KissMeData/456010/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	212900	8340814205	15340	15340	15340	15340	6852
3	20250508	212800	8340814205	15340	15340	15340	15340	0
4	20250508	212700	8340814205	15340	15340	15340	15340	0
5	20250508	212600	8340814205	15340	15340	15340	15340	0
6	20250508	212500	8340814205	15340	15340	15340	15340	0
7	20250508	212400	8340814205	15340	15340	15340	15340	0
8	20250508	212300	8340814205	15340	15340	15340	15340	0
9	20250508	212200	8340814205	15340	15340	15340	15340	0
10	20250508	212100	8340814205	15340	15340	15340	15340	0
11	20250508	212000	8340814205	15340	15340	15340	15340	0
12	20250508	211900	8340814205	15340	15340	15340	15340	0
13	20250508	211800	8340814205	15340	15340	15340	15340	0
14	20250508	211700	8340814205	15340	15340	15340	15340	0
15	20250508	211600	8340814205	15340	15340	15340	15340	0
16	20250508	211500	8340814205	15340	15340	15340	15340	0
17	20250508	211400	8340814205	15340	15340	15340	15340	0
18	20250508	211300	8340814205	15340	15340	15340	15340	0
19	20250508	211200	8340814205	15340	15340	15340	15340	0
20	20250508	211100	8340814205	15340	15340	15340	15340	0
21	20250508	211000	8340814205	15340	15340	15340	15340	0
22	20250508	210900	8340814205	15340	15340	15340	15340	0
23	20250508	210800	8340814205	15340	15340	15340	15340	0
24	20250508	210700	8340814205	15340	15340	15340	15340	0
25	20250508	210600	8340814205	15340	15340	15340	15340	0
26	20250508	210500	8340814205	15340	15340	15340	15340	0
27	20250508	210400	8340814205	15340	15340	15340	15340	0
28	20250508	210300	8340814205	15340	15340	15340	15340	0
29	20250508	210200	8340814205	15340	15340	15340	15340	0
30	20250508	210100	8340814205	15340	15340	15340	15340	0
31	20250508	210000	8340814205	15340	15340	15340	15340	0
32	20250508	205900	8340814205	15340	15340	15340	15340	6852
33	20250508	205800	8340814205	15340	15340	15340	15340	0
34	20250508	205700	8340814205	15340	15340	15340	15340	0
35	20250508	205600	8340814205	15340	15340	15340	15340	0
36	20250508	205500	8340814205	15340	15340	15340	15340	0
37	20250508	205400	8340814205	15340	15340	15340	15340	0
38	20250508	205300	8340814205	15340	15340	15340	15340	0
39	20250508	205200	8340814205	15340	15340	15340	15340	0
40	20250508	205100	8340814205	15340	15340	15340	15340	0
41	20250508	205000	8340814205	15340	15340	15340	15340	0
42	20250508	204900	8340814205	15340	15340	15340	15340	0
43	20250508	204800	8340814205	15340	15340	15340	15340	0
44	20250508	204700	8340814205	15340	15340	15340	15340	0
45	20250508	204600	8340814205	15340	15340	15340	15340	0
46	20250508	204500	8340814205	15340	15340	15340	15340	0
47	20250508	204400	8340814205	15340	15340	15340	15340	0
48	20250508	204300	8340814205	15340	15340	15340	15340	0
49	20250508	204200	8340814205	15340	15340	15340	15340	0
50	20250508	204100	8340814205	15340	15340	15340	15340	0
51	20250508	204000	8340814205	15340	15340	15340	15340	0
52	20250508	203900	8340814205	15340	15340	15340	15340	0
53	20250508	203800	8340814205	15340	15340	15340	15340	0
54	20250508	203700	8340814205	15340	15340	15340	15340	0
55	20250508	203600	8340814205	15340	15340	15340	15340	0
56	20250508	203500	8340814205	15340	15340	15340	15340	0
57	20250508	203400	8340814205	15340	15340	15340	15340	0
58	20250508	203300	8340814205	15340	15340	15340	15340	0
59	20250508	203200	8340814205	15340	15340	15340	15340	0
60	20250508	203100	8340814205	15340	15340	15340	15340	0
61	20250508	203000	8340814205	15340	15340	15340	15340	0
62	20250508	202900	8340814205	15340	15340	15340	15340	6852
63	20250508	202800	8340814205	15340	15340	15340	15340	0
64	20250508	202700	8340814205	15340	15340	15340	15340	0
65	20250508	202600	8340814205	15340	15340	15340	15340	0
66	20250508	202500	8340814205	15340	15340	15340	15340	0
67	20250508	202400	8340814205	15340	15340	15340	15340	0
68	20250508	202300	8340814205	15340	15340	15340	15340	0
69	20250508	202200	8340814205	15340	15340	15340	15340	0
70	20250508	202100	8340814205	15340	15340	15340	15340	0
71	20250508	202000	8340814205	15340	15340	15340	15340	0
72	20250508	201900	8340814205	15340	15340	15340	15340	0
73	20250508	201800	8340814205	15340	15340	15340	15340	0
74	20250508	201700	8340814205	15340	15340	15340	15340	0
75	20250508	201600	8340814205	15340	15340	15340	15340	0
76	20250508	201500	8340814205	15340	15340	15340	15340	0
77	20250508	201400	8340814205	15340	15340	15340	15340	0
78	20250508	201300	8340814205	15340	15340	15340	15340	0
79	20250508	201200	8340814205	15340	15340	15340	15340	0
80	20250508	201100	8340814205	15340	15340	15340	15340	0
81	20250508	201000	8340814205	15340	15340	15340	15340	0
82	20250508	200900	8340814205	15340	15340	15340	15340	0
83	20250508	200800	8340814205	15340	15340	15340	15340	0
84	20250508	200700	8340814205	15340	15340	15340	15340	0
85	20250508	200600	8340814205	15340	15340	15340	15340	0
86	20250508	200500	8340814205	15340	15340	15340	15340	0
87	20250508	200400	8340814205	15340	15340	15340	15340	0
88	20250508	200300	8340814205	15340	15340	15340	15340	0
89	20250508	200200	8340814205	15340	15340	15340	15340	0
90	20250508	200100	8340814205	15340	15340	15340	15340	0
91	20250508	200000	8340814205	15340	15340	15340	15340	0
92	20250508	195900	8340814205	15340	15340	15340	15340	6852
93	20250508	195800	8340814205	15340	15340	15340	15340	0
94	20250508	195700	8340814205	15340	15340	15340	15340	0
95	20250508	195600	8340814205	15340	15340	15340	15340	0
96	20250508	195500	8340814205	15340	15340	15340	15340	0
97	20250508	195400	8340814205	15340	15340	15340	15340	0
