	20250312	120500	1306867020	5180	5150	5180	5150	1001
567	20250312	120400	1301711840	5180	5220	5220	5140	10537
568	20250312	120300	1247254760	5220	5210	5220	5210	43
569	20250312	120200	1247030710	5220	5210	5220	5200	1301
570	20250312	120100	1240261110	5230	5230	5240	5210	386
571	20250312	120000	1238246030	5240	5240	5240	5240	258
572	20250312	115900	1236894110	5240	5240	5240	5240	109
573	20250312	115800	1236322950	5240	5240	5240	5240	27
574	20250312	115700	1236181470	5240	5240	5240	5240	1
575	20250312	115600	1236176230	5250	5240	5250	5240	140
576	20250312	115500	1235442230	5250	5240	5250	5230	1519
577	20250312	115400	1227488090	5240	5240	5250	5240	791
578	20250312	115300	1223341470	5250	5240	5250	5230	1317
579	20250312	115200	1216442380	5240	5230	5240	5230	490
580	20250312	115100	1213878100	5240	5220	5240	5220	310
581	20250312	115000	1212255170	5230	5230	5230	5210	662
582	20250312	114900	1208798770	5240	5240	5240	5230	326
583	20250312	114800	1207093030	5240	5240	5240	5210	466
584	20250312	114700	1204661300	5240	5240	5240	5240	4
585	20250312	114600	1204640340	5240	5240	5240	5240	4
586	20250312	114500	1204619380	5240	5240	5240	5230	516
587	20250312	114400	1201919660	5240	5235	5240	5230	56
588	20250312	114300	1201626510	5230	5230	5230	5230	219
589	20250312	114200	1200481140	5230	5230	5230	5230	133
590	20250312	114100	1199785550	5230	5230	5230	5230	0
591	20250312	114000	1199785550	5230	5230	5230	5225	65
592	20250312	113900	1199445650	5230	5220	5230	5220	51
593	20250312	113800	1199179420	5230	5220	5230	5220	502
594	20250312	113700	1196558970	5220	5230	5230	5220	1167
595	20250312	113600	1190456220	5230	5200	5230	5200	36
596	20250312	113500	1190268990	5210	5230	5230	5210	61
597	20250312	113400	1189950840	5240	5240	5240	5240	1
598	20250312	113300	1189945600	5250	5250	5250	5250	110
599	20250312	113200	1189368100	5250	5250	5250	5200	978
600	20250312	113100	1184274250	5240	5240	5240	5240	20
601	20250312	113000	1184169450	5250	5250	5250	5250	49
602	20250312	112900	1183912200	5260	5240	5260	5230	209
603	20250312	112800	1182818030	5240	5260	5260	5240	167
604	20250312	112700	1181940260	5260	5250	5270	5250	106
605	20250312	112600	1181383670	5270	5310	5310	5250	1715
606	20250312	112500	1172340850	5320	5310	5320	5290	1365
607	20250312	112400	1165101120	5330	5320	5340	5290	3313
608	20250312	112300	1147472790	5310	5300	5310	5280	1411
609	20250312	112200	1139996280	5300	5280	5310	5280	1681
610	20250312	112100	1131094600	5280	5270	5280	5270	552
611	20250312	112000	1128184430	5270	5250	5270	5250	665
612	20250312	111900	1124689540	5250	5200	5250	5200	1993
613	20250312	111800	1114284740	5200	5190	5200	5190	103
614	20250312	111700	1113749150	5200	5200	5200	5200	18
615	20250312	111600	1113655550	5200	5180	5200	5180	655
616	20250312	111500	1110262110	5190	5190	5200	5190	591
617	20250312	111400	1107194810	5200	5220	5220	5190	460
618	20250312	111300	1104803830	5230	5210	5230	5210	20
619	20250312	111200	1104699610	5210	5210	5210	5210	25
620	20250312	111100	1104569360	5210	5220	5220	5210	27
621	20250312	111000	1104428670	5220	5220	5220	5220	0
622	20250312	110900	1104428670	5220	5200	5220	5180	241
623	20250312	110800	1103177370	5220	5230	5230	5200	1249
624	20250312	110700	1096674200	5250	5250	5250	5250	287
625	20250312	110600	1095167450	5260	5250	5260	5230	38
