KissMeData/450950/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	212400	2314440095	9540	9540	9540	9540	1282
3	20250512	212300	2314440095	9540	9540	9540	9540	0
4	20250512	212200	2314440095	9540	9540	9540	9540	0
5	20250512	212100	2314440095	9540	9540	9540	9540	0
6	20250512	212000	2314440095	9540	9540	9540	9540	0
7	20250512	211900	2314440095	9540	9540	9540	9540	0
8	20250512	211800	2314440095	9540	9540	9540	9540	0
9	20250512	211700	2314440095	9540	9540	9540	9540	0
10	20250512	211600	2314440095	9540	9540	9540	9540	0
11	20250512	211500	2314440095	9540	9540	9540	9540	0
12	20250512	211400	2314440095	9540	9540	9540	9540	0
13	20250512	211300	2314440095	9540	9540	9540	9540	0
14	20250512	211200	2314440095	9540	9540	9540	9540	0
15	20250512	211100	2314440095	9540	9540	9540	9540	0
16	20250512	211000	2314440095	9540	9540	9540	9540	0
17	20250512	210900	2314440095	9540	9540	9540	9540	0
18	20250512	210800	2314440095	9540	9540	9540	9540	0
19	20250512	210700	2314440095	9540	9540	9540	9540	0
20	20250512	210600	2314440095	9540	9540	9540	9540	0
21	20250512	210500	2314440095	9540	9540	9540	9540	0
22	20250512	210400	2314440095	9540	9540	9540	9540	0
23	20250512	210300	2314440095	9540	9540	9540	9540	0
24	20250512	210200	2314440095	9540	9540	9540	9540	0
25	20250512	210100	2314440095	9540	9540	9540	9540	0
26	20250512	210000	2314440095	9540	9540	9540	9540	0
27	20250512	205900	2314440095	9540	9540	9540	9540	0
28	20250512	205800	2314440095	9540	9540	9540	9540	0
29	20250512	205700	2314440095	9540	9540	9540	9540	0
30	20250512	205600	2314440095	9540	9540	9540	9540	0
31	20250512	205500	2314440095	9540	9540	9540	9540	0
32	20250512	205400	2314440095	9540	9540	9540	9540	1282
33	20250512	205300	2314440095	9540	9540	9540	9540	0
34	20250512	205200	2314440095	9540	9540	9540	9540	0
35	20250512	205100	2314440095	9540	9540	9540	9540	0
36	20250512	205000	2314440095	9540	9540	9540	9540	0
37	20250512	204900	2314440095	9540	9540	9540	9540	0
38	20250512	204800	2314440095	9540	9540	9540	9540	0
39	20250512	204700	2314440095	9540	9540	9540	9540	0
40	20250512	204600	2314440095	9540	9540	9540	9540	0
41	20250512	204500	2314440095	9540	9540	9540	9540	0
42	20250512	204400	2314440095	9540	9540	9540	9540	0
43	20250512	204300	2314440095	9540	9540	9540	9540	0
44	20250512	204200	2314440095	9540	9540	9540	9540	0
45	20250512	204100	2314440095	9540	9540	9540	9540	0
46	20250512	204000	2314440095	9540	9540	9540	9540	0
47	20250512	203900	2314440095	9540	9540	9540	9540	0
48	20250512	203800	2314440095	9540	9540	9540	9540	0
49	20250512	203700	2314440095	9540	9540	9540	9540	0
50	20250512	203600	2314440095	9540	9540	9540	9540	0
51	20250512	203500	2314440095	9540	9540	9540	9540	0
52	20250512	203400	2314440095	9540	9540	9540	9540	0
53	20250512	203300	2314440095	9540	9540	9540	9540	0
54	20250512	203200	2314440095	9540	9540	9540	9540	0
55	20250512	203100	2314440095	9540	9540	9540	9540	0
56	20250512	203000	2314440095	9540	9540	9540	9540	0
57	20250512	202900	2314440095	9540	9540	9540	9540	0
58	20250512	202800	2314440095	9540	9540	9540	9540	0
59	20250512	202700	2314440095	9540	9540	9540	9540	0
60	20250512	202600	2314440095	9540	9540	9540	9540	0
61	20250512	202500	2314440095	9540	9540	9540	9540	0
62	20250512	202400	2314440095	9540	9540	9540	9540	1282
63	20250512	202300	2314440095	9540	9540	9540	9540	0
64	20250512	202200	2314440095	9540	9540	9540	9540	0
65	20250512	202100	2314440095	9540	9540	9540	9540	0
66	20250512	202000	2314440095	9540	9540	9540	9540	0
67	20250512	201900	2314440095	9540	9540	9540	9540	0
68	20250512	201800	2314440095	9540	9540	9540	9540	0
69	20250512	201700	2314440095	9540	9540	9540	9540	0
70	20250512	201600	2314440095	9540	9540	9540	9540	0
71	20250512	201500	2314440095	9540	9540	9540	9540	0
72	20250512	201400	2314440095	9540	9540	9540	9540	0
73	20250512	201300	2314440095	9540	9540	9540	9540	0
74	20250512	201200	2314440095	9540	9540	9540	9540	0
75	20250512	201100	2314440095	9540	9540	9540	9540	0
76	20250512	201000	2314440095	9540	9540	9540	9540	0
77	20250512	200900	2314440095	9540	9540	9540	9540	0
78	20250512	200800	2314440095	9540	9540	9540	9540	0
79	20250512	200700	2314440095	9540	9540	9540	9540	0
80	20250512	200600	2314440095	9540	9540	9540	9540	0
81	20250512	200500	2314440095	9540	9540	9540	9540	0
82	20250512	200400	2314440095	9540	9540	9540	9540	0
83	20250512	200300	2314440095	9540	9540	9540	9540	0
84	20250512	200200	2314440095	9540	9540	9540	9540	0
85	20250512	200100	2314440095	9540	9540	9540	9540	0
86	20250512	200000	2314440095	9540	9540	9540	9540	0
87	20250512	195900	2314440095	9540	9540	9540	9540	0
88	20250512	195800	2314440095	9540	9540	9540	9540	0
89	20250512	195700	2314440095	9540	9540	9540	9540	0
90	20250512	195600	2314440095	9540	9540	9540	9540	0
91	20250512	195500	2314440095	9540	9540	9540	9540	0
92	20250512	195400	2314440095	9540	9540	9540	9540	1282
93	20250512	195300	2314440095	9540	9540	9540	9540	0
94	20250512	195200	2314440095	9540	9540	9540	9540	0
95	20250512	195100	2314440095	9540	9540	9540	9540	0
96	20250512	195000	2314440095	9540	9540	9540	9540	0
