KissMeData/028050/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	185500	14376432565	18960	18960	18960	18960	51536
3	20250429	185400	14376432565	18960	18960	18960	18960	0
4	20250429	185300	14376432565	18960	18960	18960	18960	0
5	20250429	185200	14376432565	18960	18960	18960	18960	0
6	20250429	185100	14376432565	18960	18960	18960	18960	0
7	20250429	185000	14376432565	18960	18960	18960	18960	0
8	20250429	184900	14376432565	18960	18960	18960	18960	0
9	20250429	184800	14376432565	18960	18960	18960	18960	0
10	20250429	184700	14376432565	18960	18960	18960	18960	0
11	20250429	184600	14376432565	18960	18960	18960	18960	0
12	20250429	184500	14376432565	18960	18960	18960	18960	0
13	20250429	184400	14376432565	18960	18960	18960	18960	0
14	20250429	184300	14376432565	18960	18960	18960	18960	0
15	20250429	184200	14376432565	18960	18960	18960	18960	0
16	20250429	184100	14376432565	18960	18960	18960	18960	0
17	20250429	184000	14376432565	18960	18960	18960	18960	0
18	20250429	183900	14376432565	18960	18960	18960	18960	0
19	20250429	183800	14376432565	18960	18960	18960	18960	0
20	20250429	183700	14376432565	18960	18960	18960	18960	0
21	20250429	183600	14376432565	18960	18960	18960	18960	0
22	20250429	183500	14376432565	18960	18960	18960	18960	0
23	20250429	183400	14376432565	18960	18960	18960	18960	0
24	20250429	183300	14376432565	18960	18960	18960	18960	0
25	20250429	183200	14376432565	18960	18960	18960	18960	0
26	20250429	183100	14376432565	18960	18960	18960	18960	0
27	20250429	183000	14376432565	18960	18960	18960	18960	0
28	20250429	182900	14376432565	18960	18960	18960	18960	0
29	20250429	182800	14376432565	18960	18960	18960	18960	0
30	20250429	182700	14376432565	18960	18960	18960	18960	0
31	20250429	182600	14376432565	18960	18960	18960	18960	0
32	20250429	182500	14376432565	18960	18960	18960	18960	51536
33	20250429	182400	14376432565	18960	18960	18960	18960	0
34	20250429	182300	14376432565	18960	18960	18960	18960	0
35	20250429	182200	14376432565	18960	18960	18960	18960	0
36	20250429	182100	14376432565	18960	18960	18960	18960	0
37	20250429	182000	14376432565	18960	18960	18960	18960	0
38	20250429	181900	14376432565	18960	18960	18960	18960	0
39	20250429	181800	14376432565	18960	18960	18960	18960	0
40	20250429	181700	14376432565	18960	18960	18960	18960	0
41	20250429	181600	14376432565	18960	18960	18960	18960	0
42	20250429	181500	14376432565	18960	18960	18960	18960	0
43	20250429	181400	14376432565	18960	18960	18960	18960	0
44	20250429	181300	14376432565	18960	18960	18960	18960	0
45	20250429	181200	14376432565	18960	18960	18960	18960	0
46	20250429	181100	14376432565	18960	18960	18960	18960	0
47	20250429	181000	14376432565	18960	18960	18960	18960	0
48	20250429	180900	14376432565	18960	18960	18960	18960	0
49	20250429	180800	14376432565	18960	18960	18960	18960	0
50	20250429	180700	14376432565	18960	18960	18960	18960	0
51	20250429	180600	14376432565	18960	18960	18960	18960	0
52	20250429	180500	14376432565	18960	18960	18960	18960	0
53	20250429	180400	14376432565	18960	18960	18960	18960	0
54	20250429	180300	14376432565	18960	18960	18960	18960	0
55	20250429	180200	14376432565	18960	18960	18960	18960	0
56	20250429	180100	14376432565	18960	18960	18960	18960	0
57	20250429	180000	14376432565	18960	18960	18960	18960	0
58	20250429	175900	14376432565	18960	18960	18960	18960	0
59	20250429	175800	14376432565	18960	18960	18960	18960	0
60	20250429	175700	14376432565	18960	18960	18960	18960	0
61	20250429	175600	14376432565	18960	18960	18960	18960	0
62	20250429	175500	14376432565	18960	18960	18960	18960	51536
63	20250429	175400	14376432565	18960	18960	18960	18960	0
64	20250429	175300	14376432565	18960	18960	18960	18960	0
65	20250429	175200	14376432565	18960	18960	18960	18960	0
66	20250429	175100	14376432565	18960	18960	18960	18960	0
67	20250429	175000	14376432565	18960	18960	18960	18960	0
68	20250429	174900	14376432565	18960	18960	18960	18960	0
69	20250429	174800	14376432565	18960	18960	18960	18960	0
70	20250429	174700	14376432565	18960	18960	18960	18960	0
71	20250429	174600	14376432565	18960	18960	18960	18960	0
72	20250429	174500	14376432565	18960	18960	18960	18960	0
73	20250429	174400	14376432565	18960	18960	18960	18960	0
74	20250429	174300	14376432565	18960	18960	18960	18960	0
75	20250429	174200	14376432565	18960	18960	18960	18960	0
