KissMeData/319660/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205800	3659849070	18730	18730	18730	18730	39430
3	20250508	205700	3659849070	18730	18730	18730	18730	0
4	20250508	205600	3659849070	18730	18730	18730	18730	0
5	20250508	205500	3659849070	18730	18730	18730	18730	0
6	20250508	205400	3659849070	18730	18730	18730	18730	0
7	20250508	205300	3659849070	18730	18730	18730	18730	0
8	20250508	205200	3659849070	18730	18730	18730	18730	0
9	20250508	205100	3659849070	18730	18730	18730	18730	0
10	20250508	205000	3659849070	18730	18730	18730	18730	0
11	20250508	204900	3659849070	18730	18730	18730	18730	0
12	20250508	204800	3659849070	18730	18730	18730	18730	0
13	20250508	204700	3659849070	18730	18730	18730	18730	0
14	20250508	204600	3659849070	18730	18730	18730	18730	0
15	20250508	204500	3659849070	18730	18730	18730	18730	0
16	20250508	204400	3659849070	18730	18730	18730	18730	0
17	20250508	204300	3659849070	18730	18730	18730	18730	0
18	20250508	204200	3659849070	18730	18730	18730	18730	0
19	20250508	204100	3659849070	18730	18730	18730	18730	0
20	20250508	204000	3659849070	18730	18730	18730	18730	0
21	20250508	203900	3659849070	18730	18730	18730	18730	0
22	20250508	203800	3659849070	18730	18730	18730	18730	0
23	20250508	203700	3659849070	18730	18730	18730	18730	0
24	20250508	203600	3659849070	18730	18730	18730	18730	0
25	20250508	203500	3659849070	18730	18730	18730	18730	0
26	20250508	203400	3659849070	18730	18730	18730	18730	0
27	20250508	203300	3659849070	18730	18730	18730	18730	0
28	20250508	203200	3659849070	18730	18730	18730	18730	0
29	20250508	203100	3659849070	18730	18730	18730	18730	0
30	20250508	203000	3659849070	18730	18730	18730	18730	0
31	20250508	202900	3659849070	18730	18730	18730	18730	0
32	20250508	202800	3659849070	18730	18730	18730	18730	39430
33	20250508	202700	3659849070	18730	18730	18730	18730	0
34	20250508	202600	3659849070	18730	18730	18730	18730	0
35	20250508	202500	3659849070	18730	18730	18730	18730	0
36	20250508	202400	3659849070	18730	18730	18730	18730	0
37	20250508	202300	3659849070	18730	18730	18730	18730	0
38	20250508	202200	3659849070	18730	18730	18730	18730	0
39	20250508	202100	3659849070	18730	18730	18730	18730	0
40	20250508	202000	3659849070	18730	18730	18730	18730	0
41	20250508	201900	3659849070	18730	18730	18730	18730	0
42	20250508	201800	3659849070	18730	18730	18730	18730	0
43	20250508	201700	3659849070	18730	18730	18730	18730	0
44	20250508	201600	3659849070	18730	18730	18730	18730	0
45	20250508	201500	3659849070	18730	18730	18730	18730	0
46	20250508	201400	3659849070	18730	18730	18730	18730	0
47	20250508	201300	3659849070	18730	18730	18730	18730	0
48	20250508	201200	3659849070	18730	18730	18730	18730	0
49	20250508	201100	3659849070	18730	18730	18730	18730	0
50	20250508	201000	3659849070	18730	18730	18730	18730	0
51	20250508	200900	3659849070	18730	18730	18730	18730	0
52	20250508	200800	3659849070	18730	18730	18730	18730	0
53	20250508	200700	3659849070	18730	18730	18730	18730	0
54	20250508	200600	3659849070	18730	18730	18730	18730	0
55	20250508	200500	3659849070	18730	18730	18730	18730	0
56	20250508	200400	3659849070	18730	18730	18730	18730	0
57	20250508	200300	3659849070	18730	18730	18730	18730	0
58	20250508	200200	3659849070	18730	18730	18730	18730	0
59	20250508	200100	3659849070	18730	18730	18730	18730	0
60	20250508	200000	3659849070	18730	18730	18730	18730	0
61	20250508	195900	3659849070	18730	18730	18730	18730	0
62	20250508	195800	3659849070	18730	18730	18730	18730	39430
63	20250508	195700	3659849070	18730	18730	18730	18730	0
64	20250508	195600	3659849070	18730	18730	18730	18730	0
65	20250508	195500	3659849070	18730	18730	18730	18730	0
66	20250508	195400	3659849070	18730	18730	18730	18730	0
67	20250508	195300	3659849070	18730	18730	18730	18730	0
68	20250508	195200	3659849070	18730	18730	18730	18730	0
69	20250508	195100	3659849070	18730	18730	18730	18730	0
70	20250508	195000	3659849070	18730	18730	18730	18730	0
71	20250508	194900	3659849070	18730	18730	18730	18730	0
72	20250508	194800	3659849070	18730	18730	18730	18730	0
73	20250508	194700	3659849070	18730	18730	18730	18730	0
74	20250508	194600	3659849070	18730	18730	18730	18730	0
75	20250508	194500	3659849070	18730	18730	18730	18730	0
76	20250508	194400	3659849070	18730	18730	18730	18730	0
77	20250508	194300	3659849070	18730	18730	18730	18730	0
78	20250508	194200	3659849070	18730	18730	18730	18730	0
79	20250508	194100	3659849070	18730	18730	18730	18730	0
80	20250508	194000	3659849070	18730	18730	18730	18730	0
81	20250508	193900	3659849070	18730	18730	18730	18730	0
82	20250508	193800	3659849070	18730	18730	18730	18730	0
83	20250508	193700	3659849070	18730	18730	18730	18730	0
84	20250508	193600	3659849070	18730	18730	18730	18730	0
85	20250508	193500	3659849070	18730	18730	18730	18730	0
86	20250508	193400	3659849070	18730	18730	18730	18730	0
87	20250508	193300	3659849070	18730	18730	18730	18730	0
88	20250508	193200	3659849070	18730	18730	18730	18730	0
89	20250508	193100	3659849070	18730	18730	18730	18730	0
90	20250508	193000	3659849070	18730	18730	18730	18730	0
91	20250508	192900	3659849070	18730	18730	18730	18730	0
92	20250508	192800	3659849070	18730	18730	18730	18730	39430
93	20250508	192700	3659849070	18730	18730	18730	18730	0