97	20250512	194900	2314440095	9540	9540	9540	9540	0
98	20250512	194800	2314440095	9540	9540	9540	9540	0
99	20250512	194700	2314440095	9540	9540	9540	9540	0
100	20250512	194600	2314440095	9540	9540	9540	9540	0
101	20250512	194500	2314440095	9540	9540	9540	9540	0
102	20250512	194400	2314440095	9540	9540	9540	9540	0
103	20250512	194300	2314440095	9540	9540	9540	9540	0
104	20250512	194200	2314440095	9540	9540	9540	9540	0
105	20250512	194100	2314440095	9540	9540	9540	9540	0
106	20250512	194000	2314440095	9540	9540	9540	9540	0
107	20250512	193900	2314440095	9540	9540	9540	9540	0
108	20250512	193800	2314440095	9540	9540	9540	9540	0
109	20250512	193700	2314440095	9540	9540	9540	9540	0
110	20250512	193600	2314440095	9540	9540	9540	9540	0
111	20250512	193500	2314440095	9540	9540	9540	9540	0
112	20250512	193400	2314440095	9540	9540	9540	9540	0
113	20250512	193300	2314440095	9540	9540	9540	9540	0
114	20250512	193200	2314440095	9540	9540	9540	9540	0
115	20250512	193100	2314440095	9540	9540	9540	9540	0
116	20250512	193000	2314440095	9540	9540	9540	9540	0
117	20250512	192900	2314440095	9540	9540	9540	9540	0
118	20250512	192800	2314440095	9540	9540	9540	9540	0
119	20250512	192700	2314440095	9540	9540	9540	9540	0
120	20250512	192600	2314440095	9540	9540	9540	9540	0
121	20250512	192500	2314440095	9540	9540	9540	9540	0
122	20250512	192400	2314440095	9540	9540	9540	9540	1282
123	20250512	192300	2314440095	9540	9540	9540	9540	0
124	20250512	192200	2314440095	9540	9540	9540	9540	0
125	20250512	192100	2314440095	9540	9540	9540	9540	0
126	20250512	192000	2314440095	9540	9540	9540	9540	0
127	20250512	191900	2314440095	9540	9540	9540	9540	0
128	20250512	191800	2314440095	9540	9540	9540	9540	0
129	20250512	191700	2314440095	9540	9540	9540	9540	0
130	20250512	191600	2314440095	9540	9540	9540	9540	0
131	20250512	191500	2314440095	9540	9540	9540	9540	0
132	20250512	191400	2314440095	9540	9540	9540	9540	0
133	20250512	191300	2314440095	9540	9540	9540	9540	0
134	20250512	191200	2314440095	9540	9540	9540	9540	0
135	20250512	191100	2314440095	9540	9540	9540	9540	0
136	20250512	191000	2314440095	9540	9540	9540	9540	0
137	20250512	190900	2314440095	9540	9540	9540	9540	0
138	20250512	190800	2314440095	9540	9540	9540	9540	0
139	20250512	190700	2314440095	9540	9540	9540	9540	0
140	20250512	190600	2314440095	9540	9540	9540	9540	0
141	20250512	190500	2314440095	9540	9540	9540	9540	0
142	20250512	190400	2314440095	9540	9540	9540	9540	0
143	20250512	190300	2314440095	9540	9540	9540	9540	0
144	20250512	190200	2314440095	9540	9540	9540	9540	0
145	20250512	190100	2314440095	9540	9540	9540	9540	0
146	20250512	190000	2314440095	9540	9540	9540	9540	0
147	20250512	185900	2314440095	9540	9540	9540	9540	0
148	20250512	185800	2314440095	9540	9540	9540	9540	0
149	20250512	185700	2314440095	9540	9540	9540	9540	0
150	20250512	185600	2314440095	9540	9540	9540	9540	0
151	20250512	185500	2314440095	9540	9540	9540	9540	0
152	20250512	185400	2314440095	9540	9540	9540	9540	1282
153	20250512	185300	2314440095	9540	9540	9540	9540	0
154	20250512	185200	2314440095	9540	9540	9540	9540	0
155	20250512	185100	2314440095	9540	9540	9540	9540	0
156	20250512	185000	2314440095	9540	9540	9540	9540	0
157	20250512	184900	2314440095	9540	9540	9540	9540	0
158	20250512	184800	2314440095	9540	9540	9540	9540	0
159	20250512	184700	2314440095	9540	9540	9540	9540	0
160	20250512	184600	2314440095	9540	9540	9540	9540	0
161	20250512	184500	2314440095	9540	9540	9540	9540	0
162	20250512	184400	2314440095	9540	9540	9540	9540	0
163	20250512	184300	2314440095	9540	9540	9540	9540	0
164	20250512	184200	2314440095	9540	9540	9540	9540	0
165	20250512	184100	2314440095	9540	9540	9540	9540	0
166	20250512	184000	2314440095	9540	9540	9540	9540	0
167	20250512	183900	2314440095	9540	9540	9540	9540	0
168	20250512	183800	2314440095	9540	9540	9540	9540	0
169	20250512	183700	2314440095	9540	9540	9540	9540	0
170	20250512	183600	2314440095	9540	9540	9540	9540	0
171	20250512	183500	2314440095	9540	9540	9540	9540	0
172	20250512	183400	2314440095	9540	9540	9540	9540	0
173	20250512	183300	2314440095	9540	9540	9540	9540	0
174	20250512	183200	2314440095	9540	9540	9540	9540	0
175	20250512	183100	2314440095	9540	9540	9540	9540	0
176	20250512	183000	2314440095	9540	9540	9540	9540	0
177	20250512	182900	2314440095	9540	9540	9540	9540	0
178	20250512	182800	2314440095	9540	9540	9540	9540	0
179	20250512	182700	2314440095	9540	9540	9540	9540	0
180	20250512	182600	2314440095	9540	9540	9540	9540	0
181	20250512	182500	2314440095	9540	9540	9540	9540	0
182	20250512	182400	2314440095	9540	9540	9540	9540	1282
183	20250512	182300	2314440095	9540	9540	9540	9540	0
184	20250512	182200	2314440095	9540	9540	9540	9540	0
185	20250512	182100	2314440095	9540	9540	9540	9540	0
186	20250512	182000	2314440095	9540	9540	9540	9540	0
187	20250512	181900	2314440095	9540	9540	9540	9540	0
188	20250512	181800	2314440095	9540	9540	9540	9540	0
189	20250512	181700	2314440095	9540	9540	9540	9540	0
190	20250512	181600	2314440095	9540	9540	9540	9540	0
