KissMeData/451250/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	212700	85549281390	12440	12440	12440	12440	65718
3	20250508	212600	85549281390	12440	12440	12440	12440	0
4	20250508	212500	85549281390	12440	12440	12440	12440	0
5	20250508	212400	85549281390	12440	12440	12440	12440	0
6	20250508	212300	85549281390	12440	12440	12440	12440	0
7	20250508	212200	85549281390	12440	12440	12440	12440	0
8	20250508	212100	85549281390	12440	12440	12440	12440	0
9	20250508	212000	85549281390	12440	12440	12440	12440	0
10	20250508	211900	85549281390	12440	12440	12440	12440	0
11	20250508	211800	85549281390	12440	12440	12440	12440	0
12	20250508	211700	85549281390	12440	12440	12440	12440	0
13	20250508	211600	85549281390	12440	12440	12440	12440	0
14	20250508	211500	85549281390	12440	12440	12440	12440	0
15	20250508	211400	85549281390	12440	12440	12440	12440	0
16	20250508	211300	85549281390	12440	12440	12440	12440	0
17	20250508	211200	85549281390	12440	12440	12440	12440	0
18	20250508	211100	85549281390	12440	12440	12440	12440	0
19	20250508	211000	85549281390	12440	12440	12440	12440	0
20	20250508	210900	85549281390	12440	12440	12440	12440	0
21	20250508	210800	85549281390	12440	12440	12440	12440	0
22	20250508	210700	85549281390	12440	12440	12440	12440	0
23	20250508	210600	85549281390	12440	12440	12440	12440	0
24	20250508	210500	85549281390	12440	12440	12440	12440	0
25	20250508	210400	85549281390	12440	12440	12440	12440	0
26	20250508	210300	85549281390	12440	12440	12440	12440	0
27	20250508	210200	85549281390	12440	12440	12440	12440	0
28	20250508	210100	85549281390	12440	12440	12440	12440	0
29	20250508	210000	85549281390	12440	12440	12440	12440	0
30	20250508	205900	85549281390	12440	12440	12440	12440	0
31	20250508	205800	85549281390	12440	12440	12440	12440	0
32	20250508	205700	85549281390	12440	12440	12440	12440	65718
33	20250508	205600	85549281390	12440	12440	12440	12440	0
34	20250508	205500	85549281390	12440	12440	12440	12440	0
35	20250508	205400	85549281390	12440	12440	12440	12440	0
36	20250508	205300	85549281390	12440	12440	12440	12440	0
37	20250508	205200	85549281390	12440	12440	12440	12440	0
38	20250508	205100	85549281390	12440	12440	12440	12440	0
39	20250508	205000	85549281390	12440	12440	12440	12440	0
40	20250508	204900	85549281390	12440	12440	12440	12440	0
41	20250508	204800	85549281390	12440	12440	12440	12440	0
42	20250508	204700	85549281390	12440	12440	12440	12440	0
43	20250508	204600	85549281390	12440	12440	12440	12440	0
44	20250508	204500	85549281390	12440	12440	12440	12440	0
45	20250508	204400	85549281390	12440	12440	12440	12440	0
46	20250508	204300	85549281390	12440	12440	12440	12440	0
47	20250508	204200	85549281390	12440	12440	12440	12440	0
48	20250508	204100	85549281390	12440	12440	12440	12440	0
49	20250508	204000	85549281390	12440	12440	12440	12440	0
50	20250508	203900	85549281390	12440	12440	12440	12440	0
51	20250508	203800	85549281390	12440	12440	12440	12440	0
52	20250508	203700	85549281390	12440	12440	12440	12440	0
53	20250508	203600	85549281390	12440	12440	12440	12440	0
54	20250508	203500	85549281390	12440	12440	12440	12440	0
55	20250508	203400	85549281390	12440	12440	12440	12440	0
56	20250508	203300	85549281390	12440	12440	12440	12440	0
57	20250508	203200	85549281390	12440	12440	12440	12440	0
58	20250508	203100	85549281390	12440	12440	12440	12440	0
59	20250508	203000	85549281390	12440	12440	12440	12440	0
60	20250508	202900	85549281390	12440	12440	12440	12440	0
61	20250508	202800	85549281390	12440	12440	12440	12440	0
62	20250508	202700	85549281390	12440	12440	12440	12440	65718
63	20250508	202600	85549281390	12440	12440	12440	12440	0
64	20250508	202500	85549281390	12440	12440	12440	12440	0
65	20250508	202400	85549281390	12440	12440	12440	12440	0
66	20250508	202300	85549281390	12440	12440	12440	12440	0
67	20250508	202200	85549281390	12440	12440	12440	12440	0
68	20250508	202100	85549281390	12440	12440	12440	12440	0
69	20250508	202000	85549281390	12440	12440	12440	12440	0
70	20250508	201900	85549281390	12440	12440	12440	12440	0
71	20250508	201800	85549281390	12440	12440	12440	12440	0
72	20250508	201700	85549281390	12440	12440	12440	12440	0
73	20250508	201600	85549281390	12440	12440	12440	12440	0
74	20250508	201500	85549281390	12440	12440	12440	12440	0
75	20250508	201400	85549281390	12440	12440	12440	12440	0
76	20250508	201300	85549281390	12440	12440	12440	12440	0
77	20250508	201200	85549281390	12440	12440	12440	12440	0
78	20250508	201100	85549281390	12440	12440	12440	12440	0
79	20250508	201000	85549281390	12440	12440	12440	12440	0
80	20250508	200900	85549281390	12440	12440	12440	12440	0
81	20250508	200800	85549281390	12440	12440	12440	12440	0
82	20250508	200700	85549281390	12440	12440	12440	12440	0
83	20250508	200600	85549281390	12440	12440	12440	12440	0
84	20250508	200500	85549281390	12440	12440	12440	12440	0
85	20250508	200400	85549281390	12440	12440	12440	12440	0
86	20250508	200300	85549281390	12440	12440	12440	12440	0
87	20250508	200200	85549281390	12440	12440	12440	12440	0
88	20250508	200100	85549281390	12440	12440	12440	12440	0
89	20250508	200000	85549281390	12440	12440	12440	12440	0
90	20250508	195900	85549281390	12440	12440	12440	12440	0
91	20250508	195800	85549281390	12440	12440	12440	12440	0
92	20250508	195700	85549281390	12440	12440	12440	12440	65718
93	20250508	195600	85549281390	12440	12440	12440	12440	0
94	20250508	195500	85549281390	12440	12440	12440	12440	0
95	20250508	195400	85549281390	12440	12440	12440	12440	0
96	20250508	195300	85549281390	12440	12440	12440	12440	0
97	20250508	195200	85549281390	12440	12440	12440	12440	0
