KissMeData/466100/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	213000	73123378170	18900	18900	18900	18900	17756
3	20250513	212900	73123378170	18900	18900	18900	18900	0
4	20250513	212800	73123378170	18900	18900	18900	18900	0
5	20250513	212700	73123378170	18900	18900	18900	18900	0
6	20250513	212600	73123378170	18900	18900	18900	18900	0
7	20250513	212500	73123378170	18900	18900	18900	18900	0
8	20250513	212400	73123378170	18900	18900	18900	18900	0
9	20250513	212300	73123378170	18900	18900	18900	18900	0
10	20250513	212200	73123378170	18900	18900	18900	18900	0
11	20250513	212100	73123378170	18900	18900	18900	18900	0
12	20250513	212000	73123378170	18900	18900	18900	18900	0
13	20250513	211900	73123378170	18900	18900	18900	18900	0
14	20250513	211800	73123378170	18900	18900	18900	18900	0
15	20250513	211700	73123378170	18900	18900	18900	18900	0
16	20250513	211600	73123378170	18900	18900	18900	18900	0
17	20250513	211500	73123378170	18900	18900	18900	18900	0
18	20250513	211400	73123378170	18900	18900	18900	18900	0
19	20250513	211300	73123378170	18900	18900	18900	18900	0
20	20250513	211200	73123378170	18900	18900	18900	18900	0
21	20250513	211100	73123378170	18900	18900	18900	18900	0
22	20250513	211000	73123378170	18900	18900	18900	18900	0
23	20250513	210900	73123378170	18900	18900	18900	18900	0
24	20250513	210800	73123378170	18900	18900	18900	18900	0
25	20250513	210700	73123378170	18900	18900	18900	18900	0
26	20250513	210600	73123378170	18900	18900	18900	18900	0
27	20250513	210500	73123378170	18900	18900	18900	18900	0
28	20250513	210400	73123378170	18900	18900	18900	18900	0
29	20250513	210300	73123378170	18900	18900	18900	18900	0
30	20250513	210200	73123378170	18900	18900	18900	18900	0
31	20250513	210100	73123378170	18900	18900	18900	18900	0
32	20250513	210000	73123378170	18900	18900	18900	18900	17756
33	20250513	205900	73123378170	18900	18900	18900	18900	0
34	20250513	205800	73123378170	18900	18900	18900	18900	0
35	20250513	205700	73123378170	18900	18900	18900	18900	0
36	20250513	205600	73123378170	18900	18900	18900	18900	0
37	20250513	205500	73123378170	18900	18900	18900	18900	0
38	20250513	205400	73123378170	18900	18900	18900	18900	0
39	20250513	205300	73123378170	18900	18900	18900	18900	0
40	20250513	205200	73123378170	18900	18900	18900	18900	0
41	20250513	205100	73123378170	18900	18900	18900	18900	0
42	20250513	205000	73123378170	18900	18900	18900	18900	0
43	20250513	204900	73123378170	18900	18900	18900	18900	0
44	20250513	204800	73123378170	18900	18900	18900	18900	0
45	20250513	204700	73123378170	18900	18900	18900	18900	0
46	20250513	204600	73123378170	18900	18900	18900	18900	0
47	20250513	204500	73123378170	18900	18900	18900	18900	0
48	20250513	204400	73123378170	18900	18900	18900	18900	0
49	20250513	204300	73123378170	18900	18900	18900	18900	0
50	20250513	204200	73123378170	18900	18900	18900	18900	0
51	20250513	204100	73123378170	18900	18900	18900	18900	0
52	20250513	204000	73123378170	18900	18900	18900	18900	0
53	20250513	203900	73123378170	18900	18900	18900	18900	0
54	20250513	203800	73123378170	18900	18900	18900	18900	0
55	20250513	203700	73123378170	18900	18900	18900	18900	0
56	20250513	203600	73123378170	18900	18900	18900	18900	0
57	20250513	203500	73123378170	18900	18900	18900	18900	0
58	20250513	203400	73123378170	18900	18900	18900	18900	0
59	20250513	203300	73123378170	18900	18900	18900	18900	0
60	20250513	203200	73123378170	18900	18900	18900	18900	0
61	20250513	203100	73123378170	18900	18900	18900	18900	0
62	20250513	203000	73123378170	18900	18900	18900	18900	17756
63	20250513	202900	73123378170	18900	18900	18900	18900	0
64	20250513	202800	73123378170	18900	18900	18900	18900	0
65	20250513	202700	73123378170	18900	18900	18900	18900	0
66	20250513	202600	73123378170	18900	18900	18900	18900	0
67	20250513	202500	73123378170	18900	18900	18900	18900	0
68	20250513	202400	73123378170	18900	18900	18900	18900	0
69	20250513	202300	73123378170	18900	18900	18900	18900	0
70	20250513	202200	73123378170	18900	18900	18900	18900	0
71	20250513	202100	73123378170	18900	18900	18900	18900	0
72	20250513	202000	73123378170	18900	18900	18900	18900	0
73	20250513	201900	73123378170	18900	18900	18900	18900	0
74	20250513	201800	73123378170	18900	18900	18900	18900	0
75	20250513	201700	73123378170	18900	18900	18900	18900	0
76	20250513	201600	73123378170	18900	18900	18900	18900	0
77	20250513	201500	73123378170	18900	18900	18900	18900	0
78	20250513	201400	73123378170	18900	18900	18900	18900	0
79	20250513	201300	73123378170	18900	18900	18900	18900	0
80	20250513	201200	73123378170	18900	18900	18900	18900	0
81	20250513	201100	73123378170	18900	18900	18900	18900	0
82	20250513	201000	73123378170	18900	18900	18900	18900	0
83	20250513	200900	73123378170	18900	18900	18900	18900	0
84	20250513	200800	73123378170	18900	18900	18900	18900	0
85	20250513	200700	73123378170	18900	18900	18900	18900	0
86	20250513	200600	73123378170	18900	18900	18900	18900	0
87	20250513	200500	73123378170	18900	18900	18900	18900	0
88	20250513	200400	73123378170	18900	18900	18900	18900	0
89	20250513	200300	73123378170	18900	18900	18900	18900	0
90	20250513	200200	73123378170	18900	18900	18900	18900	0
91	20250513	200100	73123378170	18900	18900	18900	18900	0
92	20250513	200000	73123378170	18900	18900	18900	18900	17756
93	20250513	195900	73123378170	18900	18900	18900	18900	0
94	20250513	195800	73123378170	18900	18900	18900	18900	0
95	20250513	195700	73123378170	18900	18900	18900	18900	0
96	20250513	195600	73123378170	18900	18900	18900	18900	0
97	20250513	195500	73123378170	18900	18900	18900	18900	0
98	20250513	195400	73123378170	18900	18900	18900	18900	0