191	20250512	181500	2314440095	9540	9540	9540	9540	0
192	20250512	181400	2314440095	9540	9540	9540	9540	0
193	20250512	181300	2314440095	9540	9540	9540	9540	0
194	20250512	181200	2314440095	9540	9540	9540	9540	0
195	20250512	181100	2314440095	9540	9540	9540	9540	0
196	20250512	181000	2314440095	9540	9540	9540	9540	0
197	20250512	180900	2314440095	9540	9540	9540	9540	0
198	20250512	180800	2314440095	9540	9540	9540	9540	0
199	20250512	180700	2314440095	9540	9540	9540	9540	0
200	20250512	180600	2314440095	9540	9540	9540	9540	0
201	20250512	180500	2314440095	9540	9540	9540	9540	0
202	20250512	180400	2314440095	9540	9540	9540	9540	0
203	20250512	180300	2314440095	9540	9540	9540	9540	0
204	20250512	180200	2314440095	9540	9540	9540	9540	0
205	20250512	180100	2314440095	9540	9540	9540	9540	0
206	20250512	180000	2314440095	9540	9540	9540	9540	0
207	20250512	175900	2314440095	9540	9540	9540	9540	0
208	20250512	175800	2314440095	9540	9540	9540	9540	0
209	20250512	175700	2314440095	9540	9540	9540	9540	0
210	20250512	175600	2314440095	9540	9540	9540	9540	0
211	20250512	175500	2314440095	9540	9540	9540	9540	0
212	20250512	175400	2314440095	9540	9540	9540	9540	1282
213	20250512	175300	2314440095	9540	9540	9540	9540	0
214	20250512	175200	2314440095	9540	9540	9540	9540	0
215	20250512	175100	2314440095	9540	9540	9540	9540	0
216	20250512	175000	2314440095	9540	9540	9540	9540	0
217	20250512	174900	2314440095	9540	9540	9540	9540	0
218	20250512	174800	2314440095	9540	9540	9540	9540	0
219	20250512	174700	2314440095	9540	9540	9540	9540	0
220	20250512	174600	2314440095	9540	9540	9540	9540	0
221	20250512	174500	2314440095	9540	9540	9540	9540	0
222	20250512	174400	2314440095	9540	9540	9540	9540	0
223	20250512	174300	2314440095	9540	9540	9540	9540	0
224	20250512	174200	2314440095	9540	9540	9540	9540	0
225	20250512	174100	2314440095	9540	9540	9540	9540	0
226	20250512	174000	2314440095	9540	9540	9540	9540	0
227	20250512	173900	2314440095	9540	9540	9540	9540	0
228	20250512	173800	2314440095	9540	9540	9540	9540	0
229	20250512	173700	2314440095	9540	9540	9540	9540	0
230	20250512	173600	2314440095	9540	9540	9540	9540	0
231	20250512	173500	2314440095	9540	9540	9540	9540	0
232	20250512	173400	2314440095	9540	9540	9540	9540	0
233	20250512	173300	2314440095	9540	9540	9540	9540	0
234	20250512	173200	2314440095	9540	9540	9540	9540	0
235	20250512	173100	2314440095	9540	9540	9540	9540	0
236	20250512	173000	2314440095	9540	9540	9540	9540	0
237	20250512	172900	2314440095	9540	9540	9540	9540	0
238	20250512	172800	2314440095	9540	9540	9540	9540	0
239	20250512	172700	2314440095	9540	9540	9540	9540	0
240	20250512	172600	2314440095	9540	9540	9540	9540	0
241	20250512	172500	2314440095	9540	9540	9540	9540	0
242	20250512	172400	2314440095	9540	9540	9540	9540	1282
243	20250512	172300	2314440095	9540	9540	9540	9540	0
244	20250512	172200	2314440095	9540	9540	9540	9540	0
245	20250512	172100	2314440095	9540	9540	9540	9540	0
246	20250512	172000	2314440095	9540	9540	9540	9540	0
247	20250512	171900	2314440095	9540	9540	9540	9540	0
248	20250512	171800	2314440095	9540	9540	9540	9540	0
249	20250512	171700	2314440095	9540	9540	9540	9540	0
250	20250512	171600	2314440095	9540	9540	9540	9540	0
251	20250512	171500	2314440095	9540	9540	9540	9540	0
252	20250512	171400	2314440095	9540	9540	9540	9540	0
253	20250512	171300	2314440095	9540	9540	9540	9540	0
254	20250512	171200	2314440095	9540	9540	9540	9540	0
255	20250512	171100	2314440095	9540	9540	9540	9540	0
256	20250512	171000	2314440095	9540	9540	9540	9540	0
257	20250512	170900	2314440095	9540	9540	9540	9540	0
258	20250512	170800	2314440095	9540	9540	9540	9540	0
259	20250512	170700	2314440095	9540	9540	9540	9540	0
260	20250512	170600	2314440095	9540	9540	9540	9540	0
261	20250512	170500	2314440095	9540	9540	9540	9540	0
262	20250512	170400	2314440095	9540	9540	9540	9540	0
263	20250512	170300	2314440095	9540	9540	9540	9540	0
264	20250512	170200	2314440095	9540	9540	9540	9540	0
265	20250512	170100	2314440095	9540	9540	9540	9540	0
266	20250512	170000	2314440095	9540	9540	9540	9540	0
267	20250512	165900	2314440095	9540	9540	9540	9540	0
268	20250512	165800	2314440095	9540	9540	9540	9540	0
269	20250512	165700	2314440095	9540	9540	9540	9540	0
270	20250512	165600	2314440095	9540	9540	9540	9540	0
271	20250512	165500	2314440095	9540	9540	9540	9540	0
272	20250512	165400	2314440095	9540	9540	9540	9540	1282
273	20250512	165300	2314440095	9540	9540	9540	9540	0
274	20250512	165200	2314440095	9540	9540	9540	9540	0
275	20250512	165100	2314440095	9540	9540	9540	9540	0
276	20250512	165000	2314440095	9540	9540	9540	9540	0
277	20250512	164900	2314440095	9540	9540	9540	9540	0
278	20250512	164800	2314440095	9540	9540	9540	9540	0
279	20250512	164700	2314440095	9540	9540	9540	9540	0
280	20250512	164600	2314440095	9540	9540	9540	9540	0
281	20250512	164500	2314440095	9540	9540	9540	9540	0
282	20250512	164400	2314440095	9540	9540	9540	9540	0
283	20250512	164300	2314440095	9540	9540	9540	9540	0
284	20250512	164200	2314440095	9540	9540	9540	9540	0