94	20250508	192600	3659849070	18730	18730	18730	18730	0
95	20250508	192500	3659849070	18730	18730	18730	18730	0
96	20250508	192400	3659849070	18730	18730	18730	18730	0
97	20250508	192300	3659849070	18730	18730	18730	18730	0
98	20250508	192200	3659849070	18730	18730	18730	18730	0
99	20250508	192100	3659849070	18730	18730	18730	18730	0
100	20250508	192000	3659849070	18730	18730	18730	18730	0
101	20250508	191900	3659849070	18730	18730	18730	18730	0
102	20250508	191800	3659849070	18730	18730	18730	18730	0
103	20250508	191700	3659849070	18730	18730	18730	18730	0
104	20250508	191600	3659849070	18730	18730	18730	18730	0
105	20250508	191500	3659849070	18730	18730	18730	18730	0
106	20250508	191400	3659849070	18730	18730	18730	18730	0
107	20250508	191300	3659849070	18730	18730	18730	18730	0
108	20250508	191200	3659849070	18730	18730	18730	18730	0
109	20250508	191100	3659849070	18730	18730	18730	18730	0
110	20250508	191000	3659849070	18730	18730	18730	18730	0
111	20250508	190900	3659849070	18730	18730	18730	18730	0
112	20250508	190800	3659849070	18730	18730	18730	18730	0
113	20250508	190700	3659849070	18730	18730	18730	18730	0
114	20250508	190600	3659849070	18730	18730	18730	18730	0
115	20250508	190500	3659849070	18730	18730	18730	18730	0
116	20250508	190400	3659849070	18730	18730	18730	18730	0
117	20250508	190300	3659849070	18730	18730	18730	18730	0
118	20250508	190200	3659849070	18730	18730	18730	18730	0
119	20250508	190100	3659849070	18730	18730	18730	18730	0
120	20250508	190000	3659849070	18730	18730	18730	18730	0
121	20250508	185900	3659849070	18730	18730	18730	18730	0
122	20250508	185800	3659849070	18730	18730	18730	18730	39430
123	20250508	185700	3659849070	18730	18730	18730	18730	0
124	20250508	185600	3659849070	18730	18730	18730	18730	0
125	20250508	185500	3659849070	18730	18730	18730	18730	0
126	20250508	185400	3659849070	18730	18730	18730	18730	0
127	20250508	185300	3659849070	18730	18730	18730	18730	0
128	20250508	185200	3659849070	18730	18730	18730	18730	0
129	20250508	185100	3659849070	18730	18730	18730	18730	0
130	20250508	185000	3659849070	18730	18730	18730	18730	0
131	20250508	184900	3659849070	18730	18730	18730	18730	0
132	20250508	184800	3659849070	18730	18730	18730	18730	0
133	20250508	184700	3659849070	18730	18730	18730	18730	0
134	20250508	184600	3659849070	18730	18730	18730	18730	0
135	20250508	184500	3659849070	18730	18730	18730	18730	0
136	20250508	184400	3659849070	18730	18730	18730	18730	0
137	20250508	184300	3659849070	18730	18730	18730	18730	0
138	20250508	184200	3659849070	18730	18730	18730	18730	0
139	20250508	184100	3659849070	18730	18730	18730	18730	0
140	20250508	184000	3659849070	18730	18730	18730	18730	0
141	20250508	183900	3659849070	18730	18730	18730	18730	0
142	20250508	183800	3659849070	18730	18730	18730	18730	0
143	20250508	183700	3659849070	18730	18730	18730	18730	0
144	20250508	183600	3659849070	18730	18730	18730	18730	0
145	20250508	183500	3659849070	18730	18730	18730	18730	0
146	20250508	183400	3659849070	18730	18730	18730	18730	0
147	20250508	183300	3659849070	18730	18730	18730	18730	0
148	20250508	183200	3659849070	18730	18730	18730	18730	0
149	20250508	183100	3659849070	18730	18730	18730	18730	0
150	20250508	183000	3659849070	18730	18730	18730	18730	0
151	20250508	182900	3659849070	18730	18730	18730	18730	0
152	20250508	182800	3659849070	18730	18730	18730	18730	39430
153	20250508	182700	3659849070	18730	18730	18730	18730	0
154	20250508	182600	3659849070	18730	18730	18730	18730	0
155	20250508	182500	3659849070	18730	18730	18730	18730	0
156	20250508	182400	3659849070	18730	18730	18730	18730	0
157	20250508	182300	3659849070	18730	18730	18730	18730	0
158	20250508	182200	3659849070	18730	18730	18730	18730	0
159	20250508	182100	3659849070	18730	18730	18730	18730	0
160	20250508	182000	3659849070	18730	18730	18730	18730	0
161	20250508	181900	3659849070	18730	18730	18730	18730	0
162	20250508	181800	3659849070	18730	18730	18730	18730	0
163	20250508	181700	3659849070	18730	18730	18730	18730	0
164	20250508	181600	3659849070	18730	18730	18730	18730	0
165	20250508	181500	3659849070	18730	18730	18730	18730	0
166	20250508	181400	3659849070	18730	18730	18730	18730	0
167	20250508	181300	3659849070	18730	18730	18730	18730	0
168	20250508	181200	3659849070	18730	18730	18730	18730	0
169	20250508	181100	3659849070	18730	18730	18730	18730	0
170	20250508	181000	3659849070	18730	18730	18730	18730	0
171	20250508	180900	3659849070	18730	18730	18730	18730	0
172	20250508	180800	3659849070	18730	18730	18730	18730	0
173	20250508	180700	3659849070	18730	18730	18730	18730	0
174	20250508	180600	3659849070	18730	18730	18730	18730	0
175	20250508	180500	3659849070	18730	18730	18730	18730	0
176	20250508	180400	3659849070	18730	18730	18730	18730	0
177	20250508	180300	3659849070	18730	18730	18730	18730	0
178	20250508	180200	3659849070	18730	18730	18730	18730	0
179	20250508	180100	3659849070	18730	18730	18730	18730	0
180	20250508	180000	3659849070	18730	18730	18730	18730	0
181	20250508	175900	3659849070	18730	18730	18730	18730	0
182	20250508	175800	3659849070	18730	18730	18730	18730	39430
183	20250508	175700	3659849070	18730	18730	18730	18730	0
184	20250508	175600	3659849070	18730	18730	18730	18730	0