76	20250429	174100	14376432565	18960	18960	18960	18960	0
77	20250429	174000	14376432565	18960	18960	18960	18960	0
78	20250429	173900	14376432565	18960	18960	18960	18960	0
79	20250429	173800	14376432565	18960	18960	18960	18960	0
80	20250429	173700	14376432565	18960	18960	18960	18960	0
81	20250429	173600	14376432565	18960	18960	18960	18960	0
82	20250429	173500	14376432565	18960	18960	18960	18960	0
83	20250429	173400	14376432565	18960	18960	18960	18960	0
84	20250429	173300	14376432565	18960	18960	18960	18960	0
85	20250429	173200	14376432565	18960	18960	18960	18960	0
86	20250429	173100	14376432565	18960	18960	18960	18960	0
87	20250429	173000	14376432565	18960	18960	18960	18960	0
88	20250429	172900	14376432565	18960	18960	18960	18960	0
89	20250429	172800	14376432565	18960	18960	18960	18960	0
90	20250429	172700	14376432565	18960	18960	18960	18960	0
91	20250429	172600	14376432565	18960	18960	18960	18960	0
92	20250429	172500	14376432565	18960	18960	18960	18960	51536
93	20250429	172400	14376432565	18960	18960	18960	18960	0
94	20250429	172300	14376432565	18960	18960	18960	18960	0
95	20250429	172200	14376432565	18960	18960	18960	18960	0
96	20250429	172100	14376432565	18960	18960	18960	18960	0
97	20250429	172000	14376432565	18960	18960	18960	18960	0
98	20250429	171900	14376432565	18960	18960	18960	18960	0
99	20250429	171800	14376432565	18960	18960	18960	18960	0
100	20250429	171700	14376432565	18960	18960	18960	18960	0
101	20250429	171600	14376432565	18960	18960	18960	18960	0
102	20250429	171500	14376432565	18960	18960	18960	18960	0
103	20250429	171400	14376432565	18960	18960	18960	18960	0
104	20250429	171300	14376432565	18960	18960	18960	18960	0
105	20250429	171200	14376432565	18960	18960	18960	18960	0
106	20250429	171100	14376432565	18960	18960	18960	18960	0
107	20250429	171000	14376432565	18960	18960	18960	18960	0
108	20250429	170900	14376432565	18960	18960	18960	18960	0
109	20250429	170800	14376432565	18960	18960	18960	18960	0
110	20250429	170700	14376432565	18960	18960	18960	18960	0
111	20250429	170600	14376432565	18960	18960	18960	18960	0
112	20250429	170500	14376432565	18960	18960	18960	18960	0
113	20250429	170400	14376432565	18960	18960	18960	18960	0
114	20250429	170300	14376432565	18960	18960	18960	18960	0
115	20250429	170200	14376432565	18960	18960	18960	18960	0
116	20250429	170100	14376432565	18960	18960	18960	18960	0
117	20250429	170000	14376432565	18960	18960	18960	18960	0
118	20250429	165900	14376432565	18960	18960	18960	18960	0
119	20250429	165800	14376432565	18960	18960	18960	18960	0
120	20250429	165700	14376432565	18960	18960	18960	18960	0
121	20250429	165600	14376432565	18960	18960	18960	18960	0
122	20250429	165500	14376432565	18960	18960	18960	18960	51536
123	20250429	165400	14376432565	18960	18960	18960	18960	0
124	20250429	165300	14376432565	18960	18960	18960	18960	0
125	20250429	165200	14376432565	18960	18960	18960	18960	0
126	20250429	165100	14376432565	18960	18960	18960	18960	0
127	20250429	165000	14376432565	18960	18960	18960	18960	0
128	20250429	164900	14376432565	18960	18960	18960	18960	0
129	20250429	164800	14376432565	18960	18960	18960	18960	0
130	20250429	164700	14376432565	18960	18960	18960	18960	0
131	20250429	164600	14376432565	18960	18960	18960	18960	0
132	20250429	164500	14376432565	18960	18960	18960	18960	0
133	20250429	164400	14376432565	18960	18960	18960	18960	0
134	20250429	164300	14376432565	18960	18960	18960	18960	0
135	20250429	164200	14376432565	18960	18960	18960	18960	0
136	20250429	164100	14376432565	18960	18960	18960	18960	0
137	20250429	164000	14376432565	18960	18960	18960	18960	0
138	20250429	163900	14376432565	18960	18960	18960	18960	0
139	20250429	163800	14376432565	18960	18960	18960	18960	0
140	20250429	163700	14376432565	18960	18960	18960	18960	0
141	20250429	163600	14376432565	18960	18960	18960	18960	0
142	20250429	163500	14376432565	18960	18960	18960	18960	0
143	20250429	163400	14376432565	18960	18960	18960	18960	0
144	20250429	163300	14376432565	18960	18960	18960	18960	0
145	20250429	163200	14376432565	18960	18960	18960	18960	0
146	20250429	163100	14376432565	18960	18960	18960	18960	0
147	20250429	163000	14376432565	18960	18960	18960	18960	0
148	20250429	162900	14376432565	18960	18960	18960	18960	0
