KissMeData/466100/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	212900	50986056175	20150	20150	20150	20150	28256
3	20250515	212800	50986056175	20150	20150	20150	20150	0
4	20250515	212700	50986056175	20150	20150	20150	20150	0
5	20250515	212600	50986056175	20150	20150	20150	20150	0
6	20250515	212500	50986056175	20150	20150	20150	20150	0
7	20250515	212400	50986056175	20150	20150	20150	20150	0
8	20250515	212300	50986056175	20150	20150	20150	20150	0
9	20250515	212200	50986056175	20150	20150	20150	20150	0
10	20250515	212100	50986056175	20150	20150	20150	20150	0
11	20250515	212000	50986056175	20150	20150	20150	20150	0
12	20250515	211900	50986056175	20150	20150	20150	20150	0
13	20250515	211800	50986056175	20150	20150	20150	20150	0
14	20250515	211700	50986056175	20150	20150	20150	20150	0
15	20250515	211600	50986056175	20150	20150	20150	20150	0
16	20250515	211500	50986056175	20150	20150	20150	20150	0
17	20250515	211400	50986056175	20150	20150	20150	20150	0
18	20250515	211300	50986056175	20150	20150	20150	20150	0
19	20250515	211200	50986056175	20150	20150	20150	20150	0
20	20250515	211100	50986056175	20150	20150	20150	20150	0
21	20250515	211000	50986056175	20150	20150	20150	20150	0
22	20250515	210900	50986056175	20150	20150	20150	20150	0
23	20250515	210800	50986056175	20150	20150	20150	20150	0
24	20250515	210700	50986056175	20150	20150	20150	20150	0
25	20250515	210600	50986056175	20150	20150	20150	20150	0
26	20250515	210500	50986056175	20150	20150	20150	20150	0
27	20250515	210400	50986056175	20150	20150	20150	20150	0
28	20250515	210300	50986056175	20150	20150	20150	20150	0
29	20250515	210200	50986056175	20150	20150	20150	20150	0
30	20250515	210100	50986056175	20150	20150	20150	20150	0
31	20250515	210000	50986056175	20150	20150	20150	20150	0
32	20250515	205900	50986056175	20150	20150	20150	20150	28256
33	20250515	205800	50986056175	20150	20150	20150	20150	0
34	20250515	205700	50986056175	20150	20150	20150	20150	0
35	20250515	205600	50986056175	20150	20150	20150	20150	0
36	20250515	205500	50986056175	20150	20150	20150	20150	0
37	20250515	205400	50986056175	20150	20150	20150	20150	0
38	20250515	205300	50986056175	20150	20150	20150	20150	0
39	20250515	205200	50986056175	20150	20150	20150	20150	0
40	20250515	205100	50986056175	20150	20150	20150	20150	0
41	20250515	205000	50986056175	20150	20150	20150	20150	0
42	20250515	204900	50986056175	20150	20150	20150	20150	0
43	20250515	204800	50986056175	20150	20150	20150	20150	0
44	20250515	204700	50986056175	20150	20150	20150	20150	0
45	20250515	204600	50986056175	20150	20150	20150	20150	0
46	20250515	204500	50986056175	20150	20150	20150	20150	0
47	20250515	204400	50986056175	20150	20150	20150	20150	0
48	20250515	204300	50986056175	20150	20150	20150	20150	0
49	20250515	204200	50986056175	20150	20150	20150	20150	0
50	20250515	204100	50986056175	20150	20150	20150	20150	0
51	20250515	204000	50986056175	20150	20150	20150	20150	0
52	20250515	203900	50986056175	20150	20150	20150	20150	0
53	20250515	203800	50986056175	20150	20150	20150	20150	0
54	20250515	203700	50986056175	20150	20150	20150	20150	0
55	20250515	203600	50986056175	20150	20150	20150	20150	0
56	20250515	203500	50986056175	20150	20150	20150	20150	0
57	20250515	203400	50986056175	20150	20150	20150	20150	0
58	20250515	203300	50986056175	20150	20150	20150	20150	0
59	20250515	203200	50986056175	20150	20150	20150	20150	0
60	20250515	203100	50986056175	20150	20150	20150	20150	0
61	20250515	203000	50986056175	20150	20150	20150	20150	0
62	20250515	202900	50986056175	20150	20150	20150	20150	28256
63	20250515	202800	50986056175	20150	20150	20150	20150	0
64	20250515	202700	50986056175	20150	20150	20150	20150	0
65	20250515	202600	50986056175	20150	20150	20150	20150	0
66	20250515	202500	50986056175	20150	20150	20150	20150	0
67	20250515	202400	50986056175	20150	20150	20150	20150	0
68	20250515	202300	50986056175	20150	20150	20150	20150	0
69	20250515	202200	50986056175	20150	20150	20150	20150	0
70	20250515	202100	50986056175	20150	20150	20150	20150	0
71	20250515	202000	50986056175	20150	20150	20150	20150	0
72	20250515	201900	50986056175	20150	20150	20150	20150	0
73	20250515	201800	50986056175	20150	20150	20150	20150	0
74	20250515	201700	50986056175	20150	20150	20150	20150	0
75	20250515	201600	50986056175	20150	20150	20150	20150	0
76	20250515	201500	50986056175	20150	20150	20150	20150	0
77	20250515	201400	50986056175	20150	20150	20150	20150	0
78	20250515	201300	50986056175	20150	20150	20150	20150	0
79	20250515	201200	50986056175	20150	20150	20150	20150	0
80	20250515	201100	50986056175	20150	20150	20150	20150	0
81	20250515	201000	50986056175	20150	20150	20150	20150	0
82	20250515	200900	50986056175	20150	20150	20150	20150	0
83	20250515	200800	50986056175	20150	20150	20150	20150	0
84	20250515	200700	50986056175	20150	20150	20150	20150	0
85	20250515	200600	50986056175	20150	20150	20150	20150	0
86	20250515	200500	50986056175	20150	20150	20150	20150	0
87	20250515	200400	50986056175	20150	20150	20150	20150	0
88	20250515	200300	50986056175	20150	20150	20150	20150	0
89	20250515	200200	50986056175	20150	20150	20150	20150	0
90	20250515	200100	50986056175	20150	20150	20150	20150	0
91	20250515	200000	50986056175	20150	20150	20150	20150	0
92	20250515	195900	50986056175	20150	20150	20150	20150	28256
93	20250515	195800	50986056175	20150	20150	20150	20150	0
94	20250515	195700	50986056175	20150	20150	20150	20150	0
95	20250515	195600	50986056175	20150	20150	20150	20150	0
96	20250515	195500	50986056175	20150	20150	20150	20150	0
97	20250515	195400	50986056175	20150	20150	20150	20150	0
98	20250515	195300	50986056175	20150	20150	20150	20150	0