98	20250508	195100	85549281390	12440	12440	12440	12440	0
99	20250508	195000	85549281390	12440	12440	12440	12440	0
100	20250508	194900	85549281390	12440	12440	12440	12440	0
101	20250508	194800	85549281390	12440	12440	12440	12440	0
102	20250508	194700	85549281390	12440	12440	12440	12440	0
103	20250508	194600	85549281390	12440	12440	12440	12440	0
104	20250508	194500	85549281390	12440	12440	12440	12440	0
105	20250508	194400	85549281390	12440	12440	12440	12440	0
106	20250508	194300	85549281390	12440	12440	12440	12440	0
107	20250508	194200	85549281390	12440	12440	12440	12440	0
108	20250508	194100	85549281390	12440	12440	12440	12440	0
109	20250508	194000	85549281390	12440	12440	12440	12440	0
110	20250508	193900	85549281390	12440	12440	12440	12440	0
111	20250508	193800	85549281390	12440	12440	12440	12440	0
112	20250508	193700	85549281390	12440	12440	12440	12440	0
113	20250508	193600	85549281390	12440	12440	12440	12440	0
114	20250508	193500	85549281390	12440	12440	12440	12440	0
115	20250508	193400	85549281390	12440	12440	12440	12440	0
116	20250508	193300	85549281390	12440	12440	12440	12440	0
117	20250508	193200	85549281390	12440	12440	12440	12440	0
118	20250508	193100	85549281390	12440	12440	12440	12440	0
119	20250508	193000	85549281390	12440	12440	12440	12440	0
120	20250508	192900	85549281390	12440	12440	12440	12440	0
121	20250508	192800	85549281390	12440	12440	12440	12440	0
122	20250508	192700	85549281390	12440	12440	12440	12440	65718
123	20250508	192600	85549281390	12440	12440	12440	12440	0
124	20250508	192500	85549281390	12440	12440	12440	12440	0
125	20250508	192400	85549281390	12440	12440	12440	12440	0
126	20250508	192300	85549281390	12440	12440	12440	12440	0
127	20250508	192200	85549281390	12440	12440	12440	12440	0
128	20250508	192100	85549281390	12440	12440	12440	12440	0
129	20250508	192000	85549281390	12440	12440	12440	12440	0
130	20250508	191900	85549281390	12440	12440	12440	12440	0
131	20250508	191800	85549281390	12440	12440	12440	12440	0
132	20250508	191700	85549281390	12440	12440	12440	12440	0
133	20250508	191600	85549281390	12440	12440	12440	12440	0
134	20250508	191500	85549281390	12440	12440	12440	12440	0
135	20250508	191400	85549281390	12440	12440	12440	12440	0
136	20250508	191300	85549281390	12440	12440	12440	12440	0
137	20250508	191200	85549281390	12440	12440	12440	12440	0
138	20250508	191100	85549281390	12440	12440	12440	12440	0
139	20250508	191000	85549281390	12440	12440	12440	12440	0
140	20250508	190900	85549281390	12440	12440	12440	12440	0
141	20250508	190800	85549281390	12440	12440	12440	12440	0
142	20250508	190700	85549281390	12440	12440	12440	12440	0
143	20250508	190600	85549281390	12440	12440	12440	12440	0
144	20250508	190500	85549281390	12440	12440	12440	12440	0
145	20250508	190400	85549281390	12440	12440	12440	12440	0
146	20250508	190300	85549281390	12440	12440	12440	12440	0
147	20250508	190200	85549281390	12440	12440	12440	12440	0
148	20250508	190100	85549281390	12440	12440	12440	12440	0
149	20250508	190000	85549281390	12440	12440	12440	12440	0
150	20250508	185900	85549281390	12440	12440	12440	12440	0
151	20250508	185800	85549281390	12440	12440	12440	12440	0
152	20250508	185700	85549281390	12440	12440	12440	12440	65718
153	20250508	185600	85549281390	12440	12440	12440	12440	0
154	20250508	185500	85549281390	12440	12440	12440	12440	0
155	20250508	185400	85549281390	12440	12440	12440	12440	0
156	20250508	185300	85549281390	12440	12440	12440	12440	0
157	20250508	185200	85549281390	12440	12440	12440	12440	0
158	20250508	185100	85549281390	12440	12440	12440	12440	0
159	20250508	185000	85549281390	12440	12440	12440	12440	0
160	20250508	184900	85549281390	12440	12440	12440	12440	0
161	20250508	184800	85549281390	12440	12440	12440	12440	0
162	20250508	184700	85549281390	12440	12440	12440	12440	0
163	20250508	184600	85549281390	12440	12440	12440	12440	0
164	20250508	184500	85549281390	12440	12440	12440	12440	0
165	20250508	184400	85549281390	12440	12440	12440	12440	0
166	20250508	184300	85549281390	12440	12440	12440	12440	0
167	20250508	184200	85549281390	12440	12440	12440	12440	0
168	20250508	184100	85549281390	12440	12440	12440	12440	0
169	20250508	184000	85549281390	12440	12440	12440	12440	0
170	20250508	183900	85549281390	12440	12440	12440	12440	0
171	20250508	183800	85549281390	12440	12440	12440	12440	0
172	20250508	183700	85549281390	12440	12440	12440	12440	0
173	20250508	183600	85549281390	12440	12440	12440	12440	0
174	20250508	183500	85549281390	12440	12440	12440	12440	0
175	20250508	183400	85549281390	12440	12440	12440	12440	0
176	20250508	183300	85549281390	12440	12440	12440	12440	0
177	20250508	183200	85549281390	12440	12440	12440	12440	0
178	20250508	183100	85549281390	12440	12440	12440	12440	0
179	20250508	183000	85549281390	12440	12440	12440	12440	0
180	20250508	182900	85549281390	12440	12440	12440	12440	0
181	20250508	182800	85549281390	12440	12440	12440	12440	0
182	20250508	182700	85549281390	12440	12440	12440	12440	65718
183	20250508	182600	85549281390	12440	12440	12440	12440	0
184	20250508	182500	85549281390	12440	12440	12440	12440	0
185	20250508	182400	85549281390	12440	12440	12440	12440	0
186	20250508	182300	85549281390	12440	12440	12440	12440	0
187	20250508	182200	85549281390	12440	12440	12440	12440	0
188	20250508	182100	85549281390	12440	12440	12440	12440	0
189	20250508	182000	85549281390	12440	12440	12440	12440	0
190	20250508	181900	85549281390	12440	12440	12440	12440	0
191	20250508	181800	85549281390	12440	12440	12440	12440	0
192	20250508	181700	85549281390	12440	12440	12440	12440	0
193	20250508	181600	85549281390	12440	12440	12440	12440	0