285	20250512	164100	2314440095	9540	9540	9540	9540	0
286	20250512	164000	2314440095	9540	9540	9540	9540	0
287	20250512	163900	2314440095	9540	9540	9540	9540	0
288	20250512	163800	2314440095	9540	9540	9540	9540	0
289	20250512	163700	2314440095	9540	9540	9540	9540	0
290	20250512	163600	2314440095	9540	9540	9540	9540	0
291	20250512	163500	2314440095	9540	9540	9540	9540	0
292	20250512	163400	2314440095	9540	9540	9540	9540	0
293	20250512	163300	2314440095	9540	9540	9540	9540	0
294	20250512	163200	2314440095	9540	9540	9540	9540	0
295	20250512	163100	2314440095	9540	9540	9540	9540	0
296	20250512	163000	2314440095	9540	9540	9540	9540	0
297	20250512	162900	2314440095	9540	9540	9540	9540	0
298	20250512	162800	2314440095	9540	9540	9540	9540	0
299	20250512	162700	2314440095	9540	9540	9540	9540	0
300	20250512	162600	2314440095	9540	9540	9540	9540	0
301	20250512	162500	2314440095	9540	9540	9540	9540	0
302	20250512	162400	2314440095	9540	9540	9540	9540	1282
303	20250512	162300	2314440095	9540	9540	9540	9540	0
304	20250512	162200	2314440095	9540	9540	9540	9540	0
305	20250512	162100	2314440095	9540	9540	9540	9540	0
306	20250512	162000	2314440095	9540	9540	9540	9540	0
307	20250512	161900	2314440095	9540	9540	9540	9540	0
308	20250512	161800	2314440095	9540	9540	9540	9540	0
309	20250512	161700	2314440095	9540	9540	9540	9540	0
310	20250512	161600	2314440095	9540	9540	9540	9540	0
311	20250512	161500	2314440095	9540	9540	9540	9540	0
312	20250512	161400	2314440095	9540	9540	9540	9540	0
313	20250512	161300	2314440095	9540	9540	9540	9540	0
314	20250512	161200	2314440095	9540	9540	9540	9540	0
315	20250512	161100	2314440095	9540	9540	9540	9540	0
316	20250512	161000	2314440095	9540	9540	9540	9540	0
317	20250512	160900	2314440095	9540	9540	9540	9540	0
318	20250512	160800	2314440095	9540	9540	9540	9540	0
319	20250512	160700	2314440095	9540	9540	9540	9540	0
320	20250512	160600	2314440095	9540	9540	9540	9540	0
321	20250512	160500	2314440095	9540	9540	9540	9540	0
322	20250512	160400	2314440095	9540	9540	9540	9540	0
323	20250512	160300	2314440095	9540	9540	9540	9540	0
324	20250512	160200	2314440095	9540	9540	9540	9540	0
325	20250512	160100	2314440095	9540	9540	9540	9540	0
326	20250512	160000	2314440095	9540	9540	9540	9540	0
327	20250512	155900	2314440095	9540	9540	9540	9540	0
328	20250512	155800	2314440095	9540	9540	9540	9540	0
329	20250512	155700	2314440095	9540	9540	9540	9540	0
330	20250512	155600	2314440095	9540	9540	9540	9540	0
331	20250512	155500	2314440095	9540	9540	9540	9540	0
332	20250512	155400	2314440095	9540	9540	9540	9540	1282
333	20250512	155300	2314440095	9540	9540	9540	9540	0
334	20250512	155200	2314440095	9540	9540	9540	9540	0
335	20250512	155100	2314440095	9540	9540	9540	9540	0
336	20250512	155000	2314440095	9540	9540	9540	9540	0
337	20250512	154900	2314440095	9540	9540	9540	9540	0
338	20250512	154800	2314440095	9540	9540	9540	9540	0
339	20250512	154700	2314440095	9540	9540	9540	9540	0
340	20250512	154600	2314440095	9540	9540	9540	9540	0
341	20250512	154500	2314440095	9540	9540	9540	9540	0
342	20250512	154400	2314440095	9540	9540	9540	9540	0
343	20250512	154300	2314440095	9540	9540	9540	9540	0
344	20250512	154200	2314440095	9540	9540	9540	9540	0
345	20250512	154100	2314440095	9540	9540	9540	9540	0
346	20250512	154000	2314440095	9540	9540	9540	9540	0
347	20250512	153900	2314440095	9540	9540	9540	9540	0
348	20250512	153800	2314440095	9540	9540	9540	9540	0
349	20250512	153700	2314440095	9540	9540	9540	9540	0
350	20250512	153600	2314440095	9540	9540	9540	9540	0
351	20250512	153500	2314440095	9540	9540	9540	9540	0
352	20250512	153400	2314440095	9540	9540	9540	9540	0
353	20250512	153300	2314440095	9540	9540	9540	9540	0
354	20250512	153200	2314440095	9540	9540	9540	9540	0
355	20250512	153100	2314440095	9540	9540	9540	9540	0
356	20250512	153000	2314440095	9540	9540	9540	9540	1282
357	20250512	152900	2302209815	9540	9540	9540	9540	0
358	20250512	152800	2302209815	9540	9540	9540	9540	0
359	20250512	152700	2302209815	9540	9540	9540	9540	0
360	20250512	152600	2302209815	9540	9540	9540	9540	0
361	20250512	152500	2302209815	9540	9540	9540	9540	0
362	20250512	152400	2302209815	9540	9540	9540	9540	0
363	20250512	152300	2302209815	9540	9540	9540	9540	0
364	20250512	152200	2302209815	9540	9540	9540	9540	0
365	20250512	152100	2302209815	9540	9540	9540	9540	0
366	20250512	152000	2302209815	9540	9540	9540	9540	0
367	20250512	151900	2302209815	9540	9520	9560	9480	391
368	20250512	151800	2298485595	9540	9490	9540	9450	2001
369	20250512	151700	2279545335	9490	9510	9530	9490	711
370	20250512	151600	2272779435	9540	9500	9540	9490	1433
371	20250512	151500	2259140865	9540	9500	9550	9500	1006
372	20250512	151400	2249545745	9500	9520	9550	9500	782
373	20250512	151300	2242084705	9540	9520	9540	9520	959
374	20250512	151200	2232946065	9530	9490	9530	9490	889
375	20250512	151100	2224478735	9520	9505	9520	9480	1424
376	20250512	151000	2210930805	9500	9470	9500	9470	182
377	20250512	150900	2209202255	9510	9490	9510	9490	951
378	20250512	150800	2200163895	9490	9490	9500	9480	1403
