KissMeData/450950/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	212400	2449235980	9850	9850	9850	9850	3982
3	20250509	212300	2449235980	9850	9850	9850	9850	0
4	20250509	212200	2449235980	9850	9850	9850	9850	0
5	20250509	212100	2449235980	9850	9850	9850	9850	0
6	20250509	212000	2449235980	9850	9850	9850	9850	0
7	20250509	211900	2449235980	9850	9850	9850	9850	0
8	20250509	211800	2449235980	9850	9850	9850	9850	0
9	20250509	211700	2449235980	9850	9850	9850	9850	0
10	20250509	211600	2449235980	9850	9850	9850	9850	0
11	20250509	211500	2449235980	9850	9850	9850	9850	0
12	20250509	211400	2449235980	9850	9850	9850	9850	0
13	20250509	211300	2449235980	9850	9850	9850	9850	0
14	20250509	211200	2449235980	9850	9850	9850	9850	0
15	20250509	211100	2449235980	9850	9850	9850	9850	0
16	20250509	211000	2449235980	9850	9850	9850	9850	0
17	20250509	210900	2449235980	9850	9850	9850	9850	0
18	20250509	210800	2449235980	9850	9850	9850	9850	0
19	20250509	210700	2449235980	9850	9850	9850	9850	0
20	20250509	210600	2449235980	9850	9850	9850	9850	0
21	20250509	210500	2449235980	9850	9850	9850	9850	0
22	20250509	210400	2449235980	9850	9850	9850	9850	0
23	20250509	210300	2449235980	9850	9850	9850	9850	0
24	20250509	210200	2449235980	9850	9850	9850	9850	0
25	20250509	210100	2449235980	9850	9850	9850	9850	0
26	20250509	210000	2449235980	9850	9850	9850	9850	0
27	20250509	205900	2449235980	9850	9850	9850	9850	0
28	20250509	205800	2449235980	9850	9850	9850	9850	0
29	20250509	205700	2449235980	9850	9850	9850	9850	0
30	20250509	205600	2449235980	9850	9850	9850	9850	0
31	20250509	205500	2449235980	9850	9850	9850	9850	0
32	20250509	205400	2449235980	9850	9850	9850	9850	3982
33	20250509	205300	2449235980	9850	9850	9850	9850	0
34	20250509	205200	2449235980	9850	9850	9850	9850	0
35	20250509	205100	2449235980	9850	9850	9850	9850	0
36	20250509	205000	2449235980	9850	9850	9850	9850	0
37	20250509	204900	2449235980	9850	9850	9850	9850	0
38	20250509	204800	2449235980	9850	9850	9850	9850	0
39	20250509	204700	2449235980	9850	9850	9850	9850	0
40	20250509	204600	2449235980	9850	9850	9850	9850	0
41	20250509	204500	2449235980	9850	9850	9850	9850	0
42	20250509	204400	2449235980	9850	9850	9850	9850	0
43	20250509	204300	2449235980	9850	9850	9850	9850	0
44	20250509	204200	2449235980	9850	9850	9850	9850	0
45	20250509	204100	2449235980	9850	9850	9850	9850	0
46	20250509	204000	2449235980	9850	9850	9850	9850	0
47	20250509	203900	2449235980	9850	9850	9850	9850	0
48	20250509	203800	2449235980	9850	9850	9850	9850	0
49	20250509	203700	2449235980	9850	9850	9850	9850	0
50	20250509	203600	2449235980	9850	9850	9850	9850	0
51	20250509	203500	2449235980	9850	9850	9850	9850	0
52	20250509	203400	2449235980	9850	9850	9850	9850	0
53	20250509	203300	2449235980	9850	9850	9850	9850	0
54	20250509	203200	2449235980	9850	9850	9850	9850	0
55	20250509	203100	2449235980	9850	9850	9850	9850	0
56	20250509	203000	2449235980	9850	9850	9850	9850	0
57	20250509	202900	2449235980	9850	9850	9850	9850	0
58	20250509	202800	2449235980	9850	9850	9850	9850	0
59	20250509	202700	2449235980	9850	9850	9850	9850	0
60	20250509	202600	2449235980	9850	9850	9850	9850	0
61	20250509	202500	2449235980	9850	9850	9850	9850	0
62	20250509	202400	2449235980	9850	9850	9850	9850	3982
63	20250509	202300	2449235980	9850	9850	9850	9850	0
64	20250509	202200	2449235980	9850	9850	9850	9850	0
65	20250509	202100	2449235980	9850	9850	9850	9850	0
66	20250509	202000	2449235980	9850	9850	9850	9850	0
67	20250509	201900	2449235980	9850	9850	9850	9850	0
68	20250509	201800	2449235980	9850	9850	9850	9850	0
69	20250509	201700	2449235980	9850	9850	9850	9850	0
70	20250509	201600	2449235980	9850	9850	9850	9850	0
71	20250509	201500	2449235980	9850	9850	9850	9850	0
72	20250509	201400	2449235980	9850	9850	9850	9850	0
73	20250509	201300	2449235980	9850	9850	9850	9850	0
74	20250509	201200	2449235980	9850	9850	9850	9850	0
75	20250509	201100	2449235980	9850	9850	9850	9850	0
76	20250509	201000	2449235980	9850	9850	9850	9850	0
77	20250509	200900	2449235980	9850	9850	9850	9850	0
78	20250509	200800	2449235980	9850	9850	9850	9850	0
79	20250509	200700	2449235980	9850	9850	9850	9850	0
80	20250509	200600	2449235980	9850	9850	9850	9850	0
81	20250509	200500	2449235980	9850	9850	9850	9850	0
82	20250509	200400	2449235980	9850	9850	9850	9850	0
83	20250509	200300	2449235980	9850	9850	9850	9850	0
84	20250509	200200	2449235980	9850	9850	9850	9850	0
85	20250509	200100	2449235980	9850	9850	9850	9850	0
86	20250509	200000	2449235980	9850	9850	9850	9850	0
87	20250509	195900	2449235980	9850	9850	9850	9850	0
88	20250509	195800	2449235980	9850	9850	9850	9850	0
89	20250509	195700	2449235980	9850	9850	9850	9850	0
90	20250509	195600	2449235980	9850	9850	9850	9850	0
91	20250509	195500	2449235980	9850	9850	9850	9850	0
92	20250509	195400	2449235980	9850	9850	9850	9850	3982
93	20250509	195300	2449235980	9850	9850	9850	9850	0
94	20250509	195200	2449235980	9850	9850	9850	9850	0
95	20250509	195100	2449235980	9850	9850	9850	9850	0
96	20250509	195000	2449235980	9850	9850	9850	9850	0