194	20250508	181500	85549281390	12440	12440	12440	12440	0
195	20250508	181400	85549281390	12440	12440	12440	12440	0
196	20250508	181300	85549281390	12440	12440	12440	12440	0
197	20250508	181200	85549281390	12440	12440	12440	12440	0
198	20250508	181100	85549281390	12440	12440	12440	12440	0
199	20250508	181000	85549281390	12440	12440	12440	12440	0
200	20250508	180900	85549281390	12440	12440	12440	12440	0
201	20250508	180800	85549281390	12440	12440	12440	12440	0
202	20250508	180700	85549281390	12440	12440	12440	12440	0
203	20250508	180600	85549281390	12440	12440	12440	12440	0
204	20250508	180500	85549281390	12440	12440	12440	12440	0
205	20250508	180400	85549281390	12440	12440	12440	12440	0
206	20250508	180300	85549281390	12440	12440	12440	12440	0
207	20250508	180200	85549281390	12440	12440	12440	12440	0
208	20250508	180100	85549281390	12440	12440	12440	12440	0
209	20250508	180000	85549281390	12440	12440	12440	12440	0
210	20250508	175900	85549281390	12440	12440	12440	12440	0
211	20250508	175800	85549281390	12440	12440	12440	12440	0
212	20250508	175700	85549281390	12440	12440	12440	12440	65718
213	20250508	175600	85549281390	12440	12440	12440	12440	0
214	20250508	175500	85549281390	12440	12440	12440	12440	0
215	20250508	175400	85549281390	12440	12440	12440	12440	0
216	20250508	175300	85549281390	12440	12440	12440	12440	0
217	20250508	175200	85549281390	12440	12440	12440	12440	0
218	20250508	175100	85549281390	12440	12440	12440	12440	0
219	20250508	175000	85549281390	12440	12440	12440	12440	0
220	20250508	174900	85549281390	12440	12440	12440	12440	0
221	20250508	174800	85549281390	12440	12440	12440	12440	0
222	20250508	174700	85549281390	12440	12440	12440	12440	0
223	20250508	174600	85549281390	12440	12440	12440	12440	0
224	20250508	174500	85549281390	12440	12440	12440	12440	0
225	20250508	174400	85549281390	12440	12440	12440	12440	0
226	20250508	174300	85549281390	12440	12440	12440	12440	0
227	20250508	174200	85549281390	12440	12440	12440	12440	0
228	20250508	174100	85549281390	12440	12440	12440	12440	0
229	20250508	174000	85549281390	12440	12440	12440	12440	0
230	20250508	173900	85549281390	12440	12440	12440	12440	0
231	20250508	173800	85549281390	12440	12440	12440	12440	0
232	20250508	173700	85549281390	12440	12440	12440	12440	0
233	20250508	173600	85549281390	12440	12440	12440	12440	0
234	20250508	173500	85549281390	12440	12440	12440	12440	0
235	20250508	173400	85549281390	12440	12440	12440	12440	0
236	20250508	173300	85549281390	12440	12440	12440	12440	0
237	20250508	173200	85549281390	12440	12440	12440	12440	0
238	20250508	173100	85549281390	12440	12440	12440	12440	0
239	20250508	173000	85549281390	12440	12440	12440	12440	0
240	20250508	172900	85549281390	12440	12440	12440	12440	0
241	20250508	172800	85549281390	12440	12440	12440	12440	0
242	20250508	172700	85549281390	12440	12440	12440	12440	65718
243	20250508	172600	85549281390	12440	12440	12440	12440	0
244	20250508	172500	85549281390	12440	12440	12440	12440	0
245	20250508	172400	85549281390	12440	12440	12440	12440	0
246	20250508	172300	85549281390	12440	12440	12440	12440	0
247	20250508	172200	85549281390	12440	12440	12440	12440	0
248	20250508	172100	85549281390	12440	12440	12440	12440	0
249	20250508	172000	85549281390	12440	12440	12440	12440	0
250	20250508	171900	85549281390	12440	12440	12440	12440	0
251	20250508	171800	85549281390	12440	12440	12440	12440	0
252	20250508	171700	85549281390	12440	12440	12440	12440	0
253	20250508	171600	85549281390	12440	12440	12440	12440	0
254	20250508	171500	85549281390	12440	12440	12440	12440	0
255	20250508	171400	85549281390	12440	12440	12440	12440	0
256	20250508	171300	85549281390	12440	12440	12440	12440	0
257	20250508	171200	85549281390	12440	12440	12440	12440	0
258	20250508	171100	85549281390	12440	12440	12440	12440	0
259	20250508	171000	85549281390	12440	12440	12440	12440	0
260	20250508	170900	85549281390	12440	12440	12440	12440	0
261	20250508	170800	85549281390	12440	12440	12440	12440	0
262	20250508	170700	85549281390	12440	12440	12440	12440	0
263	20250508	170600	85549281390	12440	12440	12440	12440	0
264	20250508	170500	85549281390	12440	12440	12440	12440	0
265	20250508	170400	85549281390	12440	12440	12440	12440	0
266	20250508	170300	85549281390	12440	12440	12440	12440	0
267	20250508	170200	85549281390	12440	12440	12440	12440	0
268	20250508	170100	85549281390	12440	12440	12440	12440	0
269	20250508	170000	85549281390	12440	12440	12440	12440	0
270	20250508	165900	85549281390	12440	12440	12440	12440	0
271	20250508	165800	85549281390	12440	12440	12440	12440	0
272	20250508	165700	85549281390	12440	12440	12440	12440	65718
273	20250508	165600	85549281390	12440	12440	12440	12440	0
274	20250508	165500	85549281390	12440	12440	12440	12440	0
275	20250508	165400	85549281390	12440	12440	12440	12440	0
276	20250508	165300	85549281390	12440	12440	12440	12440	0
277	20250508	165200	85549281390	12440	12440	12440	12440	0
278	20250508	165100	85549281390	12440	12440	12440	12440	0
279	20250508	165000	85549281390	12440	12440	12440	12440	0
280	20250508	164900	85549281390	12440	12440	12440	12440	0
281	20250508	164800	85549281390	12440	12440	12440	12440	0
282	20250508	164700	85549281390	12440	12440	12440	12440	0
283	20250508	164600	85549281390	12440	12440	12440	12440	0
284	20250508	164500	85549281390	12440	12440	12440	12440	0
285	20250508	164400	85549281390	12440	12440	12440	12440	0
286	20250508	164300	85549281390	12440	12440	12440	12440	0
287	20250508	164200	85549281390	12440	12440	12440	12440	0
288	20250508	164100	85549281390	12440	12440	12440	12440	0