149	20250429	162800	14376432565	18960	18960	18960	18960	0
150	20250429	162700	14376432565	18960	18960	18960	18960	0
151	20250429	162600	14376432565	18960	18960	18960	18960	0
152	20250429	162500	14376432565	18960	18960	18960	18960	51536
153	20250429	162400	14376432565	18960	18960	18960	18960	0
154	20250429	162300	14376432565	18960	18960	18960	18960	0
155	20250429	162200	14376432565	18960	18960	18960	18960	0
156	20250429	162100	14376432565	18960	18960	18960	18960	0
157	20250429	162000	14376432565	18960	18960	18960	18960	0
158	20250429	161900	14376432565	18960	18960	18960	18960	0
159	20250429	161800	14376432565	18960	18960	18960	18960	0
160	20250429	161700	14376432565	18960	18960	18960	18960	0
161	20250429	161600	14376432565	18960	18960	18960	18960	0
162	20250429	161500	14376432565	18960	18960	18960	18960	0
163	20250429	161400	14376432565	18960	18960	18960	18960	0
164	20250429	161300	14376432565	18960	18960	18960	18960	0
165	20250429	161200	14376432565	18960	18960	18960	18960	0
166	20250429	161100	14376432565	18960	18960	18960	18960	0
167	20250429	161000	14376432565	18960	18960	18960	18960	0
168	20250429	160900	14376432565	18960	18960	18960	18960	0
169	20250429	160800	14376432565	18960	18960	18960	18960	0
170	20250429	160700	14376432565	18960	18960	18960	18960	0
171	20250429	160600	14376432565	18960	18960	18960	18960	0
172	20250429	160500	14376432565	18960	18960	18960	18960	0
173	20250429	160400	14376432565	18960	18960	18960	18960	0
174	20250429	160300	14376432565	18960	18960	18960	18960	0
175	20250429	160200	14376432565	18960	18960	18960	18960	0
176	20250429	160100	14376432565	18960	18960	18960	18960	0
177	20250429	160000	14376432565	18960	18960	18960	18960	0
178	20250429	155900	14376432565	18960	18960	18960	18960	0
179	20250429	155800	14376432565	18960	18960	18960	18960	0
180	20250429	155700	14376432565	18960	18960	18960	18960	0
181	20250429	155600	14376432565	18960	18960	18960	18960	0
182	20250429	155500	14376432565	18960	18960	18960	18960	51536
183	20250429	155400	14376432565	18960	18960	18960	18960	0
184	20250429	155300	14376432565	18960	18960	18960	18960	0
185	20250429	155200	14376432565	18960	18960	18960	18960	0
186	20250429	155100	14376432565	18960	18960	18960	18960	0
187	20250429	155000	14376432565	18960	18960	18960	18960	0
188	20250429	154900	14376432565	18960	18960	18960	18960	0
189	20250429	154800	14376432565	18960	18960	18960	18960	0
190	20250429	154700	14376432565	18960	18960	18960	18960	0
191	20250429	154600	14376432565	18960	18960	18960	18960	0
192	20250429	154500	14376432565	18960	18960	18960	18960	0
193	20250429	154400	14376432565	18960	18960	18960	18960	0
194	20250429	154300	14376432565	18960	18960	18960	18960	0
195	20250429	154200	14376432565	18960	18960	18960	18960	0
196	20250429	154100	14376432565	18960	18960	18960	18960	0
197	20250429	154000	14376432565	18960	18960	18960	18960	0
198	20250429	153900	14376432565	18960	18960	18960	18960	0
199	20250429	153800	14376432565	18960	18960	18960	18960	0
200	20250429	153700	14376432565	18960	18960	18960	18960	0
201	20250429	153600	14376432565	18960	18960	18960	18960	0
202	20250429	153500	14376432565	18960	18960	18960	18960	0
203	20250429	153400	14376432565	18960	18960	18960	18960	0
204	20250429	153300	14376432565	18960	18960	18960	18960	0
205	20250429	153200	14376432565	18960	18960	18960	18960	0
206	20250429	153100	14376432565	18960	18960	18960	18960	0
207	20250429	153000	14376432565	18960	18960	18960	18960	51536
208	20250429	152900	13399310005	18970	18970	18970	18970	0
209	20250429	152800	13399310005	18970	18970	18970	18970	0
210	20250429	152700	13399310005	18970	18970	18970	18970	0
211	20250429	152600	13399310005	18970	18970	18970	18970	0
212	20250429	152500	13399310005	18970	18970	18970	18970	0
213	20250429	152400	13399310005	18970	18970	18970	18970	0
214	20250429	152300	13399310005	18970	18970	18970	18970	0
215	20250429	152200	13399310005	18970	18970	18970	18970	0
216	20250429	152100	13399310005	18970	18970	18970	18970	0
217	20250429	152000	13399310005	18970	18970	18970	18970	0
218	20250429	151900	13399310005	18970	18960	18970	18950	973
219	20250429	151800	13380861265	18960	18990	18990	18960	789
220	20250429	151700	13365895175	18990	18970	18990	18960	3850
221	20250429	151600	13292835785	18970	18980	18980	18970	1375