97	20250509	194900	2449235980	9850	9850	9850	9850	0
98	20250509	194800	2449235980	9850	9850	9850	9850	0
99	20250509	194700	2449235980	9850	9850	9850	9850	0
100	20250509	194600	2449235980	9850	9850	9850	9850	0
101	20250509	194500	2449235980	9850	9850	9850	9850	0
102	20250509	194400	2449235980	9850	9850	9850	9850	0
103	20250509	194300	2449235980	9850	9850	9850	9850	0
104	20250509	194200	2449235980	9850	9850	9850	9850	0
105	20250509	194100	2449235980	9850	9850	9850	9850	0
106	20250509	194000	2449235980	9850	9850	9850	9850	0
107	20250509	193900	2449235980	9850	9850	9850	9850	0
108	20250509	193800	2449235980	9850	9850	9850	9850	0
109	20250509	193700	2449235980	9850	9850	9850	9850	0
110	20250509	193600	2449235980	9850	9850	9850	9850	0
111	20250509	193500	2449235980	9850	9850	9850	9850	0
112	20250509	193400	2449235980	9850	9850	9850	9850	0
113	20250509	193300	2449235980	9850	9850	9850	9850	0
114	20250509	193200	2449235980	9850	9850	9850	9850	0
115	20250509	193100	2449235980	9850	9850	9850	9850	0
116	20250509	193000	2449235980	9850	9850	9850	9850	0
117	20250509	192900	2449235980	9850	9850	9850	9850	0
118	20250509	192800	2449235980	9850	9850	9850	9850	0
119	20250509	192700	2449235980	9850	9850	9850	9850	0
120	20250509	192600	2449235980	9850	9850	9850	9850	0
121	20250509	192500	2449235980	9850	9850	9850	9850	0
122	20250509	192400	2449235980	9850	9850	9850	9850	3982
123	20250509	192300	2449235980	9850	9850	9850	9850	0
124	20250509	192200	2449235980	9850	9850	9850	9850	0
125	20250509	192100	2449235980	9850	9850	9850	9850	0
126	20250509	192000	2449235980	9850	9850	9850	9850	0
127	20250509	191900	2449235980	9850	9850	9850	9850	0
128	20250509	191800	2449235980	9850	9850	9850	9850	0
129	20250509	191700	2449235980	9850	9850	9850	9850	0
130	20250509	191600	2449235980	9850	9850	9850	9850	0
131	20250509	191500	2449235980	9850	9850	9850	9850	0
132	20250509	191400	2449235980	9850	9850	9850	9850	0
133	20250509	191300	2449235980	9850	9850	9850	9850	0
134	20250509	191200	2449235980	9850	9850	9850	9850	0
135	20250509	191100	2449235980	9850	9850	9850	9850	0
136	20250509	191000	2449235980	9850	9850	9850	9850	0
137	20250509	190900	2449235980	9850	9850	9850	9850	0
138	20250509	190800	2449235980	9850	9850	9850	9850	0
139	20250509	190700	2449235980	9850	9850	9850	9850	0
140	20250509	190600	2449235980	9850	9850	9850	9850	0
141	20250509	190500	2449235980	9850	9850	9850	9850	0
142	20250509	190400	2449235980	9850	9850	9850	9850	0
143	20250509	190300	2449235980	9850	9850	9850	9850	0
144	20250509	190200	2449235980	9850	9850	9850	9850	0
145	20250509	190100	2449235980	9850	9850	9850	9850	0
146	20250509	190000	2449235980	9850	9850	9850	9850	0
147	20250509	185900	2449235980	9850	9850	9850	9850	0
148	20250509	185800	2449235980	9850	9850	9850	9850	0
149	20250509	185700	2449235980	9850	9850	9850	9850	0
150	20250509	185600	2449235980	9850	9850	9850	9850	0
151	20250509	185500	2449235980	9850	9850	9850	9850	0
152	20250509	185400	2449235980	9850	9850	9850	9850	3982
153	20250509	185300	2449235980	9850	9850	9850	9850	0
154	20250509	185200	2449235980	9850	9850	9850	9850	0
155	20250509	185100	2449235980	9850	9850	9850	9850	0
156	20250509	185000	2449235980	9850	9850	9850	9850	0
157	20250509	184900	2449235980	9850	9850	9850	9850	0
158	20250509	184800	2449235980	9850	9850	9850	9850	0
159	20250509	184700	2449235980	9850	9850	9850	9850	0
160	20250509	184600	2449235980	9850	9850	9850	9850	0
161	20250509	184500	2449235980	9850	9850	9850	9850	0
162	20250509	184400	2449235980	9850	9850	9850	9850	0
163	20250509	184300	2449235980	9850	9850	9850	9850	0
164	20250509	184200	2449235980	9850	9850	9850	9850	0
165	20250509	184100	2449235980	9850	9850	9850	9850	0
166	20250509	184000	2449235980	9850	9850	9850	9850	0
167	20250509	183900	2449235980	9850	9850	9850	9850	0
168	20250509	183800	2449235980	9850	9850	9850	9850	0
169	20250509	183700	2449235980	9850	9850	9850	9850	0
170	20250509	183600	2449235980	9850	9850	9850	9850	0
171	20250509	183500	2449235980	9850	9850	9850	9850	0
172	20250509	183400	2449235980	9850	9850	9850	9850	0
173	20250509	183300	2449235980	9850	9850	9850	9850	0
174	20250509	183200	2449235980	9850	9850	9850	9850	0
175	20250509	183100	2449235980	9850	9850	9850	9850	0
176	20250509	183000	2449235980	9850	9850	9850	9850	0
177	20250509	182900	2449235980	9850	9850	9850	9850	0
178	20250509	182800	2449235980	9850	9850	9850	9850	0
179	20250509	182700	2449235980	9850	9850	9850	9850	0
180	20250509	182600	2449235980	9850	9850	9850	9850	0
181	20250509	182500	2449235980	9850	9850	9850	9850	0
182	20250509	182400	2449235980	9850	9850	9850	9850	3982
183	20250509	182300	2449235980	9850	9850	9850	9850	0
184	20250509	182200	2449235980	9850	9850	9850	9850	0
185	20250509	182100	2449235980	9850	9850	9850	9850	0
186	20250509	182000	2449235980	9850	9850	9850	9850	0
187	20250509	181900	2449235980	9850	9850	9850	9850	0
188	20250509	181800	2449235980	9850	9850	9850	9850	0
189	20250509	181700	2449235980	9850	9850	9850	9850	0
190	20250509	181600	2449235980	9850	9850	9850	9850	0
