KissMeData/448710/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	212200	1605212915	18970	18970	18970	18970	1034
3	20250515	212100	1605212915	18970	18970	18970	18970	0
4	20250515	212000	1605212915	18970	18970	18970	18970	0
5	20250515	211900	1605212915	18970	18970	18970	18970	0
6	20250515	211800	1605212915	18970	18970	18970	18970	0
7	20250515	211700	1605212915	18970	18970	18970	18970	0
8	20250515	211600	1605212915	18970	18970	18970	18970	0
9	20250515	211500	1605212915	18970	18970	18970	18970	0
10	20250515	211400	1605212915	18970	18970	18970	18970	0
11	20250515	211300	1605212915	18970	18970	18970	18970	0
12	20250515	211200	1605212915	18970	18970	18970	18970	0
13	20250515	211100	1605212915	18970	18970	18970	18970	0
14	20250515	211000	1605212915	18970	18970	18970	18970	0
15	20250515	210900	1605212915	18970	18970	18970	18970	0
16	20250515	210800	1605212915	18970	18970	18970	18970	0
17	20250515	210700	1605212915	18970	18970	18970	18970	0
18	20250515	210600	1605212915	18970	18970	18970	18970	0
19	20250515	210500	1605212915	18970	18970	18970	18970	0
20	20250515	210400	1605212915	18970	18970	18970	18970	0
21	20250515	210300	1605212915	18970	18970	18970	18970	0
22	20250515	210200	1605212915	18970	18970	18970	18970	0
23	20250515	210100	1605212915	18970	18970	18970	18970	0
24	20250515	210000	1605212915	18970	18970	18970	18970	0
25	20250515	205900	1605212915	18970	18970	18970	18970	0
26	20250515	205800	1605212915	18970	18970	18970	18970	0
27	20250515	205700	1605212915	18970	18970	18970	18970	0
28	20250515	205600	1605212915	18970	18970	18970	18970	0
29	20250515	205500	1605212915	18970	18970	18970	18970	0
30	20250515	205400	1605212915	18970	18970	18970	18970	0
31	20250515	205300	1605212915	18970	18970	18970	18970	0
32	20250515	205200	1605212915	18970	18970	18970	18970	1034
33	20250515	205100	1605212915	18970	18970	18970	18970	0
34	20250515	205000	1605212915	18970	18970	18970	18970	0
35	20250515	204900	1605212915	18970	18970	18970	18970	0
36	20250515	204800	1605212915	18970	18970	18970	18970	0
37	20250515	204700	1605212915	18970	18970	18970	18970	0
38	20250515	204600	1605212915	18970	18970	18970	18970	0
39	20250515	204500	1605212915	18970	18970	18970	18970	0
40	20250515	204400	1605212915	18970	18970	18970	18970	0
41	20250515	204300	1605212915	18970	18970	18970	18970	0
42	20250515	204200	1605212915	18970	18970	18970	18970	0
43	20250515	204100	1605212915	18970	18970	18970	18970	0
44	20250515	204000	1605212915	18970	18970	18970	18970	0
45	20250515	203900	1605212915	18970	18970	18970	18970	0
46	20250515	203800	1605212915	18970	18970	18970	18970	0
47	20250515	203700	1605212915	18970	18970	18970	18970	0
48	20250515	203600	1605212915	18970	18970	18970	18970	0
49	20250515	203500	1605212915	18970	18970	18970	18970	0
50	20250515	203400	1605212915	18970	18970	18970	18970	0
51	20250515	203300	1605212915	18970	18970	18970	18970	0
52	20250515	203200	1605212915	18970	18970	18970	18970	0
53	20250515	203100	1605212915	18970	18970	18970	18970	0
54	20250515	203000	1605212915	18970	18970	18970	18970	0
55	20250515	202900	1605212915	18970	18970	18970	18970	0
56	20250515	202800	1605212915	18970	18970	18970	18970	0
57	20250515	202700	1605212915	18970	18970	18970	18970	0
58	20250515	202600	1605212915	18970	18970	18970	18970	0
59	20250515	202500	1605212915	18970	18970	18970	18970	0
60	20250515	202400	1605212915	18970	18970	18970	18970	0
61	20250515	202300	1605212915	18970	18970	18970	18970	0
62	20250515	202200	1605212915	18970	18970	18970	18970	1034
63	20250515	202100	1605212915	18970	18970	18970	18970	0
64	20250515	202000	1605212915	18970	18970	18970	18970	0
65	20250515	201900	1605212915	18970	18970	18970	18970	0
66	20250515	201800	1605212915	18970	18970	18970	18970	0
67	20250515	201700	1605212915	18970	18970	18970	18970	0
68	20250515	201600	1605212915	18970	18970	18970	18970	0
69	20250515	201500	1605212915	18970	18970	18970	18970	0
70	20250515	201400	1605212915	18970	18970	18970	18970	0
71	20250515	201300	1605212915	18970	18970	18970	18970	0
72	20250515	201200	1605212915	18970	18970	18970	18970	0
73	20250515	201100	1605212915	18970	18970	18970	18970	0
74	20250515	201000	1605212915	18970	18970	18970	18970	0
75	20250515	200900	1605212915	18970	18970	18970	18970	0
76	20250515	200800	1605212915	18970	18970	18970	18970	0
77	20250515	200700	1605212915	18970	18970	18970	18970	0
78	20250515	200600	1605212915	18970	18970	18970	18970	0
79	20250515	200500	1605212915	18970	18970	18970	18970	0
80	20250515	200400	1605212915	18970	18970	18970	18970	0
81	20250515	200300	1605212915	18970	18970	18970	18970	0
82	20250515	200200	1605212915	18970	18970	18970	18970	0
83	20250515	200100	1605212915	18970	18970	18970	18970	0
84	20250515	200000	1605212915	18970	18970	18970	18970	0
85	20250515	195900	1605212915	18970	18970	18970	18970	0
86	20250515	195800	1605212915	18970	18970	18970	18970	0
87	20250515	195700	1605212915	18970	18970	18970	18970	0
88	20250515	195600	1605212915	18970	18970	18970	18970	0
89	20250515	195500	1605212915	18970	18970	18970	18970	0
90	20250515	195400	1605212915	18970	18970	18970	18970	0
91	20250515	195300	1605212915	18970	18970	18970	18970	0
92	20250515	195200	1605212915	18970	18970	18970	18970	1034
93	20250515	195100	1605212915	18970	18970	18970	18970	0
94	20250515	195000	1605212915	18970	18970	18970	18970	0
95	20250515	194900	1605212915	18970	18970	18970	18970	0