289	20250508	164000	85549281390	12440	12440	12440	12440	0
290	20250508	163900	85549281390	12440	12440	12440	12440	0
291	20250508	163800	85549281390	12440	12440	12440	12440	0
292	20250508	163700	85549281390	12440	12440	12440	12440	0
293	20250508	163600	85549281390	12440	12440	12440	12440	0
294	20250508	163500	85549281390	12440	12440	12440	12440	0
295	20250508	163400	85549281390	12440	12440	12440	12440	0
296	20250508	163300	85549281390	12440	12440	12440	12440	0
297	20250508	163200	85549281390	12440	12440	12440	12440	0
298	20250508	163100	85549281390	12440	12440	12440	12440	0
299	20250508	163000	85549281390	12440	12440	12440	12440	0
300	20250508	162900	85549281390	12440	12440	12440	12440	0
301	20250508	162800	85549281390	12440	12440	12440	12440	0
302	20250508	162700	85549281390	12440	12440	12440	12440	65718
303	20250508	162600	85549281390	12440	12440	12440	12440	0
304	20250508	162500	85549281390	12440	12440	12440	12440	0
305	20250508	162400	85549281390	12440	12440	12440	12440	0
306	20250508	162300	85549281390	12440	12440	12440	12440	0
307	20250508	162200	85549281390	12440	12440	12440	12440	0
308	20250508	162100	85549281390	12440	12440	12440	12440	0
309	20250508	162000	85549281390	12440	12440	12440	12440	0
310	20250508	161900	85549281390	12440	12440	12440	12440	0
311	20250508	161800	85549281390	12440	12440	12440	12440	0
312	20250508	161700	85549281390	12440	12440	12440	12440	0
313	20250508	161600	85549281390	12440	12440	12440	12440	0
314	20250508	161500	85549281390	12440	12440	12440	12440	0
315	20250508	161400	85549281390	12440	12440	12440	12440	0
316	20250508	161300	85549281390	12440	12440	12440	12440	0
317	20250508	161200	85549281390	12440	12440	12440	12440	0
318	20250508	161100	85549281390	12440	12440	12440	12440	0
319	20250508	161000	85549281390	12440	12440	12440	12440	0
320	20250508	160900	85549281390	12440	12440	12440	12440	0
321	20250508	160800	85549281390	12440	12440	12440	12440	0
322	20250508	160700	85549281390	12440	12440	12440	12440	0
323	20250508	160600	85549281390	12440	12440	12440	12440	0
324	20250508	160500	85549281390	12440	12440	12440	12440	0
325	20250508	160400	85549281390	12440	12440	12440	12440	0
326	20250508	160300	85549281390	12440	12440	12440	12440	0
327	20250508	160200	85549281390	12440	12440	12440	12440	0
328	20250508	160100	85549281390	12440	12440	12440	12440	0
329	20250508	160000	85549281390	12440	12440	12440	12440	0
330	20250508	155900	85549281390	12440	12440	12440	12440	0
331	20250508	155800	85549281390	12440	12440	12440	12440	0
332	20250508	155700	85549281390	12440	12440	12440	12440	65718
333	20250508	155600	85549281390	12440	12440	12440	12440	0
334	20250508	155500	85549281390	12440	12440	12440	12440	0
335	20250508	155400	85549281390	12440	12440	12440	12440	0
336	20250508	155300	85549281390	12440	12440	12440	12440	0
337	20250508	155200	85549281390	12440	12440	12440	12440	0
338	20250508	155100	85549281390	12440	12440	12440	12440	0
339	20250508	155000	85549281390	12440	12440	12440	12440	0
340	20250508	154900	85549281390	12440	12440	12440	12440	0
341	20250508	154800	85549281390	12440	12440	12440	12440	0
342	20250508	154700	85549281390	12440	12440	12440	12440	0
343	20250508	154600	85549281390	12440	12440	12440	12440	0
344	20250508	154500	85549281390	12440	12440	12440	12440	0
345	20250508	154400	85549281390	12440	12440	12440	12440	0
346	20250508	154300	85549281390	12440	12440	12440	12440	0
347	20250508	154200	85549281390	12440	12440	12440	12440	0
348	20250508	154100	85549281390	12440	12440	12440	12440	0
349	20250508	154000	85549281390	12440	12440	12440	12440	0
350	20250508	153900	85549281390	12440	12440	12440	12440	0
351	20250508	153800	85549281390	12440	12440	12440	12440	0
352	20250508	153700	85549281390	12440	12440	12440	12440	0
353	20250508	153600	85549281390	12440	12440	12440	12440	0
354	20250508	153500	85549281390	12440	12440	12440	12440	0
355	20250508	153400	85549281390	12440	12440	12440	12440	0
356	20250508	153300	85549281390	12440	12440	12440	12440	0
357	20250508	153200	85549281390	12440	12440	12440	12440	0
358	20250508	153100	85549281390	12440	12440	12440	12440	0
359	20250508	153000	85549281390	12440	12440	12440	12440	65718
360	20250508	152900	84731749470	12410	12410	12410	12410	0
361	20250508	152800	84731749470	12410	12410	12410	12410	0
362	20250508	152700	84731749470	12410	12410	12410	12410	0
363	20250508	152600	84731749470	12410	12410	12410	12410	0
364	20250508	152500	84731749470	12410	12410	12410	12410	0
365	20250508	152400	84731749470	12410	12410	12410	12410	0
366	20250508	152300	84731749470	12410	12410	12410	12410	0
367	20250508	152200	84731749470	12410	12410	12410	12410	0
368	20250508	152100	84731749470	12410	12410	12410	12410	0
369	20250508	152000	84731749470	12410	12410	12410	12410	0
370	20250508	151900	84731749470	12410	12370	12420	12370	14253
371	20250508	151800	84555058760	12380	12400	12410	12370	12050
372	20250508	151700	84405732025	12400	12420	12420	12390	15622
373	20250508	151600	84211942325	12410	12330	12420	12310	25117
374	20250508	151500	83901117665	12330	12300	12330	12280	10471
375	20250508	151400	83772392135	12300	12330	12350	12290	6958
376	20250508	151300	83686772585	12310	12320	12370	12310	6156
377	20250508	151200	83610753595	12330	12340	12340	12310	8427
378	20250508	151100	83506915125	12350	12340	12360	12300	7768
379	20250508	151000	83411172275	12360	12360	12380	12330	4478
380	20250508	150900	83355826785	12360	12360	12360	12320	2854
381	20250508	150800	83320599300	12380	12380	12400	12360	7172
382	20250508	150700	83231851580	12390	12340	12440	12330	21964
383	20250508	150600	82959895105	12340	12315	12340	12260	7842