99	20250513	195300	73123378170	18900	18900	18900	18900	0
100	20250513	195200	73123378170	18900	18900	18900	18900	0
101	20250513	195100	73123378170	18900	18900	18900	18900	0
102	20250513	195000	73123378170	18900	18900	18900	18900	0
103	20250513	194900	73123378170	18900	18900	18900	18900	0
104	20250513	194800	73123378170	18900	18900	18900	18900	0
105	20250513	194700	73123378170	18900	18900	18900	18900	0
106	20250513	194600	73123378170	18900	18900	18900	18900	0
107	20250513	194500	73123378170	18900	18900	18900	18900	0
108	20250513	194400	73123378170	18900	18900	18900	18900	0
109	20250513	194300	73123378170	18900	18900	18900	18900	0
110	20250513	194200	73123378170	18900	18900	18900	18900	0
111	20250513	194100	73123378170	18900	18900	18900	18900	0
112	20250513	194000	73123378170	18900	18900	18900	18900	0
113	20250513	193900	73123378170	18900	18900	18900	18900	0
114	20250513	193800	73123378170	18900	18900	18900	18900	0
115	20250513	193700	73123378170	18900	18900	18900	18900	0
116	20250513	193600	73123378170	18900	18900	18900	18900	0
117	20250513	193500	73123378170	18900	18900	18900	18900	0
118	20250513	193400	73123378170	18900	18900	18900	18900	0
119	20250513	193300	73123378170	18900	18900	18900	18900	0
120	20250513	193200	73123378170	18900	18900	18900	18900	0
121	20250513	193100	73123378170	18900	18900	18900	18900	0
122	20250513	193000	73123378170	18900	18900	18900	18900	17756
123	20250513	192900	73123378170	18900	18900	18900	18900	0
124	20250513	192800	73123378170	18900	18900	18900	18900	0
125	20250513	192700	73123378170	18900	18900	18900	18900	0
126	20250513	192600	73123378170	18900	18900	18900	18900	0
127	20250513	192500	73123378170	18900	18900	18900	18900	0
128	20250513	192400	73123378170	18900	18900	18900	18900	0
129	20250513	192300	73123378170	18900	18900	18900	18900	0
130	20250513	192200	73123378170	18900	18900	18900	18900	0
131	20250513	192100	73123378170	18900	18900	18900	18900	0
132	20250513	192000	73123378170	18900	18900	18900	18900	0
133	20250513	191900	73123378170	18900	18900	18900	18900	0
134	20250513	191800	73123378170	18900	18900	18900	18900	0
135	20250513	191700	73123378170	18900	18900	18900	18900	0
136	20250513	191600	73123378170	18900	18900	18900	18900	0
137	20250513	191500	73123378170	18900	18900	18900	18900	0
138	20250513	191400	73123378170	18900	18900	18900	18900	0
139	20250513	191300	73123378170	18900	18900	18900	18900	0
140	20250513	191200	73123378170	18900	18900	18900	18900	0
141	20250513	191100	73123378170	18900	18900	18900	18900	0
142	20250513	191000	73123378170	18900	18900	18900	18900	0
143	20250513	190900	73123378170	18900	18900	18900	18900	0
144	20250513	190800	73123378170	18900	18900	18900	18900	0
145	20250513	190700	73123378170	18900	18900	18900	18900	0
146	20250513	190600	73123378170	18900	18900	18900	18900	0
147	20250513	190500	73123378170	18900	18900	18900	18900	0
148	20250513	190400	73123378170	18900	18900	18900	18900	0
149	20250513	190300	73123378170	18900	18900	18900	18900	0
150	20250513	190200	73123378170	18900	18900	18900	18900	0
151	20250513	190100	73123378170	18900	18900	18900	18900	0
152	20250513	190000	73123378170	18900	18900	18900	18900	17756
153	20250513	185900	73123378170	18900	18900	18900	18900	0
154	20250513	185800	73123378170	18900	18900	18900	18900	0
155	20250513	185700	73123378170	18900	18900	18900	18900	0
156	20250513	185600	73123378170	18900	18900	18900	18900	0
157	20250513	185500	73123378170	18900	18900	18900	18900	0
158	20250513	185400	73123378170	18900	18900	18900	18900	0
159	20250513	185300	73123378170	18900	18900	18900	18900	0
160	20250513	185200	73123378170	18900	18900	18900	18900	0
161	20250513	185100	73123378170	18900	18900	18900	18900	0
162	20250513	185000	73123378170	18900	18900	18900	18900	0
163	20250513	184900	73123378170	18900	18900	18900	18900	0
164	20250513	184800	73123378170	18900	18900	18900	18900	0
165	20250513	184700	73123378170	18900	18900	18900	18900	0
166	20250513	184600	73123378170	18900	18900	18900	18900	0
167	20250513	184500	73123378170	18900	18900	18900	18900	0
168	20250513	184400	73123378170	18900	18900	18900	18900	0
169	20250513	184300	73123378170	18900	18900	18900	18900	0
170	20250513	184200	73123378170	18900	18900	18900	18900	0
171	20250513	184100	73123378170	18900	18900	18900	18900	0
172	20250513	184000	73123378170	18900	18900	18900	18900	0
173	20250513	183900	73123378170	18900	18900	18900	18900	0
174	20250513	183800	73123378170	18900	18900	18900	18900	0
175	20250513	183700	73123378170	18900	18900	18900	18900	0
176	20250513	183600	73123378170	18900	18900	18900	18900	0
177	20250513	183500	73123378170	18900	18900	18900	18900	0
178	20250513	183400	73123378170	18900	18900	18900	18900	0
179	20250513	183300	73123378170	18900	18900	18900	18900	0
180	20250513	183200	73123378170	18900	18900	18900	18900	0
181	20250513	183100	73123378170	18900	18900	18900	18900	0
182	20250513	183000	73123378170	18900	18900	18900	18900	17756
183	20250513	182900	73123378170	18900	18900	18900	18900	0
184	20250513	182800	73123378170	18900	18900	18900	18900	0
185	20250513	182700	73123378170	18900	18900	18900	18900	0
186	20250513	182600	73123378170	18900	18900	18900	18900	0
187	20250513	182500	73123378170	18900	18900	18900	18900	0
188	20250513	182400	73123378170	18900	18900	18900	18900	0
189	20250513	182300	73123378170	18900	18900	18900	18900	0
190	20250513	182200	73123378170	18900	18900	18900	18900	0
191	20250513	182100	73123378170	18900	18900	18900	18900	0
192	20250513	182000	73123378170	18900	18900	18900	18900	0
193	20250513	181900	73123378170	18900	18900	18900	18900	0
194	20250513	181800	73123378170	18900	18900	18900	18900	0