98	20250508	195300	8340814205	15340	15340	15340	15340	0
99	20250508	195200	8340814205	15340	15340	15340	15340	0
100	20250508	195100	8340814205	15340	15340	15340	15340	0
101	20250508	195000	8340814205	15340	15340	15340	15340	0
102	20250508	194900	8340814205	15340	15340	15340	15340	0
103	20250508	194800	8340814205	15340	15340	15340	15340	0
104	20250508	194700	8340814205	15340	15340	15340	15340	0
105	20250508	194600	8340814205	15340	15340	15340	15340	0
106	20250508	194500	8340814205	15340	15340	15340	15340	0
107	20250508	194400	8340814205	15340	15340	15340	15340	0
108	20250508	194300	8340814205	15340	15340	15340	15340	0
109	20250508	194200	8340814205	15340	15340	15340	15340	0
110	20250508	194100	8340814205	15340	15340	15340	15340	0
111	20250508	194000	8340814205	15340	15340	15340	15340	0
112	20250508	193900	8340814205	15340	15340	15340	15340	0
113	20250508	193800	8340814205	15340	15340	15340	15340	0
114	20250508	193700	8340814205	15340	15340	15340	15340	0
115	20250508	193600	8340814205	15340	15340	15340	15340	0
116	20250508	193500	8340814205	15340	15340	15340	15340	0
117	20250508	193400	8340814205	15340	15340	15340	15340	0
118	20250508	193300	8340814205	15340	15340	15340	15340	0
119	20250508	193200	8340814205	15340	15340	15340	15340	0
120	20250508	193100	8340814205	15340	15340	15340	15340	0
121	20250508	193000	8340814205	15340	15340	15340	15340	0
122	20250508	192900	8340814205	15340	15340	15340	15340	6852
123	20250508	192800	8340814205	15340	15340	15340	15340	0
124	20250508	192700	8340814205	15340	15340	15340	15340	0
125	20250508	192600	8340814205	15340	15340	15340	15340	0
126	20250508	192500	8340814205	15340	15340	15340	15340	0
127	20250508	192400	8340814205	15340	15340	15340	15340	0
128	20250508	192300	8340814205	15340	15340	15340	15340	0
129	20250508	192200	8340814205	15340	15340	15340	15340	0
130	20250508	192100	8340814205	15340	15340	15340	15340	0
131	20250508	192000	8340814205	15340	15340	15340	15340	0
132	20250508	191900	8340814205	15340	15340	15340	15340	0
133	20250508	191800	8340814205	15340	15340	15340	15340	0
134	20250508	191700	8340814205	15340	15340	15340	15340	0
135	20250508	191600	8340814205	15340	15340	15340	15340	0
136	20250508	191500	8340814205	15340	15340	15340	15340	0
137	20250508	191400	8340814205	15340	15340	15340	15340	0
138	20250508	191300	8340814205	15340	15340	15340	15340	0
139	20250508	191200	8340814205	15340	15340	15340	15340	0
140	20250508	191100	8340814205	15340	15340	15340	15340	0
141	20250508	191000	8340814205	15340	15340	15340	15340	0
142	20250508	190900	8340814205	15340	15340	15340	15340	0
143	20250508	190800	8340814205	15340	15340	15340	15340	0
144	20250508	190700	8340814205	15340	15340	15340	15340	0
145	20250508	190600	8340814205	15340	15340	15340	15340	0
146	20250508	190500	8340814205	15340	15340	15340	15340	0
147	20250508	190400	8340814205	15340	15340	15340	15340	0
148	20250508	190300	8340814205	15340	15340	15340	15340	0
149	20250508	190200	8340814205	15340	15340	15340	15340	0
150	20250508	190100	8340814205	15340	15340	15340	15340	0
151	20250508	190000	8340814205	15340	15340	15340	15340	0
152	20250508	185900	8340814205	15340	15340	15340	15340	6852
153	20250508	185800	8340814205	15340	15340	15340	15340	0
154	20250508	185700	8340814205	15340	15340	15340	15340	0
155	20250508	185600	8340814205	15340	15340	15340	15340	0
156	20250508	185500	8340814205	15340	15340	15340	15340	0
157	20250508	185400	8340814205	15340	15340	15340	15340	0
158	20250508	185300	8340814205	15340	15340	15340	15340	0
159	20250508	185200	8340814205	15340	15340	15340	15340	0
160	20250508	185100	8340814205	15340	15340	15340	15340	0
161	20250508	185000	8340814205	15340	15340	15340	15340	0
162	20250508	184900	8340814205	15340	15340	15340	15340	0
163	20250508	184800	8340814205	15340	15340	15340	15340	0
164	20250508	184700	8340814205	15340	15340	15340	15340	0
165	20250508	184600	8340814205	15340	15340	15340	15340	0
166	20250508	184500	8340814205	15340	15340	15340	15340	0
167	20250508	184400	8340814205	15340	15340	15340	15340	0
168	20250508	184300	8340814205	15340	15340	15340	15340	0
169	20250508	184200	8340814205	15340	15340	15340	15340	0
170	20250508	184100	8340814205	15340	15340	15340	15340	0
171	20250508	184000	8340814205	15340	15340	15340	15340	0
172	20250508	183900	8340814205	15340	15340	15340	15340	0
173	20250508	183800	8340814205	15340	15340	15340	15340	0
174	20250508	183700	8340814205	15340	15340	15340	15340	0
175	20250508	183600	8340814205	15340	15340	15340	15340	0
176	20250508	183500	8340814205	15340	15340	15340	15340	0
177	20250508	183400	8340814205	15340	15340	15340	15340	0
178	20250508	183300	8340814205	15340	15340	15340	15340	0
179	20250508	183200	8340814205	15340	15340	15340	15340	0
180	20250508	183100	8340814205	15340	15340	15340	15340	0
181	20250508	183000	8340814205	15340	15340	15340	15340	0
182	20250508	182900	8340814205	15340	15340	15340	15340	6852
183	20250508	182800	8340814205	15340	15340	15340	15340	0
184	20250508	182700	8340814205	15340	15340	15340	15340	0
185	20250508	182600	8340814205	15340	15340	15340	15340	0
186	20250508	182500	8340814205	15340	15340	15340	15340	0
187	20250508	182400	8340814205	15340	15340	15340	15340	0
188	20250508	182300	8340814205	15340	15340	15340	15340	0
189	20250508	182200	8340814205	15340	15340	15340	15340	0
190	20250508	182100	8340814205	15340	15340	15340	15340	0
191	20250508	182000	8340814205	15340	15340	15340	15340	0
192	20250508	181900	8340814205	15340	15340	15340	15340	0
193	20250508	181800	8340814205	15340	15340	15340	15340	0