185	20250508	175500	3659849070	18730	18730	18730	18730	0
186	20250508	175400	3659849070	18730	18730	18730	18730	0
187	20250508	175300	3659849070	18730	18730	18730	18730	0
188	20250508	175200	3659849070	18730	18730	18730	18730	0
189	20250508	175100	3659849070	18730	18730	18730	18730	0
190	20250508	175000	3659849070	18730	18730	18730	18730	0
191	20250508	174900	3659849070	18730	18730	18730	18730	0
192	20250508	174800	3659849070	18730	18730	18730	18730	0
193	20250508	174700	3659849070	18730	18730	18730	18730	0
194	20250508	174600	3659849070	18730	18730	18730	18730	0
195	20250508	174500	3659849070	18730	18730	18730	18730	0
196	20250508	174400	3659849070	18730	18730	18730	18730	0
197	20250508	174300	3659849070	18730	18730	18730	18730	0
198	20250508	174200	3659849070	18730	18730	18730	18730	0
199	20250508	174100	3659849070	18730	18730	18730	18730	0
200	20250508	174000	3659849070	18730	18730	18730	18730	0
201	20250508	173900	3659849070	18730	18730	18730	18730	0
202	20250508	173800	3659849070	18730	18730	18730	18730	0
203	20250508	173700	3659849070	18730	18730	18730	18730	0
204	20250508	173600	3659849070	18730	18730	18730	18730	0
205	20250508	173500	3659849070	18730	18730	18730	18730	0
206	20250508	173400	3659849070	18730	18730	18730	18730	0
207	20250508	173300	3659849070	18730	18730	18730	18730	0
208	20250508	173200	3659849070	18730	18730	18730	18730	0
209	20250508	173100	3659849070	18730	18730	18730	18730	0
210	20250508	173000	3659849070	18730	18730	18730	18730	0
211	20250508	172900	3659849070	18730	18730	18730	18730	0
212	20250508	172800	3659849070	18730	18730	18730	18730	39430
213	20250508	172700	3659849070	18730	18730	18730	18730	0
214	20250508	172600	3659849070	18730	18730	18730	18730	0
215	20250508	172500	3659849070	18730	18730	18730	18730	0
216	20250508	172400	3659849070	18730	18730	18730	18730	0
217	20250508	172300	3659849070	18730	18730	18730	18730	0
218	20250508	172200	3659849070	18730	18730	18730	18730	0
219	20250508	172100	3659849070	18730	18730	18730	18730	0
220	20250508	172000	3659849070	18730	18730	18730	18730	0
221	20250508	171900	3659849070	18730	18730	18730	18730	0
222	20250508	171800	3659849070	18730	18730	18730	18730	0
223	20250508	171700	3659849070	18730	18730	18730	18730	0
224	20250508	171600	3659849070	18730	18730	18730	18730	0
225	20250508	171500	3659849070	18730	18730	18730	18730	0
226	20250508	171400	3659849070	18730	18730	18730	18730	0
227	20250508	171300	3659849070	18730	18730	18730	18730	0
228	20250508	171200	3659849070	18730	18730	18730	18730	0
229	20250508	171100	3659849070	18730	18730	18730	18730	0
230	20250508	171000	3659849070	18730	18730	18730	18730	0
231	20250508	170900	3659849070	18730	18730	18730	18730	0
232	20250508	170800	3659849070	18730	18730	18730	18730	0
233	20250508	170700	3659849070	18730	18730	18730	18730	0
234	20250508	170600	3659849070	18730	18730	18730	18730	0
235	20250508	170500	3659849070	18730	18730	18730	18730	0
236	20250508	170400	3659849070	18730	18730	18730	18730	0
237	20250508	170300	3659849070	18730	18730	18730	18730	0
238	20250508	170200	3659849070	18730	18730	18730	18730	0
239	20250508	170100	3659849070	18730	18730	18730	18730	0
240	20250508	170000	3659849070	18730	18730	18730	18730	0
241	20250508	165900	3659849070	18730	18730	18730	18730	0
242	20250508	165800	3659849070	18730	18730	18730	18730	39430
243	20250508	165700	3659849070	18730	18730	18730	18730	0
244	20250508	165600	3659849070	18730	18730	18730	18730	0
245	20250508	165500	3659849070	18730	18730	18730	18730	0
246	20250508	165400	3659849070	18730	18730	18730	18730	0
247	20250508	165300	3659849070	18730	18730	18730	18730	0
248	20250508	165200	3659849070	18730	18730	18730	18730	0
249	20250508	165100	3659849070	18730	18730	18730	18730	0
250	20250508	165000	3659849070	18730	18730	18730	18730	0
251	20250508	164900	3659849070	18730	18730	18730	18730	0
252	20250508	164800	3659849070	18730	18730	18730	18730	0
253	20250508	164700	3659849070	18730	18730	18730	18730	0
254	20250508	164600	3659849070	18730	18730	18730	18730	0
255	20250508	164500	3659849070	18730	18730	18730	18730	0
256	20250508	164400	3659849070	18730	18730	18730	18730	0
257	20250508	164300	3659849070	18730	18730	18730	18730	0
258	20250508	164200	3659849070	18730	18730	18730	18730	0
259	20250508	164100	3659849070	18730	18730	18730	18730	0
260	20250508	164000	3659849070	18730	18730	18730	18730	0
261	20250508	163900	3659849070	18730	18730	18730	18730	0
262	20250508	163800	3659849070	18730	18730	18730	18730	0
263	20250508	163700	3659849070	18730	18730	18730	18730	0
264	20250508	163600	3659849070	18730	18730	18730	18730	0
265	20250508	163500	3659849070	18730	18730	18730	18730	0
266	20250508	163400	3659849070	18730	18730	18730	18730	0
267	20250508	163300	3659849070	18730	18730	18730	18730	0
268	20250508	163200	3659849070	18730	18730	18730	18730	0
269	20250508	163100	3659849070	18730	18730	18730	18730	0
270	20250508	163000	3659849070	18730	18730	18730	18730	0
271	20250508	162900	3659849070	18730	18730	18730	18730	0
272	20250508	162800	3659849070	18730	18730	18730	18730	39430
273	20250508	162700	3659849070	18730	18730	18730	18730	0
274	20250508	162600	3659849070	18730	18730	18730	18730	0
275	20250508	162500	3659849070	18730	18730	18730	18730	0