195	20250513	181700	73123378170	18900	18900	18900	18900	0
196	20250513	181600	73123378170	18900	18900	18900	18900	0
197	20250513	181500	73123378170	18900	18900	18900	18900	0
198	20250513	181400	73123378170	18900	18900	18900	18900	0
199	20250513	181300	73123378170	18900	18900	18900	18900	0
200	20250513	181200	73123378170	18900	18900	18900	18900	0
201	20250513	181100	73123378170	18900	18900	18900	18900	0
202	20250513	181000	73123378170	18900	18900	18900	18900	0
203	20250513	180900	73123378170	18900	18900	18900	18900	0
204	20250513	180800	73123378170	18900	18900	18900	18900	0
205	20250513	180700	73123378170	18900	18900	18900	18900	0
206	20250513	180600	73123378170	18900	18900	18900	18900	0
207	20250513	180500	73123378170	18900	18900	18900	18900	0
208	20250513	180400	73123378170	18900	18900	18900	18900	0
209	20250513	180300	73123378170	18900	18900	18900	18900	0
210	20250513	180200	73123378170	18900	18900	18900	18900	0
211	20250513	180100	73123378170	18900	18900	18900	18900	0
212	20250513	180000	73123378170	18900	18900	18900	18900	17756
213	20250513	175900	73123378170	18900	18900	18900	18900	0
214	20250513	175800	73123378170	18900	18900	18900	18900	0
215	20250513	175700	73123378170	18900	18900	18900	18900	0
216	20250513	175600	73123378170	18900	18900	18900	18900	0
217	20250513	175500	73123378170	18900	18900	18900	18900	0
218	20250513	175400	73123378170	18900	18900	18900	18900	0
219	20250513	175300	73123378170	18900	18900	18900	18900	0
220	20250513	175200	73123378170	18900	18900	18900	18900	0
221	20250513	175100	73123378170	18900	18900	18900	18900	0
222	20250513	175000	73123378170	18900	18900	18900	18900	0
223	20250513	174900	73123378170	18900	18900	18900	18900	0
224	20250513	174800	73123378170	18900	18900	18900	18900	0
225	20250513	174700	73123378170	18900	18900	18900	18900	0
226	20250513	174600	73123378170	18900	18900	18900	18900	0
227	20250513	174500	73123378170	18900	18900	18900	18900	0
228	20250513	174400	73123378170	18900	18900	18900	18900	0
229	20250513	174300	73123378170	18900	18900	18900	18900	0
230	20250513	174200	73123378170	18900	18900	18900	18900	0
231	20250513	174100	73123378170	18900	18900	18900	18900	0
232	20250513	174000	73123378170	18900	18900	18900	18900	0
233	20250513	173900	73123378170	18900	18900	18900	18900	0
234	20250513	173800	73123378170	18900	18900	18900	18900	0
235	20250513	173700	73123378170	18900	18900	18900	18900	0
236	20250513	173600	73123378170	18900	18900	18900	18900	0
237	20250513	173500	73123378170	18900	18900	18900	18900	0
238	20250513	173400	73123378170	18900	18900	18900	18900	0
239	20250513	173300	73123378170	18900	18900	18900	18900	0
240	20250513	173200	73123378170	18900	18900	18900	18900	0
241	20250513	173100	73123378170	18900	18900	18900	18900	0
242	20250513	173000	73123378170	18900	18900	18900	18900	17756
243	20250513	172900	73123378170	18900	18900	18900	18900	0
244	20250513	172800	73123378170	18900	18900	18900	18900	0
245	20250513	172700	73123378170	18900	18900	18900	18900	0
246	20250513	172600	73123378170	18900	18900	18900	18900	0
247	20250513	172500	73123378170	18900	18900	18900	18900	0
248	20250513	172400	73123378170	18900	18900	18900	18900	0
249	20250513	172300	73123378170	18900	18900	18900	18900	0
250	20250513	172200	73123378170	18900	18900	18900	18900	0
251	20250513	172100	73123378170	18900	18900	18900	18900	0
252	20250513	172000	73123378170	18900	18900	18900	18900	0
253	20250513	171900	73123378170	18900	18900	18900	18900	0
254	20250513	171800	73123378170	18900	18900	18900	18900	0
255	20250513	171700	73123378170	18900	18900	18900	18900	0
256	20250513	171600	73123378170	18900	18900	18900	18900	0
257	20250513	171500	73123378170	18900	18900	18900	18900	0
258	20250513	171400	73123378170	18900	18900	18900	18900	0
259	20250513	171300	73123378170	18900	18900	18900	18900	0
260	20250513	171200	73123378170	18900	18900	18900	18900	0
261	20250513	171100	73123378170	18900	18900	18900	18900	0
262	20250513	171000	73123378170	18900	18900	18900	18900	0
263	20250513	170900	73123378170	18900	18900	18900	18900	0
264	20250513	170800	73123378170	18900	18900	18900	18900	0
265	20250513	170700	73123378170	18900	18900	18900	18900	0
266	20250513	170600	73123378170	18900	18900	18900	18900	0
267	20250513	170500	73123378170	18900	18900	18900	18900	0
268	20250513	170400	73123378170	18900	18900	18900	18900	0
269	20250513	170300	73123378170	18900	18900	18900	18900	0
270	20250513	170200	73123378170	18900	18900	18900	18900	0
271	20250513	170100	73123378170	18900	18900	18900	18900	0
272	20250513	170000	73123378170	18900	18900	18900	18900	17756
273	20250513	165900	73123378170	18900	18900	18900	18900	0
274	20250513	165800	73123378170	18900	18900	18900	18900	0
275	20250513	165700	73123378170	18900	18900	18900	18900	0
276	20250513	165600	73123378170	18900	18900	18900	18900	0
277	20250513	165500	73123378170	18900	18900	18900	18900	0
278	20250513	165400	73123378170	18900	18900	18900	18900	0
279	20250513	165300	73123378170	18900	18900	18900	18900	0
280	20250513	165200	73123378170	18900	18900	18900	18900	0
281	20250513	165100	73123378170	18900	18900	18900	18900	0
282	20250513	165000	73123378170	18900	18900	18900	18900	0
283	20250513	164900	73123378170	18900	18900	18900	18900	0
284	20250513	164800	73123378170	18900	18900	18900	18900	0
285	20250513	164700	73123378170	18900	18900	18900	18900	0
286	20250513	164600	73123378170	18900	18900	18900	18900	0
287	20250513	164500	73123378170	18900	18900	18900	18900	0
288	20250513	164400	73123378170	18900	18900	18900	18900	0
289	20250513	164300	73123378170	18900	18900	18900	18900	0
290	20250513	164200	73123378170	18900	18900	18900	18900	0