194	20250508	181700	8340814205	15340	15340	15340	15340	0
195	20250508	181600	8340814205	15340	15340	15340	15340	0
196	20250508	181500	8340814205	15340	15340	15340	15340	0
197	20250508	181400	8340814205	15340	15340	15340	15340	0
198	20250508	181300	8340814205	15340	15340	15340	15340	0
199	20250508	181200	8340814205	15340	15340	15340	15340	0
200	20250508	181100	8340814205	15340	15340	15340	15340	0
201	20250508	181000	8340814205	15340	15340	15340	15340	0
202	20250508	180900	8340814205	15340	15340	15340	15340	0
203	20250508	180800	8340814205	15340	15340	15340	15340	0
204	20250508	180700	8340814205	15340	15340	15340	15340	0
205	20250508	180600	8340814205	15340	15340	15340	15340	0
206	20250508	180500	8340814205	15340	15340	15340	15340	0
207	20250508	180400	8340814205	15340	15340	15340	15340	0
208	20250508	180300	8340814205	15340	15340	15340	15340	0
209	20250508	180200	8340814205	15340	15340	15340	15340	0
210	20250508	180100	8340814205	15340	15340	15340	15340	0
211	20250508	180000	8340814205	15340	15340	15340	15340	0
212	20250508	175900	8340814205	15340	15340	15340	15340	6852
213	20250508	175800	8340814205	15340	15340	15340	15340	0
214	20250508	175700	8340814205	15340	15340	15340	15340	0
215	20250508	175600	8340814205	15340	15340	15340	15340	0
216	20250508	175500	8340814205	15340	15340	15340	15340	0
217	20250508	175400	8340814205	15340	15340	15340	15340	0
218	20250508	175300	8340814205	15340	15340	15340	15340	0
219	20250508	175200	8340814205	15340	15340	15340	15340	0
220	20250508	175100	8340814205	15340	15340	15340	15340	0
221	20250508	175000	8340814205	15340	15340	15340	15340	0
222	20250508	174900	8340814205	15340	15340	15340	15340	0
223	20250508	174800	8340814205	15340	15340	15340	15340	0
224	20250508	174700	8340814205	15340	15340	15340	15340	0
225	20250508	174600	8340814205	15340	15340	15340	15340	0
226	20250508	174500	8340814205	15340	15340	15340	15340	0
227	20250508	174400	8340814205	15340	15340	15340	15340	0
228	20250508	174300	8340814205	15340	15340	15340	15340	0
229	20250508	174200	8340814205	15340	15340	15340	15340	0
230	20250508	174100	8340814205	15340	15340	15340	15340	0
231	20250508	174000	8340814205	15340	15340	15340	15340	0
232	20250508	173900	8340814205	15340	15340	15340	15340	0
233	20250508	173800	8340814205	15340	15340	15340	15340	0
234	20250508	173700	8340814205	15340	15340	15340	15340	0
235	20250508	173600	8340814205	15340	15340	15340	15340	0
236	20250508	173500	8340814205	15340	15340	15340	15340	0
237	20250508	173400	8340814205	15340	15340	15340	15340	0
238	20250508	173300	8340814205	15340	15340	15340	15340	0
239	20250508	173200	8340814205	15340	15340	15340	15340	0
240	20250508	173100	8340814205	15340	15340	15340	15340	0
241	20250508	173000	8340814205	15340	15340	15340	15340	0
242	20250508	172900	8340814205	15340	15340	15340	15340	6852
243	20250508	172800	8340814205	15340	15340	15340	15340	0
244	20250508	172700	8340814205	15340	15340	15340	15340	0
245	20250508	172600	8340814205	15340	15340	15340	15340	0
246	20250508	172500	8340814205	15340	15340	15340	15340	0
247	20250508	172400	8340814205	15340	15340	15340	15340	0
248	20250508	172300	8340814205	15340	15340	15340	15340	0
249	20250508	172200	8340814205	15340	15340	15340	15340	0
250	20250508	172100	8340814205	15340	15340	15340	15340	0
251	20250508	172000	8340814205	15340	15340	15340	15340	0
252	20250508	171900	8340814205	15340	15340	15340	15340	0
253	20250508	171800	8340814205	15340	15340	15340	15340	0
254	20250508	171700	8340814205	15340	15340	15340	15340	0
255	20250508	171600	8340814205	15340	15340	15340	15340	0
256	20250508	171500	8340814205	15340	15340	15340	15340	0
257	20250508	171400	8340814205	15340	15340	15340	15340	0
258	20250508	171300	8340814205	15340	15340	15340	15340	0
259	20250508	171200	8340814205	15340	15340	15340	15340	0
260	20250508	171100	8340814205	15340	15340	15340	15340	0
261	20250508	171000	8340814205	15340	15340	15340	15340	0
262	20250508	170900	8340814205	15340	15340	15340	15340	0
263	20250508	170800	8340814205	15340	15340	15340	15340	0
264	20250508	170700	8340814205	15340	15340	15340	15340	0
265	20250508	170600	8340814205	15340	15340	15340	15340	0
266	20250508	170500	8340814205	15340	15340	15340	15340	0
267	20250508	170400	8340814205	15340	15340	15340	15340	0
268	20250508	170300	8340814205	15340	15340	15340	15340	0
269	20250508	170200	8340814205	15340	15340	15340	15340	0
270	20250508	170100	8340814205	15340	15340	15340	15340	0
271	20250508	170000	8340814205	15340	15340	15340	15340	0
272	20250508	165900	8340814205	15340	15340	15340	15340	6852
273	20250508	165800	8340814205	15340	15340	15340	15340	0
274	20250508	165700	8340814205	15340	15340	15340	15340	0
275	20250508	165600	8340814205	15340	15340	15340	15340	0
276	20250508	165500	8340814205	15340	15340	15340	15340	0
277	20250508	165400	8340814205	15340	15340	15340	15340	0
278	20250508	165300	8340814205	15340	15340	15340	15340	0
279	20250508	165200	8340814205	15340	15340	15340	15340	0
280	20250508	165100	8340814205	15340	15340	15340	15340	0
281	20250508	165000	8340814205	15340	15340	15340	15340	0
282	20250508	164900	8340814205	15340	15340	15340	15340	0
283	20250508	164800	8340814205	15340	15340	15340	15340	0
284	20250508	164700	8340814205	15340	15340	15340	15340	0
285	20250508	164600	8340814205	15340	15340	15340	15340	0
286	20250508	164500	8340814205	15340	15340	15340	15340	0
287	20250508	164400	8340814205	15340	15340	15340	15340	0
288	20250508	164300	8340814205	15340	15340	15340	15340	0