276	20250508	162400	3659849070	18730	18730	18730	18730	0
277	20250508	162300	3659849070	18730	18730	18730	18730	0
278	20250508	162200	3659849070	18730	18730	18730	18730	0
279	20250508	162100	3659849070	18730	18730	18730	18730	0
280	20250508	162000	3659849070	18730	18730	18730	18730	0
281	20250508	161900	3659849070	18730	18730	18730	18730	0
282	20250508	161800	3659849070	18730	18730	18730	18730	0
283	20250508	161700	3659849070	18730	18730	18730	18730	0
284	20250508	161600	3659849070	18730	18730	18730	18730	0
285	20250508	161500	3659849070	18730	18730	18730	18730	0
286	20250508	161400	3659849070	18730	18730	18730	18730	0
287	20250508	161300	3659849070	18730	18730	18730	18730	0
288	20250508	161200	3659849070	18730	18730	18730	18730	0
289	20250508	161100	3659849070	18730	18730	18730	18730	0
290	20250508	161000	3659849070	18730	18730	18730	18730	0
291	20250508	160900	3659849070	18730	18730	18730	18730	0
292	20250508	160800	3659849070	18730	18730	18730	18730	0
293	20250508	160700	3659849070	18730	18730	18730	18730	0
294	20250508	160600	3659849070	18730	18730	18730	18730	0
295	20250508	160500	3659849070	18730	18730	18730	18730	0
296	20250508	160400	3659849070	18730	18730	18730	18730	0
297	20250508	160300	3659849070	18730	18730	18730	18730	0
298	20250508	160200	3659849070	18730	18730	18730	18730	0
299	20250508	160100	3659849070	18730	18730	18730	18730	0
300	20250508	160000	3659849070	18730	18730	18730	18730	0
301	20250508	155900	3659849070	18730	18730	18730	18730	0
302	20250508	155800	3659849070	18730	18730	18730	18730	39430
303	20250508	155700	3659849070	18730	18730	18730	18730	0
304	20250508	155600	3659849070	18730	18730	18730	18730	0
305	20250508	155500	3659849070	18730	18730	18730	18730	0
306	20250508	155400	3659849070	18730	18730	18730	18730	0
307	20250508	155300	3659849070	18730	18730	18730	18730	0
308	20250508	155200	3659849070	18730	18730	18730	18730	0
309	20250508	155100	3659849070	18730	18730	18730	18730	0
310	20250508	155000	3659849070	18730	18730	18730	18730	0
311	20250508	154900	3659849070	18730	18730	18730	18730	0
312	20250508	154800	3659849070	18730	18730	18730	18730	0
313	20250508	154700	3659849070	18730	18730	18730	18730	0
314	20250508	154600	3659849070	18730	18730	18730	18730	0
315	20250508	154500	3659849070	18730	18730	18730	18730	0
316	20250508	154400	3659849070	18730	18730	18730	18730	0
317	20250508	154300	3659849070	18730	18730	18730	18730	0
318	20250508	154200	3659849070	18730	18730	18730	18730	0
319	20250508	154100	3659849070	18730	18730	18730	18730	0
320	20250508	154000	3659849070	18730	18730	18730	18730	0
321	20250508	153900	3659849070	18730	18730	18730	18730	0
322	20250508	153800	3659849070	18730	18730	18730	18730	0
323	20250508	153700	3659849070	18730	18730	18730	18730	0
324	20250508	153600	3659849070	18730	18730	18730	18730	0
325	20250508	153500	3659849070	18730	18730	18730	18730	0
326	20250508	153400	3659849070	18730	18730	18730	18730	0
327	20250508	153300	3659849070	18730	18730	18730	18730	0
328	20250508	153200	3659849070	18730	18730	18730	18730	0
329	20250508	153100	3659849070	18730	18730	18730	18730	0
330	20250508	153000	3659849070	18730	18730	18730	18730	39430
331	20250508	152900	2921325170	18850	18850	18850	18850	0
332	20250508	152800	2921325170	18850	18850	18850	18850	0
333	20250508	152700	2921325170	18850	18850	18850	18850	0
334	20250508	152600	2921325170	18850	18850	18850	18850	0
335	20250508	152500	2921325170	18850	18850	18850	18850	0
336	20250508	152400	2921325170	18850	18850	18850	18850	0
337	20250508	152300	2921325170	18850	18850	18850	18850	0
338	20250508	152200	2921325170	18850	18850	18850	18850	0
339	20250508	152100	2921325170	18850	18850	18850	18850	0
340	20250508	152000	2921325170	18850	18850	18850	18850	0
341	20250508	151900	2921325170	18850	18840	18850	18840	1021
342	20250508	151800	2902082450	18840	18800	18840	18800	68
343	20250508	151700	2900802760	18800	18820	18820	18800	2051
344	20250508	151600	2862212890	18820	18820	18830	18810	92
345	20250508	151500	2860481430	18810	18820	18830	18810	132
346	20250508	151400	2857997770	18820	18830	18830	18820	869
347	20250508	151300	2841635470	18840	18830	18840	18830	314
348	20250508	151200	2835722230	18830	18840	18840	18830	52
349	20250508	151100	2834742880	18830	18830	18840	18830	72
350	20250508	151000	2833386760	18830	18820	18840	18820	110
351	20250508	150900	2831315380	18820	18820	18830	18820	130
352	20250508	150800	2828867800	18820	18820	18830	18810	206
353	20250508	150700	2824990680	18810	18820	18820	18810	482
354	20250508	150600	2815921760	18810	18830	18830	18810	1751
355	20250508	150500	2782955280	18830	18840	18840	18830	88
356	20250508	150400	2781297550	18840	18840	18840	18840	40
357	20250508	150300	2780543950	18840	18830	18840	18820	75
358	20250508	150200	2779130990	18820	18830	18830	18820	6
359	20250508	150100	2779018040	18840	18840	18870	18840	896
360	20250508	150000	2762131410	18850	18850	18850	18840	180
361	20250508	145900	2758738440	18840	18840	18850	18840	207
362	20250508	145800	2754838380	18850	18840	18850	18840	4
363	20250508	145700	2754763010	18840	18840	18840	18840	22
364	20250508	145600	2754348530	18840	18850	18860	18840	886
365	20250508	145500	2737652360	18850	18850	18850	18850	0