96	20250515	194800	1605212915	18970	18970	18970	18970	0
97	20250515	194700	1605212915	18970	18970	18970	18970	0
98	20250515	194600	1605212915	18970	18970	18970	18970	0
99	20250515	194500	1605212915	18970	18970	18970	18970	0
100	20250515	194400	1605212915	18970	18970	18970	18970	0
101	20250515	194300	1605212915	18970	18970	18970	18970	0
102	20250515	194200	1605212915	18970	18970	18970	18970	0
103	20250515	194100	1605212915	18970	18970	18970	18970	0
104	20250515	194000	1605212915	18970	18970	18970	18970	0
105	20250515	193900	1605212915	18970	18970	18970	18970	0
106	20250515	193800	1605212915	18970	18970	18970	18970	0
107	20250515	193700	1605212915	18970	18970	18970	18970	0
108	20250515	193600	1605212915	18970	18970	18970	18970	0
109	20250515	193500	1605212915	18970	18970	18970	18970	0
110	20250515	193400	1605212915	18970	18970	18970	18970	0
111	20250515	193300	1605212915	18970	18970	18970	18970	0
112	20250515	193200	1605212915	18970	18970	18970	18970	0
113	20250515	193100	1605212915	18970	18970	18970	18970	0
114	20250515	193000	1605212915	18970	18970	18970	18970	0
115	20250515	192900	1605212915	18970	18970	18970	18970	0
116	20250515	192800	1605212915	18970	18970	18970	18970	0
117	20250515	192700	1605212915	18970	18970	18970	18970	0
118	20250515	192600	1605212915	18970	18970	18970	18970	0
119	20250515	192500	1605212915	18970	18970	18970	18970	0
120	20250515	192400	1605212915	18970	18970	18970	18970	0
121	20250515	192300	1605212915	18970	18970	18970	18970	0
122	20250515	192200	1605212915	18970	18970	18970	18970	1034
123	20250515	192100	1605212915	18970	18970	18970	18970	0
124	20250515	192000	1605212915	18970	18970	18970	18970	0
125	20250515	191900	1605212915	18970	18970	18970	18970	0
126	20250515	191800	1605212915	18970	18970	18970	18970	0
127	20250515	191700	1605212915	18970	18970	18970	18970	0
128	20250515	191600	1605212915	18970	18970	18970	18970	0
129	20250515	191500	1605212915	18970	18970	18970	18970	0
130	20250515	191400	1605212915	18970	18970	18970	18970	0
131	20250515	191300	1605212915	18970	18970	18970	18970	0
132	20250515	191200	1605212915	18970	18970	18970	18970	0
133	20250515	191100	1605212915	18970	18970	18970	18970	0
134	20250515	191000	1605212915	18970	18970	18970	18970	0
135	20250515	190900	1605212915	18970	18970	18970	18970	0
136	20250515	190800	1605212915	18970	18970	18970	18970	0
137	20250515	190700	1605212915	18970	18970	18970	18970	0
138	20250515	190600	1605212915	18970	18970	18970	18970	0
139	20250515	190500	1605212915	18970	18970	18970	18970	0
140	20250515	190400	1605212915	18970	18970	18970	18970	0
141	20250515	190300	1605212915	18970	18970	18970	18970	0
142	20250515	190200	1605212915	18970	18970	18970	18970	0
143	20250515	190100	1605212915	18970	18970	18970	18970	0
144	20250515	190000	1605212915	18970	18970	18970	18970	0
145	20250515	185900	1605212915	18970	18970	18970	18970	0
146	20250515	185800	1605212915	18970	18970	18970	18970	0
147	20250515	185700	1605212915	18970	18970	18970	18970	0
148	20250515	185600	1605212915	18970	18970	18970	18970	0
149	20250515	185500	1605212915	18970	18970	18970	18970	0
150	20250515	185400	1605212915	18970	18970	18970	18970	0
151	20250515	185300	1605212915	18970	18970	18970	18970	0
152	20250515	185200	1605212915	18970	18970	18970	18970	1034
153	20250515	185100	1605212915	18970	18970	18970	18970	0
154	20250515	185000	1605212915	18970	18970	18970	18970	0
155	20250515	184900	1605212915	18970	18970	18970	18970	0
156	20250515	184800	1605212915	18970	18970	18970	18970	0
157	20250515	184700	1605212915	18970	18970	18970	18970	0
158	20250515	184600	1605212915	18970	18970	18970	18970	0
159	20250515	184500	1605212915	18970	18970	18970	18970	0
160	20250515	184400	1605212915	18970	18970	18970	18970	0
161	20250515	184300	1605212915	18970	18970	18970	18970	0
162	20250515	184200	1605212915	18970	18970	18970	18970	0
163	20250515	184100	1605212915	18970	18970	18970	18970	0
164	20250515	184000	1605212915	18970	18970	18970	18970	0
165	20250515	183900	1605212915	18970	18970	18970	18970	0
166	20250515	183800	1605212915	18970	18970	18970	18970	0
167	20250515	183700	1605212915	18970	18970	18970	18970	0
168	20250515	183600	1605212915	18970	18970	18970	18970	0
169	20250515	183500	1605212915	18970	18970	18970	18970	0
170	20250515	183400	1605212915	18970	18970	18970	18970	0
171	20250515	183300	1605212915	18970	18970	18970	18970	0
172	20250515	183200	1605212915	18970	18970	18970	18970	0
173	20250515	183100	1605212915	18970	18970	18970	18970	0
174	20250515	183000	1605212915	18970	18970	18970	18970	0
175	20250515	182900	1605212915	18970	18970	18970	18970	0
176	20250515	182800	1605212915	18970	18970	18970	18970	0
177	20250515	182700	1605212915	18970	18970	18970	18970	0
178	20250515	182600	1605212915	18970	18970	18970	18970	0
179	20250515	182500	1605212915	18970	18970	18970	18970	0
180	20250515	182400	1605212915	18970	18970	18970	18970	0
181	20250515	182300	1605212915	18970	18970	18970	18970	0
182	20250515	182200	1605212915	18970	18970	18970	18970	1034
183	20250515	182100	1605212915	18970	18970	18970	18970	0
184	20250515	182000	1605212915	18970	18970	18970	18970	0
185	20250515	181900	1605212915	18970	18970	18970	18970	0
186	20250515	181800	1605212915	18970	18970	18970	18970	0
187	20250515	181700	1605212915	18970	18970	18970	18970	0
188	20250515	181600	1605212915	18970	18970	18970	18970	0