289	20250508	164200	8340814205	15340	15340	15340	15340	0
290	20250508	164100	8340814205	15340	15340	15340	15340	0
291	20250508	164000	8340814205	15340	15340	15340	15340	0
292	20250508	163900	8340814205	15340	15340	15340	15340	0
293	20250508	163800	8340814205	15340	15340	15340	15340	0
294	20250508	163700	8340814205	15340	15340	15340	15340	0
295	20250508	163600	8340814205	15340	15340	15340	15340	0
296	20250508	163500	8340814205	15340	15340	15340	15340	0
297	20250508	163400	8340814205	15340	15340	15340	15340	0
298	20250508	163300	8340814205	15340	15340	15340	15340	0
299	20250508	163200	8340814205	15340	15340	15340	15340	0
300	20250508	163100	8340814205	15340	15340	15340	15340	0
301	20250508	163000	8340814205	15340	15340	15340	15340	0
302	20250508	162900	8340814205	15340	15340	15340	15340	6852
303	20250508	162800	8340814205	15340	15340	15340	15340	0
304	20250508	162700	8340814205	15340	15340	15340	15340	0
305	20250508	162600	8340814205	15340	15340	15340	15340	0
306	20250508	162500	8340814205	15340	15340	15340	15340	0
307	20250508	162400	8340814205	15340	15340	15340	15340	0
308	20250508	162300	8340814205	15340	15340	15340	15340	0
309	20250508	162200	8340814205	15340	15340	15340	15340	0
310	20250508	162100	8340814205	15340	15340	15340	15340	0
311	20250508	162000	8340814205	15340	15340	15340	15340	0
312	20250508	161900	8340814205	15340	15340	15340	15340	0
313	20250508	161800	8340814205	15340	15340	15340	15340	0
314	20250508	161700	8340814205	15340	15340	15340	15340	0
315	20250508	161600	8340814205	15340	15340	15340	15340	0
316	20250508	161500	8340814205	15340	15340	15340	15340	0
317	20250508	161400	8340814205	15340	15340	15340	15340	0
318	20250508	161300	8340814205	15340	15340	15340	15340	0
319	20250508	161200	8340814205	15340	15340	15340	15340	0
320	20250508	161100	8340814205	15340	15340	15340	15340	0
321	20250508	161000	8340814205	15340	15340	15340	15340	0
322	20250508	160900	8340814205	15340	15340	15340	15340	0
323	20250508	160800	8340814205	15340	15340	15340	15340	0
324	20250508	160700	8340814205	15340	15340	15340	15340	0
325	20250508	160600	8340814205	15340	15340	15340	15340	0
326	20250508	160500	8340814205	15340	15340	15340	15340	0
327	20250508	160400	8340814205	15340	15340	15340	15340	0
328	20250508	160300	8340814205	15340	15340	15340	15340	0
329	20250508	160200	8340814205	15340	15340	15340	15340	0
330	20250508	160100	8340814205	15340	15340	15340	15340	0
331	20250508	160000	8340814205	15340	15340	15340	15340	0
332	20250508	155900	8340814205	15340	15340	15340	15340	6852
333	20250508	155800	8340814205	15340	15340	15340	15340	0
334	20250508	155700	8340814205	15340	15340	15340	15340	0
335	20250508	155600	8340814205	15340	15340	15340	15340	0
336	20250508	155500	8340814205	15340	15340	15340	15340	0
337	20250508	155400	8340814205	15340	15340	15340	15340	0
338	20250508	155300	8340814205	15340	15340	15340	15340	0
339	20250508	155200	8340814205	15340	15340	15340	15340	0
340	20250508	155100	8340814205	15340	15340	15340	15340	0
341	20250508	155000	8340814205	15340	15340	15340	15340	0
342	20250508	154900	8340814205	15340	15340	15340	15340	0
343	20250508	154800	8340814205	15340	15340	15340	15340	0
344	20250508	154700	8340814205	15340	15340	15340	15340	0
345	20250508	154600	8340814205	15340	15340	15340	15340	0
346	20250508	154500	8340814205	15340	15340	15340	15340	0
347	20250508	154400	8340814205	15340	15340	15340	15340	0
348	20250508	154300	8340814205	15340	15340	15340	15340	0
349	20250508	154200	8340814205	15340	15340	15340	15340	0
350	20250508	154100	8340814205	15340	15340	15340	15340	0
351	20250508	154000	8340814205	15340	15340	15340	15340	0
352	20250508	153900	8340814205	15340	15340	15340	15340	0
353	20250508	153800	8340814205	15340	15340	15340	15340	0
354	20250508	153700	8340814205	15340	15340	15340	15340	0
355	20250508	153600	8340814205	15340	15340	15340	15340	0
356	20250508	153500	8340814205	15340	15340	15340	15340	0
357	20250508	153400	8340814205	15340	15340	15340	15340	0
358	20250508	153300	8340814205	15340	15340	15340	15340	0
359	20250508	153200	8340814205	15340	15340	15340	15340	0
360	20250508	153100	8340814205	15340	15340	15340	15340	0
361	20250508	153000	8340814205	15340	15340	15340	15340	6852
362	20250508	152900	8235704525	15310	15310	15310	15310	0
363	20250508	152800	8235704525	15310	15310	15310	15310	0
364	20250508	152700	8235704525	15310	15310	15310	15310	0
365	20250508	152600	8235704525	15310	15310	15310	15310	0
366	20250508	152500	8235704525	15310	15310	15310	15310	0
367	20250508	152400	8235704525	15310	15310	15310	15310	0
368	20250508	152300	8235704525	15310	15310	15310	15310	0
369	20250508	152200	8235704525	15310	15310	15310	15310	0
370	20250508	152100	8235704525	15310	15310	15310	15310	0
371	20250508	152000	8235704525	15310	15310	15310	15310	0
372	20250508	151900	8235704525	15310	15315	15330	15300	3554
373	20250508	151800	8181283175	15310	15330	15330	15310	1056
374	20250508	151700	8165113410	15330	15330	15340	15330	1567
375	20250508	151600	8141090170	15340	15340	15340	15330	1017
376	20250508	151500	8125492400	15340	15340	15350	15340	934
377	20250508	151400	8111164830	15340	15340	15350	15340	1273
378	20250508	151300	8091631890	15350	15340	15350	15340	813
379	20250508	151200	8079157970	15340	15340	15350	15330	1455
380	20250508	151100	8056836350	15350	15350	15350	15350	139
381	20250508	151000	8054702700	15350	15350	15360	15350	921
382	20250508	150900	8040562300	15350	15350	15360	15340	1498
383	20250508	150800	8017564530	15350	15350	15360	15340	1237