222	20250429	151500	13266746835	18980	18980	18990	18970	1143
223	20250429	151400	13245052725	18970	18980	18990	18960	1899
224	20250429	151300	13209014965	18990	18980	18990	18970	706
225	20250429	151200	13195614735	18970	18980	18990	18970	1174
226	20250429	151100	13173331375	18980	18980	18990	18980	1905
227	20250429	151000	13137172325	18970	18980	18980	18970	1136
228	20250429	150900	13115617725	18980	18970	18980	18970	1206
229	20250429	150800	13092731505	18980	18970	18990	18970	4240
230	20250429	150700	13012235895	18970	18980	18990	18970	2146
231	20250429	150600	12971506755	18980	18970	18980	18960	1113
232	20250429	150500	12950390635	18970	18980	18980	18970	2415
233	20250429	150400	12904576205	18970	18960	18980	18960	2749
234	20250429	150300	12852424065	18960	18970	18970	18960	871
235	20250429	150200	12835902765	18970	18970	18980	18960	2283
236	20250429	150100	12792602165	18970	18970	18970	18960	1687
237	20250429	150000	12760612395	18960	18960	18970	18960	2144
238	20250429	145900	12719945865	18960	18940	18960	18940	1378
239	20250429	145800	12693822775	18940	18960	18970	18940	2625
240	20250429	145700	12644057535	18940	18940	18950	18920	1464
241	20250429	145600	12616320285	18940	18940	18950	18930	747
242	20250429	145500	12602170845	18950	18930	18950	18920	1245
243	20250429	145400	12578594075	18930	18940	18960	18920	1270
244	20250429	145300	12554537355	18940	18960	18970	18940	1114
245	20250429	145200	12533429435	18960	18930	18960	18930	4009
246	20250429	145100	12457478615	18940	18890	18940	18890	2452
247	20250429	145000	12411058535	18890	18930	18930	18880	2025
248	20250429	144900	12372758625	18920	18910	18920	18880	2196
249	20250429	144800	12331232315	18910	18910	18910	18870	1320
250	20250429	144700	12306299115	18910	18890	18930	18870	2376
251	20250429	144600	12261379945	18900	18870	18900	18870	2228
252	20250429	144500	12219308405	18870	18870	18910	18870	957
253	20250429	144400	12201238105	18870	18890	18920	18870	2399
254	20250429	144300	12155909485	18890	18870	18890	18870	1284
255	20250429	144200	12131670195	18870	18890	18900	18860	2373
256	20250429	144100	12086863855	18890	18870	18900	18870	1360
257	20250429	144000	12061194285	18870	18880	18910	18870	1648
258	20250429	143900	12030065295	18870	18880	18910	18870	1453
259	20250429	143800	12002638815	18900	18870	18910	18870	2129
260	20250429	143700	11962405075	18880	18870	18890	18870	1134
261	20250429	143600	11941004275	18870	18900	18900	18870	1205
262	20250429	143500	11918240515	18900	18900	18910	18860	2784
263	20250429	143400	11865638725	18890	18880	18890	18860	1081
264	20250429	143300	11845239015	18890	18860	18890	18850	2535
265	20250429	143200	11797385475	18850	18850	18880	18850	2866
266	20250429	143100	11743320265	18860	18840	18860	18830	3387
267	20250429	143000	11679493965	18840	18830	18840	18830	1539
268	20250429	142900	11650511765	18830	18830	18840	18830	1236
269	20250429	142800	11627232375	18840	18845	18850	18830	1665
270	20250429	142700	11595874870	18840	18840	18845	18830	3291
271	20250429	142600	11533882525	18840	18840	18840	18830	2478
272	20250429	142500	11487209565	18840	18840	18850	18830	2772
273	20250429	142400	11434988475	18840	18850	18850	18840	1585
274	20250429	142300	11405126555	18840	18840	18850	18840	2542
275	20250429	142200	11357224445	18840	18850	18860	18840	8803
276	20250429	142100	11191323215	18850	18850	18860	18850	1911
277	20250429	142000	11155295005	18850	18860	18860	18850	2504
278	20250429	141900	11108090345	18860	18850	18860	18850	2476
279	20250429	141800	11061404815	18860	18870	18870	18850	2364
280	20250429	141700	11016811275	18870	18860	18870	18860	4213
281	20250429	141600	10937329070	18865	18860	18870	18860	2291
282	20250429	141500	10894119685	18860	18860	18870	18850	3085
283	20250429	141400	10835940275	18860	18850	18870	18850	2393
284	20250429	141300	10790820585	18850	18860	18860	18850	2329
285	20250429	141200	10746909105	18850	18860	18860	18850	1942
286	20250429	141100	10710288385	18850	18860	18870	18850	2028
287	20250429	141000	10672057915	18870	18860	18870	18850	2247
288	20250429	140900	10629689205	18870	18870	18880	18860	3071
289	20250429	140800	10571755035	18860	18870	18870	18860	1216
290	20250429	140700	10548819985	18870	18860	18870	18860	2988
291	20250429	140600	10492453425	18860	18870	18880	18860	3854