99	20250515	195200	50986056175	20150	20150	20150	20150	0
100	20250515	195100	50986056175	20150	20150	20150	20150	0
101	20250515	195000	50986056175	20150	20150	20150	20150	0
102	20250515	194900	50986056175	20150	20150	20150	20150	0
103	20250515	194800	50986056175	20150	20150	20150	20150	0
104	20250515	194700	50986056175	20150	20150	20150	20150	0
105	20250515	194600	50986056175	20150	20150	20150	20150	0
106	20250515	194500	50986056175	20150	20150	20150	20150	0
107	20250515	194400	50986056175	20150	20150	20150	20150	0
108	20250515	194300	50986056175	20150	20150	20150	20150	0
109	20250515	194200	50986056175	20150	20150	20150	20150	0
110	20250515	194100	50986056175	20150	20150	20150	20150	0
111	20250515	194000	50986056175	20150	20150	20150	20150	0
112	20250515	193900	50986056175	20150	20150	20150	20150	0
113	20250515	193800	50986056175	20150	20150	20150	20150	0
114	20250515	193700	50986056175	20150	20150	20150	20150	0
115	20250515	193600	50986056175	20150	20150	20150	20150	0
116	20250515	193500	50986056175	20150	20150	20150	20150	0
117	20250515	193400	50986056175	20150	20150	20150	20150	0
118	20250515	193300	50986056175	20150	20150	20150	20150	0
119	20250515	193200	50986056175	20150	20150	20150	20150	0
120	20250515	193100	50986056175	20150	20150	20150	20150	0
121	20250515	193000	50986056175	20150	20150	20150	20150	0
122	20250515	192900	50986056175	20150	20150	20150	20150	28256
123	20250515	192800	50986056175	20150	20150	20150	20150	0
124	20250515	192700	50986056175	20150	20150	20150	20150	0
125	20250515	192600	50986056175	20150	20150	20150	20150	0
126	20250515	192500	50986056175	20150	20150	20150	20150	0
127	20250515	192400	50986056175	20150	20150	20150	20150	0
128	20250515	192300	50986056175	20150	20150	20150	20150	0
129	20250515	192200	50986056175	20150	20150	20150	20150	0
130	20250515	192100	50986056175	20150	20150	20150	20150	0
131	20250515	192000	50986056175	20150	20150	20150	20150	0
132	20250515	191900	50986056175	20150	20150	20150	20150	0
133	20250515	191800	50986056175	20150	20150	20150	20150	0
134	20250515	191700	50986056175	20150	20150	20150	20150	0
135	20250515	191600	50986056175	20150	20150	20150	20150	0
136	20250515	191500	50986056175	20150	20150	20150	20150	0
137	20250515	191400	50986056175	20150	20150	20150	20150	0
138	20250515	191300	50986056175	20150	20150	20150	20150	0
139	20250515	191200	50986056175	20150	20150	20150	20150	0
140	20250515	191100	50986056175	20150	20150	20150	20150	0
141	20250515	191000	50986056175	20150	20150	20150	20150	0
142	20250515	190900	50986056175	20150	20150	20150	20150	0
143	20250515	190800	50986056175	20150	20150	20150	20150	0
144	20250515	190700	50986056175	20150	20150	20150	20150	0
145	20250515	190600	50986056175	20150	20150	20150	20150	0
146	20250515	190500	50986056175	20150	20150	20150	20150	0
147	20250515	190400	50986056175	20150	20150	20150	20150	0
148	20250515	190300	50986056175	20150	20150	20150	20150	0
149	20250515	190200	50986056175	20150	20150	20150	20150	0
150	20250515	190100	50986056175	20150	20150	20150	20150	0
151	20250515	190000	50986056175	20150	20150	20150	20150	0
152	20250515	185900	50986056175	20150	20150	20150	20150	28256
153	20250515	185800	50986056175	20150	20150	20150	20150	0
154	20250515	185700	50986056175	20150	20150	20150	20150	0
155	20250515	185600	50986056175	20150	20150	20150	20150	0
156	20250515	185500	50986056175	20150	20150	20150	20150	0
157	20250515	185400	50986056175	20150	20150	20150	20150	0
158	20250515	185300	50986056175	20150	20150	20150	20150	0
159	20250515	185200	50986056175	20150	20150	20150	20150	0
160	20250515	185100	50986056175	20150	20150	20150	20150	0
161	20250515	185000	50986056175	20150	20150	20150	20150	0
162	20250515	184900	50986056175	20150	20150	20150	20150	0
163	20250515	184800	50986056175	20150	20150	20150	20150	0
164	20250515	184700	50986056175	20150	20150	20150	20150	0
165	20250515	184600	50986056175	20150	20150	20150	20150	0
166	20250515	184500	50986056175	20150	20150	20150	20150	0
167	20250515	184400	50986056175	20150	20150	20150	20150	0
168	20250515	184300	50986056175	20150	20150	20150	20150	0
169	20250515	184200	50986056175	20150	20150	20150	20150	0
170	20250515	184100	50986056175	20150	20150	20150	20150	0
171	20250515	184000	50986056175	20150	20150	20150	20150	0
172	20250515	183900	50986056175	20150	20150	20150	20150	0
173	20250515	183800	50986056175	20150	20150	20150	20150	0
174	20250515	183700	50986056175	20150	20150	20150	20150	0
175	20250515	183600	50986056175	20150	20150	20150	20150	0
176	20250515	183500	50986056175	20150	20150	20150	20150	0
177	20250515	183400	50986056175	20150	20150	20150	20150	0
178	20250515	183300	50986056175	20150	20150	20150	20150	0
179	20250515	183200	50986056175	20150	20150	20150	20150	0
180	20250515	183100	50986056175	20150	20150	20150	20150	0
181	20250515	183000	50986056175	20150	20150	20150	20150	0
182	20250515	182900	50986056175	20150	20150	20150	20150	28256
183	20250515	182800	50986056175	20150	20150	20150	20150	0
184	20250515	182700	50986056175	20150	20150	20150	20150	0
185	20250515	182600	50986056175	20150	20150	20150	20150	0
186	20250515	182500	50986056175	20150	20150	20150	20150	0
187	20250515	182400	50986056175	20150	20150	20150	20150	0
188	20250515	182300	50986056175	20150	20150	20150	20150	0
189	20250515	182200	50986056175	20150	20150	20150	20150	0
190	20250515	182100	50986056175	20150	20150	20150	20150	0
191	20250515	182000	50986056175	20150	20150	20150	20150	0
192	20250515	181900	50986056175	20150	20150	20150	20150	0
193	20250515	181800	50986056175	20150	20150	20150	20150	0
194	20250515	181700	50986056175	20150	20150	20150	20150	0