379	20250512	150700	2186850885	9490	9510	9530	9480	1280
380	20250512	150600	2174691255	9510	9520	9530	9510	739
381	20250512	150500	2167649265	9530	9530	9540	9500	1003
382	20250512	150400	2158089135	9520	9510	9530	9510	1049
383	20250512	150300	2148100855	9510	9510	9530	9510	897
384	20250512	150200	2139557755	9510	9500	9510	9500	1068
385	20250512	150100	2129405415	9490	9500	9510	9490	773
386	20250512	150000	2122060135	9510	9560	9560	9500	1507
387	20250512	145900	2107705645	9550	9510	9550	9510	1670
388	20250512	145800	2091777495	9500	9490	9520	9460	2268
389	20250512	145700	2070225245	9470	9500	9500	9470	2778
390	20250512	145600	2043894245	9490	9480	9490	9470	532
391	20250512	145500	2038849655	9480	9480	9480	9480	90
392	20250512	145400	2037996455	9480	9480	9480	9480	24
393	20250512	145300	2037768935	9470	9470	9470	9470	14
394	20250512	145200	2037636355	9480	9480	9480	9480	1032
395	20250512	145100	2027852995	9490	9490	9500	9490	522
396	20250512	145000	2022898275	9490	9510	9510	9490	123
397	20250512	144900	2021728825	9500	9500	9500	9490	365
398	20250512	144800	2018261465	9490	9500	9500	9490	142
399	20250512	144700	2016912860	9500	9495	9500	9495	124
400	20250512	144600	2015735025	9495	9490	9500	9490	173
401	20250512	144500	2014091695	9485	9485	9485	9485	106
402	20250512	144400	2013086285	9480	9480	9480	9470	628
403	20250512	144300	2007136905	9480	9490	9490	9480	214
404	20250512	144200	2005108025	9490	9480	9490	9480	78
405	20250512	144100	2004367945	9500	9500	9500	9500	588
406	20250512	144000	1998781945	9510	9530	9530	9510	468
407	20250512	143900	1994328785	9520	9530	9550	9520	314
408	20250512	143800	1991331915	9510	9510	9530	9510	414
409	20250512	143700	1987388895	9490	9490	9490	9480	79
410	20250512	143600	1986639325	9480	9470	9480	9470	21
411	20250512	143500	1986440405	9480	9500	9510	9480	2045
412	20250512	143400	1967050185	9500	9480	9500	9480	887
413	20250512	143300	1958637945	9470	9490	9490	9470	1289
414	20250512	143200	1946417485	9480	9480	9480	9480	15
415	20250512	143100	1946275285	9480	9470	9480	9470	116
416	20250512	143000	1945175745	9470	9470	9490	9470	216
417	20250512	142900	1943130205	9470	9460	9470	9460	120
418	20250512	142800	1941994265	9470	9480	9480	9470	506
419	20250512	142700	1937201545	9480	9460	9480	9460	793
420	20250512	142600	1929697505	9470	9500	9500	9470	1522
421	20250512	142500	1915271245	9500	9490	9500	9490	32
422	20250512	142400	1914967395	9490	9490	9500	9490	90
423	20250512	142300	1914112545	9500	9500	9500	9490	1173
424	20250512	142200	1902973435	9510	9510	9510	9510	68
425	20250512	142100	1902326755	9500	9510	9510	9500	74
426	20250512	142000	1901623155	9510	9500	9510	9500	180
427	20250512	141900	1899911495	9500	9510	9510	9500	42
428	20250512	141800	1899512175	9510	9500	9510	9500	56
429	20250512	141700	1898979765	9520	9500	9520	9500	415
430	20250512	141600	1895034555	9480	9490	9490	9480	1853
431	20250512	141500	1877468025	9510	9500	9510	9490	126
432	20250512	141400	1876271475	9480	9490	9490	9480	87
433	20250512	141300	1875446285	9490	9490	9490	9480	184
434	20250512	141200	1873700315	9490	9510	9510	9490	372
435	20250512	141100	1870166495	9510	9500	9510	9500	48
436	20250512	141000	1869710335	9500	9510	9510	9500	163
437	20250512	140900	1868160975	9510	9500	9510	9500	130
438	20250512	140800	1866925315	9500	9510	9510	9500	194
439	20250512	140700	1865080515	9510	9490	9510	9490	492
440	20250512	140600	1860408655	9490	9470	9490	9470	70
441	20250512	140500	1859744665	9470	9490	9490	9470	268
442	20250512	140400	1857204155	9480	9510	9510	9480	149
443	20250512	140300	1855790255	9470	9470	9470	9470	14
444	20250512	140200	1855657675	9520	9480	9520	9460	24
445	20250512	140100	1855430405	9480	9460	9490	9460	67
446	20250512	140000	1854796005	9460	9470	9470	9450	2470
447	20250512	135900	1831435875	9490	9490	9490	9480	165
448	20250512	135800	1829871555	9480	9510	9510	9480	98
449	20250512	135700	1828940715	9470	9530	9530	9460	10798
450	20250512	135600	1726407565	9520	9510	9520	9510	46
451	20250512	135500	1725969785	9510	9510	9520	9510	377
452	20250512	135400	1722383755	9520	9530	9530	9520	98
453	20250512	135300	1721449915	9530	9520	9530	9520	75
454	20250512	135200	1720735275	9510	9520	9520	9510	36
455	20250512	135100	1720392565	9520	9510	9520	9510	46
456	20250512	135000	1719954785	9510	9520	9530	9510	200
457	20250512	134900	1718051935	9520	9520	9550	9510	43
458	20250512	134800	1717642675	9510	9510	9510	9510	32
459	20250512	134700	1717338355	9500	9520	9520	9500	1434
460	20250512	134600	1703708935	9510	9520	9520	9510	156
461	20250512	134500	1702224605	9520	9520	9520	9510	117
462	20250512	134400	1701110905	9510	9530	9530	9510	314
463	20250512	134300	1698123085	9520	9530	9530	9520	56
464	20250512	134200	1697589925	9530	9530	9540	9530	170
465	20250512	134100	1695968975	9520	9520	9530	9520	49
466	20250512	134000	1695502485	9530	9520	9530	9520	73
467	20250512	133900	1694806945	9530	9520	9530	9510	487
468	20250512	133800	1690170865	9530	9530	9530	9520	343
469	20250512	133700	1686904055	9530	9510	9530	9510	218