292	20250429	140500	10419732685	18870	18870	18880	18870	1244
293	20250429	140400	10396257585	18870	18870	18880	18870	1960
294	20250429	140300	10359271495	18870	18870	18880	18870	927
295	20250429	140200	10341778115	18870	18870	18880	18870	1678
296	20250429	140100	10310106365	18870	18880	18880	18870	983
297	20250429	140000	10291554385	18870	18870	18880	18870	2249
298	20250429	135900	10249106245	18880	18880	18890	18870	1732
299	20250429	135800	10216406935	18870	18870	18880	18870	1329
300	20250429	135700	10191325175	18870	18870	18880	18870	1995
301	20250429	135600	10153664865	18870	18870	18880	18870	1294
302	20250429	135500	10129241975	18870	18880	18880	18870	1390
303	20250429	135400	10103012355	18870	18870	18880	18870	960
304	20250429	135300	10084892430	18870	18880	18880	18870	1965
305	20250429	135200	10047801860	18880	18880	18890	18870	2971
306	20250429	135100	9991712710	18880	18880	18890	18880	1664
307	20250429	135000	9960295120	18880	18880	18890	18880	841
308	20250429	134900	9944415220	18880	18880	18890	18880	1243
309	20250429	134800	9920946600	18890	18880	18890	18880	1689
310	20250429	134700	9889054840	18880	18900	18910	18880	1409
311	20250429	134600	9862442180	18910	18900	18910	18880	1825
312	20250429	134500	9827958990	18900	18890	18900	18890	1004
313	20250429	134400	9808987240	18890	18900	18910	18880	1813
314	20250429	134300	9774727130	18900	18890	18910	18890	2902
315	20250429	134200	9719879950	18890	18890	18900	18890	875
316	20250429	134100	9703351180	18890	18900	18910	18890	1164
317	20250429	134000	9681353470	18900	18880	18910	18880	2806
318	20250429	133900	9628333560	18880	18890	18890	18880	2016
319	20250429	133800	9590262050	18890	18890	18900	18890	1141
320	20250429	133700	9568708460	18890	18890	18900	18890	1190
321	20250429	133600	9546228680	18900	18900	18920	18890	2334
322	20250429	133500	9502111230	18900	18900	18900	18880	1637
323	20250429	133400	9471187405	18900	18890	18900	18890	409
324	20250429	133300	9463460985	18890	18910	18910	18890	1744
325	20250429	133200	9430500195	18900	18910	18910	18900	1592
326	20250429	133100	9400404585	18910	18920	18920	18910	1417
327	20250429	133000	9373603055	18920	18930	18940	18920	622
328	20250429	132900	9361831165	18930	18920	18930	18920	2202
329	20250429	132800	9320152205	18920	18920	18930	18910	1514
330	20250429	132700	9291510735	18930	18930	18940	18930	870
331	20250429	132600	9275041605	18930	18930	18930	18930	1020
332	20250429	132500	9255733005	18920	18900	18930	18900	4877
333	20250429	132400	9163468735	18900	18900	18910	18900	782
334	20250429	132300	9148688795	18900	18910	18910	18900	1651
335	20250429	132200	9117470125	18900	18900	18910	18900	1137
336	20250429	132100	9095975235	18910	18900	18910	18900	1221
337	20250429	132000	9072895535	18900	18900	18910	18900	612
338	20250429	131900	9061325065	18900	18890	18900	18890	603
339	20250429	131800	9049931445	18890	18890	18910	18870	4506
340	20250429	131700	8964826235	18880	18900	18900	18870	710
341	20250429	131600	8951423005	18900	18910	18920	18890	1375
342	20250429	131500	8925425525	18910	18870	18910	18860	10166
343	20250429	131400	8733448555	18860	18870	18880	18860	1563
344	20250429	131300	8703962835	18870	18870	18880	18860	5135
345	20250429	131200	8607064095	18870	18880	18880	18870	1091
346	20250429	131100	8586473305	18870	18880	18880	18870	1331
347	20250429	131000	8561348835	18880	18890	18900	18850	19307
348	20250429	130900	8196904645	18890	18890	18900	18890	1460
349	20250429	130800	8169321985	18890	18900	18900	18890	1142
350	20250429	130700	8147740695	18890	18900	18900	18890	2843
351	20250429	130600	8094025205	18890	18890	18900	18890	1210
352	20250429	130500	8071161885	18900	18900	18900	18890	685
353	20250429	130400	8058219015	18890	18900	18910	18890	725
354	20250429	130300	8044515705	18910	18900	18910	18900	741
355	20250429	130200	8030508995	18910	18900	18910	18890	2713
356	20250429	130100	7979238505	18900	18890	18900	18890	1477
357	20250429	130000	7951329825	18890	18900	18900	18890	480
358	20250429	125900	7942261905	18890	18900	18900	18890	548
359	20250429	125800	7931909575	18890	18900	18900	18890	3324
360	20250429	125700	7869090605	18900	18890	18900	18880	706
361	20250429	125600	7855753555	18890	18880	18900	18880	1716
362	20250429	125500	7823343325	18880	18880	18890	18880	939