195	20250515	181600	50986056175	20150	20150	20150	20150	0
196	20250515	181500	50986056175	20150	20150	20150	20150	0
197	20250515	181400	50986056175	20150	20150	20150	20150	0
198	20250515	181300	50986056175	20150	20150	20150	20150	0
199	20250515	181200	50986056175	20150	20150	20150	20150	0
200	20250515	181100	50986056175	20150	20150	20150	20150	0
201	20250515	181000	50986056175	20150	20150	20150	20150	0
202	20250515	180900	50986056175	20150	20150	20150	20150	0
203	20250515	180800	50986056175	20150	20150	20150	20150	0
204	20250515	180700	50986056175	20150	20150	20150	20150	0
205	20250515	180600	50986056175	20150	20150	20150	20150	0
206	20250515	180500	50986056175	20150	20150	20150	20150	0
207	20250515	180400	50986056175	20150	20150	20150	20150	0
208	20250515	180300	50986056175	20150	20150	20150	20150	0
209	20250515	180200	50986056175	20150	20150	20150	20150	0
210	20250515	180100	50986056175	20150	20150	20150	20150	0
211	20250515	180000	50986056175	20150	20150	20150	20150	0
212	20250515	175900	50986056175	20150	20150	20150	20150	28256
213	20250515	175800	50986056175	20150	20150	20150	20150	0
214	20250515	175700	50986056175	20150	20150	20150	20150	0
215	20250515	175600	50986056175	20150	20150	20150	20150	0
216	20250515	175500	50986056175	20150	20150	20150	20150	0
217	20250515	175400	50986056175	20150	20150	20150	20150	0
218	20250515	175300	50986056175	20150	20150	20150	20150	0
219	20250515	175200	50986056175	20150	20150	20150	20150	0
220	20250515	175100	50986056175	20150	20150	20150	20150	0
221	20250515	175000	50986056175	20150	20150	20150	20150	0
222	20250515	174900	50986056175	20150	20150	20150	20150	0
223	20250515	174800	50986056175	20150	20150	20150	20150	0
224	20250515	174700	50986056175	20150	20150	20150	20150	0
225	20250515	174600	50986056175	20150	20150	20150	20150	0
226	20250515	174500	50986056175	20150	20150	20150	20150	0
227	20250515	174400	50986056175	20150	20150	20150	20150	0
228	20250515	174300	50986056175	20150	20150	20150	20150	0
229	20250515	174200	50986056175	20150	20150	20150	20150	0
230	20250515	174100	50986056175	20150	20150	20150	20150	0
231	20250515	174000	50986056175	20150	20150	20150	20150	0
232	20250515	173900	50986056175	20150	20150	20150	20150	0
233	20250515	173800	50986056175	20150	20150	20150	20150	0
234	20250515	173700	50986056175	20150	20150	20150	20150	0
235	20250515	173600	50986056175	20150	20150	20150	20150	0
236	20250515	173500	50986056175	20150	20150	20150	20150	0
237	20250515	173400	50986056175	20150	20150	20150	20150	0
238	20250515	173300	50986056175	20150	20150	20150	20150	0
239	20250515	173200	50986056175	20150	20150	20150	20150	0
240	20250515	173100	50986056175	20150	20150	20150	20150	0
241	20250515	173000	50986056175	20150	20150	20150	20150	0
242	20250515	172900	50986056175	20150	20150	20150	20150	28256
243	20250515	172800	50986056175	20150	20150	20150	20150	0
244	20250515	172700	50986056175	20150	20150	20150	20150	0
245	20250515	172600	50986056175	20150	20150	20150	20150	0
246	20250515	172500	50986056175	20150	20150	20150	20150	0
247	20250515	172400	50986056175	20150	20150	20150	20150	0
248	20250515	172300	50986056175	20150	20150	20150	20150	0
249	20250515	172200	50986056175	20150	20150	20150	20150	0
250	20250515	172100	50986056175	20150	20150	20150	20150	0
251	20250515	172000	50986056175	20150	20150	20150	20150	0
252	20250515	171900	50986056175	20150	20150	20150	20150	0
253	20250515	171800	50986056175	20150	20150	20150	20150	0
254	20250515	171700	50986056175	20150	20150	20150	20150	0
255	20250515	171600	50986056175	20150	20150	20150	20150	0
256	20250515	171500	50986056175	20150	20150	20150	20150	0
257	20250515	171400	50986056175	20150	20150	20150	20150	0
258	20250515	171300	50986056175	20150	20150	20150	20150	0
259	20250515	171200	50986056175	20150	20150	20150	20150	0
260	20250515	171100	50986056175	20150	20150	20150	20150	0
261	20250515	171000	50986056175	20150	20150	20150	20150	0
262	20250515	170900	50986056175	20150	20150	20150	20150	0
263	20250515	170800	50986056175	20150	20150	20150	20150	0
264	20250515	170700	50986056175	20150	20150	20150	20150	0
265	20250515	170600	50986056175	20150	20150	20150	20150	0
266	20250515	170500	50986056175	20150	20150	20150	20150	0
267	20250515	170400	50986056175	20150	20150	20150	20150	0
268	20250515	170300	50986056175	20150	20150	20150	20150	0
269	20250515	170200	50986056175	20150	20150	20150	20150	0
270	20250515	170100	50986056175	20150	20150	20150	20150	0
271	20250515	170000	50986056175	20150	20150	20150	20150	0
272	20250515	165900	50986056175	20150	20150	20150	20150	28256
273	20250515	165800	50986056175	20150	20150	20150	20150	0
274	20250515	165700	50986056175	20150	20150	20150	20150	0
275	20250515	165600	50986056175	20150	20150	20150	20150	0
276	20250515	165500	50986056175	20150	20150	20150	20150	0
277	20250515	165400	50986056175	20150	20150	20150	20150	0
278	20250515	165300	50986056175	20150	20150	20150	20150	0
279	20250515	165200	50986056175	20150	20150	20150	20150	0
280	20250515	165100	50986056175	20150	20150	20150	20150	0
281	20250515	165000	50986056175	20150	20150	20150	20150	0
282	20250515	164900	50986056175	20150	20150	20150	20150	0
283	20250515	164800	50986056175	20150	20150	20150	20150	0
284	20250515	164700	50986056175	20150	20150	20150	20150	0
285	20250515	164600	50986056175	20150	20150	20150	20150	0
286	20250515	164500	50986056175	20150	20150	20150	20150	0
287	20250515	164400	50986056175	20150	20150	20150	20150	0
288	20250515	164300	50986056175	20150	20150	20150	20150	0
289	20250515	164200	50986056175	20150	20150	20150	20150	0
290	20250515	164100	50986056175	20150	20150	20150	20150	0