470	20250512	133600	1684829465	9510	9510	9510	9510	5
471	20250512	133500	1684781915	9510	9510	9530	9510	1958
472	20250512	133400	1666161305	9520	9540	9550	9510	3994
473	20250512	133300	1628142915	9550	9540	9550	9530	139
474	20250512	133200	1626817235	9530	9530	9550	9530	32
475	20250512	133100	1626512245	9550	9540	9550	9530	157
476	20250512	133000	1625014915	9540	9540	9540	9540	21
477	20250512	132900	1624814575	9540	9540	9540	9540	67
478	20250512	132800	1624175395	9540	9560	9560	9540	213
479	20250512	132700	1622141575	9560	9550	9560	9540	239
480	20250512	132600	1619859255	9540	9540	9550	9540	48
481	20250512	132500	1619401325	9520	9540	9540	9520	514
482	20250512	132400	1614507175	9550	9540	9550	9540	61
483	20250512	132300	1613925225	9520	9530	9530	9520	47
484	20250512	132200	1613477455	9530	9530	9540	9520	100
485	20250512	132100	1612523905	9530	9520	9530	9520	82
486	20250512	132000	1611742585	9530	9520	9530	9520	161
487	20250512	131900	1610209175	9530	9530	9530	9530	4
488	20250512	131800	1610171055	9530	9520	9530	9520	466
489	20250512	131700	1605733835	9520	9520	9520	9520	33
490	20250512	131600	1605419675	9510	9530	9530	9510	3094
491	20250512	131500	1575952635	9540	9540	9550	9540	424
492	20250512	131400	1571906935	9540	9540	9540	9540	105
493	20250512	131300	1570905235	9540	9550	9550	9540	105
494	20250512	131200	1569902805	9540	9550	9550	9540	90
495	20250512	131100	1569043765	9550	9550	9550	9540	48
496	20250512	131000	1568585375	9550	9550	9550	9550	23
497	20250512	130900	1568365725	9550	9550	9550	9540	78
498	20250512	130800	1567620965	9550	9560	9560	9540	301
499	20250512	130700	1564747395	9550	9560	9560	9550	8
500	20250512	130600	1564670925	9560	9560	9560	9560	86
501	20250512	130500	1563848765	9540	9550	9550	9540	47
502	20250512	130400	1563400055	9540	9550	9550	9540	244
503	20250512	130300	1561070765	9550	9550	9550	9540	114
504	20250512	130200	1559982345	9540	9550	9560	9540	215
505	20250512	130100	1557929915	9560	9550	9560	9550	437
506	20250512	130000	1553753215	9550	9550	9560	9550	69
507	20250512	125900	1553093735	9550	9550	9550	9550	15
508	20250512	125800	1552950485	9560	9550	9560	9540	221
509	20250512	125700	1550839735	9550	9550	9550	9550	271
510	20250512	125600	1548251685	9550	9550	9550	9550	1
511	20250512	125500	1548242135	9540	9550	9550	9540	132
512	20250512	125400	1546981685	9550	9540	9550	9540	231
513	20250512	125300	1544775785	9540	9550	9550	9540	503
514	20250512	125200	1539974845	9550	9540	9550	9540	16
515	20250512	125100	1539822195	9550	9550	9550	9550	196
516	20250512	125000	1537950395	9550	9550	9550	9550	2
517	20250512	124900	1537931295	9550	9550	9560	9550	129
518	20250512	124800	1536698475	9550	9550	9550	9550	46
519	20250512	124700	1536259175	9540	9550	9550	9540	49
520	20250512	124600	1535791555	9540	9560	9560	9540	105
521	20250512	124500	1534787975	9550	9550	9550	9550	357
522	20250512	124400	1531378625	9550	9560	9560	9550	77
523	20250512	124300	1530642515	9550	9560	9560	9550	31
524	20250512	124200	1530346295	9550	9540	9550	9540	26
525	20250512	124100	1530098115	9540	9560	9560	9540	31
526	20250512	124000	1529802205	9560	9550	9560	9550	103
527	20250512	123900	1528817675	9540	9540	9540	9540	14
528	20250512	123800	1528684115	9550	9550	9550	9550	957
529	20250512	123700	1519544765	9550	9550	9550	9550	40
530	20250512	123600	1519162765	9540	9540	9540	9540	16
531	20250512	123500	1519010125	9530	9520	9530	9520	907
532	20250512	123400	1510374725	9530	9520	9530	9520	125
533	20250512	123300	1509183615	9530	9540	9550	9530	301
534	20250512	123200	1506313425	9530	9520	9530	9520	20
535	20250512	123100	1506122895	9530	9530	9540	9520	285
536	20250512	123000	1503406395	9530	9540	9540	9530	779
537	20250512	122900	1495982205	9550	9540	9550	9540	67
538	20250512	122800	1495342495	9540	9540	9540	9540	101
539	20250512	122700	1494378955	9540	9550	9550	9530	292
540	20250512	122600	1491594065	9550	9550	9550	9550	76
541	20250512	122500	1490868265	9540	9540	9560	9540	53
542	20250512	122400	1490362475	9540	9540	9550	9540	439
543	20250512	122300	1486172595	9540	9560	9560	9540	257
544	20250512	122200	1483717885	9570	9560	9570	9560	175
545	20250512	122100	1482043275	9560	9560	9560	9560	106
546	20250512	122000	1481029915	9560	9570	9570	9560	94
547	20250512	121900	1480130485	9560	9560	9560	9560	82
548	20250512	121800	1479346565	9560	9570	9570	9550	133
549	20250512	121700	1478074915	9570	9570	9570	9570	141
550	20250512	121600	1476725545	9570	9570	9570	9570	1
551	20250512	121500	1476715975	9570	9570	9570	9570	74
552	20250512	121400	1476007795	9550	9570	9570	9550	22
553	20250512	121300	1475797535	9560	9600	9600	9550	3137
554	20250512	121200	1445754365	9600	9610	9610	9600	49
555	20250512	121100	1445283645	9610	9610	9610	9610	27
556	20250512	121000	1445024175	9600	9600	9600	9590	244
557	20250512	120900	1442681795	9600	9590	9600	9590	122
558	20250512	120800	1441511035	9590	9600	9600	9590	78
559	20250512	120700	1440762245	9600	9590	9600	9590	17
560	20250512	120600	1440599055	9600	9600	9600	9600	168
561	20250512	120500	1438986255	9590	9590	9590	9590	46