626	20250312	110500	1094968460	5260	5240	5260	5240	87
627	20250312	110400	1094510860	5240	5250	5250	5240	263
628	20250312	110300	1093132540	5260	5250	5260	5240	12
629	20250312	110200	1093069540	5250	5260	5260	5250	1095
630	20250312	110100	1087316630	5250	5270	5270	5250	610
631	20250312	110000	1084107620	5270	5270	5270	5270	399
632	20250312	105900	1082004890	5280	5280	5280	5280	16
633	20250312	105800	1081920410	5280	5280	5280	5280	3
634	20250312	105700	1081904570	5290	5300	5320	5280	1078
635	20250312	105600	1076199980	5310	5320	5320	5310	354
636	20250312	105500	1074320120	5320	5320	5340	5310	777
637	20250312	105400	1070185550	5340	5320	5340	5320	2474
638	20250312	105300	1056997410	5320	5300	5320	5300	2450
639	20250312	105200	1043997350	5300	5300	5320	5290	3172
640	20250312	105100	1027177620	5300	5270	5310	5270	3012
641	20250312	105000	1011219440	5270	5240	5270	5230	1335
642	20250312	104900	1004222720	5230	5210	5230	5200	2682
643	20250312	104800	990211660	5210	5200	5210	5195	1266
644	20250312	104700	983628900	5200	5190	5200	5190	474
645	20250312	104600	981164460	5190	5180	5190	5170	255
646	20250312	104500	979844150	5180	5180	5180	5170	152
647	20250312	104400	979056800	5180	5180	5190	5175	750
648	20250312	104300	975171675	5170	5150	5170	5140	1336
649	20250312	104200	968279710	5170	5160	5170	5160	484
650	20250312	104100	965782050	5120	5200	5200	5100	10480
651	20250312	104000	911937560	5160	5200	5200	5160	896
652	20250312	103900	907307740	5210	5200	5210	5200	227
653	20250312	103800	906126880	5210	5200	5210	5180	318
654	20250312	103700	904475220	5210	5220	5230	5190	603
655	20250312	103600	901339060	5230	5220	5230	5220	94
656	20250312	103500	900847790	5230	5230	5230	5230	36
657	20250312	103400	900659510	5230	5230	5230	5230	2
658	20250312	103300	900649050	5230	5220	5230	5220	612
659	20250312	103200	897454400	5220	5220	5230	5200	774
660	20250312	103100	893420070	5220	5240	5240	5210	549
661	20250312	103000	890557870	5240	5200	5240	5200	1249
662	20250312	102900	884044460	5200	5180	5200	5170	2608
663	20250312	102800	870535240	5180	5180	5180	5180	612
664	20250312	102700	867365080	5180	5180	5180	5180	1321
665	20250312	102600	860522300	5180	5180	5180	5170	3659
666	20250312	102500	841586710	5180	5230	5240	5180	10624
667	20250312	102400	786276450	5240	5290	5290	5240	1486
668	20250312	102300	778476310	5300	5310	5310	5250	982
669	20250312	102200	773298390	5310	5330	5330	5270	3968
670	20250312	102100	752257320	5340	5350	5350	5300	663
671	20250312	102000	748725300	5340	5240	5340	5240	5622
672	20250312	101900	718967390	5240	5230	5250	5230	2649
673	20250312	101800	705092650	5240	5220	5240	5210	879
674	20250312	101700	700490220	5230	5240	5240	5200	7116
675	20250312	101600	663310700	5240	5200	5270	5190	7002
676	20250312	101500	626735910	5200	5140	5200	5130	4315
677	20250312	101400	604430650	5140	5130	5140	5120	641
678	20250312	101300	601142640	5140	5130	5140	5090	2268
679	20250312	101200	589532210	5140	5140	5190	5140	4979
680	20250312	101100	563884670	5140	5110	5140	5100	1903
681	20250312	101000	554139760	5110	5140	5140	5090	1248
682	20250312	100900	547779600	5140	5080	5150	5080	9771
683	20250312	100800	498093110	5080	5150	5150	5050	5965
684	20250312	100700	467810310	5130	5140	5170	5080	5041
685	20250312	100600	441860530	5050	5120	5210	5010	10692
686	20250312	100500	387313250	5120	5140	5140	5010	15664