191	20250509	181500	2449235980	9850	9850	9850	9850	0
192	20250509	181400	2449235980	9850	9850	9850	9850	0
193	20250509	181300	2449235980	9850	9850	9850	9850	0
194	20250509	181200	2449235980	9850	9850	9850	9850	0
195	20250509	181100	2449235980	9850	9850	9850	9850	0
196	20250509	181000	2449235980	9850	9850	9850	9850	0
197	20250509	180900	2449235980	9850	9850	9850	9850	0
198	20250509	180800	2449235980	9850	9850	9850	9850	0
199	20250509	180700	2449235980	9850	9850	9850	9850	0
200	20250509	180600	2449235980	9850	9850	9850	9850	0
201	20250509	180500	2449235980	9850	9850	9850	9850	0
202	20250509	180400	2449235980	9850	9850	9850	9850	0
203	20250509	180300	2449235980	9850	9850	9850	9850	0
204	20250509	180200	2449235980	9850	9850	9850	9850	0
205	20250509	180100	2449235980	9850	9850	9850	9850	0
206	20250509	180000	2449235980	9850	9850	9850	9850	0
207	20250509	175900	2449235980	9850	9850	9850	9850	0
208	20250509	175800	2449235980	9850	9850	9850	9850	0
209	20250509	175700	2449235980	9850	9850	9850	9850	0
210	20250509	175600	2449235980	9850	9850	9850	9850	0
211	20250509	175500	2449235980	9850	9850	9850	9850	0
212	20250509	175400	2449235980	9850	9850	9850	9850	3982
213	20250509	175300	2449235980	9850	9850	9850	9850	0
214	20250509	175200	2449235980	9850	9850	9850	9850	0
215	20250509	175100	2449235980	9850	9850	9850	9850	0
216	20250509	175000	2449235980	9850	9850	9850	9850	0
217	20250509	174900	2449235980	9850	9850	9850	9850	0
218	20250509	174800	2449235980	9850	9850	9850	9850	0
219	20250509	174700	2449235980	9850	9850	9850	9850	0
220	20250509	174600	2449235980	9850	9850	9850	9850	0
221	20250509	174500	2449235980	9850	9850	9850	9850	0
222	20250509	174400	2449235980	9850	9850	9850	9850	0
223	20250509	174300	2449235980	9850	9850	9850	9850	0
224	20250509	174200	2449235980	9850	9850	9850	9850	0
225	20250509	174100	2449235980	9850	9850	9850	9850	0
226	20250509	174000	2449235980	9850	9850	9850	9850	0
227	20250509	173900	2449235980	9850	9850	9850	9850	0
228	20250509	173800	2449235980	9850	9850	9850	9850	0
229	20250509	173700	2449235980	9850	9850	9850	9850	0
230	20250509	173600	2449235980	9850	9850	9850	9850	0
231	20250509	173500	2449235980	9850	9850	9850	9850	0
232	20250509	173400	2449235980	9850	9850	9850	9850	0
233	20250509	173300	2449235980	9850	9850	9850	9850	0
234	20250509	173200	2449235980	9850	9850	9850	9850	0
235	20250509	173100	2449235980	9850	9850	9850	9850	0
236	20250509	173000	2449235980	9850	9850	9850	9850	0
237	20250509	172900	2449235980	9850	9850	9850	9850	0
238	20250509	172800	2449235980	9850	9850	9850	9850	0
239	20250509	172700	2449235980	9850	9850	9850	9850	0
240	20250509	172600	2449235980	9850	9850	9850	9850	0
241	20250509	172500	2449235980	9850	9850	9850	9850	0
242	20250509	172400	2449235980	9850	9850	9850	9850	3982
243	20250509	172300	2449235980	9850	9850	9850	9850	0
244	20250509	172200	2449235980	9850	9850	9850	9850	0
245	20250509	172100	2449235980	9850	9850	9850	9850	0
246	20250509	172000	2449235980	9850	9850	9850	9850	0
247	20250509	171900	2449235980	9850	9850	9850	9850	0
248	20250509	171800	2449235980	9850	9850	9850	9850	0
249	20250509	171700	2449235980	9850	9850	9850	9850	0
250	20250509	171600	2449235980	9850	9850	9850	9850	0
251	20250509	171500	2449235980	9850	9850	9850	9850	0
252	20250509	171400	2449235980	9850	9850	9850	9850	0
253	20250509	171300	2449235980	9850	9850	9850	9850	0
254	20250509	171200	2449235980	9850	9850	9850	9850	0
255	20250509	171100	2449235980	9850	9850	9850	9850	0
256	20250509	171000	2449235980	9850	9850	9850	9850	0
257	20250509	170900	2449235980	9850	9850	9850	9850	0
258	20250509	170800	2449235980	9850	9850	9850	9850	0
259	20250509	170700	2449235980	9850	9850	9850	9850	0
260	20250509	170600	2449235980	9850	9850	9850	9850	0
261	20250509	170500	2449235980	9850	9850	9850	9850	0
262	20250509	170400	2449235980	9850	9850	9850	9850	0
263	20250509	170300	2449235980	9850	9850	9850	9850	0
264	20250509	170200	2449235980	9850	9850	9850	9850	0
265	20250509	170100	2449235980	9850	9850	9850	9850	0
266	20250509	170000	2449235980	9850	9850	9850	9850	0
267	20250509	165900	2449235980	9850	9850	9850	9850	0
268	20250509	165800	2449235980	9850	9850	9850	9850	0
269	20250509	165700	2449235980	9850	9850	9850	9850	0
270	20250509	165600	2449235980	9850	9850	9850	9850	0
271	20250509	165500	2449235980	9850	9850	9850	9850	0
272	20250509	165400	2449235980	9850	9850	9850	9850	3982
273	20250509	165300	2449235980	9850	9850	9850	9850	0
274	20250509	165200	2449235980	9850	9850	9850	9850	0
275	20250509	165100	2449235980	9850	9850	9850	9850	0
276	20250509	165000	2449235980	9850	9850	9850	9850	0
277	20250509	164900	2449235980	9850	9850	9850	9850	0
278	20250509	164800	2449235980	9850	9850	9850	9850	0
279	20250509	164700	2449235980	9850	9850	9850	9850	0
280	20250509	164600	2449235980	9850	9850	9850	9850	0
281	20250509	164500	2449235980	9850	9850	9850	9850	0
282	20250509	164400	2449235980	9850	9850	9850	9850	0
283	20250509	164300	2449235980	9850	9850	9850	9850	0
284	20250509	164200	2449235980	9850	9850	9850	9850	0