291	20250515	164000	50986056175	20150	20150	20150	20150	0
292	20250515	163900	50986056175	20150	20150	20150	20150	0
293	20250515	163800	50986056175	20150	20150	20150	20150	0
294	20250515	163700	50986056175	20150	20150	20150	20150	0
295	20250515	163600	50986056175	20150	20150	20150	20150	0
296	20250515	163500	50986056175	20150	20150	20150	20150	0
297	20250515	163400	50986056175	20150	20150	20150	20150	0
298	20250515	163300	50986056175	20150	20150	20150	20150	0
299	20250515	163200	50986056175	20150	20150	20150	20150	0
300	20250515	163100	50986056175	20150	20150	20150	20150	0
301	20250515	163000	50986056175	20150	20150	20150	20150	0
302	20250515	162900	50986056175	20150	20150	20150	20150	28256
303	20250515	162800	50986056175	20150	20150	20150	20150	0
304	20250515	162700	50986056175	20150	20150	20150	20150	0
305	20250515	162600	50986056175	20150	20150	20150	20150	0
306	20250515	162500	50986056175	20150	20150	20150	20150	0
307	20250515	162400	50986056175	20150	20150	20150	20150	0
308	20250515	162300	50986056175	20150	20150	20150	20150	0
309	20250515	162200	50986056175	20150	20150	20150	20150	0
310	20250515	162100	50986056175	20150	20150	20150	20150	0
311	20250515	162000	50986056175	20150	20150	20150	20150	0
312	20250515	161900	50986056175	20150	20150	20150	20150	0
313	20250515	161800	50986056175	20150	20150	20150	20150	0
314	20250515	161700	50986056175	20150	20150	20150	20150	0
315	20250515	161600	50986056175	20150	20150	20150	20150	0
316	20250515	161500	50986056175	20150	20150	20150	20150	0
317	20250515	161400	50986056175	20150	20150	20150	20150	0
318	20250515	161300	50986056175	20150	20150	20150	20150	0
319	20250515	161200	50986056175	20150	20150	20150	20150	0
320	20250515	161100	50986056175	20150	20150	20150	20150	0
321	20250515	161000	50986056175	20150	20150	20150	20150	0
322	20250515	160900	50986056175	20150	20150	20150	20150	0
323	20250515	160800	50986056175	20150	20150	20150	20150	0
324	20250515	160700	50986056175	20150	20150	20150	20150	0
325	20250515	160600	50986056175	20150	20150	20150	20150	0
326	20250515	160500	50986056175	20150	20150	20150	20150	0
327	20250515	160400	50986056175	20150	20150	20150	20150	0
328	20250515	160300	50986056175	20150	20150	20150	20150	0
329	20250515	160200	50986056175	20150	20150	20150	20150	0
330	20250515	160100	50986056175	20150	20150	20150	20150	0
331	20250515	160000	50986056175	20150	20150	20150	20150	0
332	20250515	155900	50986056175	20150	20150	20150	20150	28256
333	20250515	155800	50986056175	20150	20150	20150	20150	0
334	20250515	155700	50986056175	20150	20150	20150	20150	0
335	20250515	155600	50986056175	20150	20150	20150	20150	0
336	20250515	155500	50986056175	20150	20150	20150	20150	0
337	20250515	155400	50986056175	20150	20150	20150	20150	0
338	20250515	155300	50986056175	20150	20150	20150	20150	0
339	20250515	155200	50986056175	20150	20150	20150	20150	0
340	20250515	155100	50986056175	20150	20150	20150	20150	0
341	20250515	155000	50986056175	20150	20150	20150	20150	0
342	20250515	154900	50986056175	20150	20150	20150	20150	0
343	20250515	154800	50986056175	20150	20150	20150	20150	0
344	20250515	154700	50986056175	20150	20150	20150	20150	0
345	20250515	154600	50986056175	20150	20150	20150	20150	0
346	20250515	154500	50986056175	20150	20150	20150	20150	0
347	20250515	154400	50986056175	20150	20150	20150	20150	0
348	20250515	154300	50986056175	20150	20150	20150	20150	0
349	20250515	154200	50986056175	20150	20150	20150	20150	0
350	20250515	154100	50986056175	20150	20150	20150	20150	0
351	20250515	154000	50986056175	20150	20150	20150	20150	0
352	20250515	153900	50986056175	20150	20150	20150	20150	0
353	20250515	153800	50986056175	20150	20150	20150	20150	0
354	20250515	153700	50986056175	20150	20150	20150	20150	0
355	20250515	153600	50986056175	20150	20150	20150	20150	0
356	20250515	153500	50986056175	20150	20150	20150	20150	0
357	20250515	153400	50986056175	20150	20150	20150	20150	0
358	20250515	153300	50986056175	20150	20150	20150	20150	0
359	20250515	153200	50986056175	20150	20150	20150	20150	0
360	20250515	153100	50986056175	20150	20150	20150	20150	0
361	20250515	153000	50986056175	20150	20150	20150	20150	28256
362	20250515	152900	50416697775	20150	20150	20150	20150	0
363	20250515	152800	50416697775	20150	20150	20150	20150	0
364	20250515	152700	50416697775	20150	20150	20150	20150	0
365	20250515	152600	50416697775	20150	20150	20150	20150	0
366	20250515	152500	50416697775	20150	20150	20150	20150	0
367	20250515	152400	50416697775	20150	20150	20150	20150	0
368	20250515	152300	50416697775	20150	20150	20150	20150	0
369	20250515	152200	50416697775	20150	20150	20150	20150	0
370	20250515	152100	50416697775	20150	20150	20150	20150	0
371	20250515	152000	50416697775	20150	20150	20150	20150	0
372	20250515	151900	50416697775	20150	20150	20150	20100	3020
373	20250515	151800	50355897425	20100	20100	20150	20050	4841
374	20250515	151700	50258634975	20050	20050	20100	20000	2817
375	20250515	151600	50202117825	20050	20050	20100	20050	1056
376	20250515	151500	50180942575	20100	20050	20100	20050	2095
377	20250515	151400	50138929375	20050	20050	20100	20000	3995
378	20250515	151300	50058835875	20050	20150	20150	20050	5380
379	20250515	151200	49950839925	20100	20100	20150	20100	2111
380	20250515	151100	49908378275	20150	20100	20150	20100	1304
381	20250515	151000	49882118775	20150	20150	20200	20100	5654
382	20250515	150900	49768190475	20200	20250	20250	20150	6417
383	20250515	150800	49638497075	20250	20250	20300	20200	3042
384	20250515	150700	49576895775	20300	20250	20300	20200	5416
385	20250515	150600	49467226200	20250	20250	20250	20200	7652