366	20250508	145400	2737652360	18850	18850	18880	18850	502
367	20250508	145300	2728184640	18850	18850	18850	18850	4
368	20250508	145200	2728109240	18860	18860	18860	18850	598
369	20250508	145100	2716830970	18860	18880	18880	18860	760
370	20250508	145000	2702487480	18880	18890	18890	18880	18
371	20250508	144900	2702147500	18890	18880	18890	18870	161
372	20250508	144800	2699106880	18880	18880	18880	18870	118
373	20250508	144700	2696879810	18880	18870	18880	18870	48
374	20250508	144600	2695973640	18880	18870	18880	18870	241
375	20250508	144500	2691425600	18860	18850	18860	18850	72
376	20250508	144400	2690067700	18860	18860	18860	18850	75
377	20250508	144300	2688653210	18870	18870	18870	18860	156
378	20250508	144200	2685709610	18870	18860	18870	18850	41
379	20250508	144100	2684936340	18850	18860	18870	18850	81
380	20250508	144000	2683408410	18870	18870	18870	18850	118
381	20250508	143900	2681182540	18860	18860	18860	18850	94
382	20250508	143800	2679409720	18850	18860	18870	18850	63
383	20250508	143700	2678221310	18870	18860	18870	18860	87
384	20250508	143600	2676579840	18870	18850	18870	18850	80
385	20250508	143500	2675071020	18860	18850	18860	18850	130
386	20250508	143400	2672620280	18850	18890	18890	18850	156
387	20250508	143300	2669676290	18900	18880	18900	18870	134
388	20250508	143200	2667146370	18880	18870	18900	18870	774
389	20250508	143100	2652526350	18880	18900	18910	18880	326
390	20250508	143000	2646364870	18900	18900	18910	18890	420
391	20250508	142900	2638426990	18910	18900	18910	18900	239
392	20250508	142800	2633907530	18900	18900	18910	18900	98
393	20250508	142700	2632054750	18910	18910	18910	18900	514
394	20250508	142600	2622335040	18930	18930	18930	18900	764
395	20250508	142500	2607875460	18920	18940	18940	18920	434
396	20250508	142400	2599662900	18940	18930	18940	18920	609
397	20250508	142300	2588136490	18940	18950	18950	18930	141
398	20250508	142200	2585465450	18930	18930	18950	18930	482
399	20250508	142100	2576338080	18930	18920	18930	18920	909
400	20250508	142000	2559135710	18920	18910	18920	18910	112
401	20250508	141900	2557017020	18910	18910	18920	18910	98
402	20250508	141800	2555163140	18920	18910	18920	18900	124
403	20250508	141700	2552817990	18900	18910	18910	18900	69
404	20250508	141600	2551513230	18900	18920	18920	18900	167
405	20250508	141500	2548354460	18920	18910	18920	18900	116
406	20250508	141400	2546160700	18910	18910	18910	18910	53
407	20250508	141300	2545158470	18900	18910	18920	18900	162
408	20250508	141200	2542094160	18910	18920	18920	18910	68
409	20250508	141100	2540807920	18920	18910	18920	18910	319
410	20250508	141000	2534775290	18910	18900	18910	18900	73
411	20250508	140900	2533395240	18910	18900	18910	18900	90
412	20250508	140800	2531693380	18910	18910	18910	18900	64
413	20250508	140700	2530483270	18910	18910	18910	18900	72
414	20250508	140600	2529121920	18900	18890	18910	18890	176
415	20250508	140500	2525795750	18900	18910	18910	18890	1282
416	20250508	140400	2501565970	18900	18910	18910	18900	92
417	20250508	140300	2499826590	18900	18910	18910	18900	108
418	20250508	140200	2497784650	18910	18910	18910	18900	335
419	20250508	140100	2491452410	18900	18900	18920	18900	2616
420	20250508	140000	2441993780	18900	18910	18910	18900	182
421	20250508	135900	2438552800	18900	18870	18910	18860	4393
422	20250508	135800	2355576660	18870	18850	18870	18850	104
423	20250508	135700	2353615170	18860	18860	18870	18850	735
424	20250508	135600	2339753330	18860	18850	18870	18850	242
425	20250508	135500	2335189550	18850	18850	18860	18840	410
426	20250508	135400	2327460970	18840	18850	18850	18840	40
427	20250508	135300	2326706990	18850	18840	18850	18840	156
428	20250508	135200	2323767060	18840	18840	18840	18830	62
429	20250508	135100	2322599150	18840	18840	18840	18840	92
430	20250508	135000	2320865870	18850	18840	18850	18830	115
431	20250508	134900	2318699640	18840	18830	18840	18830	87
432	20250508	134800	2317060610	18830	18840	18840	18830	77
433	20250508	134700	2315610310	18830	18840	18840	18830	68
434	20250508	134600	2314329340	18830	18840	18840	18830	318
435	20250508	134500	2308340310	18840	18840	18840	18830	46
436	20250508	134400	2307473800	18840	18830	18840	18830	26
437	20250508	134300	2306983970	18830	18810	18840	18800	4435
438	20250508	134200	2223513930	18810	18810	18810	18800	141
439	20250508	134100	2220861960	18810	18800	18810	18800	97
440	20250508	134000	2219037420	18810	18820	18820	18810	378
441	20250508	133900	2211926770	18820	18820	18820	18820	100
442	20250508	133800	2210044770	18820	18830	18830	18820	627
443	20250508	133700	2198240640	18820	18820	18820	18810	755
444	20250508	133600	2184031720	18810	18820	18820	18810	94
445	20250508	133500	2182262870	18810	18820	18820	18810	72
446	20250508	133400	2180908220	18810	18810	18820	18810	8
447	20250508	133300	2180757730	18810	18810	18820	18810	137
448	20250508	133200	2178180640	18810	18810	18810	18800	13
449	20250508	133100	2177936130	18820	18810	18820	18810	42
450	20250508	133000	2177145760	18810	18810	18810	18800	212
451	20250508	132900	2173158150	18820	18820	18820	18810	171
452	20250508	132800	2169941150	18820	18810	18840	18810	47
453	20250508	132700	2169056260	18840	18840	18840	18820	128