291	20250513	164100	73123378170	18900	18900	18900	18900	0
292	20250513	164000	73123378170	18900	18900	18900	18900	0
293	20250513	163900	73123378170	18900	18900	18900	18900	0
294	20250513	163800	73123378170	18900	18900	18900	18900	0
295	20250513	163700	73123378170	18900	18900	18900	18900	0
296	20250513	163600	73123378170	18900	18900	18900	18900	0
297	20250513	163500	73123378170	18900	18900	18900	18900	0
298	20250513	163400	73123378170	18900	18900	18900	18900	0
299	20250513	163300	73123378170	18900	18900	18900	18900	0
300	20250513	163200	73123378170	18900	18900	18900	18900	0
301	20250513	163100	73123378170	18900	18900	18900	18900	0
302	20250513	163000	73123378170	18900	18900	18900	18900	17756
303	20250513	162900	73123378170	18900	18900	18900	18900	0
304	20250513	162800	73123378170	18900	18900	18900	18900	0
305	20250513	162700	73123378170	18900	18900	18900	18900	0
306	20250513	162600	73123378170	18900	18900	18900	18900	0
307	20250513	162500	73123378170	18900	18900	18900	18900	0
308	20250513	162400	73123378170	18900	18900	18900	18900	0
309	20250513	162300	73123378170	18900	18900	18900	18900	0
310	20250513	162200	73123378170	18900	18900	18900	18900	0
311	20250513	162100	73123378170	18900	18900	18900	18900	0
312	20250513	162000	73123378170	18900	18900	18900	18900	0
313	20250513	161900	73123378170	18900	18900	18900	18900	0
314	20250513	161800	73123378170	18900	18900	18900	18900	0
315	20250513	161700	73123378170	18900	18900	18900	18900	0
316	20250513	161600	73123378170	18900	18900	18900	18900	0
317	20250513	161500	73123378170	18900	18900	18900	18900	0
318	20250513	161400	73123378170	18900	18900	18900	18900	0
319	20250513	161300	73123378170	18900	18900	18900	18900	0
320	20250513	161200	73123378170	18900	18900	18900	18900	0
321	20250513	161100	73123378170	18900	18900	18900	18900	0
322	20250513	161000	73123378170	18900	18900	18900	18900	0
323	20250513	160900	73123378170	18900	18900	18900	18900	0
324	20250513	160800	73123378170	18900	18900	18900	18900	0
325	20250513	160700	73123378170	18900	18900	18900	18900	0
326	20250513	160600	73123378170	18900	18900	18900	18900	0
327	20250513	160500	73123378170	18900	18900	18900	18900	0
328	20250513	160400	73123378170	18900	18900	18900	18900	0
329	20250513	160300	73123378170	18900	18900	18900	18900	0
330	20250513	160200	73123378170	18900	18900	18900	18900	0
331	20250513	160100	73123378170	18900	18900	18900	18900	0
332	20250513	160000	73123378170	18900	18900	18900	18900	17756
333	20250513	155900	73123378170	18900	18900	18900	18900	0
334	20250513	155800	73123378170	18900	18900	18900	18900	0
335	20250513	155700	73123378170	18900	18900	18900	18900	0
336	20250513	155600	73123378170	18900	18900	18900	18900	0
337	20250513	155500	73123378170	18900	18900	18900	18900	0
338	20250513	155400	73123378170	18900	18900	18900	18900	0
339	20250513	155300	73123378170	18900	18900	18900	18900	0
340	20250513	155200	73123378170	18900	18900	18900	18900	0
341	20250513	155100	73123378170	18900	18900	18900	18900	0
342	20250513	155000	73123378170	18900	18900	18900	18900	0
343	20250513	154900	73123378170	18900	18900	18900	18900	0
344	20250513	154800	73123378170	18900	18900	18900	18900	0
345	20250513	154700	73123378170	18900	18900	18900	18900	0
346	20250513	154600	73123378170	18900	18900	18900	18900	0
347	20250513	154500	73123378170	18900	18900	18900	18900	0
348	20250513	154400	73123378170	18900	18900	18900	18900	0
349	20250513	154300	73123378170	18900	18900	18900	18900	0
350	20250513	154200	73123378170	18900	18900	18900	18900	0
351	20250513	154100	73123378170	18900	18900	18900	18900	0
352	20250513	154000	73123378170	18900	18900	18900	18900	0
353	20250513	153900	73123378170	18900	18900	18900	18900	0
354	20250513	153800	73123378170	18900	18900	18900	18900	0
355	20250513	153700	73123378170	18900	18900	18900	18900	0
356	20250513	153600	73123378170	18900	18900	18900	18900	0
357	20250513	153500	73123378170	18900	18900	18900	18900	0
358	20250513	153400	73123378170	18900	18900	18900	18900	0
359	20250513	153300	73123378170	18900	18900	18900	18900	0
360	20250513	153200	73123378170	18900	18900	18900	18900	0
361	20250513	153100	73123378170	18900	18900	18900	18900	0
362	20250513	153000	73123378170	18900	18900	18900	18900	35512
363	20250513	152900	72787789770	18920	18920	18920	18920	0
364	20250513	152800	72787789770	18920	18920	18920	18920	0
365	20250513	152700	72787789770	18920	18920	18920	18920	0
366	20250513	152600	72787789770	18920	18920	18920	18920	0
367	20250513	152500	72787789770	18920	18920	18920	18920	0
368	20250513	152400	72787789770	18920	18920	18920	18920	0
369	20250513	152300	72787789770	18920	18920	18920	18920	0
370	20250513	152200	72787789770	18920	18920	18920	18920	0
371	20250513	152100	72787789770	18920	18920	18920	18920	0
372	20250513	152000	72787789770	18920	18920	18920	18920	0
373	20250513	151900	72787789770	18920	18940	18940	18920	4081
374	20250513	151800	72710533670	18930	18930	18940	18930	3277
375	20250513	151700	72648471340	18940	18940	18940	18920	4053
376	20250513	151600	72571733000	18940	18920	18940	18910	3751
377	20250513	151500	72500717400	18920	18920	18930	18910	2180
378	20250513	151400	72459471870	18910	18920	18930	18910	1450
379	20250513	151300	72432043970	18920	18930	18940	18920	2394
380	20250513	151200	72386738730	18910	18900	18920	18900	1901
381	20250513	151100	72350778320	18910	18900	18910	18900	1196
382	20250513	151000	72328163600	18910	18910	18910	18900	1569
383	20250513	150900	72298502550	18910	18900	18910	18890	2000
384	20250513	150800	72260700830	18900	18910	18910	18890	1064
385	20250513	150700	72240590250	18910	18890	18910	18890	3123