189	20250515	181500	1605212915	18970	18970	18970	18970	0
190	20250515	181400	1605212915	18970	18970	18970	18970	0
191	20250515	181300	1605212915	18970	18970	18970	18970	0
192	20250515	181200	1605212915	18970	18970	18970	18970	0
193	20250515	181100	1605212915	18970	18970	18970	18970	0
194	20250515	181000	1605212915	18970	18970	18970	18970	0
195	20250515	180900	1605212915	18970	18970	18970	18970	0
196	20250515	180800	1605212915	18970	18970	18970	18970	0
197	20250515	180700	1605212915	18970	18970	18970	18970	0
198	20250515	180600	1605212915	18970	18970	18970	18970	0
199	20250515	180500	1605212915	18970	18970	18970	18970	0
200	20250515	180400	1605212915	18970	18970	18970	18970	0
201	20250515	180300	1605212915	18970	18970	18970	18970	0
202	20250515	180200	1605212915	18970	18970	18970	18970	0
203	20250515	180100	1605212915	18970	18970	18970	18970	0
204	20250515	180000	1605212915	18970	18970	18970	18970	0
205	20250515	175900	1605212915	18970	18970	18970	18970	0
206	20250515	175800	1605212915	18970	18970	18970	18970	0
207	20250515	175700	1605212915	18970	18970	18970	18970	0
208	20250515	175600	1605212915	18970	18970	18970	18970	0
209	20250515	175500	1605212915	18970	18970	18970	18970	0
210	20250515	175400	1605212915	18970	18970	18970	18970	0
211	20250515	175300	1605212915	18970	18970	18970	18970	0
212	20250515	175200	1605212915	18970	18970	18970	18970	1034
213	20250515	175100	1605212915	18970	18970	18970	18970	0
214	20250515	175000	1605212915	18970	18970	18970	18970	0
215	20250515	174900	1605212915	18970	18970	18970	18970	0
216	20250515	174800	1605212915	18970	18970	18970	18970	0
217	20250515	174700	1605212915	18970	18970	18970	18970	0
218	20250515	174600	1605212915	18970	18970	18970	18970	0
219	20250515	174500	1605212915	18970	18970	18970	18970	0
220	20250515	174400	1605212915	18970	18970	18970	18970	0
221	20250515	174300	1605212915	18970	18970	18970	18970	0
222	20250515	174200	1605212915	18970	18970	18970	18970	0
223	20250515	174100	1605212915	18970	18970	18970	18970	0
224	20250515	174000	1605212915	18970	18970	18970	18970	0
225	20250515	173900	1605212915	18970	18970	18970	18970	0
226	20250515	173800	1605212915	18970	18970	18970	18970	0
227	20250515	173700	1605212915	18970	18970	18970	18970	0
228	20250515	173600	1605212915	18970	18970	18970	18970	0
229	20250515	173500	1605212915	18970	18970	18970	18970	0
230	20250515	173400	1605212915	18970	18970	18970	18970	0
231	20250515	173300	1605212915	18970	18970	18970	18970	0
232	20250515	173200	1605212915	18970	18970	18970	18970	0
233	20250515	173100	1605212915	18970	18970	18970	18970	0
234	20250515	173000	1605212915	18970	18970	18970	18970	0
235	20250515	172900	1605212915	18970	18970	18970	18970	0
236	20250515	172800	1605212915	18970	18970	18970	18970	0
237	20250515	172700	1605212915	18970	18970	18970	18970	0
238	20250515	172600	1605212915	18970	18970	18970	18970	0
239	20250515	172500	1605212915	18970	18970	18970	18970	0
240	20250515	172400	1605212915	18970	18970	18970	18970	0
241	20250515	172300	1605212915	18970	18970	18970	18970	0
242	20250515	172200	1605212915	18970	18970	18970	18970	1034
243	20250515	172100	1605212915	18970	18970	18970	18970	0
244	20250515	172000	1605212915	18970	18970	18970	18970	0
245	20250515	171900	1605212915	18970	18970	18970	18970	0
246	20250515	171800	1605212915	18970	18970	18970	18970	0
247	20250515	171700	1605212915	18970	18970	18970	18970	0
248	20250515	171600	1605212915	18970	18970	18970	18970	0
249	20250515	171500	1605212915	18970	18970	18970	18970	0
250	20250515	171400	1605212915	18970	18970	18970	18970	0
251	20250515	171300	1605212915	18970	18970	18970	18970	0
252	20250515	171200	1605212915	18970	18970	18970	18970	0
253	20250515	171100	1605212915	18970	18970	18970	18970	0
254	20250515	171000	1605212915	18970	18970	18970	18970	0
255	20250515	170900	1605212915	18970	18970	18970	18970	0
256	20250515	170800	1605212915	18970	18970	18970	18970	0
257	20250515	170700	1605212915	18970	18970	18970	18970	0
258	20250515	170600	1605212915	18970	18970	18970	18970	0
259	20250515	170500	1605212915	18970	18970	18970	18970	0
260	20250515	170400	1605212915	18970	18970	18970	18970	0
261	20250515	170300	1605212915	18970	18970	18970	18970	0
262	20250515	170200	1605212915	18970	18970	18970	18970	0
263	20250515	170100	1605212915	18970	18970	18970	18970	0
264	20250515	170000	1605212915	18970	18970	18970	18970	0
265	20250515	165900	1605212915	18970	18970	18970	18970	0
266	20250515	165800	1605212915	18970	18970	18970	18970	0
267	20250515	165700	1605212915	18970	18970	18970	18970	0
268	20250515	165600	1605212915	18970	18970	18970	18970	0
269	20250515	165500	1605212915	18970	18970	18970	18970	0
270	20250515	165400	1605212915	18970	18970	18970	18970	0
271	20250515	165300	1605212915	18970	18970	18970	18970	0
272	20250515	165200	1605212915	18970	18970	18970	18970	1034
273	20250515	165100	1605212915	18970	18970	18970	18970	0
274	20250515	165000	1605212915	18970	18970	18970	18970	0
275	20250515	164900	1605212915	18970	18970	18970	18970	0
276	20250515	164800	1605212915	18970	18970	18970	18970	0
277	20250515	164700	1605212915	18970	18970	18970	18970	0
278	20250515	164600	1605212915	18970	18970	18970	18970	0
279	20250515	164500	1605212915	18970	18970	18970	18970	0
280	20250515	164400	1605212915	18970	18970	18970	18970	0
281	20250515	164300	1605212915	18970	18970	18970	18970	0