562	20250512	120400	1438545115	9590	9590	9590	9590	91
563	20250512	120300	1437672425	9590	9590	9590	9590	15
564	20250512	120200	1437528575	9580	9590	9590	9580	530
565	20250512	120100	1432450445	9600	9600	9600	9600	1
566	20250512	120000	1432440845	9610	9600	9610	9600	219
567	20250512	115900	1430337515	9600	9600	9600	9600	0
568	20250512	115800	1430337515	9600	9590	9600	9590	74
569	20250512	115700	1429627555	9600	9620	9620	9590	1449
570	20250512	115600	1415711210	9620	9620	9630	9620	215
571	20250512	115500	1413642795	9610	9620	9620	9610	94
572	20250512	115400	1412738525	9610	9610	9610	9610	45
573	20250512	115300	1412306075	9620	9610	9620	9610	181
574	20250512	115200	1410566605	9610	9610	9610	9610	125
575	20250512	115100	1409365355	9600	9600	9600	9600	80
576	20250512	115000	1408597355	9590	9600	9600	9590	65
577	20250512	114900	1407973795	9600	9600	9600	9600	279
578	20250512	114800	1405295395	9580	9590	9590	9580	8
579	20250512	114700	1405218745	9600	9600	9600	9600	4
580	20250512	114600	1405180345	9580	9580	9590	9580	1266
581	20250512	114500	1393049975	9580	9560	9580	9550	354
582	20250512	114400	1389665895	9550	9580	9580	9550	229
583	20250512	114300	1387478075	9580	9570	9580	9570	156
584	20250512	114200	1385985065	9530	9560	9560	9510	1096
585	20250512	114100	1375528515	9590	9570	9590	9550	283
586	20250512	114000	1372822295	9570	9590	9590	9540	147
587	20250512	113900	1371418705	9560	9540	9560	9540	160
588	20250512	113800	1369890005	9560	9530	9560	9520	5251
589	20250512	113700	1319861575	9530	9630	9630	9530	10991
590	20250512	113600	1214713195	9630	9630	9630	9630	25
591	20250512	113500	1214472445	9630	9610	9630	9610	532
592	20250512	113400	1209357655	9600	9610	9610	9600	459
593	20250512	113300	1204946675	9600	9600	9600	9600	0
594	20250512	113200	1204946675	9600	9610	9610	9600	650
595	20250512	113100	1198700675	9610	9610	9650	9600	1563
596	20250512	113000	1183643825	9610	9610	9610	9610	133
597	20250512	112900	1182365695	9610	9600	9610	9600	7
598	20250512	112800	1182298435	9600	9610	9610	9600	394
599	20250512	112700	1178515285	9610	9630	9630	9610	967
600	20250512	112600	1169222365	9630	9640	9640	9630	453
601	20250512	112500	1164859355	9630	9600	9630	9590	1505
602	20250512	112400	1150401625	9600	9610	9660	9600	3255
603	20250512	112300	1119125905	9610	9660	9660	9610	8494
604	20250512	112200	1037408405	9650	9660	9660	9650	519
605	20250512	112100	1032394955	9660	9680	9680	9660	993
606	20250512	112000	1022796125	9690	9700	9700	9690	421
607	20250512	111900	1018715675	9690	9700	9700	9690	79
608	20250512	111800	1017949395	9700	9700	9700	9700	43
609	20250512	111700	1017532295	9700	9700	9700	9700	17
610	20250512	111600	1017367395	9690	9690	9700	9690	61
611	20250512	111500	1016776145	9700	9700	9700	9700	90
612	20250512	111400	1015903145	9690	9700	9700	9690	130
613	20250512	111300	1014642155	9690	9690	9690	9690	0
614	20250512	111200	1014642155	9690	9700	9710	9690	66
615	20250512	111100	1014001825	9730	9720	9730	9710	99
616	20250512	111000	1013040465	9730	9690	9730	9690	45
617	20250512	110900	1012604315	9690	9680	9690	9680	1281
618	20250512	110800	1000202495	9680	9740	9750	9670	4127
619	20250512	110700	960174885	9730	9730	9730	9730	210
620	20250512	110600	958131585	9750	9730	9750	9730	505
621	20250512	110500	953217785	9730	9730	9740	9730	1049
622	20250512	110400	943010745	9730	9770	9770	9720	2568
623	20250512	110300	917986935	9770	9770	9770	9770	94
624	20250512	110200	917068555	9760	9770	9770	9760	54
625	20250512	110100	916540985	9770	9770	9770	9760	207
626	20250512	110000	914519035	9790	9780	9790	9780	2
627	20250512	105900	914499465	9760	9760	9760	9760	1030
628	20250512	105800	904446665	9760	9780	9780	9760	2507
629	20250512	105700	879977955	9770	9770	9780	9770	380
630	20250512	105600	876262395	9770	9770	9770	9770	0
631	20250512	105500	876262395	9770	9760	9770	9760	6
632	20250512	105400	876203785	9760	9770	9770	9760	19
633	20250512	105300	876018185	9770	9770	9780	9770	111
634	20250512	105200	874932935	9780	9780	9780	9780	0
635	20250512	105100	874932935	9780	9770	9780	9770	138
636	20250512	105000	873584055	9770	9780	9780	9770	20
637	20250512	104900	873388485	9770	9770	9780	9770	130
638	20250512	104800	872117805	9760	9760	9760	9750	93
639	20250512	104700	871210235	9750	9760	9760	9750	25
640	20250512	104600	870966325	9760	9750	9760	9750	122
641	20250512	104500	869776045	9750	9750	9760	9750	74
642	20250512	104400	869054535	9750	9750	9750	9750	73
643	20250512	104300	868342785	9740	9770	9770	9740	2629
644	20250512	104200	842705385	9770	9800	9800	9770	808
645	20250512	104100	834804505	9790	9810	9810	9790	1393
646	20250512	104000	821166315	9800	9800	9800	9800	24
647	20250512	103900	820931115	9810	9800	9810	9800	72
648	20250512	103800	820225345	9800	9800	9800	9800	43
649	20250512	103700	819803945	9810	9800	9810	9800	27
650	20250512	103600	819539335	9790	9820	9820	9790	2278
651	20250512	103500	797204215	9820	9820	9820	9810	516
652	20250512	103400	792137445	9820	9820	9820	9820	60
653	20250512	103300	791548245	9830	9840	9840	9810	500