386	20250513	150600	72181582220	18890	18900	18900	18890	1793
387	20250513	150500	72147704280	18900	18900	18900	18890	577
388	20250513	150400	72136803140	18890	18890	18900	18880	2146
389	20250513	150300	72096264010	18880	18870	18890	18850	2121
390	20250513	150200	72056235130	18860	18880	18880	18860	762
391	20250513	150100	72041858050	18870	18880	18880	18870	561
392	20250513	150000	72031267990	18880	18880	18880	18870	928
393	20250513	145900	72013747450	18870	18880	18880	18870	127
394	20250513	145800	72011350050	18870	18880	18880	18840	3934
395	20250513	145700	71937169690	18880	18870	18890	18860	4083
396	20250513	145600	71860101510	18860	18840	18870	18840	1320
397	20250513	145500	71835215500	18850	18850	18850	18840	249
398	20250513	145400	71830522650	18840	18850	18850	18840	647
399	20250513	145300	71818330400	18850	18870	18870	18850	2409
400	20250513	145200	71772911860	18870	18850	18870	18850	846
401	20250513	145100	71756955830	18860	18870	18870	18850	621
402	20250513	145000	71745245240	18870	18870	18880	18860	2178
403	20250513	144900	71704146770	18870	18860	18880	18860	2634
404	20250513	144800	71654444370	18870	18860	18880	18860	2975
405	20250513	144700	71598306040	18855	18840	18860	18830	4134
406	20250513	144600	71520404910	18840	18830	18840	18830	418
407	20250513	144500	71512533690	18840	18840	18840	18830	695
408	20250513	144400	71499442710	18840	18810	18840	18800	1635
409	20250513	144300	71468669370	18810	18810	18810	18800	2145
410	20250513	144200	71428322070	18810	18810	18820	18800	1020
411	20250513	144100	71409140000	18810	18820	18820	18810	1359
412	20250513	144000	71383575890	18810	18830	18830	18810	1574
413	20250513	143900	71353946910	18830	18810	18830	18810	855
414	20250513	143800	71337848710	18810	18805	18840	18780	3328
415	20250513	143700	71275242605	18810	18820	18830	18800	734
416	20250513	143600	71261430035	18820	18840	18850	18810	3812
417	20250513	143500	71189675225	18830	18820	18840	18820	2656
418	20250513	143400	71139655405	18810	18790	18820	18780	651
419	20250513	143300	71127413415	18790	18770	18790	18770	188
420	20250513	143200	71123881435	18770	18760	18780	18760	394
421	20250513	143100	71116486865	18770	18790	18790	18740	2454
422	20250513	143000	71070458185	18790	18770	18790	18770	1378
423	20250513	142900	71044577095	18780	18780	18780	18770	343
424	20250513	142800	71038138365	18770	18780	18780	18770	779
425	20250513	142700	71023516515	18780	18760	18780	18750	726
426	20250513	142600	71009893805	18770	18780	18780	18770	508
427	20250513	142500	71000357395	18780	18780	18790	18780	529
428	20250513	142400	70990422675	18780	18780	18790	18780	960
429	20250513	142300	70972390755	18780	18800	18800	18780	541
430	20250513	142200	70962225005	18800	18780	18800	18770	940
431	20250513	142100	70944563865	18790	18780	18790	18770	1946
432	20250513	142000	70908005475	18780	18760	18790	18740	1656
433	20250513	141900	70876940095	18760	18780	18790	18750	1380
434	20250513	141800	70851034285	18780	18800	18800	18780	3752
435	20250513	141700	70780547895	18800	18790	18800	18790	1500
436	20250513	141600	70752354455	18790	18780	18790	18780	1305
437	20250513	141500	70727840185	18780	18800	18800	18780	2622
438	20250513	141400	70678571185	18800	18720	18800	18720	3084
439	20250513	141300	70620725515	18720	18690	18720	18690	1226
440	20250513	141200	70597800705	18690	18700	18700	18690	1870
441	20250513	141100	70562833585	18710	18690	18710	18670	2002
442	20250513	141000	70525403315	18690	18680	18690	18660	228
443	20250513	140900	70521144305	18690	18650	18700	18650	698
444	20250513	140800	70508104875	18650	18690	18690	18650	398
445	20250513	140700	70500679915	18640	18690	18690	18640	414
446	20250513	140600	70492960075	18640	18700	18700	18640	2603
447	20250513	140500	70444401455	18700	18690	18700	18670	1030
448	20250513	140400	70425152215	18690	18670	18690	18670	253
449	20250513	140300	70420426765	18670	18660	18700	18660	1124
450	20250513	140200	70399446165	18660	18690	18690	18660	3055
451	20250513	140100	70342399355	18690	18670	18700	18670	86
452	20250513	140000	70340792150	18670	18710	18710	18670	2121
453	20250513	135900	70301160800	18710	18700	18710	18700	391
454	20250513	135800	70293848990	18700	18700	18720	18690	2006
455	20250513	135700	70256343770	18700	18730	18730	18700	235
456	20250513	135600	70251946320	18730	18730	18740	18730	672
457	20250513	135500	70239359480	18730	18760	18760	18730	682
458	20250513	135400	70226572990	18760	18770	18770	18750	467
459	20250513	135300	70217810850	18770	18700	18770	18690	1022
460	20250513	135200	70198665140	18690	18710	18710	18690	858
461	20250513	135100	70182620290	18710	18750	18750	18710	2577
462	20250513	135000	70134348740	18750	18750	18750	18750	685
463	20250513	134900	70121504990	18750	18740	18760	18740	462
464	20250513	134800	70112842420	18740	18740	18750	18740	699
465	20250513	134700	70099741105	18730	18750	18760	18730	1292
466	20250513	134600	70075524350	18750	18725	18750	18725	1100
467	20250513	134500	70054909115	18720	18710	18730	18710	801
468	20250513	134400	70039916675	18720	18700	18720	18700	469
469	20250513	134300	70031141275	18710	18700	18710	18690	1529
470	20250513	134200	70002547215	18700	18650	18700	18650	2298
471	20250513	134100	69959619795	18650	18630	18650	18610	2191
472	20250513	134000	69918779415	18610	18640	18640	18600	1515
473	20250513	133900	69890573385	18640	18620	18650	18610	2419
474	20250513	133800	69845523725	18620	18630	18640	18610	2489
475	20250513	133700	69799187185	18640	18650	18650	18550	9650
476	20250513	133600	69619636575	18660	18680	18685	18640	2110
477	20250513	133500	69580292880	18650	18670	18680	18640	2139