384	20250508	150700	7998577670	15350	15350	15360	15340	1797
385	20250508	150600	7970986950	15340	15350	15350	15340	389
386	20250508	150500	7965018870	15350	15340	15350	15340	1277
387	20250508	150400	7945419070	15340	15330	15340	15330	727
388	20250508	150300	7934273160	15310	15310	15310	15310	236
389	20250508	150200	7930660000	15310	15300	15330	15300	109
390	20250508	150100	7928991740	15290	15310	15310	15290	1024
391	20250508	150000	7913324560	15300	15300	15300	15300	665
392	20250508	145900	7903150060	15310	15320	15325	15310	3674
393	20250508	145800	7846882580	15315	15315	15315	15315	1
394	20250508	145700	7846867265	15310	15310	15310	15310	815
395	20250508	145600	7834389615	15310	15320	15320	15310	112
396	20250508	145500	7832674275	15320	15330	15330	15320	1359
397	20250508	145400	7811853545	15320	15330	15330	15320	132
398	20250508	145300	7809830435	15330	15330	15330	15330	375
399	20250508	145200	7804081685	15330	15320	15330	15320	365
400	20250508	145100	7798489285	15320	15320	15320	15320	35
401	20250508	145000	7797953085	15320	15320	15330	15320	407
402	20250508	144900	7791717025	15320	15320	15330	15300	1771
403	20250508	144800	7764604175	15320	15320	15320	15320	66
404	20250508	144700	7763593055	15310	15320	15330	15310	847
405	20250508	144600	7750619765	15320	15310	15320	15310	825
406	20250508	144500	7737983795	15310	15320	15320	15310	471
407	20250508	144400	7730772175	15320	15330	15330	15310	1865
408	20250508	144300	7702201055	15330	15330	15340	15330	246
409	20250508	144200	7698429745	15340	15340	15340	15320	812
410	20250508	144100	7685979335	15340	15340	15340	15340	317
411	20250508	144000	7681116555	15350	15350	15350	15340	154
412	20250508	143900	7678752665	15350	15330	15350	15330	247
413	20250508	143800	7674963575	15340	15340	15350	15340	372
414	20250508	143700	7669255765	15350	15340	15350	15330	721
415	20250508	143600	7658198465	15340	15340	15350	15330	1498
416	20250508	143500	7635217725	15340	15340	15340	15340	945
417	20250508	143400	7620721425	15340	15360	15360	15340	3932
418	20250508	143300	7560366715	15360	15360	15370	15360	181
419	20250508	143200	7557586445	15360	15360	15380	15350	422
420	20250508	143100	7551101795	15380	15340	15380	15340	1479
421	20250508	143000	7528399595	15350	15380	15380	15340	2566
422	20250508	142900	7489006315	15370	15370	15370	15360	1096
423	20250508	142800	7472162075	15370	15360	15370	15360	329
424	20250508	142700	7467106365	15360	15370	15370	15360	675
425	20250508	142600	7456736405	15370	15360	15370	15360	1006
426	20250508	142500	7441283135	15360	15360	15370	15350	688
427	20250508	142400	7430715955	15360	15350	15370	15350	2051
428	20250508	142300	7399203145	15350	15350	15360	15350	2697
429	20250508	142200	7357788835	15350	15330	15350	15330	922
430	20250508	142100	7343646905	15330	15310	15340	15300	2724
431	20250508	142000	7301876685	15310	15310	15330	15290	1369
432	20250508	141900	7280915255	15310	15320	15320	15310	125
433	20250508	141800	7279001465	15320	15320	15320	15300	21
434	20250508	141700	7278679905	15320	15320	15320	15320	629
435	20250508	141600	7269043625	15300	15320	15320	15300	2984
436	20250508	141500	7223374745	15320	15340	15340	15320	1549
437	20250508	141400	7199627565	15340	15350	15360	15340	1762
438	20250508	141300	7172583125	15340	15350	15350	15330	2248
439	20250508	141200	7138113065	15360	15350	15370	15350	1743
440	20250508	141100	7111341025	15350	15320	15360	15320	5414
441	20250508	141000	7028310405	15320	15320	15330	15300	2385
442	20250508	140900	6991761135	15320	15290	15320	15270	3447
443	20250508	140800	6939042405	15300	15270	15300	15270	977
444	20250508	140700	6924114585	15280	15300	15300	15280	83
445	20250508	140600	6922845535	15290	15300	15300	15280	726
446	20250508	140500	6911740875	15290	15300	15300	15260	1265
447	20250508	140400	6892397195	15320	15250	15320	15250	2821
448	20250508	140300	6849270795	15250	15250	15270	15250	695
449	20250508	140200	6838660165	15240	15250	15250	15240	1462
450	20250508	140100	6816365725	15250	15260	15260	15250	587
451	20250508	140000	6807409365	15260	15260	15270	15260	143
452	20250508	135900	6805227065	15260	15250	15280	15250	1565
453	20250508	135800	6781340315	15250	15250	15250	15240	377
454	20250508	135700	6775591365	15250	15250	15250	15220	534
455	20250508	135600	6767450525	15210	15210	15250	15210	2603
456	20250508	135500	6727833265	15200	15200	15200	15200	2
457	20250508	135400	6727802865	15200	15200	15200	15200	1580
458	20250508	135300	6703786865	15210	15210	15210	15200	1354
459	20250508	135200	6683194875	15210	15220	15230	15210	261
460	20250508	135100	6679223105	15230	15250	15250	15230	720
461	20250508	135000	6668248395	15250	15250	15260	15250	593
462	20250508	134900	6659203395	15260	15230	15260	15230	145
463	20250508	134800	6656993815	15230	15270	15270	15230	1187
464	20250508	134700	6638889325	15260	15270	15280	15260	1326
465	20250508	134600	6618645685	15280	15240	15290	15240	3036
466	20250508	134500	6572301515	15240	15200	15270	15200	3720
467	20250508	134400	6515607035	15200	15140	15200	15130	5596
468	20250508	134300	6430713155	15130	15130	15140	15120	4019
469	20250508	134200	6369936425	15120	15130	15150	15120	2006
470	20250508	134100	6339584145	15150	15130	15150	15120	962
471	20250508	134000	6325032025	15130	15140	15150	15120	6725
472	20250508	133900	6223285825	15150	15150	15150	15140	2158
473	20250508	133800	6190612345	15150	15160	15170	15150	330
474	20250508	133700	6185611515	15150	15160	15160	15150	814
475	20250508	133600	6173275835	15160	15160	15160	15150	3658