386	20250515	150500	49312283425	20250	20250	20300	20200	4235
387	20250515	150400	49226527425	20250	20250	20300	20200	6101
388	20250515	150300	49102920800	20200	20300	20350	20200	19811
389	20250515	150200	48700630550	20300	20200	20300	20150	15437
390	20250515	150100	48388258450	20200	20200	20200	20150	1272
391	20250515	150000	48362581875	20200	20100	20200	20050	18839
392	20250515	145900	47983556550	20050	20050	20100	20050	2011
393	20250515	145800	47943148025	20100	20050	20100	20050	645
394	20250515	145700	47930191750	20100	20050	20100	20050	613
395	20250515	145600	47917895375	20050	20100	20100	20050	738
396	20250515	145500	47903091525	20075	20050	20100	20000	1795
397	20250515	145400	47867079775	20050	20000	20050	20000	8099
398	20250515	145300	47704699275	20050	20050	20050	20000	3810
399	20250515	145200	47628498525	20050	20000	20050	19990	4801
400	20250515	145100	47532478285	19990	20000	20000	19990	2320
401	20250515	145000	47486079815	20000	19990	20050	19990	2469
402	20250515	144900	47436699340	20000	20000	20000	19990	1541
403	20250515	144800	47405880090	20000	20000	20000	20000	2057
404	20250515	144700	47364740090	20000	20000	20050	20000	3598
405	20250515	144600	47292777990	20000	20000	20050	20000	340
406	20250515	144500	47285967440	20000	20050	20050	20000	215
407	20250515	144400	47281663590	20000	20000	20050	20000	1285
408	20250515	144300	47255962590	20000	20025	20050	20000	194
409	20250515	144200	47252078415	20025	20000	20025	19990	1244
410	20250515	144100	47227198095	20000	20000	20000	19990	1632
411	20250515	144000	47194561605	20000	20000	20000	19990	3034
412	20250515	143900	47133883655	20000	20000	20050	20000	1818
413	20250515	143800	47097521655	20000	20050	20050	20000	287
414	20250515	143700	47091781155	20050	20050	20050	20000	727
415	20250515	143600	47077240380	20000	20050	20050	20000	220
416	20250515	143500	47072837680	20000	20050	20050	20000	283
417	20250515	143400	47067176880	20000	20000	20050	20000	1140
418	20250515	143300	47044375780	20050	20000	20050	19990	3445
419	20250515	143200	46975478300	20000	19980	20050	19980	3331
420	20250515	143100	46908887970	19970	19960	19980	19960	1530
421	20250515	143000	46878336200	19970	19980	19980	19960	1411
422	20250515	142900	46850167530	19970	19980	19980	19970	143
423	20250515	142800	46847311410	19980	19970	19980	19960	2823
424	20250515	142700	46790944220	19970	19990	20000	19970	4213
425	20250515	142600	46706725980	20000	19990	20000	19990	535
426	20250515	142500	46696030750	20050	20000	20050	19990	4791
427	20250515	142400	46600203630	20050	20000	20050	20000	557
428	20250515	142300	46589062980	20000	20050	20050	20000	530
429	20250515	142200	46578437930	20050	20050	20050	20000	3487
430	20250515	142100	46508533980	20050	20000	20050	20000	224
431	20250515	142000	46504052780	20000	20050	20050	20000	2742
432	20250515	141900	46449210230	20000	20050	20050	20000	1801
433	20250515	141800	46413173130	20000	20000	20050	20000	1022
434	20250515	141700	46392699530	20050	20000	20050	20000	501
435	20250515	141600	46382667680	20000	20050	20050	20000	514
436	20250515	141500	46372377730	20025	20050	20100	20025	2319
437	20250515	141400	46325873980	20050	20050	20050	20000	9429
438	20250515	141300	46136957230	20000	20050	20050	20000	1586
439	20250515	141200	46105231730	20050	20050	20050	20000	389
440	20250515	141100	46097445380	20000	20050	20050	20000	925
441	20250515	141000	46078912905	20050	19980	20050	19980	4450
442	20250515	140900	45989898725	19980	19970	19980	19970	1674
443	20250515	140800	45956466775	19970	19980	19990	19970	996
444	20250515	140700	45936567805	19970	19970	19980	19950	4304
445	20250515	140600	45850653265	19980	19990	19990	19970	912
446	20250515	140500	45832424255	19990	19990	20000	19980	975
447	20250515	140400	45812933145	19990	19950	19990	19950	1693
448	20250515	140300	45779129005	19960	19970	19980	19950	1779
449	20250515	140200	45743615360	19970	19970	19980	19970	1363
450	20250515	140100	45716391390	19975	19980	19990	19970	286
451	20250515	140000	45710679070	19980	20000	20000	19970	1186
452	20250515	135900	45686984020	19990	20000	20000	19990	1288
453	20250515	135800	45661229375	19990	20000	20050	19990	938
454	20250515	135700	45642470105	20000	20000	20050	19995	1197
455	20250515	135600	45618527255	20050	19980	20050	19970	3705
456	20250515	135500	45544458220	19970	19960	19980	19960	2291
457	20250515	135400	45498707330	19970	19970	19980	19960	788
458	20250515	135300	45482973270	19970	19970	19980	19970	483
459	20250515	135200	45473327560	19980	19960	19980	19960	4639
460	20250515	135100	45380681540	19950	19970	19970	19950	1305
461	20250515	135000	45354636790	19960	19960	19970	19960	499
462	20250515	134900	45344676480	19960	19960	19970	19960	2045
463	20250515	134800	45303848140	19970	19940	19970	19930	1675
464	20250515	134700	45270419210	19930	19910	19940	19900	1367
465	20250515	134600	45243188900	19900	19910	19910	19900	520
466	20250515	134500	45232836160	19900	19880	19920	19880	355
467	20250515	134400	45225773035	19880	19840	19880	19840	471
468	20250515	134300	45216422145	19840	19820	19860	19810	1581
469	20250515	134200	45185056255	19810	19820	19830	19810	4789
470	20250515	134100	45090178025	19820	19830	19830	19810	2075
471	20250515	134000	45049058605	19820	19860	19860	19820	2963
472	20250515	133900	44990274835	19860	19890	19890	19850	2389
473	20250515	133800	44942812195	19880	19910	19910	19880	3916
474	20250515	133700	44864925945	19910	19940	19940	19900	2942
475	20250515	133600	44806316410	19940	19940	19950	19940	354
476	20250515	133500	44799255730	19940	19940	19950	19940	228
477	20250515	133400	44794708410	19950	19920	19960	19920	295