384	20250508	150500	82863460845	12315	12330	12340	12310	3399
385	20250508	150400	82821571615	12330	12290	12355	12280	10702
386	20250508	150300	82689634270	12290	12280	12300	12270	6497
387	20250508	150200	82609843170	12270	12350	12360	12270	6322
388	20250508	150100	82531984760	12350	12340	12350	12320	4910
389	20250508	150000	82471438930	12340	12320	12340	12290	5213
390	20250508	145900	82407232500	12320	12310	12340	12250	19909
391	20250508	145800	82162934220	12320	12340	12340	12290	10242
392	20250508	145700	82036892340	12350	12320	12370	12300	14558
393	20250508	145600	81857560760	12310	12360	12400	12310	4415
394	20250508	145500	81803040140	12390	12420	12420	12350	4564
395	20250508	145400	81746558650	12430	12380	12430	12370	2073
396	20250508	145300	81720882150	12380	12440	12440	12350	4801
397	20250508	145200	81661378010	12440	12430	12450	12400	2804
398	20250508	145100	81626544790	12430	12430	12440	12390	1753
399	20250508	145000	81604774755	12440	12370	12470	12370	10406
400	20250508	144900	81475356065	12370	12380	12390	12360	4535
401	20250508	144800	81419232135	12390	12410	12420	12360	5858
402	20250508	144700	81346689175	12420	12450	12450	12410	4986
403	20250508	144600	81284730540	12450	12390	12470	12390	11367
404	20250508	144500	81143389600	12390	12400	12400	12380	2300
405	20250508	144400	81114887900	12390	12370	12420	12360	10888
406	20250508	144300	80979935715	12370	12290	12400	12290	16597
407	20250508	144200	80775067215	12300	12350	12390	12290	18491
408	20250508	144100	80547150315	12370	12420	12430	12350	10282
409	20250508	144000	80419867495	12410	12410	12440	12400	4810
410	20250508	143900	80360112015	12410	12440	12440	12410	2510
411	20250508	143800	80328936415	12410	12390	12440	12380	7773
412	20250508	143700	80232477415	12390	12420	12430	12330	26886
413	20250508	143600	79899839790	12420	12460	12460	12420	4386
414	20250508	143500	79845302650	12460	12410	12460	12400	8469
415	20250508	143400	79740073790	12420	12400	12430	12390	16051
416	20250508	143300	79540995810	12400	12480	12490	12400	16180
417	20250508	143200	79339673170	12490	12520	12520	12470	6281
418	20250508	143100	79261225100	12530	12510	12530	12500	8021
419	20250508	143000	79160857510	12500	12510	12520	12440	11060
420	20250508	142900	79022835270	12490	12490	12530	12490	13886
421	20250508	142800	78849130675	12500	12410	12520	12390	24084
422	20250508	142700	78549058745	12410	12580	12590	12360	83677
423	20250508	142600	77506496165	12590	12620	12650	12570	11864
424	20250508	142500	77357020310	12640	12590	12660	12570	7222
425	20250508	142400	77265838700	12590	12560	12690	12560	18955
426	20250508	142300	77026280230	12560	12590	12610	12560	3287
427	20250508	142200	76984945490	12570	12640	12660	12560	14461
428	20250508	142100	76802519570	12640	12560	12680	12560	19191
429	20250508	142000	76560182855	12570	12530	12590	12520	9551
430	20250508	141900	76440284675	12540	12560	12610	12520	24919
431	20250508	141800	76127781385	12560	12600	12620	12560	9435
432	20250508	141700	76009111925	12600	12610	12640	12590	9081
433	20250508	141600	75894569195	12610	12630	12630	12600	5863
434	20250508	141500	75820645225	12630	12610	12640	12590	9685
435	20250508	141400	75698407035	12570	12570	12600	12550	12970
436	20250508	141300	75535365025	12580	12580	12620	12560	12975
437	20250508	141200	75372191995	12570	12590	12600	12570	8413
438	20250508	141100	75266320125	12600	12570	12600	12550	17618
439	20250508	141000	75044988645	12580	12630	12650	12570	11654
440	20250508	140900	74898080695	12630	12700	12700	12570	13710
441	20250508	140800	74725152665	12700	12680	12710	12620	11368
442	20250508	140700	74581242780	12690	12670	12710	12670	9921
443	20250508	140600	74455304200	12680	12600	12710	12580	16372
444	20250508	140500	74247873850	12600	12630	12650	12570	19411
445	20250508	140400	74003137430	12620	12700	12740	12570	68481
446	20250508	140300	73138690420	12700	12810	12840	12680	38783
447	20250508	140200	72643422930	12810	12690	12840	12670	29965
448	20250508	140100	72260744370	12680	12730	12740	12650	49155
449	20250508	140000	71636865865	12720	12830	12860	12720	31729
450	20250508	135900	71231371490	12830	12840	12880	12830	13278
451	20250508	135800	71060777030	12840	12930	13000	12820	39306
452	20250508	135700	70552412565	12930	12870	12960	12840	26703
453	20250508	135600	70207880905	12870	12785	12880	12770	30603
454	20250508	135500	69815708620	12780	13010	13020	12750	77938
455	20250508	135400	68811927695	13000	12800	13020	12790	99454
456	20250508	135300	67524036810	12800	12780	12850	12770	27009
457	20250508	135200	67178160855	12820	12790	12860	12770	45426
458	20250508	135100	66596244430	12790	12870	12870	12770	50768
459	20250508	135000	65946274285	12860	12860	12950	12810	68800
460	20250508	134900	65060172855	12860	12890	12970	12840	74075
461	20250508	134800	64104701130	12870	13140	13260	12860	225353
462	20250508	134700	61169733555	13140	12970	13220	12940	259672
463	20250508	134600	57769951510	12970	13010	13080	12860	188614
464	20250508	134500	55322808735	13020	12740	13130	12660	351986
465	20250508	134400	50772488880	12740	12580	12770	12540	108378
466	20250508	134300	49398713320	12550	12520	12610	12480	38778
467	20250508	134200	48911914615	12520	12530	12600	12480	49201
468	20250508	134100	48294499185	12560	12430	12570	12400	54406
469	20250508	134000	47615452320	12440	12360	12500	12350	64642
470	20250508	133900	46811039125	12360	12320	12370	12310	30564
471	20250508	133800	46433798300	12280	12290	12340	12280	12738
472	20250508	133700	46277051430	12300	12250	12320	12250	20974
473	20250508	133600	46019386915	12290	12210	12300	12190	18008