363	20250429	125400	7805608335	18890	18880	18890	18880	2260
364	20250429	125300	7762922625	18890	18900	18900	18880	1063
365	20250429	125200	7742844375	18890	18890	18900	18890	825
366	20250429	125100	7727259705	18890	18890	18900	18880	3934
367	20250429	125000	7652965535	18890	18890	18900	18890	926
368	20250429	124900	7635473345	18890	18900	18900	18880	1432
369	20250429	124800	7608425430	18900	18890	18900	18890	915
370	20250429	124700	7591140040	18890	18890	18900	18880	2039
371	20250429	124600	7552628420	18890	18900	18900	18880	1404
372	20250429	124500	7526111260	18890	18880	18900	18880	3058
373	20250429	124400	7468346090	18880	18890	18900	18880	2303
374	20250429	124300	7424848580	18880	18900	18900	18880	1477
375	20250429	124200	7396947310	18890	18900	18910	18890	6186
376	20250429	124100	7280054470	18900	18900	18910	18900	1163
377	20250429	124000	7258071390	18900	18910	18910	18900	2707
378	20250429	123900	7206906410	18900	18910	18910	18900	1410
379	20250429	123800	7180255860	18900	18900	18910	18900	5727
380	20250429	123700	7072014705	18900	18900	18910	18900	823
381	20250429	123600	7056456970	18900	18910	18910	18900	1048
382	20250429	123500	7036642130	18910	18900	18910	18900	1226
383	20250429	123400	7013463860	18900	18900	18910	18900	550
384	20250429	123300	7003067970	18910	18910	18920	18900	662
385	20250429	123200	6990553580	18910	18910	18920	18900	498
386	20250429	123100	6981136665	18910	18910	18920	18900	951
387	20250429	123000	6963155535	18910	18920	18930	18900	9651
388	20250429	122900	6780613155	18930	18930	18930	18920	446
389	20250429	122800	6772172875	18920	18920	18930	18920	1073
390	20250429	122700	6751868385	18920	18920	18930	18920	153
391	20250429	122600	6748972895	18920	18920	18920	18910	2551
392	20250429	122500	6700709825	18920	18920	18920	18910	887
393	20250429	122400	6683929795	18920	18930	18930	18910	15087
394	20250429	122300	6398518095	18940	18940	18940	18930	133
395	20250429	122200	6395999925	18940	18930	18940	18930	283
396	20250429	122100	6390642485	18930	18920	18940	18920	2366
397	20250429	122000	6345857735	18920	18920	18930	18920	1037
398	20250429	121900	6326229775	18930	18930	18930	18920	2876
399	20250429	121800	6271795615	18940	18940	18940	18930	1785
400	20250429	121700	6238004395	18940	18940	18940	18930	2392
401	20250429	121600	6192704865	18930	18940	18940	18930	435
402	20250429	121500	6184467785	18940	18940	18950	18930	2699
403	20250429	121400	6133355435	18940	18950	18950	18940	572
404	20250429	121300	6122521155	18940	18940	18950	18940	789
405	20250429	121200	6107574705	18940	18940	18950	18940	973
406	20250429	121100	6089140515	18940	18940	18950	18940	1133
407	20250429	121000	6067674665	18950	18960	18960	18940	1360
408	20250429	120900	6041904255	18940	18950	18960	18940	1321
409	20250429	120800	6016874065	18950	18960	18970	18950	758
410	20250429	120700	6002504335	18970	18960	18970	18960	657
411	20250429	120600	5990047290	18970	18960	18970	18960	294
412	20250429	120500	5984472500	18970	18960	18970	18950	1383
413	20250429	120400	5958251890	18950	18950	18960	18940	1000
414	20250429	120300	5939302890	18940	18960	18970	18940	3504
415	20250429	120200	5872867250	18960	18950	18960	18940	3263
416	20250429	120100	5811019255	18950	18960	18960	18950	1866
417	20250429	120000	5775653895	18950	18970	18970	18950	769
418	20250429	115900	5761073095	18970	18960	18970	18960	1233
419	20250429	115800	5737694065	18970	18960	18970	18960	564
420	20250429	115700	5727000185	18970	18960	18970	18960	566
421	20250429	115600	5716267665	18970	18960	18970	18950	774
422	20250429	115500	5701592785	18960	18950	18960	18940	3474
423	20250429	115400	5635750845	18940	18940	18950	18940	2265
424	20250429	115300	5592843285	18940	18960	18960	18940	2826
425	20250429	115200	5539285935	18960	18950	18960	18950	908
426	20250429	115100	5522077595	18960	18950	18960	18950	917
427	20250429	115000	5504696725	18970	18970	18970	18950	2276
428	20250429	114900	5461538855	18970	18970	18980	18960	3214
429	20250429	114800	5400574785	18970	18970	18970	18960	564
430	20250429	114700	5389879565	18960	18960	18970	18960	643
431	20250429	114600	5377687605	18970	18970	18970	18960	1700
432	20250429	114500	5345442975	18970	18960	18970	18960	646
433	20250429	114400	5333193265	18960	18950	18960	18950	2132
434	20250429	114300	5292776835	18950	18960	18970	18950	1945