285	20250509	164100	2449235980	9850	9850	9850	9850	0
286	20250509	164000	2449235980	9850	9850	9850	9850	0
287	20250509	163900	2449235980	9850	9850	9850	9850	0
288	20250509	163800	2449235980	9850	9850	9850	9850	0
289	20250509	163700	2449235980	9850	9850	9850	9850	0
290	20250509	163600	2449235980	9850	9850	9850	9850	0
291	20250509	163500	2449235980	9850	9850	9850	9850	0
292	20250509	163400	2449235980	9850	9850	9850	9850	0
293	20250509	163300	2449235980	9850	9850	9850	9850	0
294	20250509	163200	2449235980	9850	9850	9850	9850	0
295	20250509	163100	2449235980	9850	9850	9850	9850	0
296	20250509	163000	2449235980	9850	9850	9850	9850	0
297	20250509	162900	2449235980	9850	9850	9850	9850	0
298	20250509	162800	2449235980	9850	9850	9850	9850	0
299	20250509	162700	2449235980	9850	9850	9850	9850	0
300	20250509	162600	2449235980	9850	9850	9850	9850	0
301	20250509	162500	2449235980	9850	9850	9850	9850	0
302	20250509	162400	2449235980	9850	9850	9850	9850	3982
303	20250509	162300	2449235980	9850	9850	9850	9850	0
304	20250509	162200	2449235980	9850	9850	9850	9850	0
305	20250509	162100	2449235980	9850	9850	9850	9850	0
306	20250509	162000	2449235980	9850	9850	9850	9850	0
307	20250509	161900	2449235980	9850	9850	9850	9850	0
308	20250509	161800	2449235980	9850	9850	9850	9850	0
309	20250509	161700	2449235980	9850	9850	9850	9850	0
310	20250509	161600	2449235980	9850	9850	9850	9850	0
311	20250509	161500	2449235980	9850	9850	9850	9850	0
312	20250509	161400	2449235980	9850	9850	9850	9850	0
313	20250509	161300	2449235980	9850	9850	9850	9850	0
314	20250509	161200	2449235980	9850	9850	9850	9850	0
315	20250509	161100	2449235980	9850	9850	9850	9850	0
316	20250509	161000	2449235980	9850	9850	9850	9850	0
317	20250509	160900	2449235980	9850	9850	9850	9850	0
318	20250509	160800	2449235980	9850	9850	9850	9850	0
319	20250509	160700	2449235980	9850	9850	9850	9850	0
320	20250509	160600	2449235980	9850	9850	9850	9850	0
321	20250509	160500	2449235980	9850	9850	9850	9850	0
322	20250509	160400	2449235980	9850	9850	9850	9850	0
323	20250509	160300	2449235980	9850	9850	9850	9850	0
324	20250509	160200	2449235980	9850	9850	9850	9850	0
325	20250509	160100	2449235980	9850	9850	9850	9850	0
326	20250509	160000	2449235980	9850	9850	9850	9850	0
327	20250509	155900	2449235980	9850	9850	9850	9850	0
328	20250509	155800	2449235980	9850	9850	9850	9850	0
329	20250509	155700	2449235980	9850	9850	9850	9850	0
330	20250509	155600	2449235980	9850	9850	9850	9850	0
331	20250509	155500	2449235980	9850	9850	9850	9850	0
332	20250509	155400	2449235980	9850	9850	9850	9850	3982
333	20250509	155300	2449235980	9850	9850	9850	9850	0
334	20250509	155200	2449235980	9850	9850	9850	9850	0
335	20250509	155100	2449235980	9850	9850	9850	9850	0
336	20250509	155000	2449235980	9850	9850	9850	9850	0
337	20250509	154900	2449235980	9850	9850	9850	9850	0
338	20250509	154800	2449235980	9850	9850	9850	9850	0
339	20250509	154700	2449235980	9850	9850	9850	9850	0
340	20250509	154600	2449235980	9850	9850	9850	9850	0
341	20250509	154500	2449235980	9850	9850	9850	9850	0
342	20250509	154400	2449235980	9850	9850	9850	9850	0
343	20250509	154300	2449235980	9850	9850	9850	9850	0
344	20250509	154200	2449235980	9850	9850	9850	9850	0
345	20250509	154100	2449235980	9850	9850	9850	9850	0
346	20250509	154000	2449235980	9850	9850	9850	9850	0
347	20250509	153900	2449235980	9850	9850	9850	9850	0
348	20250509	153800	2449235980	9850	9850	9850	9850	0
349	20250509	153700	2449235980	9850	9850	9850	9850	0
350	20250509	153600	2449235980	9850	9850	9850	9850	0
351	20250509	153500	2449235980	9850	9850	9850	9850	0
352	20250509	153400	2449235980	9850	9850	9850	9850	0
353	20250509	153300	2449235980	9850	9850	9850	9850	0
354	20250509	153200	2449235980	9850	9850	9850	9850	0
355	20250509	153100	2449235980	9850	9850	9850	9850	0
356	20250509	153000	2449235980	9850	9850	9850	9850	3982
357	20250509	152900	2410013280	9840	9840	9840	9840	0
358	20250509	152800	2410013280	9840	9840	9840	9840	0
359	20250509	152700	2410013280	9840	9840	9840	9840	0
360	20250509	152600	2410013280	9840	9840	9840	9840	0
361	20250509	152500	2410013280	9840	9840	9840	9840	0
362	20250509	152400	2410013280	9840	9840	9840	9840	0
363	20250509	152300	2410013280	9840	9840	9840	9840	0
364	20250509	152200	2410013280	9840	9840	9840	9840	0
365	20250509	152100	2410013280	9840	9840	9840	9840	0
366	20250509	152000	2410013280	9840	9840	9840	9840	0
367	20250509	151900	2410013280	9840	9840	9840	9830	3144
368	20250509	151800	2379088130	9840	9840	9840	9840	52
369	20250509	151700	2378576450	9840	9850	9850	9840	807
370	20250509	151600	2370635170	9850	9860	9860	9840	187
371	20250509	151500	2368793930	9860	9850	9860	9850	709
372	20250509	151400	2361809370	9850	9860	9860	9850	306
373	20250509	151300	2358794110	9860	9860	9860	9860	816
374	20250509	151200	2350748350	9860	9850	9860	9850	1279
375	20250509	151100	2338143440	9850	9880	9880	9850	2393
376	20250509	151000	2314537065	9890	9890	9890	9890	1
377	20250509	150900	2314527175	9890	9890	9890	9880	68
378	20250509	150800	2313854715	9900	9870	9900	9870	286