478	20250515	133300	44788823140	19920	19910	19920	19900	536
479	20250515	133200	44778150070	19910	19910	19910	19900	787
480	20250515	133100	44762481640	19920	19930	19930	19900	6062
481	20250515	133000	44641771500	19930	19940	19950	19930	767
482	20250515	132900	44626480670	19940	19970	19980	19940	858
483	20250515	132800	44609366020	19970	19950	19970	19940	1004
484	20250515	132700	44589335280	19940	19940	19950	19930	469
485	20250515	132600	44579982670	19950	19940	19950	19910	2175
486	20250515	132500	44536640210	19940	19950	19950	19930	1040
487	20250515	132400	44515906750	19950	19960	19970	19950	4703
488	20250515	132300	44422043140	19970	19970	19980	19960	2568
489	20250515	132200	44370773300	19960	20000	20000	19960	2807
490	20250515	132100	44314709540	19990	20050	20050	19990	5138
491	20250515	132000	44211950530	20000	20000	20050	20000	505
492	20250515	131900	44201849230	20050	20050	20050	20000	495
493	20250515	131800	44191926980	20050	20050	20100	20050	1135
494	20250515	131700	44169145230	20050	20050	20100	20000	2362
495	20250515	131600	44121743880	20050	20050	20100	20050	2256
496	20250515	131500	44076488230	20050	20050	20050	20000	4647
497	20250515	131400	43983357005	20000	20000	20050	20000	2327
498	20250515	131300	43936767005	20000	20000	20050	20000	1260
499	20250515	131200	43911564855	20000	20050	20050	20000	572
500	20250515	131100	43900110730	20050	20000	20050	20000	939
501	20250515	131000	43881293530	20000	20050	20050	20000	70
502	20250515	130900	43879892255	20000	19990	20000	19990	4125
503	20250515	130800	43797408250	19990	19980	20000	19970	4214
504	20250515	130700	43713185470	19980	19970	19980	19970	859
505	20250515	130600	43696029260	19960	19955	19970	19950	1502
506	20250515	130500	43666042715	19950	19930	19950	19930	1248
507	20250515	130400	43641158615	19950	19950	19950	19930	2480
508	20250515	130300	43591701560	19960	19920	19970	19920	2744
509	20250515	130200	43536959630	19920	19920	19930	19920	691
510	20250515	130100	43523191310	19930	19930	19940	19920	856
511	20250515	130000	43506136080	19930	19930	19930	19920	2196
512	20250515	125900	43462383860	19930	19910	19940	19910	4181
513	20250515	125800	43379064230	19910	19820	19940	19820	7036
514	20250515	125700	43239306340	19820	19820	19820	19810	819
515	20250515	125600	43223074320	19810	19830	19840	19810	2461
516	20250515	125500	43174304270	19830	19835	19840	19820	939
517	20250515	125400	43155681185	19840	19850	19870	19820	1120
518	20250515	125300	43133452905	19850	19810	19850	19800	3406
519	20250515	125200	43065981925	19790	19790	19800	19760	4181
520	20250515	125100	42983313905	19760	19770	19780	19760	3349
521	20250515	125000	42917127915	19780	19760	19780	19760	484
522	20250515	124900	42907560035	19760	19755	19770	19750	1018
523	20250515	124800	42887444585	19760	19750	19760	19750	544
524	20250515	124700	42876700035	19740	19720	19750	19720	932
525	20250515	124600	42858315135	19720	19730	19730	19720	1344
526	20250515	124500	42831809655	19740	19790	19790	19720	5094
527	20250515	124400	42731211295	19790	19750	19790	19740	1413
528	20250515	124300	42703289775	19750	19760	19780	19740	2847
529	20250515	124200	42647052360	19760	19800	19800	19740	6389
530	20250515	124100	42520722040	19800	19810	19810	19800	3483
531	20250515	124000	42451757215	19800	19830	19830	19800	2067
532	20250515	123900	42410821585	19830	19835	19840	19810	3085
533	20250515	123800	42349679545	19830	19870	19870	19830	2333
534	20250515	123700	42303387035	19870	19880	19880	19860	1669
535	20250515	123600	42270230135	19880	19880	19880	19870	1223
536	20250515	123500	42245920995	19880	19870	19895	19870	1644
537	20250515	123400	42213244265	19870	19860	19890	19860	657
538	20250515	123300	42200195315	19860	19830	19860	19810	2459
539	20250515	123200	42151458945	19830	19840	19850	19820	2546
540	20250515	123100	42100963455	19850	19890	19890	19840	6036
541	20250515	123000	41981044245	19890	19890	19915	19890	1028
542	20250515	122900	41960589580	19890	19900	19920	19890	1206
543	20250515	122800	41936593095	19910	19900	19920	19900	1471
544	20250515	122700	41907319915	19900	19920	19920	19890	2665
545	20250515	122600	41854284055	19920	19930	19930	19900	1222
546	20250515	122500	41829945205	19920	19920	19930	19920	1042
547	20250515	122400	41809186095	19910	19930	19930	19910	2330
548	20250515	122300	41762779065	19930	19930	19940	19920	1184
549	20250515	122200	41739184655	19920	19940	19940	19920	984
550	20250515	122100	41719573175	19940	19950	19950	19930	775
551	20250515	122000	41704121495	19950	19970	19970	19950	2627
552	20250515	121900	41651684195	19970	19990	19990	19960	2338
553	20250515	121800	41604981385	19990	19990	20000	19980	981
554	20250515	121700	41585369185	20000	20050	20050	19990	482
555	20250515	121600	41575729355	20000	20000	20050	20000	1125
556	20250515	121500	41553224005	20000	20000	20000	19990	4373
557	20250515	121400	41465771075	20000	20000	20000	20000	2386
558	20250515	121300	41418051075	20000	20050	20050	20000	404
559	20250515	121200	41409951375	20050	20050	20100	20050	533
560	20250515	121100	41399263725	20050	20050	20050	20000	388
561	20250515	121000	41391485175	20050	20050	20100	20050	2382
562	20250515	120900	41343722275	20050	20050	20050	20000	631
563	20250515	120800	41331073075	20050	20050	20050	20050	2157
564	20250515	120700	41287825225	20050	20050	20050	20050	406
565	20250515	120600	41279684925	20100	20100	20100	20050	1918
566	20250515	120500	41241148675	20100	20100	20100	20050	353
567	20250515	120400	41234066475	20050	20100	20100	20050	981
568	20250515	120300	41214371775	20050	20100	20100	20050	803
569	20250515	120200	41198237500	20100	20100	20100	20100	1347