282	20250515	164200	1605212915	18970	18970	18970	18970	0
283	20250515	164100	1605212915	18970	18970	18970	18970	0
284	20250515	164000	1605212915	18970	18970	18970	18970	0
285	20250515	163900	1605212915	18970	18970	18970	18970	0
286	20250515	163800	1605212915	18970	18970	18970	18970	0
287	20250515	163700	1605212915	18970	18970	18970	18970	0
288	20250515	163600	1605212915	18970	18970	18970	18970	0
289	20250515	163500	1605212915	18970	18970	18970	18970	0
290	20250515	163400	1605212915	18970	18970	18970	18970	0
291	20250515	163300	1605212915	18970	18970	18970	18970	0
292	20250515	163200	1605212915	18970	18970	18970	18970	0
293	20250515	163100	1605212915	18970	18970	18970	18970	0
294	20250515	163000	1605212915	18970	18970	18970	18970	0
295	20250515	162900	1605212915	18970	18970	18970	18970	0
296	20250515	162800	1605212915	18970	18970	18970	18970	0
297	20250515	162700	1605212915	18970	18970	18970	18970	0
298	20250515	162600	1605212915	18970	18970	18970	18970	0
299	20250515	162500	1605212915	18970	18970	18970	18970	0
300	20250515	162400	1605212915	18970	18970	18970	18970	0
301	20250515	162300	1605212915	18970	18970	18970	18970	0
302	20250515	162200	1605212915	18970	18970	18970	18970	1034
303	20250515	162100	1605212915	18970	18970	18970	18970	0
304	20250515	162000	1605212915	18970	18970	18970	18970	0
305	20250515	161900	1605212915	18970	18970	18970	18970	0
306	20250515	161800	1605212915	18970	18970	18970	18970	0
307	20250515	161700	1605212915	18970	18970	18970	18970	0
308	20250515	161600	1605212915	18970	18970	18970	18970	0
309	20250515	161500	1605212915	18970	18970	18970	18970	0
310	20250515	161400	1605212915	18970	18970	18970	18970	0
311	20250515	161300	1605212915	18970	18970	18970	18970	0
312	20250515	161200	1605212915	18970	18970	18970	18970	0
313	20250515	161100	1605212915	18970	18970	18970	18970	0
314	20250515	161000	1605212915	18970	18970	18970	18970	0
315	20250515	160900	1605212915	18970	18970	18970	18970	0
316	20250515	160800	1605212915	18970	18970	18970	18970	0
317	20250515	160700	1605212915	18970	18970	18970	18970	0
318	20250515	160600	1605212915	18970	18970	18970	18970	0
319	20250515	160500	1605212915	18970	18970	18970	18970	0
320	20250515	160400	1605212915	18970	18970	18970	18970	0
321	20250515	160300	1605212915	18970	18970	18970	18970	0
322	20250515	160200	1605212915	18970	18970	18970	18970	0
323	20250515	160100	1605212915	18970	18970	18970	18970	0
324	20250515	160000	1605212915	18970	18970	18970	18970	0
325	20250515	155900	1605212915	18970	18970	18970	18970	0
326	20250515	155800	1605212915	18970	18970	18970	18970	0
327	20250515	155700	1605212915	18970	18970	18970	18970	0
328	20250515	155600	1605212915	18970	18970	18970	18970	0
329	20250515	155500	1605212915	18970	18970	18970	18970	0
330	20250515	155400	1605212915	18970	18970	18970	18970	0
331	20250515	155300	1605212915	18970	18970	18970	18970	0
332	20250515	155200	1605212915	18970	18970	18970	18970	1034
333	20250515	155100	1605212915	18970	18970	18970	18970	0
334	20250515	155000	1605212915	18970	18970	18970	18970	0
335	20250515	154900	1605212915	18970	18970	18970	18970	0
336	20250515	154800	1605212915	18970	18970	18970	18970	0
337	20250515	154700	1605212915	18970	18970	18970	18970	0
338	20250515	154600	1605212915	18970	18970	18970	18970	0
339	20250515	154500	1605212915	18970	18970	18970	18970	0
340	20250515	154400	1605212915	18970	18970	18970	18970	0
341	20250515	154300	1605212915	18970	18970	18970	18970	0
342	20250515	154200	1605212915	18970	18970	18970	18970	0
343	20250515	154100	1605212915	18970	18970	18970	18970	0
344	20250515	154000	1605212915	18970	18970	18970	18970	0
345	20250515	153900	1605212915	18970	18970	18970	18970	0
346	20250515	153800	1605212915	18970	18970	18970	18970	0
347	20250515	153700	1605212915	18970	18970	18970	18970	0
348	20250515	153600	1605212915	18970	18970	18970	18970	0
349	20250515	153500	1605212915	18970	18970	18970	18970	0
350	20250515	153400	1605212915	18970	18970	18970	18970	0
351	20250515	153300	1605212915	18970	18970	18970	18970	0
352	20250515	153200	1605212915	18970	18970	18970	18970	0
353	20250515	153100	1605212915	18970	18970	18970	18970	0
354	20250515	153000	1605212915	18970	18970	18970	18970	1034
355	20250515	152900	1585597935	18970	18970	18970	18970	0
356	20250515	152800	1585597935	18970	18970	18970	18970	0
357	20250515	152700	1585597935	18970	18970	18970	18970	0
358	20250515	152600	1585597935	18970	18970	18970	18970	0
359	20250515	152500	1585597935	18970	18970	18970	18970	0
360	20250515	152400	1585597935	18970	18970	18970	18970	0
361	20250515	152300	1585597935	18970	18970	18970	18970	0
362	20250515	152200	1585597935	18970	18970	18970	18970	0
363	20250515	152100	1585597935	18970	18970	18970	18970	0
364	20250515	152000	1585597935	18970	18970	18970	18970	0
365	20250515	151900	1585597935	18970	18900	18980	18900	401
366	20250515	151800	1577994895	18900	18980	18980	18900	142
367	20250515	151700	1575302875	18990	19010	19030	18990	1132
368	20250515	151600	1553786265	19010	19000	19010	19000	228
369	20250515	151500	1549452855	19000	19000	19010	18990	506
370	20250515	151400	1539834065	19010	19010	19010	19000	29
371	20250515	151300	1539282795	19000	18980	19000	18980	867
372	20250515	151200	1522818305	18980	18980	18980	18980	79
373	20250515	151100	1521318885	18980	18980	18980	18880	257