454	20250508	132600	2166646110	18830	18830	18840	18830	123
455	20250508	132500	2164329180	18830	18830	18840	18810	1088
456	20250508	132400	2143843020	18840	18830	18840	18830	86
457	20250508	132300	2142223540	18820	18830	18830	18820	76
458	20250508	132200	2140792800	18830	18830	18830	18820	114
459	20250508	132100	2138646370	18830	18820	18830	18820	49
460	20250508	132000	2137723740	18820	18830	18840	18820	137
461	20250508	131900	2135144360	18830	18830	18850	18830	189
462	20250508	131800	2131582920	18840	18840	18840	18830	113
463	20250508	131700	2129455060	18830	18830	18840	18820	58
464	20250508	131600	2128363020	18830	18820	18840	18820	212
465	20250508	131500	2124372010	18820	18810	18820	18810	172
466	20250508	131400	2121135110	18820	18820	18820	18810	65
467	20250508	131300	2119911930	18810	18820	18820	18810	33
468	20250508	131200	2119291130	18820	18820	18830	18800	209
469	20250508	131100	2115358100	18830	18850	18860	18780	15119
470	20250508	131000	1831164190	18860	18850	18860	18850	223
471	20250508	130900	1826960240	18850	18840	18850	18840	181
472	20250508	130800	1823548520	18850	18850	18850	18840	117
473	20250508	130700	1821343080	18850	18850	18850	18840	114
474	20250508	130600	1819195000	18850	18830	18850	18830	224
475	20250508	130500	1814973530	18830	18835	18840	18830	90
476	20250508	130400	1813278170	18840	18830	18840	18830	56
477	20250508	130300	1812223290	18840	18830	18840	18830	57
478	20250508	130200	1811149650	18830	18840	18840	18820	76
479	20250508	130100	1809718300	18840	18830	18840	18830	61
480	20250508	130000	1808569400	18830	18830	18840	18820	376
481	20250508	125900	1801489560	18830	18840	18840	18830	262
482	20250508	125800	1796554050	18840	18830	18840	18830	1204
483	20250508	125700	1773880260	18830	18840	18840	18830	467
484	20250508	125600	1765086060	18840	18850	18850	18840	168
485	20250508	125500	1761919920	18850	18840	18850	18840	85
486	20250508	125400	1760318390	18840	18840	18840	18830	21
487	20250508	125300	1759922900	18820	18830	18840	18820	55
488	20250508	125200	1758887200	18830	18820	18840	18810	224
489	20250508	125100	1754670755	18820	18810	18820	18800	650
490	20250508	125000	1742446635	18810	18810	18820	18800	57
491	20250508	124900	1741374475	18820	18820	18820	18800	166
492	20250508	124800	1738251655	18820	18820	18820	18810	84
493	20250508	124700	1736670905	18810	18820	18820	18810	99
494	20250508	124600	1734808435	18810	18800	18820	18800	134
495	20250508	124500	1732287595	18810	18800	18810	18800	93
496	20250508	124400	1730538775	18790	18790	18800	18790	342
497	20250508	124300	1724109295	18790	18810	18810	18790	73
498	20250508	124200	1722736445	18810	18810	18810	18800	100
499	20250508	124100	1720855575	18810	18800	18810	18790	67
500	20250508	124000	1719595975	18790	18800	18810	18790	633
501	20250508	123900	1707695335	18810	18800	18810	18800	120
502	20250508	123800	1705438315	18800	18830	18840	18800	1378
503	20250508	123700	1679507775	18820	18820	18830	18820	83
504	20250508	123600	1677945255	18820	18830	18830	18820	173
505	20250508	123500	1674688365	18830	18820	18830	18820	32
506	20250508	123400	1674086105	18820	18820	18830	18810	34
507	20250508	123300	1673446045	18830	18830	18830	18820	102
508	20250508	123200	1671525695	18830	18820	18830	18810	111
509	20250508	123100	1669436415	18820	18810	18830	18810	59
510	20250508	123000	1668325645	18820	18830	18830	18810	721
511	20250508	122900	1654750835	18840	18850	18850	18840	194
512	20250508	122800	1651094935	18850	18840	18850	18840	139
513	20250508	122700	1648475815	18850	18850	18860	18840	76
514	20250508	122600	1647042835	18860	18850	18860	18830	321
515	20250508	122500	1640994115	18850	18850	18850	18840	44
516	20250508	122400	1640164775	18840	18850	18850	18840	160
517	20250508	122300	1637149455	18840	18840	18850	18840	90
518	20250508	122200	1635453225	18840	18840	18850	18840	104
519	20250508	122100	1633492985	18850	18830	18850	18830	107
520	20250508	122000	1631477205	18840	18840	18840	18830	79
521	20250508	121900	1629989065	18840	18820	18840	18820	26
522	20250508	121800	1629499455	18830	18830	18840	18820	86
523	20250508	121700	1627880075	18830	18830	18840	18820	69
524	20250508	121600	1626580905	18830	18820	18830	18820	113
525	20250508	121500	1624453995	18810	18830	18830	18810	89
526	20250508	121400	1622779175	18820	18830	18830	18810	49
527	20250508	121300	1621857075	18830	18840	18840	18820	100
528	20250508	121200	1619973875	18830	18810	18840	18810	133
529	20250508	121100	1617469565	18820	18820	18820	18810	60
530	20250508	121000	1616340515	18810	18830	18830	18810	67
531	20250508	120900	1615079825	18820	18810	18820	18810	139
532	20250508	120800	1612464045	18820	18810	18820	18810	293
533	20250508	120700	1606952255	18810	18810	18820	18810	248
534	20250508	120600	1602286955	18810	18810	18820	18810	218
535	20250508	120500	1598184585	18820	18810	18820	18810	40
536	20250508	120400	1597431825	18810	18800	18820	18800	73
537	20250508	120300	1596058385	18810	18810	18820	18810	83
538	20250508	120200	1594496605	18810	18820	18820	18810	83
539	20250508	120100	1592934595	18820	18830	18830	18810	107
540	20250508	120000	1590920945	18820	18820	18840	18800	760
541	20250508	115900	1576625345	18830	18820	18830	18820	280
542	20250508	115800	1571353165	18820	18830	18830	18820	94