570	20250515	120100	41171162800	20100	20100	20100	20075	157
571	20250515	120000	41168007350	20100	20125	20125	20075	476
572	20250515	115900	41158439550	20150	20100	20150	20100	862
573	20250515	115800	41141112300	20100	20100	20150	20100	1235
574	20250515	115700	41116250300	20100	20050	20100	20050	8071
575	20250515	115600	40954054325	20050	20075	20075	20050	2341
576	20250515	115500	40907116950	20050	20050	20100	20050	441
577	20250515	115400	40898269400	20050	20050	20100	20050	2667
578	20250515	115300	40844795500	20100	20100	20100	20050	313
579	20250515	115200	40838505700	20100	20075	20100	20050	805
580	20250515	115100	40822330150	20050	20075	20100	20050	304
581	20250515	115000	40816227825	20075	20050	20100	20050	3271
582	20250515	114900	40750631225	20000	20000	20050	20000	216
583	20250515	114800	40746307875	20000	20000	20050	20000	1047
584	20250515	114700	40725367225	20000	20050	20050	20000	1270
585	20250515	114600	40699906700	20050	20050	20050	20000	305
586	20250515	114500	40693791700	20000	20025	20050	20000	382
587	20250515	114400	40686135500	20050	20050	20050	20000	2119
588	20250515	114300	40643649600	20050	20050	20050	20000	3353
589	20250515	114200	40576424100	20050	20050	20050	20000	1385
590	20250515	114100	40548655000	20050	20000	20050	19990	3991
591	20250515	114000	40468790345	19990	19900	19990	19890	5070
592	20250515	113900	40367601595	19900	19880	19930	19880	446
593	20250515	113800	40358724665	19880	19930	19940	19860	5159
594	20250515	113700	40256095680	19930	19930	19930	19920	1118
595	20250515	113600	40233819190	19920	19940	19940	19920	247
596	20250515	113500	40228897670	19940	19930	19940	19920	1212
597	20250515	113400	40204750280	19930	19900	19930	19900	799
598	20250515	113300	40188845600	19900	19890	19920	19890	583
599	20250515	113200	40177244810	19900	19900	19920	19890	884
600	20250515	113100	40159653430	19900	19900	19900	19890	591
601	20250515	113000	40147894600	19910	19920	19930	19910	1756
602	20250515	112900	40112921280	19930	19940	19940	19910	612
603	20250515	112800	40100731150	19940	19910	19940	19890	1514
604	20250515	112700	40070589980	19890	19940	19940	19890	1083
605	20250515	112600	40049030620	19940	19880	19950	19870	1536
606	20250515	112500	40018476910	19880	19860	19880	19830	2655
607	20250515	112400	39965749400	19820	19910	19910	19800	7346
608	20250515	112300	39819861740	19910	19950	19950	19900	3320
609	20250515	112200	39753682300	19960	19970	19970	19940	1781
610	20250515	112100	39718142090	19970	19980	19980	19970	4117
611	20250515	112000	39635895710	19980	19990	20000	19980	2429
612	20250515	111900	39587339300	19990	20050	20050	19990	1944
613	20250515	111800	39548458890	20050	20000	20050	19990	774
614	20250515	111700	39532980150	20050	20000	20050	20000	692
615	20250515	111600	39519132150	20000	20000	20000	19990	2516
616	20250515	111500	39468813830	19990	20000	20000	19990	2118
617	20250515	111400	39426454820	19990	20000	20050	19990	1434
618	20250515	111300	39397774890	20000	20025	20025	19990	3287
619	20250515	111200	39332028625	20000	20050	20075	20000	1842
620	20250515	111100	39295151800	20050	20000	20050	20000	1657
621	20250515	111000	39261930800	20050	20050	20100	20000	1800
622	20250515	110900	39225843550	20000	20050	20100	20000	846
623	20250515	110800	39208871400	20050	20050	20100	20050	1195
624	20250515	110700	39184896650	20050	20050	20050	20000	1994
625	20250515	110600	39144923800	20050	20000	20050	20000	683
626	20250515	110500	39131236700	20050	20100	20100	20050	4715
627	20250515	110400	39036536000	20100	20050	20100	20050	1478
628	20250515	110300	39006857550	20100	20050	20100	20050	2419
629	20250515	110200	38958356000	20050	19990	20050	19990	3497
630	20250515	110100	38888331240	20000	20000	20050	19990	1868
631	20250515	110000	38850939930	20000	20000	20050	19980	4370
632	20250515	105900	38763577680	19990	20000	20050	19990	2947
633	20250515	105800	38704604240	20000	20000	20050	19990	2224
634	20250515	105700	38660084790	20050	20000	20050	20000	4155
635	20250515	105600	38576943840	20000	20000	20050	19980	8573
636	20250515	105500	38405449660	19990	20000	20050	19990	4143
637	20250515	105400	38322544020	20000	20000	20050	20000	2827
638	20250515	105300	38265944420	20025	20150	20150	20025	4213
639	20250515	105200	38181349220	20150	20100	20150	20100	3838
640	20250515	105100	38104198770	20100	20100	20100	20000	8594
641	20250515	105000	37931732770	20050	20100	20100	20050	1762
642	20250515	104900	37896334220	20100	20150	20150	20100	3377
643	20250515	104800	37828443720	20100	20050	20150	20050	5644
644	20250515	104700	37714983920	20100	20050	20100	20000	5286
645	20250515	104600	37608790295	20050	20050	20050	20000	957
646	20250515	104500	37589609595	20050	20000	20100	20000	5098
647	20250515	104400	37487461595	20000	19960	20050	19950	3872
648	20250515	104300	37410096875	19960	19930	19960	19920	3879
649	20250515	104200	37332718675	19930	19875	19930	19870	3591
650	20250515	104100	37261264200	19880	19900	19910	19880	2628
651	20250515	104000	37209000670	19910	19900	19910	19890	2281
652	20250515	103900	37163610170	19880	19910	19920	19870	4594
653	20250515	103800	37072204670	19920	19960	19960	19920	1741
654	20250515	103700	37037492170	19960	19910	19960	19900	3734
655	20250515	103600	36963113280	19910	19820	19910	19790	6483
656	20250515	103500	36834644720	19830	19880	19880	19820	5134
657	20250515	103400	36732754970	19870	19820	19910	19810	7807
658	20250515	103300	36577899350	19830	19940	19940	19820	12167
659	20250515	103200	36336113045	19940	19990	20050	19940	9469
660	20250515	103100	36146988015	19990	20100	20150	19990	13158