474	20250508	133500	45798723935	12210	12240	12290	12170	20253
475	20250508	133400	45551436560	12240	12250	12370	12220	26428
476	20250508	133300	45226411760	12250	12220	12290	12190	21822
477	20250508	133200	44959249290	12190	12200	12270	12190	13913
478	20250508	133100	44789226765	12210	12140	12290	12110	41766
479	20250508	133000	44280015005	12170	12360	12360	12110	59044
480	20250508	132900	43559043615	12360	12370	12430	12290	35305
481	20250508	132800	43123010075	12360	12390	12390	12220	63407
482	20250508	132700	42341007885	12380	12570	12650	12380	89409
483	20250508	132600	41223238620	12570	12610	12710	12570	92994
484	20250508	132500	40046900550	12610	12460	12660	12450	149711
485	20250508	132400	38159583645	12460	12440	12560	12440	124393
486	20250508	132300	36605575160	12440	12190	12480	12180	123835
487	20250508	132200	35070080300	12180	12210	12220	12160	6020
488	20250508	132100	34996661300	12210	12210	12250	12180	8335
489	20250508	132000	34894941660	12210	12240	12250	12190	3358
490	20250508	131900	34853949950	12250	12180	12270	12170	6485
491	20250508	131800	34774607450	12190	12290	12290	12150	10838
492	20250508	131700	34642160100	12280	12220	12280	12200	13967
493	20250508	131600	34470970880	12200	12220	12240	12140	6598
494	20250508	131500	34390626560	12230	12230	12240	12150	15018
495	20250508	131400	34207622320	12220	12260	12300	12220	11660
496	20250508	131300	34064672140	12290	12230	12330	12210	19542
497	20250508	131200	33824713880	12230	12210	12240	12180	10230
498	20250508	131100	33699881750	12210	12220	12220	12150	19865
499	20250508	131000	33457837270	12220	12300	12310	12210	14698
500	20250508	130900	33277482310	12300	12220	12300	12190	25222
501	20250508	130800	32969269860	12210	12220	12300	12210	16431
502	20250508	130700	32768147050	12220	12360	12360	12220	26372
503	20250508	130600	32443932010	12360	12230	12380	12230	54918
504	20250508	130500	31766261360	12230	12160	12280	12160	25233
505	20250508	130400	31458001240	12170	12090	12210	12090	24070
506	20250508	130300	31164865350	12100	12110	12200	12080	26940
507	20250508	130200	30837749755	12110	12200	12200	12070	25730
508	20250508	130100	30525641135	12190	12140	12200	12090	38223
509	20250508	130000	30061574505	12140	12320	12320	12130	62699
510	20250508	125900	29297009885	12300	12300	12400	12270	27773
511	20250508	125800	28954195965	12300	12280	12390	12260	26431
512	20250508	125700	28627744375	12280	12290	12400	12240	56366
513	20250508	125600	27932343795	12290	12360	12400	12210	67071
514	20250508	125500	27108579105	12390	12440	12470	12360	68847
515	20250508	125400	26253197235	12450	12310	12450	12300	97645
516	20250508	125300	25041886365	12310	12280	12410	12220	110504
517	20250508	125200	23679263925	12270	12270	12380	12200	165482
518	20250508	125100	21644297460	12270	12140	12300	12130	143993
519	20250508	125000	19888888980	12010	12010	12010	12010	0
520	20250508	124900	19888888980	12010	11850	12010	11840	133171
521	20250508	124800	18295621670	11850	11730	11890	11700	35935
522	20250508	124700	17870695040	11700	11670	11730	11670	3801
523	20250508	124600	17826213380	11670	11660	11690	11660	2370
524	20250508	124500	17798542790	11660	11620	11660	11610	1659
525	20250508	124400	17779221070	11610	11620	11620	11610	150
526	20250508	124300	17777478730	11630	11590	11630	11570	1447
527	20250508	124200	17760687620	11590	11560	11590	11560	657
528	20250508	124100	17753079800	11590	11590	11590	11580	689
529	20250508	124000	17745099780	11560	11560	11570	11560	1078
530	20250508	123900	17732637120	11560	11560	11590	11560	910
531	20250508	123800	17722101680	11590	11580	11590	11540	1333
532	20250508	123700	17706694350	11580	11570	11580	11570	227
533	20250508	123600	17704067190	11570	11560	11580	11560	706
534	20250508	123500	17695905440	11560	11560	11570	11560	767
535	20250508	123400	17687038900	11560	11580	11590	11560	595
536	20250508	123300	17680151850	11580	11560	11580	11540	2231
537	20250508	123200	17654381060	11560	11560	11560	11560	567
538	20250508	123100	17647826540	11560	11560	11600	11550	994
539	20250508	123000	17636335240	11560	11570	11600	11560	576
540	20250508	122900	17629667220	11570	11550	11570	11550	1182
541	20250508	122800	17616013220	11550	11560	11580	11530	1227
542	20250508	122700	17601837130	11560	11580	11580	11520	9640
543	20250508	122600	17490490870	11610	11590	11610	11580	215
544	20250508	122500	17487999100	11620	11620	11620	11590	993
545	20250508	122400	17476482830	11630	11660	11660	11630	709
546	20250508	122300	17468233930	11660	11670	11670	11660	500
547	20250508	122200	17462403910	11670	11680	11680	11670	805
548	20250508	122100	17453007760	11680	11670	11690	11670	680
549	20250508	122000	17445065910	11660	11630	11670	11630	1653
550	20250508	121900	17425812590	11630	11640	11640	11630	531
551	20250508	121800	17419633090	11640	11640	11660	11640	163
552	20250508	121700	17417734810	11640	11610	11640	11570	3914
553	20250508	121600	17372360140	11640	11600	11640	11600	1311
554	20250508	121500	17357142330	11600	11630	11630	11600	2275
555	20250508	121400	17330724850	11640	11670	11680	11630	773
556	20250508	121300	17321719570	11640	11660	11660	11630	3083
557	20250508	121200	17285823110	11670	11670	11680	11670	978
558	20250508	121100	17274408840	11680	11680	11680	11680	355
559	20250508	121000	17270262440	11680	11670	11690	11670	1504
560	20250508	120900	17252692540	11670	11690	11690	11670	704
561	20250508	120800	17244463980	11700	11690	11700	11670	1333
562	20250508	120700	17228878620	11690	11680	11700	11660	1695
563	20250508	120600	17209079030	11680	11640	11680	11630	1636