374	20250515	151000	1516448475	18980	18970	18980	18960	92
375	20250515	150900	1514702515	18970	18960	18980	18960	446
376	20250515	150800	1506243665	18970	18960	18980	18960	617
377	20250515	150700	1494538975	18960	18960	18970	18950	157
378	20250515	150600	1491562195	18960	18960	18960	18950	310
379	20250515	150500	1485684615	18960	18960	18960	18960	135
380	20250515	150400	1483125015	18970	18990	19000	18960	366
381	20250515	150300	1476182130	19000	19000	19000	18990	494
382	20250515	150200	1466796900	19000	18990	19000	18990	122
383	20250515	150100	1464480090	19000	18990	19000	18990	51
384	20250515	150000	1463511340	18990	18970	18990	18970	168
385	20250515	145900	1460322670	18970	18950	18970	18920	803
386	20250515	145800	1445112300	18950	18990	18990	18950	613
387	20250515	145700	1433488610	19030	19000	19030	18990	101
388	20250515	145600	1431570490	19040	19000	19040	19000	224
389	20250515	145500	1427311480	18960	18950	18960	18950	432
390	20250515	145400	1419123810	18950	18960	18960	18950	114
391	20250515	145300	1416962660	18960	18950	18990	18950	1445
392	20250515	145200	1389574640	18960	18960	18990	18960	272
393	20250515	145100	1384416040	18960	18930	18960	18920	324
394	20250515	145000	1378283560	18930	18920	18930	18920	402
395	20250515	144900	1370677700	18940	18980	18990	18900	446
396	20250515	144800	1362239310	18980	19030	19040	18900	520
397	20250515	144700	1352383080	19030	18980	19100	18970	2019
398	20250515	144600	1313989190	18970	18820	18970	18810	1160
399	20250515	144500	1292001990	18800	18900	18900	18800	300
400	20250515	144400	1286352790	18930	18880	18930	18880	726
401	20250515	144300	1272631860	18850	18890	18890	18840	77
402	20250515	144200	1271178340	18840	18840	18840	18840	274
403	20250515	144100	1266016180	18810	18750	18810	18740	1335
404	20250515	144000	1240921180	18750	18760	18760	18750	25
405	20250515	143900	1240452420	18780	18780	18780	18780	3
406	20250515	143800	1240396080	18740	18740	18740	18740	0
407	20250515	143700	1240396080	18740	18740	18740	18740	0
408	20250515	143600	1240396080	18740	18740	18740	18740	0
409	20250515	143500	1240396080	18740	18740	18740	18740	0
410	20250515	143400	1240396080	18740	18740	18750	18740	113
411	20250515	143300	1238277500	18740	18750	18750	18720	171
412	20250515	143200	1235074010	18750	18780	18780	18750	551
413	20250515	143100	1224738460	18770	18810	18820	18770	2606
414	20250515	143000	1175751950	18820	18830	18830	18810	1204
415	20250515	142900	1153090610	18840	18840	18840	18840	36
416	20250515	142800	1152412370	18840	18840	18840	18840	1
417	20250515	142700	1152393530	18840	18850	18850	18840	356
418	20250515	142600	1145685430	18850	18850	18850	18850	0
419	20250515	142500	1145685430	18850	18850	18850	18850	67
420	20250515	142400	1144422480	18850	18850	18850	18850	5
421	20250515	142300	1144328230	18850	18850	18850	18850	156
422	20250515	142200	1141387630	18840	18840	18840	18840	29
423	20250515	142100	1140841270	18840	18840	18840	18840	2
424	20250515	142000	1140803590	18840	18840	18840	18840	180
425	20250515	141900	1137412390	18840	18840	18840	18840	12
426	20250515	141800	1137186310	18840	18850	18850	18840	377
427	20250515	141700	1130083610	18840	18850	18850	18840	300
428	20250515	141600	1124430610	18850	18850	18850	18850	0
429	20250515	141500	1124430610	18850	18850	18850	18850	286
430	20250515	141400	1119039510	18850	18840	18850	18840	70
431	20250515	141300	1117720610	18840	18850	18850	18840	54
432	20250515	141200	1116703230	18850	18850	18850	18850	103
433	20250515	141100	1114761680	18850	18850	18850	18850	17
434	20250515	141000	1114441230	18850	18850	18850	18850	30
435	20250515	140900	1113875730	18850	18870	18870	18850	997
436	20250515	140800	1095078420	18870	18870	18870	18870	0
437	20250515	140700	1095078420	18870	18880	18880	18870	689
438	20250515	140600	1082072430	18890	18890	18890	18890	51
439	20250515	140500	1081109040	18880	18890	18890	18880	479
440	20250515	140400	1072063000	18890	18900	18900	18890	139
441	20250515	140300	1069437280	18890	18890	18890	18890	0
442	20250515	140200	1069437280	18890	18890	18890	18890	10
443	20250515	140100	1069248380	18890	18890	18890	18890	0
444	20250515	140000	1069248380	18890	18890	18890	18890	47
445	20250515	135900	1068360550	18900	18900	18900	18900	10
446	20250515	135800	1068171550	18900	18900	18900	18900	23
447	20250515	135700	1067736850	18900	18900	18900	18900	29
448	20250515	135600	1067188750	18890	18890	18890	18890	0
449	20250515	135500	1067188750	18890	18890	18890	18890	35
450	20250515	135400	1066527600	18890	18890	18890	18890	1
451	20250515	135300	1066508710	18880	18880	18880	18880	68
452	20250515	135200	1065224870	18880	18880	18880	18880	30
453	20250515	135100	1064658470	18890	18890	18890	18890	2
454	20250515	135000	1064620690	18890	18890	18890	18890	0
455	20250515	134900	1064620690	18890	18890	18890	18890	1
456	20250515	134800	1064601800	18890	18920	18920	18890	944
457	20250515	134700	1046755480	18920	18920	18920	18920	0
458	20250515	134600	1046755480	18920	18920	18920	18920	0
459	20250515	134500	1046755480	18920	18920	18920	18920	65
460	20250515	134400	1045525680	18950	18950	18950	18950	0
461	20250515	134300	1045525680	18950	18920	18950	18920	204
462	20250515	134200	1041661480	18930	18930	18930	18930	0
463	20250515	134100	1041661480	18930	18930	18930	18930	210
464	20250515	134000	1037686180	18930	18930	18930	18930	0