661	20250515	103000	35883423190	20100	20200	20200	20100	3681
662	20250515	102900	35809262965	20150	20150	20200	20100	2542
663	20250515	102800	35758035715	20150	20100	20200	20100	6598
664	20250515	102700	35625069415	20150	20100	20200	20050	6996
665	20250515	102600	35484241040	20150	20200	20250	20100	6418
666	20250515	102500	35354790590	20225	20200	20250	20200	2730
667	20250515	102400	35299605890	20200	20225	20250	20200	7366
668	20250515	102300	35150556490	20250	20250	20250	20225	11148
669	20250515	102200	34924937815	20225	20150	20250	20150	12780
670	20250515	102100	34666891665	20200	20075	20200	20050	15769
671	20250515	102000	34349336565	20050	20050	20100	20050	2521
672	20250515	101900	34298755215	20050	20000	20050	19990	4073
673	20250515	101800	34217166005	20050	20000	20050	19990	6812
674	20250515	101700	34080878485	20025	20075	20075	20000	4695
675	20250515	101600	33986813160	20075	20050	20100	20050	2190
676	20250515	101500	33942861760	20050	20025	20100	20000	6170
677	20250515	101400	33819236060	20000	20000	20050	19990	4842
678	20250515	101300	33722385575	20000	19980	20050	19970	5368
679	20250515	101200	33615004750	19980	19990	20000	19940	15257
680	20250515	101100	33310355130	20000	20100	20100	19990	12368
681	20250515	101000	33062456100	20050	20050	20100	20050	6761
682	20250515	100900	32926621550	20050	20100	20150	20050	14634
683	20250515	100800	32632429400	20050	20050	20100	20000	8948
684	20250515	100700	32453093025	20000	19970	20100	19960	22204
685	20250515	100600	32008764425	19960	19910	19970	19910	10315
686	20250515	100500	31803075825	19910	19920	19920	19900	10732
687	20250515	100400	31589334765	19910	19840	19920	19830	9465
688	20250515	100300	31401026275	19840	19820	19840	19800	3239
689	20250515	100200	31336799325	19810	19860	19890	19810	11580
690	20250515	100100	31106830715	19860	19820	19880	19810	9633
691	20250515	100000	30915742085	19820	19710	19820	19690	9838
692	20250515	095900	30721156295	19700	19670	19700	19660	5888
693	20250515	095800	30605262895	19680	19700	19700	19670	2183
694	20250515	095700	30562305595	19690	19700	19710	19680	1849
695	20250515	095600	30525889655	19700	19710	19720	19670	3953
696	20250515	095500	30448029245	19710	19700	19730	19700	2981
697	20250515	095400	30389266695	19700	19720	19720	19680	6637
698	20250515	095300	30258514415	19720	19680	19730	19680	5705
699	20250515	095200	30146132665	19680	19640	19690	19640	2170
700	20250515	095100	30103459545	19640	19620	19650	19620	3138
701	20250515	095000	30041837515	19620	19630	19640	19610	4516
702	20250515	094900	29953200530	19630	19620	19640	19610	2537
703	20250515	094800	29903398910	19620	19650	19680	19610	14186
704	20250515	094700	29624697150	19640	19570	19640	19570	9387
705	20250515	094600	29440523670	19570	19500	19570	19490	4480
706	20250515	094500	29353058160	19500	19500	19510	19480	3812
707	20250515	094400	29278744320	19500	19460	19500	19450	3600
708	20250515	094300	29208586340	19460	19500	19500	19450	10133
709	20250515	094200	29011320390	19490	19540	19550	19490	5855
710	20250515	094100	28897077660	19540	19510	19540	19490	4264
711	20250515	094000	28813824055	19490	19480	19500	19460	9590
712	20250515	093900	28626996285	19470	19410	19500	19400	11156
713	20250515	093800	28410028585	19410	19500	19510	19360	26143
714	20250515	093700	27902438075	19500	19560	19630	19480	12099
715	20250515	093600	27665899685	19570	19540	19570	19510	10312
716	20250515	093500	27464414275	19500	19520	19530	19430	32275
717	20250515	093400	26835585355	19520	19630	19630	19520	25160
718	20250515	093300	26342578395	19640	19690	19690	19630	10176
719	20250515	093200	26142531605	19690	19660	19690	19630	9957
720	20250515	093100	25946892445	19660	19690	19700	19640	17532
721	20250515	093000	25602175555	19700	19720	19740	19700	10542
722	20250515	092900	25394382235	19720	19820	19820	19710	16214
723	20250515	092800	25073797665	19810	19830	19850	19800	10743
724	20250515	092700	24860866870	19840	19840	19850	19820	9321
725	20250515	092600	24675984285	19830	19800	19840	19800	7862
726	20250515	092500	24520130775	19800	19740	19800	19730	6341
727	20250515	092400	24394799305	19740	19730	19760	19720	4578
728	20250515	092300	24304460985	19740	19770	19810	19710	14974
729	20250515	092200	24008763265	19760	19760	19860	19750	19423
730	20250515	092100	23624215355	19750	19640	19780	19610	23420
731	20250515	092000	23162973675	19640	19750	19750	19600	50587
732	20250515	091900	22167539060	19720	19970	19970	19710	54109
733	20250515	091800	21092253840	19960	20050	20100	19960	20908
734	20250515	091700	20674130270	20050	20150	20150	20050	9987
735	20250515	091600	20473366870	20150	20200	20200	20100	19682
736	20250515	091500	20076695120	20200	20150	20200	20100	13583
737	20250515	091400	19803244195	20100	20050	20150	20000	27789
738	20250515	091300	19245531845	20100	20050	20150	20000	21982
739	20250515	091200	18804211270	20050	20050	20050	19950	44360
740	20250515	091100	17917675350	20050	20150	20150	20000	21640
741	20250515	091000	17482862025	20150	20000	20150	19990	46753
742	20250515	090900	16546079720	20000	20250	20300	20000	52061
743	20250515	090800	15497685195	20300	20300	20350	20250	23437
744	20250515	090700	15022115245	20300	20250	20300	20200	17936
745	20250515	090600	14658848770	20250	20400	20450	20200	65500
746	20250515	090500	13328469520	20400	20600	20650	20400	30138
747	20250515	090400	12710260720	20600	20500	20650	20450	22060
748	20250515	090300	12257153795	20500	20550	20650	20400	48236
749	20250515	090200	11266973545	20500	20600	20700	20400	74500
750	20250515	090100	9737573770	20600	20950	21000	20550	110485
751	20250515	090000	7445069745	20950	20900	21500	20900	352780