435	20250429	114200	5255898735	18960	18960	18980	18960	577
436	20250429	114100	5244954985	18960	18960	18980	18960	1574
437	20250429	114000	5215101125	18970	18970	18970	18960	1130
438	20250429	113900	5193673775	18960	18960	18970	18960	803
439	20250429	113800	5178445425	18960	18960	18970	18960	529
440	20250429	113700	5168414485	18970	18970	18970	18950	4361
441	20250429	113600	5085732435	18970	18960	18970	18950	1432
442	20250429	113500	5058582935	18950	18950	18960	18950	3143
443	20250429	113400	4999017675	18960	18990	19000	18950	8331
444	20250429	113300	4840945785	18980	18990	19000	18980	484
445	20250429	113200	4831757185	18990	18990	19000	18980	3351
446	20250429	113100	4768127895	18990	18990	19000	18980	1928
447	20250429	113000	4731529555	18990	19000	19000	18980	1040
448	20250429	112900	4711779755	19000	19000	19000	18990	702
449	20250429	112800	4698447615	18990	19000	19010	18990	1957
450	20250429	112700	4661270495	19000	18990	19000	18990	1017
451	20250429	112600	4641953525	18990	18990	19000	18990	441
452	20250429	112500	4633577805	19000	18980	19000	18980	1853
453	20250429	112400	4598391165	18990	18980	18990	18980	1475
454	20250429	112300	4570388705	18990	18990	18990	18980	780
455	20250429	112200	4555581985	18980	18980	18990	18980	795
456	20250429	112100	4540491485	18980	18970	18990	18970	2143
457	20250429	112000	4499820925	18980	18970	18980	18970	659
458	20250429	111900	4487317975	18970	18980	18980	18970	1455
459	20250429	111800	4459708005	18970	18980	18980	18970	522
460	20250429	111700	4449804335	18980	18970	18980	18970	736
461	20250429	111600	4435839405	18980	18970	18990	18970	1788
462	20250429	111500	4401906385	18970	18990	18990	18970	1093
463	20250429	111400	4381158865	18990	19000	19000	18980	1510
464	20250429	111300	4352486195	18990	18990	19000	18990	388
465	20250429	111200	4345116995	19000	19000	19000	18990	1515
466	20250429	111100	4316338405	19000	19010	19020	18990	796
467	20250429	111000	4301209145	19010	19000	19020	18990	2227
468	20250429	110900	4258882465	18990	18980	19000	18980	1621
469	20250429	110800	4228090845	18980	18990	19010	18980	2451
470	20250429	110700	4181518735	18990	18980	19000	18970	2993
471	20250429	110600	4124675225	18980	19000	19000	18970	1467
472	20250429	110500	4096831955	18990	18970	19010	18970	3563
473	20250429	110400	4029144265	18980	18980	18990	18970	816
474	20250429	110300	4013660145	18990	18980	18990	18970	1027
475	20250429	110200	3994170115	18980	18990	19000	18970	2082
476	20250429	110100	3954642015	18970	18970	18990	18970	2430
477	20250429	110000	3908520625	18970	18970	18980	18960	1307
478	20250429	105900	3883729180	18960	18970	18970	18960	1293
479	20250429	105800	3859206280	18980	18970	18980	18960	725
480	20250429	105700	3845454210	18960	18970	18980	18960	4031
481	20250429	105600	3768999330	18970	18980	18980	18970	342
482	20250429	105500	3762510420	18970	18970	18980	18970	906
483	20250429	105400	3745318880	18970	18960	18980	18960	1183
484	20250429	105300	3722875360	18970	18970	18970	18960	401
485	20250429	105200	3715270520	18980	18970	18980	18960	664
486	20250429	105100	3702674070	18980	18970	18980	18960	1898
487	20250429	105000	3666668090	18960	18990	18990	18960	802
488	20250429	104900	3651453000	18980	18960	19000	18960	3479
489	20250429	104800	3585428900	18960	18965	18970	18950	1466
490	20250429	104700	3557635360	18970	18970	18970	18960	1560
491	20250429	104600	3528054940	18960	18970	18970	18960	991
492	20250429	104500	3509259760	18970	18970	18970	18960	511
493	20250429	104400	3499570710	18970	18940	18970	18940	3180
494	20250429	104300	3439306640	18930	18940	18950	18930	1373
495	20250429	104200	3413307850	18950	18940	18950	18940	1230
496	20250429	104100	3390011090	18940	18950	18950	18940	666
497	20250429	104000	3377396480	18940	18940	18950	18940	927
498	20250429	103900	3359837000	18940	18940	18950	18940	1448
499	20250429	103800	3332411030	18940	18950	18950	18930	827
500	20250429	103700	3316746950	18930	18940	18940	18930	5690
501	20250429	103600	3208994590	18940	18940	18950	18930	3051
502	20250429	103500	3151215400	18950	18950	18960	18930	2208
503	20250429	103400	3109386920	18950	18950	18960	18940	1533
504	20250429	103300	3080339910	18960	18955	18960	18950	624
505	20250429	103200	3068514390	18960	18940	18960	18940	1067