687	20250312	100400	308029040	5140	5310	5310	5000	16135
688	20250312	100300	225631640	5250	5400	5400	5120	5870
689	20250312	100200	194506170	5410	5430	5430	5380	5490
690	20250312	100100	164938730	5450	5380	5450	5380	3789
691	20250312	100000	144476190	5380	5380	5380	5380	0
692	20250312	095900	144476190	5380	5460	5480	5380	4464
693	20250312	095800	120289900	5460	5520	5690	5420	5306
694	20250312	095700	91234910	5520	5530	5630	5410	4302
695	20250312	095600	67439610	5580	5800	5800	5380	6098
696	20250312	095500	33330310	5750	5840	5840	5750	4000
697	20250312	095400	10186840	5810	5870	5870	5810	1000
698	20250312	095300	4355580	5870	5870	5870	5870	0
699	20250312	095200	4355580	5870	5880	5880	5870	84
700	20250312	095100	3862370	5900	5900	5900	5900	0
701	20250312	095000	3862370	5900	5900	5900	5900	0
702	20250312	094900	3862370	5900	5900	5900	5900	0
703	20250312	094800	3862370	5900	5900	5900	5900	0
704	20250312	094700	3862370	5900	5900	5900	5900	0
705	20250312	094600	3862370	5900	5900	5900	5900	0
706	20250312	094500	3862370	5900	5900	5900	5900	6
707	20250312	094400	3826970	5890	5890	5890	5890	0
708	20250312	094300	3826970	5890	5890	5890	5890	12
709	20250312	094200	3756290	5890	5890	5890	5890	0
710	20250312	094100	3756290	5890	5890	5890	5890	0
711	20250312	094000	3756290	5890	5890	5890	5890	27
712	20250312	093900	3597260	5890	5890	5890	5890	10
713	20250312	093800	3538360	5890	5890	5890	5890	45
714	20250312	093700	3273310	5930	5930	5930	5930	0
715	20250312	093600	3273310	5930	5930	5930	5930	0
716	20250312	093500	3273310	5930	5890	5930	5890	74
717	20250312	093400	2837350	5890	5880	5890	5880	2
718	20250312	093300	2825580	5890	5890	5890	5890	0
719	20250312	093200	2825580	5890	5890	5890	5890	0
720	20250312	093100	2825580	5890	5890	5890	5890	0
721	20250312	093000	2825580	5890	5890	5890	5890	0
722	20250312	092900	2825580	5890	5890	5890	5890	0
723	20250312	092800	2825580	5890	5870	5890	5870	3
724	20250312	092700	2807950	5850	5850	5850	5850	27
725	20250312	092600	2650000	5850	5850	5850	5850	140
726	20250312	092500	1831000	5850	5850	5850	5850	0
727	20250312	092400	1831000	5850	5850	5850	5850	0
728	20250312	092300	1831000	5850	5860	5860	5850	120
729	20250312	092200	1128970	5860	5870	5870	5860	98
730	20250312	092100	554400	5880	5880	5880	5880	0
731	20250312	092000	554400	5880	5880	5880	5880	0
732	20250312	091900	554400	5880	5880	5880	5880	0
733	20250312	091800	554400	5880	5880	5880	5880	0
734	20250312	091700	554400	5880	5880	5880	5880	0
735	20250312	091600	554400	5880	5880	5880	5880	0
736	20250312	091500	554400	5880	5880	5880	5880	75
737	20250312	091400	113400	5950	5950	5950	5950	0
738	20250312	091300	113400	5950	5950	5950	5950	0
739	20250312	091200	113400	5950	5950	5950	5950	0
740	20250312	091100	113400	5950	5950	5950	5950	0
741	20250312	091000	113400	5950	5950	5950	5950	0
742	20250312	090900	113400	5950	5950	5950	5950	0
743	20250312	090800	113400	5950	5950	5950	5950	0
744	20250312	090700	113400	5950	5950	5950	5950	0
745	20250312	090600	113400	5950	5950	5950	5950	1
746	20250312	090500	107450	5960	5960	5960	5960	0
747	20250312	090400	107450	5960	5960	5960	5960	0
748	20250312	090300	107450	5960	5960	5960	5960	0
749	20250312	090200	107450	5960	5960	5960	5960	0
750	20250312	090100	107450	5960	5960	5960	5960	0
751	20250312	090000	107450	5960	5970	5970	5960	18