379	20250509	150700	2311031865	9880	9900	9920	9880	2666
380	20250509	150600	2284685195	9900	9890	9920	9890	79
381	20250509	150500	2283903825	9920	9920	9920	9920	6
382	20250509	150400	2283844305	9920	9910	9920	9900	1595
383	20250509	150300	2268049485	9930	9900	9930	9900	4
384	20250509	150200	2268009855	9900	9900	9930	9900	64
385	20250509	150100	2267376225	9910	9910	9940	9910	635
386	20250509	150000	2261083285	9940	9920	9940	9900	125
387	20250509	145900	2259842455	9920	9920	9920	9900	1610
388	20250509	145800	2243896785	9940	9940	9940	9940	10
389	20250509	145700	2243797385	9940	9940	9940	9900	803
390	20250509	145600	2235830445	9930	9940	9940	9930	60
391	20250509	145500	2235234145	9950	9940	9950	9940	390
392	20250509	145400	2231354555	9940	9940	9940	9940	529
393	20250509	145300	2226096295	9960	9950	9970	9950	1614
394	20250509	145200	2210019025	9950	9950	9960	9950	277
395	20250509	145100	2207261775	9970	9960	9980	9950	4373
396	20250509	145000	2163663885	9970	9930	9970	9930	3532
397	20250509	144900	2128507590	9930	9910	9930	9900	3704
398	20250509	144800	2091775670	9920	9910	9920	9900	918
399	20250509	144700	2082673570	9910	9900	9910	9900	138
400	20250509	144600	2081307300	9900	9910	9910	9890	80
401	20250509	144500	2080515780	9910	9880	9910	9880	221
402	20250509	144400	2078332270	9920	9910	9920	9880	683
403	20250509	144300	2071575330	9910	9890	9910	9890	69
404	20250509	144200	2070891660	9890	9930	9940	9890	4015
405	20250509	144100	2031082270	9940	9940	9950	9920	2010
406	20250509	144000	2011120200	9940	9950	9960	9940	461
407	20250509	143900	2006533000	9950	9950	9950	9940	1312
408	20250509	143800	1993480550	9920	9940	9940	9920	403
409	20250509	143700	1989474750	9940	9920	9940	9910	1107
410	20250509	143600	1978480120	9920	9940	9940	9920	96
411	20250509	143500	1977527780	9940	9920	9940	9900	671
412	20250509	143400	1970872780	9940	9920	9940	9900	1053
413	20250509	143300	1960430360	9950	9950	9950	9920	819
414	20250509	143200	1952284020	9950	9910	9950	9900	2850
415	20250509	143100	1923941070	9910	9920	9920	9910	116
416	20250509	143000	1922790620	9920	9900	9920	9900	1798
417	20250509	142900	1904989570	9910	9900	9910	9890	2737
418	20250509	142800	1877870440	9900	9900	9900	9890	2273
419	20250509	142700	1855369370	9900	9890	9900	9890	980
420	20250509	142600	1845677160	9890	9870	9890	9870	967
421	20250509	142500	1836114770	9870	9890	9890	9870	106
422	20250509	142400	1835066510	9880	9880	9880	9870	990
423	20250509	142300	1825286060	9880	9880	9880	9880	27
424	20250509	142200	1825019300	9880	9880	9880	9870	781
425	20250509	142100	1817308860	9880	9890	9890	9880	622
426	20250509	142000	1811163470	9880	9870	9880	9860	860
427	20250509	141900	1802668320	9870	9880	9880	9870	631
428	20250509	141800	1796438370	9870	9870	9870	9860	733
429	20250509	141700	1789207760	9870	9870	9880	9870	1897
430	20250509	141600	1770479100	9850	9860	9870	9850	1252
431	20250509	141500	1758126890	9860	9860	9860	9850	380
432	20250509	141400	1754380780	9860	9870	9870	9860	674
433	20250509	141300	1747734880	9880	9890	9890	9870	677
434	20250509	141200	1741050680	9870	9850	9890	9850	12535
435	20250509	141100	1617498200	9850	9850	9850	9850	101
436	20250509	141000	1616503350	9850	9840	9850	9840	451
437	20250509	140900	1612065400	9840	9850	9850	9840	1145
438	20250509	140800	1600798190	9850	9850	9850	9840	76
439	20250509	140700	1600050090	9850	9850	9850	9840	2434
440	20250509	140600	1576075210	9850	9840	9850	9840	2550
441	20250509	140500	1550977010	9840	9830	9840	9830	549
442	20250509	140400	1545574860	9840	9840	9840	9840	56
443	20250509	140300	1545023820	9830	9830	9830	9830	102
444	20250509	140200	1544021160	9820	9830	9830	9820	255
445	20250509	140100	1541516690	9830	9830	9830	9830	684
446	20250509	140000	1534792970	9840	9840	9840	9840	257
447	20250509	135900	1532264090	9820	9840	9840	9820	158
448	20250509	135800	1530710710	9830	9830	9830	9830	200
449	20250509	135700	1528744710	9830	9820	9830	9820	126
450	20250509	135600	1527507050	9820	9820	9820	9820	71
451	20250509	135500	1526809830	9820	9830	9830	9820	191
452	20250509	135400	1524932700	9830	9830	9830	9820	57
453	20250509	135300	1524372480	9830	9830	9830	9830	71
454	20250509	135200	1523674550	9830	9830	9830	9830	0
455	20250509	135100	1523674550	9830	9830	9830	9830	12
456	20250509	135000	1523556590	9830	9830	9830	9830	218
457	20250509	134900	1521413650	9830	9820	9830	9820	502
458	20250509	134800	1516480700	9810	9810	9810	9800	62
459	20250509	134700	1515872490	9810	9810	9810	9810	26
460	20250509	134600	1515617430	9800	9800	9800	9800	0
461	20250509	134500	1515617430	9800	9800	9800	9800	2
462	20250509	134400	1515597830	9780	9780	9800	9780	1325
463	20250509	134300	1502638710	9780	9780	9780	9770	1236
464	20250509	134200	1490550930	9780	9780	9780	9780	294
465	20250509	134100	1487675610	9780	9780	9780	9770	1585
466	20250509	134000	1472175060	9780	9790	9790	9780	537
467	20250509	133900	1466921520	9800	9820	9820	9800	1762
468	20250509	133800	1449640560	9840	9840	9840	9840	0
469	20250509	133700	1449640560	9840	9820	9840	9820	37