476	20250508	133500	6117855505	15150	15160	15160	15150	4452
477	20250508	133400	6050382055	15160	15170	15170	15160	2000
478	20250508	133300	6020062005	15170	15170	15170	15160	537
479	20250508	133200	6011920715	15160	15170	15170	15160	277
480	20250508	133100	6007719085	15170	15180	15180	15170	1486
481	20250508	133000	5985175765	15180	15180	15180	15170	663
482	20250508	132900	5975116355	15180	15180	15180	15170	321
483	20250508	132800	5970244895	15180	15180	15180	15180	160
484	20250508	132700	5967816095	15180	15190	15190	15170	3505
485	20250508	132600	5914585285	15190	15170	15190	15170	1252
486	20250508	132500	5895580215	15180	15180	15190	15180	263
487	20250508	132400	5891587815	15180	15185	15190	15180	617
488	20250508	132300	5882221395	15185	15180	15185	15180	213
489	20250508	132200	5878988040	15180	15180	15180	15180	0
490	20250508	132100	5878988040	15180	15180	15180	15180	380
491	20250508	132000	5873219640	15180	15190	15190	15180	241
492	20250508	131900	5869560060	15190	15190	15190	15170	41
493	20250508	131800	5868937550	15170	15180	15190	15170	978
494	20250508	131700	5854095590	15190	15180	15190	15180	388
495	20250508	131600	5848205030	15180	15190	15200	15180	271
496	20250508	131500	5844091210	15190	15200	15200	15190	7
497	20250508	131400	5843984870	15200	15220	15220	15200	46
498	20250508	131300	5843284830	15170	15180	15180	15170	2174
499	20250508	131200	5810297440	15180	15180	15230	15180	553
500	20250508	131100	5801902850	15170	15180	15180	15170	372
501	20250508	131000	5796257780	15180	15230	15230	15180	384
502	20250508	130900	5790419410	15210	15190	15210	15190	122
503	20250508	130800	5788565120	15190	15180	15190	15170	1867
504	20250508	130700	5760238260	15180	15190	15190	15180	193
505	20250508	130600	5757308400	15200	15190	15200	15170	925
506	20250508	130500	5743265990	15200	15200	15200	15190	627
507	20250508	130400	5733740460	15200	15200	15200	15200	529
508	20250508	130300	5725699660	15210	15220	15220	15210	195
509	20250508	130200	5722733060	15220	15230	15240	15210	473
510	20250508	130100	5715530560	15190	15200	15240	15190	483
511	20250508	130000	5708186860	15200	15210	15210	15200	377
512	20250508	125900	5702456440	15210	15200	15210	15190	380
513	20250508	125800	5696679980	15190	15190	15190	15190	580
514	20250508	125700	5687869780	15190	15190	15190	15190	28
515	20250508	125600	5687444460	15190	15190	15190	15190	85
516	20250508	125500	5686153310	15190	15190	15220	15190	136
517	20250508	125400	5684086640	15190	15180	15190	15180	1110
518	20250508	125300	5667236820	15180	15170	15180	15170	563
519	20250508	125200	5658690610	15170	15170	15180	15170	1196
520	20250508	125100	5640546340	15170	15180	15180	15170	82
521	20250508	125000	5639301990	15170	15190	15190	15170	3968
522	20250508	124900	5579067100	15190	15190	15190	15180	237
523	20250508	124800	5575468670	15190	15180	15190	15180	81
524	20250508	124700	5574238790	15180	15190	15190	15180	557
525	20250508	124600	5565781800	15190	15190	15190	15190	2191
526	20250508	124500	5532500510	15180	15190	15190	15180	148
527	20250508	124400	5530252820	15190	15180	15190	15180	2057
528	20250508	124300	5499026070	15180	15190	15190	15180	1065
529	20250508	124200	5482849140	15190	15190	15200	15190	979
530	20250508	124100	5467978030	15190	15220	15220	15190	1987
531	20250508	124000	5437780820	15250	15250	15250	15250	2
532	20250508	123900	5437750320	15210	15210	15210	15210	0
533	20250508	123800	5437750320	15210	15220	15250	15205	44
534	20250508	123700	5437080980	15250	15250	15250	15220	823
535	20250508	123600	5424551120	15220	15240	15250	15220	601
536	20250508	123500	5415399470	15230	15230	15230	15230	306
537	20250508	123400	5410739090	15230	15230	15230	15220	1472
538	20250508	123300	5388322410	15230	15220	15230	15220	753
539	20250508	123200	5376858400	15220	15200	15220	15200	291
540	20250508	123100	5372433040	15200	15210	15210	15200	214
541	20250508	123000	5369178990	15210	15200	15210	15200	955
542	20250508	122900	5354653570	15200	15210	15210	15200	970
543	20250508	122800	5339904080	15210	15220	15220	15210	237
544	20250508	122700	5336299300	15220	15220	15220	15220	351
545	20250508	122600	5330957080	15220	15230	15230	15220	548
546	20250508	122500	5322614040	15230	15280	15280	15230	625
547	20250508	122400	5313079510	15290	15230	15300	15230	2100
548	20250508	122300	5280999290	15230	15230	15240	15230	244
549	20250508	122200	5277282680	15220	15200	15220	15200	532
550	20250508	122100	5269190510	15190	15200	15200	15190	173
551	20250508	122000	5266562420	15200	15190	15200	15180	2522
552	20250508	121900	5228275070	15190	15190	15190	15190	100
553	20250508	121800	5226756070	15190	15190	15190	15190	202
554	20250508	121700	5223687690	15180	15190	15190	15180	50
555	20250508	121600	5222928590	15180	15190	15200	15180	1621
556	20250508	121500	5198305860	15190	15200	15200	15190	167
557	20250508	121400	5195768960	15200	15190	15200	15190	120
558	20250508	121300	5193946135	15190	15200	15200	15190	336
559	20250508	121200	5188841865	15200	15200	15200	15190	373
560	20250508	121100	5183174415	15190	15200	15200	15190	321
561	20250508	121000	5178295415	15200	15200	15200	15190	95
562	20250508	120900	5176851615	15200	15180	15200	15180	404
563	20250508	120800	5170718595	15190	15190	15190	15190	0
564	20250508	120700	5170718595	15190	15190	15190	15190	389
565	20250508	120600	5164809685	15190	15200	15200	15190	183
566	20250508	120500	5162029715	15220	15220	15220	15180	507
567	20250508	120400	5154323865	15220	15220	15220	15210	52