465	20250515	133900	1037686180	18930	18930	18930	18930	0
466	20250515	133800	1037686180	18930	18940	18940	18930	132
467	20250515	133700	1035186430	18950	18950	18950	18950	9
468	20250515	133600	1035015880	18950	18950	18950	18950	0
469	20250515	133500	1035015880	18950	18950	18950	18950	3
470	20250515	133400	1034959030	18940	18940	18940	18940	3
471	20250515	133300	1034902210	18940	18920	18940	18920	91
472	20250515	133200	1033179800	18920	18920	18920	18920	0
473	20250515	133100	1033179800	18920	18940	18940	18920	229
474	20250515	133000	1028846110	18940	18940	18940	18940	34
475	20250515	132900	1028202150	18950	18970	18970	18950	101
476	20250515	132800	1026287470	18980	18980	18980	18980	0
477	20250515	132700	1026287470	18980	18980	18980	18980	1
478	20250515	132600	1026268490	19020	19000	19020	18990	14
479	20250515	132500	1026002590	18990	18960	19010	18960	34
480	20250515	132400	1025357150	18970	18970	18970	18970	1
481	20250515	132300	1025338180	18970	18970	18970	18970	0
482	20250515	132200	1025338180	18970	19000	19000	18970	547
483	20250515	132100	1014956020	18980	18980	18980	18980	0
484	20250515	132000	1014956020	18980	18980	18980	18980	0
485	20250515	131900	1014956020	18980	18980	18980	18980	0
486	20250515	131800	1014956020	18980	18980	18980	18980	0
487	20250515	131700	1014956020	18980	18980	18980	18980	0
488	20250515	131600	1014956020	18980	18980	18980	18980	0
489	20250515	131500	1014956020	18980	18980	18980	18980	0
490	20250515	131400	1014956020	18980	18980	18980	18980	4
491	20250515	131300	1014880100	19010	19010	19010	19010	0
492	20250515	131200	1014880100	19010	18980	19010	18980	150
493	20250515	131100	1012031900	18990	18990	18990	18990	0
494	20250515	131000	1012031900	18990	18990	18990	18990	1
495	20250515	130900	1012012910	19000	19000	19000	19000	3
496	20250515	130800	1011955910	19000	19000	19000	19000	34
497	20250515	130700	1011309910	19000	19000	19000	19000	0
498	20250515	130600	1011309910	19000	19000	19000	19000	0
499	20250515	130500	1011309910	19000	19000	19000	19000	150
500	20250515	130400	1008459910	19030	19030	19030	19030	10
501	20250515	130300	1008269610	19030	19030	19030	19030	1
502	20250515	130200	1008250580	19040	19040	19040	19040	0
503	20250515	130100	1008250580	19040	18980	19040	18980	1301
504	20250515	130000	983495360	18980	18960	18980	18960	204
505	20250515	125900	979625670	18955	18955	18955	18955	0
506	20250515	125800	979625670	18955	18950	18955	18950	185
507	20250515	125700	976119895	18940	18940	18940	18940	0
508	20250515	125600	976119895	18940	18940	18940	18940	0
509	20250515	125500	976119895	18940	18940	18940	18940	17
510	20250515	125400	975797915	18940	18940	18940	18940	68
511	20250515	125300	974509995	18940	18940	18940	18940	10
512	20250515	125200	974320595	18940	18940	18940	18940	0
513	20250515	125100	974320595	18940	18940	18940	18940	0
514	20250515	125000	974320595	18940	18940	18940	18940	0
515	20250515	124900	974320595	18940	18940	18940	18940	2
516	20250515	124800	974282715	18940	18950	18950	18940	4
517	20250515	124700	974206945	18930	18930	18930	18930	0
518	20250515	124600	974206945	18930	18930	18930	18930	11
519	20250515	124500	973998715	18930	18930	18930	18930	60
520	20250515	124400	972862915	18920	18920	18920	18920	41
521	20250515	124300	972087195	18910	18920	18920	18910	413
522	20250515	124200	964274715	18920	18920	18920	18920	22
523	20250515	124100	963858475	18920	18910	18920	18910	68
524	20250515	124000	962571935	18920	18920	18920	18920	224
525	20250515	123900	958333855	18920	18930	18930	18920	110
526	20250515	123800	956252595	18930	18930	18930	18930	18
527	20250515	123700	955911855	18930	18930	18930	18930	29
528	20250515	123600	955362885	18940	18940	18940	18940	33
529	20250515	123500	954737865	18950	18960	18960	18950	267
530	20250515	123400	949675665	18960	18960	18960	18960	0
531	20250515	123300	949675665	18960	18960	18960	18960	0
532	20250515	123200	949675665	18960	18960	18960	18960	3
533	20250515	123100	949618785	18960	18950	18960	18950	3
534	20250515	123000	949561925	18950	18950	18950	18950	158
535	20250515	122900	946567825	18960	18960	18960	18960	2
536	20250515	122800	946529905	18960	18960	18960	18960	64
537	20250515	122700	945316465	18970	18970	18970	18970	42
538	20250515	122600	944519725	18970	18970	18970	18970	1
539	20250515	122500	944500755	18980	18970	18980	18970	51
540	20250515	122400	943532815	18960	18960	18960	18960	33
541	20250515	122300	942907135	18970	18970	18970	18970	1
542	20250515	122200	942888165	18980	18980	18980	18980	4
543	20250515	122100	942812245	18980	18980	18980	18980	1
544	20250515	122000	942793265	18960	18960	18960	18960	50
545	20250515	121900	941845265	18960	18960	18960	18960	33
546	20250515	121800	941219585	18960	18970	18970	18960	107
547	20250515	121700	939190045	18980	18980	18980	18980	30
548	20250515	121600	938620645	18990	19010	19010	18990	120
549	20250515	121500	936341325	19030	19030	19030	19030	5
550	20250515	121400	936246175	19000	19000	19000	19000	0
551	20250515	121300	936246175	19000	19000	19000	19000	0
552	20250515	121200	936246175	19000	19000	19000	19000	25
553	20250515	121100	935771175	19000	19000	19000	19000	3
554	20250515	121000	935714175	19030	19000	19030	19000	246
555	20250515	120900	931036555	19030	19030	19030	19030	3
556	20250515	120800	930979465	19000	19000	19000	19000	5
557	20250515	120700	930884465	19030	19030	19030	19030	10