470	20250509	133600	1449276700	9820	9840	9840	9820	401
471	20250509	133500	1445332880	9840	9840	9840	9820	107
472	20250509	133400	1444281090	9830	9810	9830	9810	30
473	20250509	133300	1443986210	9830	9820	9830	9820	682
474	20250509	133200	1437283490	9830	9840	9840	9830	621
475	20250509	133100	1431179020	9840	9850	9850	9840	91
476	20250509	133000	1430282710	9850	9850	9850	9850	137
477	20250509	132900	1428933260	9850	9840	9850	9820	1275
478	20250509	132800	1416390410	9840	9840	9840	9830	21
479	20250509	132700	1416183860	9840	9840	9840	9840	128
480	20250509	132600	1414924340	9840	9830	9840	9820	47
481	20250509	132500	1414462770	9830	9840	9840	9830	6
482	20250509	132400	1414403780	9840	9830	9840	9830	1685
483	20250509	132300	1397828460	9840	9820	9840	9820	1719
484	20250509	132200	1380928500	9820	9830	9830	9820	883
485	20250509	132100	1372255110	9820	9830	9830	9810	428
486	20250509	132000	1368050100	9830	9810	9830	9810	634
487	20250509	131900	1361825520	9800	9810	9810	9800	254
488	20250509	131800	1359333790	9810	9810	9810	9810	0
489	20250509	131700	1359333790	9810	9790	9810	9790	411
490	20250509	131600	1355304220	9790	9790	9790	9790	7
491	20250509	131500	1355235690	9790	9800	9800	9790	72
492	20250509	131400	1354530800	9790	9790	9810	9790	277
493	20250509	131300	1351816940	9790	9790	9790	9790	0
494	20250509	131200	1351816940	9790	9810	9810	9790	51
495	20250509	131100	1351316650	9810	9810	9810	9810	123
496	20250509	131000	1350110020	9800	9800	9800	9800	45
497	20250509	130900	1349669020	9780	9780	9800	9780	2916
498	20250509	130800	1321108380	9780	9780	9780	9780	133
499	20250509	130700	1319807640	9780	9780	9780	9780	160
500	20250509	130600	1318242840	9770	9780	9780	9730	502
501	20250509	130500	1313345190	9750	9750	9760	9750	701
502	20250509	130400	1306509100	9750	9780	9790	9750	230
503	20250509	130300	1304260870	9760	9780	9780	9760	168
504	20250509	130200	1302618530	9790	9770	9790	9760	232
505	20250509	130100	1300350950	9770	9790	9790	9770	29
506	20250509	130000	1300067100	9770	9770	9770	9770	10
507	20250509	125900	1299969400	9800	9800	9800	9800	0
508	20250509	125800	1299969400	9800	9800	9800	9800	137
509	20250509	125700	1298626800	9800	9760	9800	9760	27
510	20250509	125600	1298362240	9760	9800	9800	9760	26
511	20250509	125500	1298108400	9800	9770	9800	9770	2001
512	20250509	125400	1278516760	9770	9760	9770	9760	34
513	20250509	125300	1278184660	9760	9760	9760	9760	0
514	20250509	125200	1278184660	9760	9750	9760	9740	3424
515	20250509	125100	1244777870	9750	9740	9760	9740	193
516	20250509	125000	1242896530	9760	9760	9760	9760	1
517	20250509	124900	1242886770	9760	9760	9760	9760	0
518	20250509	124800	1242886770	9760	9760	9760	9760	25
519	20250509	124700	1242642770	9730	9730	9730	9730	40
520	20250509	124600	1242253570	9740	9750	9750	9740	143
521	20250509	124500	1240859550	9770	9750	9770	9750	186
522	20250509	124400	1239045430	9750	9750	9750	9750	46
523	20250509	124300	1238596930	9750	9750	9750	9750	1
524	20250509	124200	1238587180	9750	9750	9750	9750	5
525	20250509	124100	1238538430	9750	9750	9750	9750	26
526	20250509	124000	1238284930	9730	9730	9730	9730	0
527	20250509	123900	1238284930	9730	9730	9730	9730	1
528	20250509	123800	1238275200	9740	9750	9750	9740	48
529	20250509	123700	1237807320	9730	9730	9730	9730	16
530	20250509	123600	1237651640	9720	9720	9720	9720	0
531	20250509	123500	1237651640	9720	9720	9720	9720	100
532	20250509	123400	1236679640	9750	9720	9750	9720	32
533	20250509	123300	1236367820	9730	9730	9730	9730	23
534	20250509	123200	1236144030	9730	9730	9730	9730	0
535	20250509	123100	1236144030	9730	9730	9730	9730	24
536	20250509	123000	1235910510	9730	9730	9730	9730	179
537	20250509	122900	1234168840	9730	9730	9730	9730	393
538	20250509	122800	1230344950	9730	9720	9730	9720	253
539	20250509	122700	1227885530	9720	9720	9720	9720	0
540	20250509	122600	1227885530	9720	9720	9720	9720	274
541	20250509	122500	1225222250	9720	9720	9720	9720	0
542	20250509	122400	1225222250	9720	9720	9720	9720	26
543	20250509	122300	1224969530	9710	9710	9710	9710	240
544	20250509	122200	1222639130	9730	9730	9730	9730	10
545	20250509	122100	1222541830	9730	9710	9730	9710	530
546	20250509	122000	1217395010	9710	9710	9710	9710	131
547	20250509	121900	1216123000	9720	9730	9730	9720	411
548	20250509	121800	1212128070	9720	9730	9730	9720	837
549	20250509	121700	1203989690	9730	9730	9730	9730	1
550	20250509	121600	1203979960	9730	9730	9730	9730	14
551	20250509	121500	1203843740	9750	9750	9750	9750	0
552	20250509	121400	1203843740	9750	9740	9750	9740	476
553	20250509	121300	1199202770	9730	9730	9730	9730	1
554	20250509	121200	1199193040	9740	9740	9740	9740	208
555	20250509	121100	1197167120	9740	9740	9740	9740	61
556	20250509	121000	1196572980	9740	9730	9740	9730	177
557	20250509	120900	1194850760	9740	9740	9740	9740	1
558	20250509	120800	1194841020	9740	9730	9750	9730	362
559	20250509	120700	1191318230	9730	9730	9730	9730	0
560	20250509	120600	1191318230	9730	9730	9730	9730	15
561	20250509	120500	1191172280	9750	9750	9750	9750	26