543	20250508	115700	1569583705	18830	18820	18830	18820	36
544	20250508	115600	1568906075	18820	18810	18830	18810	132
545	20250508	115500	1566421265	18810	18810	18830	18810	47
546	20250508	115400	1565536755	18810	18840	18840	18810	105
547	20250508	115300	1563560315	18840	18830	18840	18830	44
548	20250508	115200	1562731755	18840	18830	18840	18820	99
549	20250508	115100	1560867605	18830	18830	18830	18810	110
550	20250508	115000	1558797015	18830	18820	18830	18810	34
551	20250508	114900	1558157105	18830	18810	18840	18810	113
552	20250508	114800	1556029505	18820	18830	18830	18810	54
553	20250508	114700	1555013215	18820	18810	18830	18810	75
554	20250508	114600	1553602065	18820	18840	18840	18810	103
555	20250508	114500	1551662745	18830	18820	18840	18820	66
556	20250508	114400	1550420045	18820	18820	18830	18810	96
557	20250508	114300	1548612755	18820	18840	18840	18820	70
558	20250508	114200	1547294755	18850	18840	18850	18830	137
559	20250508	114100	1544712645	18850	18840	18850	18830	84
560	20250508	114000	1543130165	18830	18840	18850	18830	345
561	20250508	113900	1536633045	18830	18850	18850	18830	133
562	20250508	113800	1534126475	18850	18840	18850	18840	60
563	20250508	113700	1532995905	18840	18870	18870	18830	250
564	20250508	113600	1528281195	18860	18880	18880	18860	76
565	20250508	113500	1526847065	18880	18860	18880	18860	80
566	20250508	113400	1525337345	18870	18870	18870	18860	56
567	20250508	113300	1524281135	18870	18860	18870	18860	85
568	20250508	113200	1522677625	18860	18870	18870	18860	122
569	20250508	113100	1520375725	18870	18840	18870	18840	669
570	20250508	113000	1507765125	18840	18840	18850	18840	124
571	20250508	112900	1505428445	18845	18840	18850	18840	196
572	20250508	112800	1501734575	18830	18840	18850	18830	147
573	20250508	112700	1498964735	18840	18830	18850	18830	434
574	20250508	112600	1490788845	18840	18820	18840	18810	501
575	20250508	112500	1481359765	18810	18810	18820	18810	111
576	20250508	112400	1479270885	18810	18800	18820	18800	276
577	20250508	112300	1474081565	18800	18800	18810	18790	70
578	20250508	112200	1472765425	18810	18800	18810	18800	104
579	20250508	112100	1470810145	18800	18800	18800	18790	68
580	20250508	112000	1469531945	18790	18810	18810	18790	271
581	20250508	111900	1464439385	18790	18810	18810	18790	265
582	20250508	111800	1459456385	18800	18800	18800	18790	552
583	20250508	111700	1449078905	18800	18810	18810	18790	43
584	20250508	111600	1448270265	18800	18810	18810	18800	124
585	20250508	111500	1445938945	18810	18800	18810	18800	87
586	20250508	111400	1444302785	18800	18790	18800	18790	52
587	20250508	111300	1443325215	18790	18800	18800	18780	139
588	20250508	111200	1440713345	18800	18780	18810	18780	1077
589	20250508	111100	1420474640	18780	18790	18800	18780	1877
590	20250508	111000	1385212790	18800	18800	18800	18790	89
591	20250508	110900	1383539960	18790	18800	18810	18790	95
592	20250508	110800	1381753490	18800	18800	18800	18800	46
593	20250508	110700	1380888690	18800	18790	18810	18790	87
594	20250508	110600	1379253160	18790	18800	18810	18790	69
595	20250508	110500	1377955740	18790	18810	18810	18790	580
596	20250508	110400	1367052140	18800	18810	18810	18800	49
597	20250508	110300	1366130480	18810	18820	18830	18800	533
598	20250508	110200	1356101380	18820	18820	18830	18820	103
599	20250508	110100	1354162090	18830	18830	18830	18820	60
600	20250508	110000	1353032380	18830	18830	18840	18820	116
601	20250508	105900	1350848410	18830	18820	18830	18820	89
602	20250508	105800	1349172600	18820	18820	18830	18820	45
603	20250508	105700	1348325640	18820	18820	18830	18820	99
604	20250508	105600	1346462160	18820	18820	18830	18820	48
605	20250508	105500	1345558390	18830	18830	18830	18820	72
606	20250508	105400	1344203050	18820	18830	18830	18820	49
607	20250508	105300	1343280510	18820	18830	18830	18820	117
608	20250508	105200	1341078350	18830	18830	18830	18810	64
609	20250508	105100	1339873380	18820	18830	18830	18800	333
610	20250508	105000	1333610450	18830	18840	18860	18820	453
611	20250508	104900	1325070960	18830	18830	18840	18830	71
612	20250508	104800	1323734010	18810	18840	18840	18810	74
613	20250508	104700	1322340900	18830	18830	18840	18830	75
614	20250508	104600	1320928630	18830	18840	18850	18830	114
615	20250508	104500	1318780730	18840	18840	18850	18840	197
616	20250508	104400	1315068420	18850	18850	18850	18850	51
617	20250508	104300	1314107070	18850	18860	18860	18840	313
618	20250508	104200	1308206850	18860	18860	18860	18840	76
619	20250508	104100	1306774330	18850	18860	18860	18850	80
620	20250508	104000	1305265850	18860	18860	18870	18850	79
621	20250508	103900	1303775990	18860	18860	18870	18860	214
622	20250508	103800	1299739260	18860	18870	18870	18860	46
623	20250508	103700	1298871600	18860	18870	18880	18850	56
624	20250508	103600	1297815470	18870	18880	18890	18860	211
625	20250508	103500	1293835250	18890	18890	18900	18880	120
626	20250508	103400	1291569310	18890	18880	18900	18880	130
627	20250508	103300	1289114320	18890	18890	18920	18890	1225
628	20250508	103200	1265961280	18880	18870	18910	18860	3298
629	20250508	103100	1203699350	18860	18800	18880	18800	3913
630	20250508	103000	1130009750	18800	18780	18810	18780	134
631	20250508	102900	1127491210	18800	18800	18810	18780	1739