478	20250513	133400	69540409270	18670	18670	18690	18650	1051
479	20250513	133300	69520796670	18670	18710	18710	18670	1246
480	20250513	133200	69497509480	18710	18700	18730	18700	914
481	20250513	133100	69480402000	18710	18680	18720	18670	2221
482	20250513	133000	69438867750	18680	18650	18680	18630	2964
483	20250513	132900	69383580260	18620	18650	18660	18610	8176
484	20250513	132800	69231173980	18650	18670	18690	18650	6504
485	20250513	132700	69109811990	18680	18740	18740	18670	6001
486	20250513	132600	68997638130	18740	18740	18750	18720	1139
487	20250513	132500	68976294630	18730	18720	18750	18720	1969
488	20250513	132400	68939399240	18730	18720	18740	18700	5754
489	20250513	132300	68831746840	18720	18760	18770	18720	3302
490	20250513	132200	68769852850	18760	18780	18780	18760	1983
491	20250513	132100	68732636390	18770	18810	18810	18770	1773
492	20250513	132000	68699330430	18810	18820	18820	18810	565
493	20250513	131900	68688700680	18820	18800	18830	18790	1563
494	20250513	131800	68659313440	18795	18790	18800	18790	384
495	20250513	131700	68652096860	18790	18790	18800	18780	1686
496	20250513	131600	68620408240	18790	18780	18800	18780	3199
497	20250513	131500	68560304930	18780	18770	18790	18740	6498
498	20250513	131400	68438364755	18770	18790	18800	18770	7856
499	20250513	131300	68290846845	18790	18820	18830	18790	3750
500	20250513	131200	68220324105	18820	18860	18860	18810	1145
501	20250513	131100	68198767005	18860	18910	18920	18840	1664
502	20250513	131000	68167346155	18910	18870	18910	18870	1155
503	20250513	130900	68145524075	18870	18810	18870	18810	1300
504	20250513	130800	68121035475	18810	18800	18830	18790	5970
505	20250513	130700	68008768685	18800	18820	18820	18800	3405
506	20250513	130600	67944739775	18820	18820	18830	18810	2030
507	20250513	130500	67906545905	18820	18830	18840	18810	1331
508	20250513	130400	67881496095	18820	18830	18860	18820	3439
509	20250513	130300	67816742685	18840	18850	18860	18820	2339
510	20250513	130200	67772684335	18850	18860	18870	18840	2485
511	20250513	130100	67725841350	18860	18860	18880	18850	1216
512	20250513	130000	67702906300	18870	18880	18880	18860	1631
513	20250513	125900	67672125360	18890	18880	18900	18870	1665
514	20250513	125800	67640686020	18860	18880	18890	18840	8744
515	20250513	125700	67475786580	18880	18900	18900	18880	1455
516	20250513	125600	67448305820	18900	18900	18900	18890	530
517	20250513	125500	67438289350	18900	18900	18910	18900	1878
518	20250513	125400	67402794650	18890	18890	18900	18890	1857
519	20250513	125300	67367708785	18900	18910	18910	18890	3190
520	20250513	125200	67307426265	18920	18900	18920	18900	1466
521	20250513	125100	67279707015	18900	18910	18910	18900	1166
522	20250513	125000	67257665175	18900	18930	18930	18900	8959
523	20250513	124900	67088208345	18930	18940	18940	18930	327
524	20250513	124800	67082016115	18940	18960	18960	18930	3491
525	20250513	124700	67015896095	18960	18960	18960	18950	243
526	20250513	124600	67011289785	18960	18950	18960	18950	433
527	20250513	124500	67003081065	18950	18990	19000	18950	998
528	20250513	124400	66984149235	18990	18990	18990	18990	591
529	20250513	124300	66972926145	18990	18990	18990	18980	488
530	20250513	124200	66963661245	18980	18960	18980	18950	990
531	20250513	124100	66944884675	18960	18960	18960	18960	498
532	20250513	124000	66935442595	18960	18970	18970	18950	681
533	20250513	123900	66922531895	18970	18980	18990	18970	40
534	20250513	123800	66921772985	18970	18980	18980	18960	1790
535	20250513	123700	66887815635	18980	18980	18990	18970	574
536	20250513	123600	66876920135	18970	18970	18990	18970	1031
537	20250513	123500	66857351295	18980	18980	18980	18940	1248
538	20250513	123400	66833679555	18970	18960	18980	18930	3528
539	20250513	123300	66766835845	18960	18940	18980	18940	382
540	20250513	123200	66759593815	18950	18950	18950	18940	1137
541	20250513	123100	66738047965	18940	18940	18960	18940	963
542	20250513	123000	66719798945	18940	18940	18950	18940	1937
543	20250513	122900	66683107035	18940	18940	18940	18930	1288
544	20250513	122800	66658712605	18940	18960	18970	18940	2429
545	20250513	122700	66612685385	18950	18960	18960	18950	435
546	20250513	122600	66604440175	18970	18960	18970	18950	132
547	20250513	122500	66601937505	18960	18960	18970	18950	1093
548	20250513	122400	66581214290	18960	18970	18970	18950	1106
549	20250513	122300	66560245660	18970	18970	18970	18940	522
550	20250513	122200	66550354820	18940	18960	18970	18940	1710
551	20250513	122100	66517939780	18950	18960	18960	18950	809
552	20250513	122000	66502604770	18960	18970	18970	18960	1440
553	20250513	121900	66475300150	18970	18970	19000	18960	831
554	20250513	121800	66459541050	18970	18980	18980	18970	780
555	20250513	121700	66444744350	18970	18970	19000	18950	2103
556	20250513	121600	66404847270	18970	18965	18980	18965	232
557	20250513	121500	66400445730	18960	18980	18980	18960	2062
558	20250513	121400	66361349400	18980	18950	18980	18950	511
559	20250513	121300	66351657280	18950	18960	18970	18940	586
560	20250513	121200	66340551370	18960	18950	18965	18940	1373
561	20250513	121100	66314538580	18950	18950	18960	18950	545
562	20250513	121000	66304210800	18950	18960	18960	18950	670
563	20250513	120900	66291513490	18960	18960	18970	18950	752
564	20250513	120800	66277255890	18960	18970	18970	18960	105
565	20250513	120700	66275264960	18970	18970	18980	18960	796
566	20250513	120600	66260165810	18970	18975	18980	18970	545
567	20250513	120500	66249826130	18980	18980	19000	18970	502
568	20250513	120400	66240300500	18980	18990	18990	18980	439
569	20250513	120300	66231966950	18990	18980	18990	18980	685
570	20250513	120200	66218963860	18960	18980	18980	18950	2284