564	20250508	120500	17190027170	11660	11650	11660	11630	449
565	20250508	120400	17184799000	11650	11680	11680	11650	1348
566	20250508	120300	17169080070	11680	11670	11680	11660	1803
567	20250508	120200	17148034290	11650	11680	11680	11650	35
568	20250508	120100	17147626390	11670	11620	11680	11620	1298
569	20250508	120000	17132493620	11620	11620	11620	11610	336
570	20250508	115900	17128589780	11610	11610	11620	11610	355
571	20250508	115800	17124468020	11610	11620	11620	11610	697
572	20250508	115700	17116373860	11630	11650	11650	11625	94
573	20250508	115600	17115280090	11650	11640	11660	11610	825
574	20250508	115500	17105663950	11610	11640	11640	11610	66
575	20250508	115400	17104897420	11640	11600	11640	11600	1157
576	20250508	115300	17091475890	11600	11620	11650	11600	3653
577	20250508	115200	17049074950	11620	11670	11670	11620	211
578	20250508	115100	17046613030	11670	11630	11670	11620	92
579	20250508	115000	17045543280	11620	11630	11650	11620	408
580	20250508	114900	17040793300	11650	11620	11650	11620	114
581	20250508	114800	17039467590	11640	11620	11640	11610	1131
582	20250508	114700	17026321400	11620	11620	11650	11620	1049
583	20250508	114600	17014130160	11610	11630	11630	11610	585
584	20250508	114500	17007336430	11640	11630	11650	11610	811
585	20250508	114400	16997911120	11630	11640	11640	11620	215
586	20250508	114300	16995412760	11620	11610	11630	11610	2674
587	20250508	114200	16964332030	11610	11630	11650	11610	2890
588	20250508	114100	16930742090	11650	11640	11650	11620	442
589	20250508	114000	16925600250	11680	11620	11680	11620	663
590	20250508	113900	16917887310	11620	11650	11650	11620	980
591	20250508	113800	16906483470	11680	11680	11680	11650	509
592	20250508	113700	16900545290	11680	11690	11700	11650	779
593	20250508	113600	16891449570	11700	11620	11700	11620	598
594	20250508	113500	16884479500	11610	11680	11680	11610	2061
595	20250508	113400	16860514890	11670	11680	11680	11620	2191
596	20250508	113300	16834988035	11680	11660	11680	11660	1408
597	20250508	113200	16818556615	11670	11650	11680	11650	1092
598	20250508	113100	16805829185	11640	11630	11670	11630	1405
599	20250508	113000	16789476265	11630	11720	11720	11620	4722
600	20250508	112900	16734410965	11700	11720	11740	11700	1735
601	20250508	112800	16714073345	11710	11700	11720	11690	2587
602	20250508	112700	16683790135	11690	11690	11730	11690	2885
603	20250508	112600	16650003265	11690	11700	11710	11680	2382
604	20250508	112500	16622164435	11710	11730	11730	11700	2933
605	20250508	112400	16587831250	11720	11720	11760	11720	2646
606	20250508	112300	16556788440	11730	11740	11750	11710	4487
607	20250508	112200	16504109710	11740	11700	11740	11670	4569
608	20250508	112100	16450546680	11700	11700	11700	11670	2101
609	20250508	112000	16425980510	11700	11680	11720	11670	4187
610	20250508	111900	16377056895	11680	11640	11680	11630	2510
611	20250508	111800	16347816710	11640	11620	11660	11620	2008
612	20250508	111700	16324450680	11610	11580	11620	11560	1845
613	20250508	111600	16303051210	11580	11560	11630	11560	4977
614	20250508	111500	16245414215	11560	11620	11620	11550	22425
615	20250508	111400	15985879545	11620	11630	11630	11610	2278
616	20250508	111300	15959427645	11630	11610	11630	11600	3418
617	20250508	111200	15919737795	11600	11630	11640	11570	32099
618	20250508	111100	15547819365	11630	11740	11790	11570	38323
619	20250508	111000	15101230565	11760	11730	11790	11730	5708
620	20250508	110900	15034095315	11770	11720	11800	11720	10060
621	20250508	110800	14915882745	11730	11690	11740	11680	9713
622	20250508	110700	14802182685	11690	11780	11800	11690	19538
623	20250508	110600	14572794055	11780	11770	11780	11760	3389
624	20250508	110500	14532911705	11770	11770	11790	11760	3434
625	20250508	110400	14492491615	11770	11780	11790	11750	7174
626	20250508	110300	14408117345	11780	11740	11830	11740	9963
627	20250508	110200	14290729990	11740	11740	11770	11720	5908
628	20250508	110100	14221400585	11770	11750	11810	11720	13458
629	20250508	110000	14063210755	11750	11800	11870	11750	25127
630	20250508	105900	13766644895	11800	11900	11930	11780	59324
631	20250508	105800	13062098870	11900	11720	11920	11720	112466
632	20250508	105700	11729034670	11750	11720	11750	11690	4618
633	20250508	105600	11674840960	11730	11690	11770	11670	15157
634	20250508	105500	11497127280	11690	11700	11730	11660	4950
635	20250508	105400	11439226900	11700	11730	11740	11670	3572
636	20250508	105300	11397357250	11720	11630	11740	11600	9802
637	20250508	105200	11282795280	11630	11600	11630	11590	5752
638	20250508	105100	11215998750	11600	11640	11640	11570	14240
639	20250508	105000	11050798585	11635	11660	11680	11630	3393
640	20250508	104900	11011269610	11660	11710	11710	11650	7087
641	20250508	104800	10928563690	11710	11630	11720	11610	8411
642	20250508	104700	10830357820	11630	11570	11670	11560	10084
643	20250508	104600	10713364570	11560	11620	11640	11560	21193
644	20250508	104500	10467426020	11600	11700	11700	11600	26255
645	20250508	104400	10161740025	11700	11790	11790	11700	38675
646	20250508	104300	9708703535	11790	11750	11790	11710	15737
647	20250508	104200	9523777810	11750	11850	11850	11730	32230
648	20250508	104100	9143889590	11840	11830	11900	11730	61839
649	20250508	104000	8412760870	11820	11740	11900	11670	90092
650	20250508	103900	7349024585	11750	11720	11800	11590	58049
651	20250508	103800	6669027445	11710	11650	11730	11640	19392
652	20250508	103700	6442430125	11660	11770	11770	11650	45824
653	20250508	103600	5906570255	11730	11500	11770	11500	77569
654	20250508	103500	5000058105	11500	11570	11570	11500	9702