632	20250508	102800	1094815350	18790	18770	18800	18770	111
633	20250508	102700	1092730270	18770	18780	18780	18770	80
634	20250508	102600	1091228400	18780	18780	18780	18770	78
635	20250508	102500	1089763610	18770	18780	18780	18760	116
636	20250508	102400	1087586600	18780	18780	18780	18780	27
637	20250508	102300	1087079540	18780	18790	18800	18780	60
638	20250508	102200	1085952270	18790	18790	18800	18790	184
639	20250508	102100	1082494110	18790	18780	18790	18780	161
640	20250508	102000	1079470130	18780	18770	18780	18770	517
641	20250508	101900	1069763380	18770	18770	18780	18770	520
642	20250508	101800	1060002060	18760	18770	18770	18760	94
643	20250508	101700	1058238230	18780	18800	18800	18780	1127
644	20250508	101600	1037072310	18800	18800	18810	18800	57
645	20250508	101500	1036000380	18810	18800	18810	18790	94
646	20250508	101400	1034233260	18790	18790	18800	18790	70
647	20250508	101300	1032917940	18800	18790	18810	18790	57
648	20250508	101200	1031846510	18810	18810	18820	18800	128
649	20250508	101100	1029438410	18810	18790	18810	18790	107
650	20250508	101000	1027426790	18780	18790	18790	18780	850
651	20250508	100900	1011462180	18800	18810	18810	18800	240
652	20250508	100800	1006949280	18800	18800	18800	18790	46
653	20250508	100700	1006084670	18780	18780	18800	18780	115
654	20250508	100600	1003924040	18790	18790	18800	18790	61
655	20250508	100500	1002777430	18790	18800	18800	18790	146
656	20250508	100400	1000032880	18800	18800	18810	18790	1226
657	20250508	100300	976984170	18800	18830	18830	18800	518
658	20250508	100200	967240220	18830	18840	18840	18830	140
659	20250508	100100	964602850	18840	18810	18840	18800	2761
660	20250508	100000	912667380	18800	18790	18820	18790	544
661	20250508	095900	902439210	18800	18810	18820	18790	161
662	20250508	095800	899412000	18810	18810	18810	18790	226
663	20250508	095700	895162660	18810	18790	18820	18780	259
664	20250508	095600	890293630	18800	18730	18800	18730	890
665	20250508	095500	873591690	18720	18770	18770	18720	2293
666	20250508	095400	830606150	18770	18770	18770	18760	128
667	20250508	095300	828203970	18770	18770	18780	18770	112
668	20250508	095200	826101200	18780	18780	18780	18770	242
669	20250508	095100	821557700	18770	18790	18800	18770	87
670	20250508	095000	819922910	18790	18810	18810	18790	365
671	20250508	094900	813062120	18810	18820	18830	18800	288
672	20250508	094800	807641960	18820	18810	18830	18790	424
673	20250508	094700	799667170	18810	18820	18830	18800	105
674	20250508	094600	797691500	18820	18820	18840	18810	656
675	20250508	094500	785344190	18830	18800	18840	18800	225
676	20250508	094400	781110790	18800	18800	18810	18780	662
677	20250508	094300	768669350	18790	18770	18800	18760	1330
678	20250508	094200	743693550	18780	18770	18790	18760	456
679	20250508	094100	735133300	18770	18780	18790	18770	79
680	20250508	094000	733650030	18780	18780	18790	18770	100
681	20250508	093900	731772040	18780	18770	18780	18770	325
682	20250508	093800	725668770	18770	18770	18780	18760	228
683	20250508	093700	721389360	18780	18770	18780	18760	160
684	20250508	093600	718386660	18780	18780	18780	18770	97
685	20250508	093500	716565570	18770	18780	18780	18770	188
686	20250508	093400	713036330	18800	18820	18830	18780	2476
687	20250508	093300	666493570	18810	18820	18820	18810	131
688	20250508	093200	664028670	18820	18840	18850	18820	1018
689	20250508	093100	644863110	18840	18830	18850	18830	195
690	20250508	093000	641189140	18830	18850	18860	18820	239
691	20250508	092900	636688860	18850	18870	18870	18830	1835
692	20250508	092800	602103210	18870	18880	18920	18860	360
693	20250508	092700	595304690	18890	18900	18900	18870	1124
694	20250508	092600	574074900	18900	18910	18910	18900	242
695	20250508	092500	569498980	18910	18880	18920	18880	392
696	20250508	092400	562091800	18880	18895	18900	18880	244
697	20250508	092300	557483700	18895	18895	18900	18895	74
698	20250508	092200	556085425	18895	18910	18910	18895	1459
699	20250508	092100	528498220	18920	18920	18920	18910	586
700	20250508	092000	517411700	18920	18920	18930	18900	478
701	20250508	091900	508368300	18930	18940	18950	18920	956
702	20250508	091800	490263920	18960	18900	18960	18900	1829
703	20250508	091700	455650790	18910	18910	18920	18890	3128
704	20250508	091600	396546020	18910	18920	18930	18910	517
705	20250508	091500	386765430	18920	18920	18930	18910	168
706	20250508	091400	383587410	18920	18960	18960	18900	571
707	20250508	091300	372775930	18970	19000	19010	18960	607
708	20250508	091200	361245440	19000	18930	19010	18920	3873
709	20250508	091100	287737210	18940	18910	18940	18900	1000
710	20250508	091000	268819510	18920	18900	18920	18890	545
711	20250508	090900	258515900	18890	18890	18910	18870	1141
712	20250508	090800	236959850	18890	18890	18890	18880	211
713	20250508	090700	232974430	18880	18860	18900	18860	1531
714	20250508	090600	204053150	18860	18870	18890	18840	1030
715	20250508	090500	184624000	18870	18780	18890	18780	4399
716	20250508	090400	101757990	18780	18800	18800	18770	233
717	20250508	090300	97381640	18800	18780	18800	18780	212
718	20250508	090200	93400030	18800	18790	18810	18780	167
719	20250508	090100	90260870	18810	18780	18810	18740	819
720	20250508	090000	74868270	18800	18760	18840	18720	3988