562	20250509	120400	1190918780	9730	9750	9750	9730	160
563	20250509	120300	1189360720	9750	9730	9750	9730	42
564	20250509	120200	1188952020	9730	9740	9740	9730	11
565	20250509	120100	1188844890	9750	9750	9750	9750	26
566	20250509	120000	1188591390	9740	9750	9750	9740	120
567	20250509	115900	1187422390	9750	9750	9750	9750	0
568	20250509	115800	1187422390	9750	9750	9750	9750	98
569	20250509	115700	1186466890	9750	9750	9750	9750	0
570	20250509	115600	1186466890	9750	9750	9750	9750	2
571	20250509	115500	1186447390	9750	9750	9750	9750	26
572	20250509	115400	1186193890	9730	9750	9750	9730	2
573	20250509	115300	1186174410	9750	9740	9750	9735	313
574	20250509	115200	1183125235	9750	9750	9750	9750	31
575	20250509	115100	1182822985	9750	9750	9750	9750	26
576	20250509	115000	1182569485	9740	9740	9740	9740	110
577	20250509	114900	1181498085	9750	9750	9750	9750	288
578	20250509	114800	1178690085	9760	9760	9760	9760	27
579	20250509	114700	1178426565	9750	9760	9760	9750	7
580	20250509	114600	1178358305	9760	9760	9760	9760	3
581	20250509	114500	1178329025	9760	9760	9760	9750	59
582	20250509	114400	1177753215	9750	9750	9750	9750	101
583	20250509	114300	1176768465	9750	9750	9750	9750	0
584	20250509	114200	1176768465	9750	9760	9760	9750	364
585	20250509	114100	1173218025	9760	9770	9770	9760	82
586	20250509	114000	1172417445	9760	9760	9760	9760	57
587	20250509	113900	1171861125	9760	9770	9770	9760	2
588	20250509	113800	1171841595	9770	9750	9770	9750	126
589	20250509	113700	1170612575	9750	9750	9750	9750	36
590	20250509	113600	1170261575	9750	9750	9750	9750	287
591	20250509	113500	1167463325	9770	9770	9770	9770	34
592	20250509	113400	1167131145	9750	9760	9760	9750	107
593	20250509	113300	1166087345	9760	9760	9760	9760	82
594	20250509	113200	1165287025	9770	9770	9770	9770	4
595	20250509	113100	1165247945	9770	9760	9770	9760	36
596	20250509	113000	1164896325	9750	9750	9750	9750	0
597	20250509	112900	1164896325	9750	9750	9750	9750	1
598	20250509	112800	1164886575	9770	9770	9770	9770	26
599	20250509	112700	1164632555	9770	9770	9770	9770	36
600	20250509	112600	1164280835	9770	9770	9770	9770	12
601	20250509	112500	1164163595	9770	9770	9770	9770	26
602	20250509	112400	1163909575	9750	9780	9780	9750	1130
603	20250509	112300	1152887215	9780	9790	9790	9780	791
604	20250509	112200	1145148875	9790	9790	9790	9790	42
605	20250509	112100	1144737695	9790	9800	9800	9790	241
606	20250509	112000	1142375905	9800	9800	9800	9800	12
607	20250509	111900	1142258305	9760	9800	9800	9760	230
608	20250509	111800	1140005105	9800	9750	9800	9750	27
609	20250509	111700	1139740555	9750	9750	9750	9750	12
610	20250509	111600	1139623555	9750	9750	9750	9750	349
611	20250509	111500	1136220805	9760	9760	9760	9750	649
612	20250509	111400	1129886865	9780	9780	9780	9780	202
613	20250509	111300	1127911305	9800	9800	9800	9800	229
614	20250509	111200	1125667105	9780	9800	9800	9780	1446
615	20250509	111100	1111503665	9780	9770	9800	9770	1334
616	20250509	111000	1098432025	9760	9770	9790	9760	153
617	20250509	110900	1096936225	9800	9780	9800	9780	2386
618	20250509	110800	1073573365	9770	9780	9780	9770	37
619	20250509	110700	1073211515	9780	9790	9790	9780	58
620	20250509	110600	1072643775	9790	9780	9790	9780	91
621	20250509	110500	1071753675	9760	9760	9780	9760	127
622	20250509	110400	1070513635	9760	9790	9790	9760	162
623	20250509	110300	1068928915	9790	9790	9790	9790	33
624	20250509	110200	1068605845	9770	9770	9770	9770	26
625	20250509	110100	1068351825	9750	9750	9750	9750	0
626	20250509	110000	1068351825	9750	9750	9750	9750	55
627	20250509	105900	1067815575	9750	9740	9750	9740	1352
628	20250509	105800	1054636355	9740	9740	9740	9740	535
629	20250509	105700	1049425455	9740	9740	9740	9740	140
630	20250509	105600	1048061855	9730	9730	9730	9730	0
631	20250509	105500	1048061855	9730	9720	9730	9720	52
632	20250509	105400	1047556135	9720	9710	9720	9710	6
633	20250509	105300	1047497865	9730	9730	9730	9730	1
634	20250509	105200	1047488135	9710	9730	9730	9710	127
635	20250509	105100	1046254375	9740	9740	9740	9740	0
636	20250509	105000	1046254375	9740	9740	9740	9740	2
637	20250509	104900	1046234895	9740	9740	9740	9740	37
638	20250509	104800	1045874515	9740	9740	9740	9740	26
639	20250509	104700	1045621275	9700	9710	9710	9700	30
640	20250509	104600	1045330225	9730	9730	9730	9730	0
641	20250509	104500	1045330225	9730	9710	9730	9710	245
642	20250509	104400	1042950755	9750	9750	9750	9750	0
643	20250509	104300	1042950755	9750	9740	9750	9740	126
644	20250509	104200	1041723255	9740	9740	9740	9740	46
645	20250509	104100	1041275215	9740	9740	9740	9740	0
646	20250509	104000	1041275215	9740	9740	9740	9740	1
647	20250509	103900	1041265475	9710	9740	9740	9710	276
648	20250509	103800	1038581865	9710	9720	9720	9710	9
649	20250509	103700	1038494445	9750	9750	9750	9750	0
650	20250509	103600	1038494445	9750	9740	9750	9740	1500
651	20250509	103500	1023871125	9740	9710	9750	9710	66
652	20250509	103400	1023228275	9730	9700	9730	9700	1130
653	20250509	103300	1012238755	9690	9700	9700	9690	58
654	20250509	103200	1011676335	9690	9690	9690	9690	68