558	20250515	120600	930694165	19020	19020	19020	19020	0
559	20250515	120500	930694165	19020	19020	19020	19020	0
560	20250515	120400	930694165	19020	19020	19020	19020	8
561	20250515	120300	930542005	18990	18990	18990	18990	0
562	20250515	120200	930542005	18990	18990	18990	18990	2
563	20250515	120100	930504025	19000	19000	19000	19000	0
564	20250515	120000	930504025	19000	19000	19000	19000	10
565	20250515	115900	930314025	19000	19000	19000	19000	0
566	20250515	115800	930314025	19000	19000	19000	19000	0
567	20250515	115700	930314025	19000	19000	19000	19000	50
568	20250515	115600	929364025	19000	19000	19000	19000	0
569	20250515	115500	929364025	19000	18990	19000	18960	714
570	20250515	115400	915823705	19000	19000	19000	19000	5
571	20250515	115300	915728705	19000	19000	19000	19000	0
572	20250515	115200	915728705	19000	19000	19000	19000	1
573	20250515	115100	915709705	19000	19000	19000	19000	0
574	20250515	115000	915709705	19000	19000	19000	19000	0
575	20250515	114900	915709705	19000	19020	19020	19000	116
576	20250515	114800	913505515	19020	19020	19020	19020	0
577	20250515	114700	913505515	19020	19020	19020	19020	0
578	20250515	114600	913505515	19020	19020	19020	19020	2
579	20250515	114500	913467475	19030	19030	19030	19030	0
580	20250515	114400	913467475	19030	19020	19030	19020	16
581	20250515	114300	913163075	18990	18990	18990	18990	0
582	20250515	114200	913163075	18990	19000	19000	18990	501
583	20250515	114100	903644085	19000	19000	19000	19000	0
584	20250515	114000	903644085	19000	19000	19000	19000	0
585	20250515	113900	903644085	19000	19000	19000	19000	241
586	20250515	113800	899065085	19000	19000	19000	19000	111
587	20250515	113700	896956085	18990	18990	18990	18990	50
588	20250515	113600	896006585	19000	19000	19000	19000	8
589	20250515	113500	895854585	19000	19000	19000	19000	4
590	20250515	113400	895778585	19000	18990	19000	18990	12
591	20250515	113300	895550695	18970	18970	18970	18970	0
592	20250515	113200	895550695	18970	18970	18970	18970	200
593	20250515	113100	891756695	18980	18980	18980	18980	79
594	20250515	113000	890257275	18980	18980	18980	18980	6
595	20250515	112900	890143395	18980	18980	18980	18980	0
596	20250515	112800	890143395	18980	18980	18980	18980	0
597	20250515	112700	890143395	18980	18980	18980	18980	32
598	20250515	112600	889536035	19000	19000	19000	19000	16
599	20250515	112500	889232035	18990	18990	18990	18990	37
600	20250515	112400	888529405	18990	18990	18990	18990	245
601	20250515	112300	883876855	18990	18990	18990	18990	511
602	20250515	112200	874172965	18990	18990	18990	18990	0
603	20250515	112100	874172965	18990	18990	19000	18990	72
604	20250515	112000	872805395	18980	18980	18980	18980	0
605	20250515	111900	872805395	18980	18980	18980	18980	4
606	20250515	111800	872729475	18900	18900	18900	18900	0
607	20250515	111700	872729475	18900	18990	18990	18880	7993
608	20250515	111600	721745145	18990	19080	19080	18980	2304
609	20250515	111500	677952555	19080	19080	19080	19080	0
610	20250515	111400	677952555	19080	19120	19120	19080	28
611	20250515	111300	677417675	19120	19120	19120	19120	0
612	20250515	111200	677417675	19120	19120	19120	19120	11
613	20250515	111100	677207355	19140	19140	19140	19140	0
614	20250515	111000	677207355	19140	19150	19150	19140	146
615	20250515	110900	674412685	19150	19150	19150	19150	0
616	20250515	110800	674412685	19150	19150	19150	19150	0
617	20250515	110700	674412685	19150	19200	19200	19150	31
618	20250515	110600	673818935	19210	19170	19210	19160	56
619	20250515	110500	672744655	19160	19130	19160	19130	4
620	20250515	110400	672668075	19120	19120	19120	19120	4
621	20250515	110300	672591595	19040	19180	19180	19030	630
622	20250515	110200	660525555	19180	19180	19180	19180	4
623	20250515	110100	660448835	19180	19170	19180	19170	3
624	20250515	110000	660391305	19180	19180	19180	19180	1
625	20250515	105900	660372125	19120	19120	19120	19120	1
626	20250515	105800	660353005	19110	19110	19110	19110	2
627	20250515	105700	660314785	19200	19200	19200	19200	0
628	20250515	105600	660314785	19200	19200	19200	19200	0
629	20250515	105500	660314785	19200	19200	19200	19200	0
630	20250515	105400	660314785	19200	19100	19200	19100	79
631	20250515	105300	658799495	19180	19190	19190	19180	12
632	20250515	105200	658569315	19220	19100	19220	19100	8
633	20250515	105100	658415875	19100	19040	19100	19010	300
634	20250515	105000	652699115	19040	19050	19050	19040	51
635	20250515	104900	651727575	19050	19020	19050	19020	26
636	20250515	104800	651232695	19010	18980	19010	18980	255
637	20250515	104700	646385905	18990	18990	18990	18990	91
638	20250515	104600	644657815	18980	18980	18980	18980	0
639	20250515	104500	644657815	18980	18920	18980	18920	302
640	20250515	104400	638943915	18920	18920	18920	18920	0
641	20250515	104300	638943915	18920	18920	18920	18920	0
642	20250515	104200	638943915	18920	18920	18920	18920	0
643	20250515	104100	638943915	18920	18920	18920	18920	1
644	20250515	104000	638924995	19010	18960	19010	18960	100
645	20250515	103900	637028295	18930	18930	18930	18930	5
646	20250515	103800	636933645	18910	18900	18910	18890	841
647	20250515	103700	621035715	18890	18900	18910	18890	806
648	20250515	103600	605798860	18890	18900	18900	18890	1075
649	20250515	103500	585489060	18900	18900	18900	18890	1160
650	20250515	103400	563569780	18910	18910	18910	18900	50
651	20250515	103300	562624430	18910	18900	18910	18900	462