571	20250513	120100	66175646390	18980	18990	18990	18980	348
572	20250513	120000	66169040920	18990	18990	19010	18980	1392
573	20250513	115900	66142601310	18990	19000	19000	18980	766
574	20250513	115800	66128054080	19000	18990	19000	18990	749
575	20250513	115700	66113827220	18990	18980	18990	18980	522
576	20250513	115600	66103916670	18980	18990	18990	18960	1141
577	20250513	115500	66082258630	18990	18970	18990	18970	1055
578	20250513	115400	66062241410	18960	18940	18970	18940	1182
579	20250513	115300	66039843880	18950	18940	18950	18940	857
580	20250513	115200	66023609720	18940	18950	18960	18930	1071
581	20250513	115100	66003329240	18950	18930	18950	18930	3477
582	20250513	115000	65937477520	18930	18930	18930	18930	1668
583	20250513	114900	65905902280	18930	18930	18940	18930	497
584	20250513	114800	65896492300	18930	18940	18940	18930	1449
585	20250513	114700	65869054050	18940	18940	18950	18940	1473
586	20250513	114600	65841153530	18940	18940	18950	18930	1387
587	20250513	114500	65814877730	18940	18960	18960	18940	3919
588	20250513	114400	65740610040	18960	18980	18980	18960	1472
589	20250513	114300	65712687170	18980	18990	19020	18970	2267
590	20250513	114200	65669657050	18990	19000	19010	18980	4281
591	20250513	114100	65588340590	19000	19010	19010	19000	2546
592	20250513	114000	65539944320	19010	19020	19020	19010	1178
593	20250513	113900	65517544940	19020	19030	19030	19020	1229
594	20250513	113800	65494165950	19030	19030	19040	19020	1548
595	20250513	113700	65464707800	19030	19040	19050	19030	794
596	20250513	113600	65449594400	19030	19020	19050	19020	950
597	20250513	113500	65431508220	19030	19020	19040	19020	1319
598	20250513	113400	65406412340	19020	19020	19030	19010	3555
599	20250513	113300	65338823950	19020	19050	19050	19010	1801
600	20250513	113200	65304558640	19040	19040	19070	19020	3971
601	20250513	113100	65228999370	19040	19090	19090	19020	2111
602	20250513	113000	65188762930	19090	19100	19110	19080	2019
603	20250513	112900	65150214370	19100	19100	19100	19080	930
604	20250513	112800	65132460010	19100	19060	19100	19060	3430
605	20250513	112700	65067001810	19070	19030	19070	19030	1057
606	20250513	112600	65046864820	19030	19030	19040	19030	868
607	20250513	112500	65030341910	19020	19030	19030	19010	1468
608	20250513	112400	65002422170	19020	19020	19020	19010	375
609	20250513	112300	64995291840	19020	19030	19040	19010	5360
610	20250513	112200	64893349860	19030	19040	19040	19020	1489
611	20250513	112100	64865013580	19040	19040	19040	19010	2657
612	20250513	112000	64814462490	19040	19030	19050	19030	677
613	20250513	111900	64801577360	19040	19020	19040	19010	3689
614	20250513	111800	64731422980	19020	19060	19060	19010	6456
615	20250513	111700	64608554610	19050	19070	19070	19050	1478
616	20250513	111600	64580381320	19070	19070	19080	19070	1110
617	20250513	111500	64559208900	19080	19080	19090	19060	3431
618	20250513	111400	64493767410	19080	19090	19090	19080	1353
619	20250513	111300	64467946360	19090	19080	19100	19080	1297
620	20250513	111200	64443187740	19080	19130	19130	19080	4101
621	20250513	111100	64364820090	19110	19100	19130	19090	3084
622	20250513	111000	64305885520	19090	19100	19100	19070	1725
623	20250513	110900	64272956730	19090	19060	19100	19060	1575
624	20250513	110800	64242909700	19060	19060	19070	19060	1345
625	20250513	110700	64217272250	19070	19080	19080	19060	3332
626	20250513	110600	64153722010	19080	19070	19090	19070	1305
627	20250513	110500	64128822790	19080	19080	19090	19070	417
628	20250513	110400	64120867470	19090	19080	19100	19060	2788
629	20250513	110300	64067679490	19050	19090	19090	19040	8327
630	20250513	110200	63908903810	19090	19110	19110	19090	3206
631	20250513	110100	63847663810	19110	19120	19130	19110	1223
632	20250513	110000	63824285520	19110	19110	19160	19100	3395
633	20250513	105900	63759314620	19110	19110	19120	19100	2386
634	20250513	105800	63713717660	19120	19130	19140	19120	2180
635	20250513	105700	63672011310	19130	19150	19150	19130	1972
636	20250513	105600	63634265530	19150	19150	19160	19140	2090
637	20250513	105500	63594244560	19160	19160	19170	19150	3072
638	20250513	105400	63535394430	19160	19130	19170	19120	3074
639	20250513	105300	63476554900	19130	19140	19140	19120	3539
640	20250513	105200	63408853150	19140	19170	19180	19140	3954
641	20250513	105100	63333107580	19180	19180	19180	19150	4273
642	20250513	105000	63251223235	19170	19200	19200	19170	3070
643	20250513	104900	63192329595	19190	19180	19210	19170	8491
644	20250513	104800	63029361075	19200	19150	19210	19150	8724
645	20250513	104700	62861988260	19150	19120	19170	19120	3200
646	20250513	104600	62800715440	19120	19120	19130	19110	2096
647	20250513	104500	62760639470	19120	19150	19170	19120	2950
648	20250513	104400	62704178200	19150	19160	19160	19120	6615
649	20250513	104300	62577576240	19160	19170	19170	19150	6630
650	20250513	104200	62450542440	19170	19140	19170	19140	11601
651	20250513	104100	62228310010	19140	19120	19150	19110	8421
652	20250513	104000	62067168995	19120	19060	19120	19050	5369
653	20250513	103900	61964722480	19055	19000	19060	19000	3636
654	20250513	103800	61895528410	19010	18970	19010	18970	1820
655	20250513	103700	61860956450	18970	18990	18990	18970	2102
656	20250513	103600	61821068840	18980	18990	19000	18980	1380
657	20250513	103500	61794867875	18990	18990	19000	18990	1362
658	20250513	103400	61768999535	18990	19010	19020	18980	2378
659	20250513	103300	61723823045	19020	19020	19040	19010	2800
660	20250513	103200	61670559695	19020	19000	19050	19000	3337
661	20250513	103100	61607090030	18990	18930	18990	18930	918