655	20250509	103100	1011017415	9680	9680	9680	9680	130
656	20250509	103000	1009759015	9680	9680	9680	9680	2
657	20250509	102900	1009739655	9670	9670	9670	9670	233
658	20250509	102800	1007486545	9660	9660	9660	9660	27
659	20250509	102700	1007225725	9660	9660	9670	9650	950
660	20250509	102600	998056955	9660	9680	9680	9660	12
661	20250509	102500	997940815	9680	9660	9680	9660	27
662	20250509	102400	997679475	9660	9660	9660	9650	537
663	20250509	102300	992496305	9650	9650	9650	9650	1
664	20250509	102200	992486655	9660	9660	9660	9660	373
665	20250509	102100	988883475	9660	9660	9660	9660	1
666	20250509	102000	988873815	9650	9650	9650	9650	10
667	20250509	101900	988777315	9650	9670	9690	9650	4718
668	20250509	101800	943232745	9660	9680	9680	9660	101
669	20250509	101700	942255085	9690	9670	9690	9660	1930
670	20250509	101600	923593475	9670	9680	9680	9670	2387
671	20250509	101500	900509835	9710	9680	9710	9680	41
672	20250509	101400	900112175	9710	9700	9710	9670	1374
673	20250509	101300	886809465	9730	9730	9730	9730	18
674	20250509	101200	886634325	9740	9710	9740	9690	2031
675	20250509	101100	866938315	9730	9730	9730	9730	0
676	20250509	101000	866938315	9730	9750	9790	9730	1332
677	20250509	100900	853967465	9730	9720	9730	9720	9689
678	20250509	100800	759704355	9700	9700	9700	9700	79
679	20250509	100700	758938055	9700	9700	9700	9700	120
680	20250509	100600	757774055	9720	9720	9720	9690	725
681	20250509	100500	750736805	9720	9700	9720	9700	177
682	20250509	100400	749019385	9700	9700	9700	9700	1000
683	20250509	100300	739319385	9700	9700	9700	9700	135
684	20250509	100200	738009885	9720	9700	9720	9700	126
685	20250509	100100	736787165	9700	9700	9700	9700	6
686	20250509	100000	736728965	9700	9710	9710	9700	1347
687	20250509	095900	723650895	9720	9710	9720	9700	1217
688	20250509	095800	711827765	9700	9710	9710	9700	430
689	20250509	095700	707653275	9710	9710	9710	9710	2
690	20250509	095600	707633855	9710	9720	9720	9700	29
691	20250509	095500	707352025	9720	9700	9720	9700	75
692	20250509	095400	706624505	9700	9700	9700	9700	85
693	20250509	095300	705800005	9680	9700	9700	9680	791
694	20250509	095200	698132005	9710	9700	9730	9700	31
695	20250509	095100	697830515	9700	9700	9700	9700	5
696	20250509	095000	697782015	9690	9680	9720	9680	1181
697	20250509	094900	686321555	9680	9680	9710	9680	292
698	20250509	094800	683494095	9680	9680	9680	9680	1
699	20250509	094700	683484415	9680	9710	9710	9680	19
700	20250509	094600	683300375	9710	9720	9720	9680	1128
701	20250509	094500	672377965	9690	9670	9730	9670	1507
702	20250509	094400	657777655	9670	9680	9680	9670	4312
703	20250509	094300	616041205	9680	9740	9740	9680	196
704	20250509	094200	614143725	9680	9690	9740	9680	345
705	20250509	094100	610801075	9690	9710	9710	9690	4923
706	20250509	094000	563042965	9710	9720	9720	9710	739
707	20250509	093900	555860955	9750	9720	9750	9720	1081
708	20250509	093800	545352645	9720	9750	9750	9720	2329
709	20250509	093700	522684225	9770	9760	9770	9760	989
710	20250509	093600	513031405	9770	9810	9810	9770	829
711	20250509	093500	504931035	9770	9820	9820	9770	2068
712	20250509	093400	484705665	9820	9820	9820	9820	491
713	20250509	093300	479884045	9820	9830	9830	9770	1049
714	20250509	093200	469613415	9830	9830	9830	9780	2932
715	20250509	093100	440907435	9830	9800	9840	9780	761
716	20250509	093000	433437945	9840	9840	9840	9790	1543
717	20250509	092900	418303905	9840	9840	9840	9800	455
718	20250509	092800	413826865	9820	9840	9840	9800	2216
719	20250509	092700	392076355	9840	9810	9840	9810	766
720	20250509	092600	384551685	9820	9810	9840	9810	712
721	20250509	092500	377551885	9810	9790	9810	9790	971
722	20250509	092400	368041655	9790	9780	9790	9760	382
723	20250509	092300	364309505	9780	9760	9780	9760	47
724	20250509	092200	363850365	9760	9750	9760	9740	384
725	20250509	092100	360105335	9750	9790	9790	9750	1246
726	20250509	092000	347947195	9790	9770	9790	9760	240
727	20250509	091900	345601155	9780	9800	9800	9760	393
728	20250509	091800	341759775	9800	9790	9800	9770	1419
729	20250509	091700	327890625	9790	9775	9790	9775	640
730	20250509	091600	321634190	9760	9760	9770	9760	893
731	20250509	091500	312918420	9770	9760	9770	9760	302
732	20250509	091400	309970400	9760	9780	9780	9760	1130
733	20250509	091300	298937420	9780	9780	9780	9760	1303
734	20250509	091200	286217180	9820	9820	9820	9770	3211
735	20250509	091100	254785530	9830	9840	9840	9810	1449
736	20250509	091000	240538270	9840	9820	9840	9780	1129
737	20250509	090900	229461900	9790	9770	9820	9760	1240
738	20250509	090800	217313620	9770	9800	9800	9750	1323
739	20250509	090700	204383820	9800	9790	9820	9790	193
740	20250509	090600	202491430	9790	9780	9820	9780	207
741	20250509	090500	200464850	9770	9730	9780	9730	1298
742	20250509	090400	187798440	9730	9700	9770	9700	5684
743	20250509	090300	132599000	9700	9760	9760	9700	4965
744	20250509	090200	84359670	9770	9740	9800	9690	1396
745	20250509	090100	70771360	9700	9810	9850	9700	4456
746	20250509	090000	27278460	9810	9800	9830	9800	2783