655	20250508	103400	4888145355	11560	11530	11620	11450	26482
656	20250508	103300	4583215845	11520	11650	11670	11490	42629
657	20250508	103200	4090257475	11680	11670	11800	11620	99951
658	20250508	103100	2919550280	11700	11380	11800	11380	107963
659	20250508	103000	1660958405	11400	11400	11410	11390	3599
660	20250508	102900	1619928285	11400	11400	11400	11380	1732
661	20250508	102800	1600196445	11400	11380	11400	11350	1193
662	20250508	102700	1586623220	11380	11370	11410	11370	1006
663	20250508	102600	1575162420	11370	11390	11390	11370	210
664	20250508	102500	1572771560	11390	11390	11400	11370	1388
665	20250508	102400	1556954080	11390	11370	11390	11340	1956
666	20250508	102300	1534700190	11370	11370	11370	11340	80
667	20250508	102200	1533791010	11370	11370	11380	11340	431
668	20250508	102100	1528893410	11330	11340	11390	11330	839
669	20250508	102000	1519361030	11340	11300	11340	11290	1248
670	20250508	101900	1505245500	11300	11300	11300	11290	865
671	20250508	101800	1495471160	11300	11340	11340	11300	2502
672	20250508	101700	1467173920	11340	11350	11360	11340	1722
673	20250508	101600	1447635630	11350	11400	11410	11350	3123
674	20250508	101500	1412093630	11410	11410	11420	11380	1929
675	20250508	101400	1390101920	11410	11380	11410	11380	4327
676	20250508	101300	1340793640	11380	11360	11380	11360	2330
677	20250508	101200	1314317720	11360	11350	11380	11340	1090
678	20250508	101100	1301934870	11350	11340	11350	11330	530
679	20250508	101000	1295924320	11340	11370	11380	11340	3700
680	20250508	100900	1253898700	11360	11340	11370	11340	1393
681	20250508	100800	1238083180	11340	11380	11380	11340	1763
682	20250508	100700	1218038430	11390	11320	11390	11320	1919
683	20250508	100600	1196256280	11320	11330	11350	11320	675
684	20250508	100500	1188610480	11360	11370	11380	11340	1459
685	20250508	100400	1172047780	11370	11340	11400	11320	5798
686	20250508	100300	1106148300	11330	11320	11330	11310	1292
687	20250508	100200	1091521960	11320	11310	11330	11310	760
688	20250508	100100	1082919170	11310	11330	11360	11310	2934
689	20250508	100000	1049629420	11300	11280	11320	11270	2154
690	20250508	095900	1025299660	11270	11260	11310	11230	2851
691	20250508	095800	993139380	11260	11330	11350	11250	3644
692	20250508	095700	952007350	11330	11365	11380	11300	4372
693	20250508	095600	902360165	11380	11360	11380	11260	6167
694	20250508	095500	832348810	11350	11290	11370	11260	4997
695	20250508	095400	775687340	11290	11300	11320	11290	4353
696	20250508	095300	726492100	11300	11210	11300	11200	6730
697	20250508	095200	650625910	11210	11230	11250	11200	1854
698	20250508	095100	629794800	11230	11230	11240	11200	1303
699	20250508	095000	615167370	11230	11230	11230	11200	1990
700	20250508	094900	592841330	11230	11230	11230	11230	651
701	20250508	094800	585530600	11230	11250	11250	11230	737
702	20250508	094700	577248120	11260	11240	11260	11240	1071
703	20250508	094600	565202320	11240	11260	11270	11240	2171
704	20250508	094500	540775010	11260	11270	11280	11260	4371
705	20250508	094400	491510760	11270	11220	11270	11220	2454
706	20250508	094300	463913060	11220	11230	11240	11220	1597
707	20250508	094200	445977720	11230	11240	11260	11220	1288
708	20250508	094100	431496210	11250	11180	11250	11180	5846
709	20250508	094000	365943860	11180	11130	11190	11120	4904
710	20250508	093900	311202910	11140	11140	11140	11120	531
711	20250508	093800	305289710	11150	11140	11150	11130	365
712	20250508	093700	301223560	11140	11110	11170	11110	1994
713	20250508	093600	278979880	11140	11100	11140	11100	2808
714	20250508	093500	247738030	11090	11110	11130	11090	782
715	20250508	093400	239046060	11110	11110	11130	11090	1734
716	20250508	093300	219767080	11120	11100	11120	11100	461
717	20250508	093200	214647060	11100	11050	11100	11050	1542
718	20250508	093100	197571220	11080	11040	11080	11040	596
719	20250508	093000	190976410	11040	11050	11050	11030	24
720	20250508	092900	190711320	11030	11070	11070	11030	1440
721	20250508	092800	174799970	11050	11050	11050	11050	618
722	20250508	092700	167971070	11050	11070	11070	11050	349
723	20250508	092600	164110070	11070	11070	11070	11070	1071
724	20250508	092500	152254100	11080	11060	11080	11060	691
725	20250508	092400	144601450	11040	11040	11040	11040	5
726	20250508	092300	144546250	11030	11050	11060	11020	1353
727	20250508	092200	129615940	11050	11030	11080	11030	1727
728	20250508	092100	110498480	11050	11020	11050	11020	239
729	20250508	092000	107861350	11040	11020	11040	11020	248
730	20250508	091900	105127090	11010	11020	11070	11010	1317
731	20250508	091800	90578680	11060	11040	11070	11040	826
732	20250508	091700	81450090	11030	10960	11030	10960	253
733	20250508	091600	78665190	10960	10990	11000	10960	181
734	20250508	091500	76678790	11000	11000	11000	11000	20
735	20250508	091400	76458790	11080	10950	11080	10910	795
736	20250508	091300	67735450	10910	10950	10960	10910	124
737	20250508	091200	66377450	10950	10910	10950	10900	836
738	20250508	091100	57264260	10920	10920	10920	10900	392
739	20250508	091000	52986870	10920	10930	10940	10920	845
740	20250508	090900	43751580	10940	10930	10940	10930	251
741	20250508	090800	41006100	10930	10940	10940	10920	430
742	20250508	090700	36306230	10950	10940	10950	10940	60
743	20250508	090600	35649280	10930	10930	10930	10930	31
744	20250508	090500	35310450	10930	10890	10930	10890	845
745	20250508	090400	26083950	10890	10910	10910	10880	114
746	20250508	090300	24842030	10890	10920	10920	10890	252
747	20250508	090200	22094910	10920	10920	10920	10920	9
748	20250508	090100	21996630	10920	10980	10980	10920	201
749	20250508	090000	19795670	10920	10920	10920	10910	1813