568	20250508	120300	5153532435	15210	15200	15210	15200	452
569	20250508	120200	5146660795	15200	15200	15200	15190	247
570	20250508	120100	5142906415	15200	15200	15200	15200	51
571	20250508	120000	5142131215	15170	15180	15180	15170	1165
572	20250508	115900	5124453145	15180	15180	15180	15180	122
573	20250508	115800	5122601185	15170	15170	15170	15170	121
574	20250508	115700	5120765615	15170	15180	15180	15170	948
575	20250508	115600	5106384095	15180	15180	15180	15180	70
576	20250508	115500	5105321495	15200	15190	15200	15170	694
577	20250508	115400	5094791655	15180	15180	15180	15170	489
578	20250508	115300	5087369645	15190	15190	15190	15190	0
579	20250508	115200	5087369645	15190	15210	15210	15180	1343
580	20250508	115100	5066971190	15200	15200	15200	15200	142
581	20250508	115000	5064812790	15200	15190	15200	15190	57
582	20250508	114900	5063946900	15180	15170	15190	15170	172
583	20250508	114800	5061336430	15170	15170	15180	15170	1108
584	20250508	114700	5044526450	15170	15190	15190	15170	2646
585	20250508	114600	5004366740	15190	15190	15190	15180	519
586	20250508	114500	4996483410	15190	15200	15200	15190	2717
587	20250508	114400	4955212170	15200	15200	15200	15200	814
588	20250508	114300	4942839370	15200	15210	15210	15200	140
589	20250508	114200	4940711270	15200	15200	15220	15200	623
590	20250508	114100	4931235530	15210	15200	15210	15200	51
591	20250508	114000	4930460320	15210	15200	15210	15200	565
592	20250508	113900	4921870320	15210	15210	15210	15200	953
593	20250508	113800	4907381680	15210	15210	15210	15200	191
594	20250508	113700	4904477020	15210	15210	15210	15200	520
595	20250508	113600	4896568480	15200	15230	15230	15200	146
596	20250508	113500	4894347790	15230	15200	15230	15200	1039
597	20250508	113400	4878548350	15200	15220	15220	15200	3266
598	20250508	113300	4828857380	15220	15220	15230	15220	265
599	20250508	113200	4824822780	15230	15220	15230	15210	14
600	20250508	113100	4824609780	15210	15220	15220	15210	107
601	20250508	113000	4822981250	15210	15210	15210	15210	569
602	20250508	112900	4814326760	15210	15220	15220	15210	2617
603	20250508	112800	4774508230	15260	15230	15260	15220	1042
604	20250508	112700	4758639030	15240	15240	15240	15240	284
605	20250508	112600	4754310870	15260	15270	15280	15230	296
606	20250508	112500	4749794820	15270	15230	15270	15230	107
607	20250508	112400	4748164620	15230	15230	15250	15230	216
608	20250508	112300	4744874190	15230	15260	15260	15230	747
609	20250508	112200	4733482520	15250	15300	15300	15250	430
610	20250508	112100	4726911140	15300	15300	15300	15300	274
611	20250508	112000	4722718940	15300	15260	15300	15260	388
612	20250508	111900	4716793540	15230	15250	15260	15230	356
613	20250508	111800	4711364150	15250	15250	15250	15250	66
614	20250508	111700	4710357650	15210	15250	15250	15210	1810
615	20250508	111600	4682823340	15250	15220	15250	15210	1159
616	20250508	111500	4665179210	15220	15220	15220	15220	190
617	20250508	111400	4662287410	15220	15230	15230	15210	1040
618	20250508	111300	4646458610	15230	15230	15250	15230	2115
619	20250508	111200	4614246060	15230	15250	15250	15230	373
620	20250508	111100	4608565160	15270	15220	15270	15220	175
621	20250508	111000	4605896900	15220	15280	15280	15220	1316
622	20250508	110900	4585833740	15260	15270	15280	15260	110
623	20250508	110800	4584153900	15270	15250	15270	15250	1002
624	20250508	110700	4568854840	15260	15280	15290	15260	594
625	20250508	110600	4559783770	15280	15300	15300	15280	1118
626	20250508	110500	4542690280	15300	15300	15300	15300	304
627	20250508	110400	4538039080	15290	15310	15330	15280	1902
628	20250508	110300	4508898070	15320	15340	15360	15310	864
629	20250508	110200	4495646020	15350	15380	15380	15350	9184
630	20250508	110100	4354547730	15380	15400	15400	15370	1954
631	20250508	110000	4324499600	15410	15420	15420	15350	2705
632	20250508	105900	4282844210	15420	15240	15430	15230	9621
633	20250508	105800	4135420670	15240	15240	15240	15240	427
634	20250508	105700	4128913190	15240	15210	15240	15200	1045
635	20250508	105600	4113001610	15210	15240	15240	15210	2441
636	20250508	105500	4075827300	15240	15240	15240	15230	597
637	20250508	105400	4066729650	15250	15260	15270	15240	2785
638	20250508	105300	4024258240	15260	15270	15280	15260	844
639	20250508	105200	4011376240	15270	15260	15280	15250	178
640	20250508	105100	4008659640	15260	15300	15320	15260	3377
641	20250508	105000	3957022240	15310	15340	15340	15300	2306
642	20250508	104900	3921720910	15310	15230	15360	15230	8318
643	20250508	104800	3794416260	15220	15230	15230	15220	181
644	20250508	104700	3791660880	15230	15220	15230	15220	374
645	20250508	104600	3785965540	15220	15210	15220	15210	582
646	20250508	104500	3777109910	15210	15220	15220	15200	684
647	20250508	104400	3766711750	15220	15205	15230	15170	679
648	20250508	104300	3756406995	15230	15210	15230	15170	1765
649	20250508	104200	3729562935	15170	15180	15180	15160	1253
650	20250508	104100	3710558355	15180	15220	15220	15150	4083
651	20250508	104000	3648655685	15220	15205	15220	15170	255
652	20250508	103900	3644783540	15250	15170	15250	15170	2309
653	20250508	103800	3609691690	15170	15160	15170	15150	190
654	20250508	103700	3606811970	15160	15150	15160	15150	216
655	20250508	103600	3603538700	15160	15170	15170	15160	650
656	20250508	103500	3593684680	15160	15170	15170	15160	288
657	20250508	103400	3589315770	15170	15160	15170	15160	873
658	20250508	103300	3576077575	15160	15170	15170	15150	4179
659	20250508	103200	3512748605	15160	15170	15170	15150	4933