652	20250515	103200	553888900	18910	18920	18930	18900	1819
653	20250515	103100	519494210	18920	18920	18920	18920	31
654	20250515	103000	518907690	18920	18930	18930	18910	1247
655	20250515	102900	495325050	18930	18930	18930	18930	0
656	20250515	102800	495325050	18930	18930	18930	18930	0
657	20250515	102700	495325050	18930	18930	18930	18930	10
658	20250515	102600	495135750	18930	18990	18990	18930	1058
659	20250515	102500	475087750	18990	18990	18990	18990	10
660	20250515	102400	474897850	18990	19000	19000	18980	179
661	20250515	102300	471497420	19000	19020	19020	19000	49
662	20250515	102200	470566130	19020	19020	19020	19020	2
663	20250515	102100	470528090	19060	19060	19060	19060	0
664	20250515	102000	470528090	19060	19060	19060	19060	0
665	20250515	101900	470528090	19060	19060	19060	19060	3
666	20250515	101800	470470910	19020	19020	19020	19020	0
667	20250515	101700	470470910	19020	19010	19020	19010	7
668	20250515	101600	470337780	19010	19010	19010	19010	0
669	20250515	101500	470337780	19010	19060	19060	19010	67
670	20250515	101400	469063670	19060	19060	19060	19060	8
671	20250515	101300	468911190	19070	19070	19070	19070	0
672	20250515	101200	468911190	19070	19070	19070	19070	0
673	20250515	101100	468911190	19070	19020	19070	19020	146
674	20250515	101000	466129640	19020	19050	19050	19020	2
675	20250515	100900	466091570	19050	19040	19050	19040	20
676	20250515	100800	465710670	18990	18990	18990	18990	0
677	20250515	100700	465710670	18990	18990	18990	18990	4
678	20250515	100600	465634710	18980	19050	19050	18980	231
679	20250515	100500	461248080	19050	19050	19050	19050	85
680	20250515	100400	459628830	19050	19050	19050	19050	2
681	20250515	100300	459590730	19050	19050	19050	19050	0
682	20250515	100200	459590730	19050	19050	19050	19050	4
683	20250515	100100	459514530	19040	19040	19040	19040	3
684	20250515	100000	459457410	19050	19050	19050	19050	1
685	20250515	095900	459438360	19050	19050	19050	19050	2
686	20250515	095800	459400260	19050	19050	19050	19050	0
687	20250515	095700	459400260	19050	19050	19050	19050	1
688	20250515	095600	459381210	19050	19050	19050	19050	3
689	20250515	095500	459324060	18950	18950	18950	18950	5
690	20250515	095400	459229310	18950	18980	18980	18940	51
691	20250515	095300	458262560	18980	18960	18980	18960	50
692	20250515	095200	457314140	18960	18950	18960	18950	27
693	20250515	095100	456802410	18950	18950	18950	18950	5
694	20250515	095000	456707660	18940	18940	18940	18940	3
695	20250515	094900	456650840	18960	18950	18960	18950	20
696	20250515	094800	456271810	18980	19020	19020	18980	276
697	20250515	094700	451028060	19010	19010	19010	19010	59
698	20250515	094600	449906470	19010	19010	19010	19010	16
699	20250515	094500	449602310	19000	19060	19060	19000	371
700	20250515	094400	442550210	19040	19060	19060	19040	4
701	20250515	094300	442473990	19060	19040	19060	19040	329
702	20250515	094200	436209260	19040	19040	19040	19040	10
703	20250515	094100	436018860	19040	19040	19040	19040	6
704	20250515	094000	435904620	19040	19040	19040	19040	0
705	20250515	093900	435904620	19040	19040	19040	19040	0
706	20250515	093800	435904620	19040	19010	19040	19010	10
707	20250515	093700	435714410	19000	19010	19010	19000	116
708	20250515	093600	433509450	19020	19010	19020	19010	1599
709	20250515	093500	403111520	19000	18950	19000	18940	1372
710	20250515	093400	377094460	18880	18880	18880	18880	21
711	20250515	093300	376697980	18880	18900	18900	18880	550
712	20250515	093200	366313580	18880	18910	18930	18880	2535
713	20250515	093100	318383820	18900	18910	18910	18900	328
714	20250515	093000	312184210	18910	18930	18930	18910	882
715	20250515	092900	295496630	18930	18950	18950	18930	389
716	20250515	092800	288127580	18960	19020	19020	18960	261
717	20250515	092700	283176870	19030	18980	19040	18970	139
718	20250515	092600	280539380	18980	18990	19000	18980	515
719	20250515	092500	270762810	18990	19000	19000	18990	100
720	20250515	092400	268863480	19000	18990	19010	18990	837
721	20250515	092300	252965290	19000	19010	19010	19000	862
722	20250515	092200	236582170	19055	19040	19055	19000	651
723	20250515	092100	224205480	19030	19070	19070	19030	467
724	20250515	092000	215313630	19100	19100	19100	19100	80
725	20250515	091900	213785630	19100	19100	19100	19100	24
726	20250515	091800	213327230	19000	19020	19030	19000	190
727	20250515	091700	209715910	19180	19080	19180	19000	2600
728	20250515	091600	160223340	19080	19080	19080	19080	100
729	20250515	091500	158315340	19080	19100	19100	19080	390
730	20250515	091400	150868780	19100	19100	19100	19100	98
731	20250515	091300	148996980	19100	19070	19100	19070	879
732	20250515	091200	132212160	19080	19100	19100	19080	597
733	20250515	091100	120819830	19100	19160	19190	19100	510
734	20250515	091000	111045470	19150	19080	19150	19080	775
735	20250515	090900	96220010	19080	19080	19080	19080	1
736	20250515	090800	96200930	19070	19080	19140	19070	524
737	20250515	090700	86192660	19080	19070	19080	19050	1100
738	20250515	090600	65220260	19070	19120	19120	19060	1321
739	20250515	090500	40005030	19120	19130	19230	19110	119
740	20250515	090400	37726030	19130	19130	19130	19130	52
741	20250515	090300	36731270	19110	19140	19140	19110	482
742	20250515	090200	27517890	19130	19170	19240	19130	234
743	20250515	090100	23036820	19200	19400	19400	19200	496
744	20250515	090000	13501860	19400	19490	19490	19400	694