654	20250512	103200	786641505	9830	9840	9840	9830	17
655	20250512	103100	786474385	9840	9820	9840	9810	68
656	20250512	103000	785807005	9820	9840	9840	9820	192
657	20250512	102900	783920925	9840	9830	9840	9830	420
658	20250512	102800	779788135	9830	9820	9830	9820	1532
659	20250512	102700	764735475	9820	9810	9820	9780	67
660	20250512	102600	764079305	9790	9800	9820	9790	4277
661	20250512	102500	722128915	9800	9800	9800	9780	125
662	20250512	102400	720905175	9800	9800	9800	9800	5
663	20250512	102300	720856175	9770	9810	9810	9770	1766
664	20250512	102200	703580455	9810	9820	9830	9810	336
665	20250512	102100	700281065	9820	9830	9830	9800	816
666	20250512	102000	692267725	9830	9820	9830	9800	447
667	20250512	101900	687878455	9820	9820	9820	9800	604
668	20250512	101800	681949265	9820	9800	9820	9800	867
669	20250512	101700	673449245	9800	9790	9800	9760	641
670	20250512	101600	667188735	9770	9790	9790	9770	374
671	20250512	101500	663529295	9790	9790	9790	9780	315
672	20250512	101400	660447735	9790	9790	9800	9790	537
673	20250512	101300	655188875	9790	9800	9800	9790	602
674	20250512	101200	649293385	9800	9780	9800	9780	345
675	20250512	101100	645919265	9780	9790	9790	9770	241
676	20250512	101000	643562195	9800	9800	9800	9800	16
677	20250512	100900	643405395	9800	9800	9800	9760	513
678	20250512	100800	638392435	9780	9780	9790	9770	1288
679	20250512	100700	625802625	9800	9810	9810	9780	93
680	20250512	100600	624891885	9810	9800	9810	9780	813
681	20250512	100500	616932085	9800	9800	9800	9790	170
682	20250512	100400	615266875	9790	9770	9800	9770	855
683	20250512	100300	606894695	9790	9770	9790	9760	285
684	20250512	100200	604109305	9800	9740	9800	9740	1146
685	20250512	100100	592932905	9720	9720	9720	9720	1055
686	20250512	100000	582678305	9710	9690	9710	9690	88
687	20250512	095900	581824915	9700	9700	9710	9690	187
688	20250512	095800	580012125	9700	9720	9720	9700	60
689	20250512	095700	579429905	9720	9720	9720	9710	150
690	20250512	095600	577972815	9720	9700	9720	9700	1392
691	20250512	095500	564458425	9700	9700	9700	9690	241
692	20250512	095400	562121915	9690	9700	9700	9690	311
693	20250512	095300	559107215	9700	9690	9700	9690	83
694	20250512	095200	558302555	9690	9670	9700	9670	1659
695	20250512	095100	542245225	9670	9690	9690	9670	560
696	20250512	095000	536827745	9680	9690	9710	9680	1571
697	20250512	094900	521602250	9690	9660	9690	9650	341
698	20250512	094800	518306040	9660	9640	9660	9640	491
699	20250512	094700	513564740	9610	9620	9620	9610	50
700	20250512	094600	513084030	9630	9600	9630	9600	708
701	20250512	094500	506278640	9590	9600	9600	9590	60
702	20250512	094400	505703090	9590	9590	9600	9590	90
703	20250512	094300	504839980	9590	9590	9590	9580	385
704	20250512	094200	501148840	9590	9600	9600	9590	95
705	20250512	094100	500236890	9600	9610	9610	9600	236
706	20250512	094000	497970430	9610	9610	9610	9610	116
707	20250512	093900	496855670	9620	9610	9620	9580	108
708	20250512	093800	495819560	9600	9610	9610	9600	918
709	20250512	093700	487006260	9600	9630	9630	9600	1263
710	20250512	093600	474858060	9630	9650	9650	9630	64
711	20250512	093500	474241100	9640	9650	9650	9640	81
712	20250512	093400	473459460	9650	9655	9670	9650	145
713	20250512	093300	472059480	9660	9660	9660	9660	17
714	20250512	093200	471895260	9660	9670	9670	9660	7
715	20250512	093100	471827620	9640	9660	9660	9640	185
716	20250512	093000	470042260	9670	9660	9680	9650	115
717	20250512	092900	468931340	9660	9660	9660	9660	45
718	20250512	092800	468496640	9660	9650	9660	9640	185
719	20250512	092700	466711310	9650	9660	9660	9650	54
720	20250512	092600	466190070	9660	9690	9690	9640	138
721	20250512	092500	464858150	9690	9710	9710	9690	138
722	20250512	092400	463519940	9710	9640	9710	9640	1176
723	20250512	092300	452135990	9630	9610	9650	9610	284
724	20250512	092200	449402060	9590	9590	9590	9590	44
725	20250512	092100	448980100	9580	9580	9630	9580	1393
726	20250512	092000	435620180	9580	9610	9620	9580	80
727	20250512	091900	434851450	9600	9550	9600	9550	394
728	20250512	091800	431078260	9580	9570	9580	9540	1253
729	20250512	091700	419104050	9580	9610	9610	9560	757
730	20250512	091600	411856750	9620	9560	9620	9550	1312
731	20250512	091500	399288790	9560	9600	9600	9550	2002
732	20250512	091400	380115750	9610	9650	9650	9610	1360
733	20250512	091300	367032260	9670	9670	9670	9630	76
734	20250512	091200	366300230	9670	9620	9670	9620	6
735	20250512	091100	366242410	9620	9690	9690	9620	736
736	20250512	091000	359122620	9690	9520	9740	9520	14144
737	20250512	090900	223065890	9520	9590	9590	9520	1443
738	20250512	090800	209276670	9580	9620	9620	9580	1717
739	20250512	090700	192812350	9620	9620	9620	9580	785
740	20250512	090600	185277860	9620	9650	9690	9620	6722
741	20250512	090500	120378030	9660	9720	9740	9610	2556
742	20250512	090400	95648720	9720	9730	9740	9720	2257
743	20250512	090300	73689880	9730	9820	9820	9730	2656
744	20250512	090200	47698590	9800	9820	9850	9800	2160
745	20250512	090100	26496280	9820	9940	9940	9820	1967
746	20250512	090000	7097410	9940	9970	9970	9940	712