662	20250513	103000	61589675790	18970	18940	18970	18910	6527
663	20250513	102900	61466133270	18950	18960	18980	18920	6888
664	20250513	102800	61335667265	18950	18960	18970	18930	5628
665	20250513	102700	61229030075	18950	18960	18960	18940	2769
666	20250513	102600	61176561095	18960	18990	18990	18950	2660
667	20250513	102500	61126105085	18990	19000	19000	18960	4532
668	20250513	102400	61040091515	18990	19020	19020	18990	5271
669	20250513	102300	60939917390	19020	19040	19040	19020	2911
670	20250513	102200	60884520380	19030	19070	19070	19030	6488
671	20250513	102100	60760978135	19070	19070	19100	19040	5794
672	20250513	102000	60650469045	19070	19050	19070	19030	2830
673	20250513	101900	60596559025	19040	19010	19110	18990	9922
674	20250513	101800	60407629825	19000	19000	19010	18990	2441
675	20250513	101700	60361240335	19000	18980	19010	18970	2950
676	20250513	101600	60305226195	18980	18990	19010	18950	3955
677	20250513	101500	60230130405	18990	18930	19000	18900	10776
678	20250513	101400	60026073835	18930	18950	18950	18910	12885
679	20250513	101300	59782278750	18950	19000	19000	18940	11415
680	20250513	101200	59565721905	19000	18960	19020	18960	6548
681	20250513	101100	59441326050	18980	18990	19000	18920	22455
682	20250513	101000	59015583375	18990	19060	19060	18990	25360
683	20250513	100900	58533370195	19050	19100	19110	19040	16489
684	20250513	100800	58218746655	19110	19130	19130	19100	4795
685	20250513	100700	58127113320	19110	19150	19160	19110	5978
686	20250513	100600	58012716850	19150	19120	19170	19120	7026
687	20250513	100500	57878216890	19120	19100	19130	19100	5991
688	20250513	100400	57763737550	19110	19130	19130	19080	10819
689	20250513	100300	57557080170	19120	19100	19150	19080	8265
690	20250513	100200	57399117415	19100	19120	19130	19100	7597
691	20250513	100100	57253908545	19130	19100	19140	19070	9586
692	20250513	100000	57070778925	19080	19070	19120	19030	10014
693	20250513	095900	56879733755	19040	19080	19090	19020	15271
694	20250513	095800	56588839215	19080	19150	19160	19080	9595
695	20250513	095700	56405490175	19140	19140	19200	19120	5518
696	20250513	095600	56299727085	19140	19170	19190	19090	18572
697	20250513	095500	55944636695	19160	19180	19210	19160	20329
698	20250513	095400	55554565995	19180	19100	19190	19080	10532
699	20250513	095300	55353084125	19100	19155	19160	19050	34322
700	20250513	095200	54697940695	19155	19140	19270	19130	32970
701	20250513	095100	54065625610	19140	19240	19250	19100	47479
702	20250513	095000	53154910455	19230	19270	19280	19230	20525
703	20250513	094900	52759757610	19270	19310	19330	19270	12967
704	20250513	094800	52509551090	19310	19380	19400	19310	15762
705	20250513	094700	52204529305	19380	19360	19430	19350	26819
706	20250513	094600	51684442615	19360	19300	19370	19300	7543
707	20250513	094500	51538562805	19310	19250	19350	19230	22476
708	20250513	094400	51105134785	19250	19300	19300	19230	26845
709	20250513	094300	50588154690	19320	19390	19420	19300	19046
710	20250513	094200	50219325810	19400	19260	19400	19230	32691
711	20250513	094100	49587808675	19250	19390	19410	19250	34259
712	20250513	094000	48925925095	19390	19400	19500	19360	41784
713	20250513	093900	48113706375	19390	19360	19400	19270	56004
714	20250513	093800	47031417765	19370	19480	19540	19350	74077
715	20250513	093700	45590495935	19470	19780	19820	19400	162294
716	20250513	093600	42420840440	19790	19940	19940	19780	38452
717	20250513	093500	41655830700	20050	20050	20050	20050	0
718	20250513	093400	41655830700	20050	19830	20050	19830	221540
719	20250513	093300	37232379890	19850	19800	19870	19780	57926
720	20250513	093200	36083021865	19800	19680	19830	19650	83003
721	20250513	093100	34442892215	19660	19890	19910	19650	104348
722	20250513	093000	32379932725	19880	19880	19950	19850	128729
723	20250513	092900	29816573140	19860	19640	19910	19630	208217
724	20250513	092800	25690258760	19660	19470	19700	19470	157485
725	20250513	092700	22604380230	19480	19430	19480	19430	51598
726	20250513	092600	21600048420	19430	19410	19480	19390	73198
727	20250513	092500	20176688555	19420	19250	19420	19250	72627
728	20250513	092400	18770635695	19250	19300	19320	19250	29930
729	20250513	092300	18193721635	19310	19300	19340	19280	43283
730	20250513	092200	17357606615	19300	19250	19300	19250	25036
731	20250513	092100	16874990625	19250	19230	19270	19220	23251
732	20250513	092000	16427511925	19230	19290	19310	19180	39928
733	20250513	091900	15658812540	19290	19190	19300	19150	48226
734	20250513	091800	14731691890	19190	19275	19290	19180	49166
735	20250513	091700	13785622580	19275	19350	19360	19270	68598
736	20250513	091600	12460553120	19340	19100	19360	19070	120662
737	20250513	091500	10135308780	19100	19000	19130	18970	42862
738	20250513	091400	9318783180	19000	19020	19070	18910	32619
739	20250513	091300	8699411320	19040	18950	19060	18900	32899
740	20250513	091200	8075382695	18950	18990	19010	18910	35441
741	20250513	091100	7403428365	18980	19080	19140	18980	78232
742	20250513	091000	5912428310	19090	18920	19090	18900	101446
743	20250513	090900	3985616155	18920	18840	18920	18800	40115
744	20250513	090800	3228520765	18850	18690	18850	18640	30330
745	20250513	090700	2660486410	18700	18750	18760	18680	16582
746	20250513	090600	2350205980	18750	18640	18780	18640	32354
747	20250513	090500	1744449375	18640	18630	18680	18620	32379
748	20250513	090400	1140959505	18630	18440	18640	18420	26815
749	20250513	090300	644025825	18430	18310	18430	18310	14796
750	20250513	090200	371994620	18310	18260	18310	18260	2466
751	20250513	090100	326882200	18260	18350	18350	18250	7110
752	20250513	090000	196835590	18340	18270	18400	18270	10759