660	20250508	103100	3437980895	15170	15170	15180	15170	1794
661	20250508	103000	3410765895	15170	15210	15210	15170	3417
662	20250508	102900	3358877345	15200	15210	15210	15190	202
663	20250508	102800	3355806735	15210	15210	15210	15200	191
664	20250508	102700	3352903495	15200	15190	15200	15190	349
665	20250508	102600	3347599595	15190	15200	15200	15190	32
666	20250508	102500	3347113485	15190	15200	15200	15180	491
667	20250508	102400	3339656175	15180	15180	15200	15180	243
668	20250508	102300	3335965365	15180	15180	15190	15180	2924
669	20250508	102200	3291578005	15180	15200	15200	15180	4190
670	20250508	102100	3227946745	15200	15200	15200	15190	1831
671	20250508	102000	3200132915	15200	15210	15210	15190	867
672	20250508	101900	3186961155	15210	15200	15210	15200	1513
673	20250508	101800	3163963525	15200	15220	15220	15200	2338
674	20250508	101700	3128404655	15220	15230	15240	15220	2988
675	20250508	101600	3082909045	15220	15225	15225	15210	139
676	20250508	101500	3080793540	15220	15220	15220	15220	385
677	20250508	101400	3074933840	15220	15210	15220	15200	1318
678	20250508	101300	3054882890	15210	15215	15215	15210	151
679	20250508	101200	3052586175	15210	15210	15210	15200	551
680	20250508	101100	3044205765	15210	15210	15210	15200	127
681	20250508	101000	3042274105	15210	15210	15210	15210	21
682	20250508	100900	3041954695	15210	15210	15210	15200	355
683	20250508	100800	3036557825	15210	15200	15220	15190	374
684	20250508	100700	3030867475	15200	15210	15220	15190	239
685	20250508	100600	3027235005	15190	15190	15220	15190	1413
686	20250508	100500	3005770795	15230	15210	15230	15190	1325
687	20250508	100400	2985634125	15200	15220	15220	15200	998
688	20250508	100300	2970453955	15220	15220	15230	15200	881
689	20250508	100200	2957047365	15220	15220	15230	15220	976
690	20250508	100100	2942187535	15220	15230	15230	15210	314
691	20250508	100000	2937409325	15230	15230	15230	15210	274
692	20250508	095900	2933238195	15220	15210	15220	15210	234
693	20250508	095800	2929677665	15210	15210	15210	15190	1211
694	20250508	095700	2911276475	15210	15200	15220	15190	2073
695	20250508	095600	2879765250	15190	15200	15200	15190	689
696	20250508	095500	2869297470	15200	15200	15200	15190	632
697	20250508	095400	2859695200	15190	15200	15220	15190	612
698	20250508	095300	2850398140	15190	15200	15220	15190	1205
699	20250508	095200	2832089650	15200	15210	15220	15200	547
700	20250508	095100	2823774940	15230	15210	15230	15200	397
701	20250508	095000	2817738300	15210	15200	15210	15200	428
702	20250508	094900	2811231400	15200	15190	15200	15180	4873
703	20250508	094800	2737230580	15190	15190	15210	15190	399
704	20250508	094700	2731166980	15210	15230	15230	15190	1230
705	20250508	094600	2712472080	15240	15180	15240	15180	368
706	20250508	094500	2706880190	15180	15240	15250	15180	3301
707	20250508	094400	2656632670	15240	15210	15240	15200	2174
708	20250508	094300	2623545620	15210	15220	15230	15200	315
709	20250508	094200	2618751340	15220	15210	15220	15180	1221
710	20250508	094100	2600201510	15210	15190	15210	15180	3608
711	20250508	094000	2545373430	15190	15170	15190	15150	1804
712	20250508	093900	2517992570	15170	15160	15170	15150	6369
713	20250508	093800	2421463410	15160	15170	15170	15150	7022
714	20250508	093700	2315033690	15160	15170	15180	15160	3235
715	20250508	093600	2265948380	15180	15190	15190	15170	3085
716	20250508	093500	2219133245	15190	15200	15200	15180	4436
717	20250508	093400	2151755095	15200	15210	15220	15190	4814
718	20250508	093300	2078570845	15220	15210	15220	15200	961
719	20250508	093200	2063953645	15210	15200	15220	15200	617
720	20250508	093100	2054573925	15200	15230	15230	15190	6650
721	20250508	093000	1953460985	15230	15240	15240	15220	4441
722	20250508	092900	1885838295	15240	15250	15250	15230	2190
723	20250508	092800	1852462155	15250	15250	15280	15240	1344
724	20250508	092700	1831966675	15250	15270	15280	15250	3372
725	20250508	092600	1780510145	15280	15280	15280	15270	252
726	20250508	092500	1776660925	15260	15280	15290	15260	1619
727	20250508	092400	1751935445	15290	15280	15290	15260	2580
728	20250508	092300	1712546625	15290	15260	15290	15250	361
729	20250508	092200	1707040275	15260	15290	15290	15250	3169
730	20250508	092100	1658684975	15290	15360	15360	15290	3985
731	20250508	092000	1597668975	15360	15410	15410	15350	1014
732	20250508	091900	1582065855	15410	15330	15410	15290	2147
733	20250508	091800	1549110885	15340	15260	15345	15260	3045
734	20250508	091700	1502537185	15260	15270	15280	15260	499
735	20250508	091600	1494917025	15290	15250	15290	15240	2077
736	20250508	091500	1463227985	15240	15250	15250	15230	1933
737	20250508	091400	1433760525	15250	15250	15250	15240	886
738	20250508	091300	1420254610	15250	15310	15310	15250	2584
739	20250508	091200	1380750480	15310	15320	15330	15300	1978
740	20250508	091100	1350454740	15330	15350	15360	15320	2074
741	20250508	091000	1318647910	15340	15260	15340	15230	5405
742	20250508	090900	1235998580	15240	15310	15320	15230	2444
743	20250508	090800	1198710560	15330	15320	15350	15240	3978
744	20250508	090700	1137844000	15310	15220	15320	15180	3154
745	20250508	090600	1089761895	15220	15180	15220	15150	6781
746	20250508	090500	986925635	15180	15230	15230	15160	9501
747	20250508	090400	842488865	15220	15260	15270	15220	13102
748	20250508	090300	642743410	15250	15330	15340	15230	16855
749	20250508	090200	385287440	15350	15320	15350	15310	5181
750	20250508	090100	305885730	15320	15370	15390	15300	6953
751	20250508	090000	199351540	15350	15390	15410	15350	12164