506	20250429	103100	3048295260	18950	18950	18950	18940	1618
507	20250429	103000	3017636470	18960	18950	18960	18940	3715
508	20250429	102900	2947228180	18960	18950	18960	18950	2591
509	20250429	102800	2898112090	18950	18960	18960	18950	277
510	20250429	102700	2892861920	18970	18960	18970	18950	1123
511	20250429	102600	2871569495	18960	18950	18960	18950	983
512	20250429	102500	2852935865	18960	18940	18960	18940	1646
513	20250429	102400	2821751735	18950	18960	18960	18940	4499
514	20250429	102300	2736499930	18960	18960	18970	18950	753
515	20250429	102200	2722223730	18960	18960	18970	18960	1042
516	20250429	102100	2702465900	18960	18960	18965	18960	1080
517	20250429	102000	2681988840	18960	18970	18975	18960	2809
518	20250429	101900	2628708095	18975	18970	18980	18970	281
519	20250429	101800	2623376920	18980	18970	18980	18970	460
520	20250429	101700	2614649420	18970	18970	18980	18970	851
521	20250429	101600	2598505260	18970	18970	18970	18960	533
522	20250429	101500	2588396050	18970	18960	18970	18950	2284
523	20250429	101400	2545088380	18960	18960	18980	18950	3214
524	20250429	101300	2484139160	18960	18970	18970	18960	397
525	20250429	101200	2476610070	18970	18980	18980	18960	976
526	20250429	101100	2458094240	18990	18970	19000	18950	5536
527	20250429	101000	2353012670	18960	18970	18970	18950	1704
528	20250429	100900	2320701430	18970	18950	18970	18940	1420
529	20250429	100800	2293789620	18950	18950	18960	18940	993
530	20250429	100700	2274974470	18940	18950	18960	18940	1125
531	20250429	100600	2253658130	18940	18960	18980	18940	2132
532	20250429	100500	2213238540	18960	18950	18960	18940	594
533	20250429	100400	2201985030	18960	18960	18960	18950	1561
534	20250429	100300	2172399610	18950	18950	18960	18950	2214
535	20250429	100200	2130429050	18960	18950	18960	18950	792
536	20250429	100100	2115420110	18950	18940	18950	18930	518
537	20250429	100000	2105610130	18940	18940	18940	18930	747
538	20250429	095900	2091465790	18930	18920	18940	18920	1343
539	20250429	095800	2066048130	18910	18920	18920	18910	682
540	20250429	095700	2053147520	18920	18950	18960	18910	14283
541	20250429	095600	1782642875	18950	18950	18960	18940	1273
542	20250429	095500	1758521500	18950	18960	18960	18950	957
543	20250429	095400	1740385240	18960	18960	18960	18940	1065
544	20250429	095300	1720201060	18940	18980	18980	18940	4480
545	20250429	095200	1635269590	18970	18990	18990	18960	2989
546	20250429	095100	1578559710	18980	19000	19010	18970	3876
547	20250429	095000	1504970300	19000	19005	19005	18970	3769
548	20250429	094900	1433401565	19010	19000	19010	19000	525
549	20250429	094800	1423426025	19010	19020	19020	18990	2545
550	20250429	094700	1375070375	19000	19030	19030	19000	2220
551	20250429	094600	1332854755	19020	19030	19030	19020	100
552	20250429	094500	1330952215	19030	19020	19030	19020	168
553	20250429	094400	1327755535	19020	19030	19030	19020	182
554	20250429	094300	1324292505	19030	19020	19030	19020	92
555	20250429	094200	1322542120	19020	19020	19030	19020	558
556	20250429	094100	1311928450	19030	19010	19030	19000	1847
557	20250429	094000	1276806380	19000	19010	19010	18990	887
558	20250429	093900	1259954065	19000	19010	19010	19000	314
559	20250429	093800	1253986605	19010	19010	19010	19000	144
560	20250429	093700	1251249645	19010	19010	19020	19010	613
561	20250429	093600	1239595265	19020	19010	19030	19000	507
562	20250429	093500	1229953315	19030	19040	19040	19000	259
563	20250429	093400	1225029065	19040	19010	19040	19000	1180
564	20250429	093300	1202589185	19010	19000	19010	19000	587
565	20250429	093200	1191433945	19000	19010	19010	19000	124
566	20250429	093100	1189077615	19000	19010	19030	19000	180
567	20250429	093000	1185656195	19020	18980	19050	18980	1577
568	20250429	092900	1155685655	19000	18990	19000	18980	648
569	20250429	092800	1143380165	18990	18990	19000	18990	982
570	20250429	092700	1124730585	18990	18990	19000	18980	2293
571	20250429	092600	1081188235	18990	18990	19000	18990	599
572	20250429	092500	1069812815	18990	19000	19010	18990	615
573	20250429	092400	1058125715	19000	18980	19000	18980	503
574	20250429	092300	1048573885	18980	18970	18980	18970	485
575	20250429	092200	1039368785	18970	18980	18980	18960	1237
576	20250429	092100	1015902555	18970	18970	18980	18960	1993
577	20250429	092000	978089925	18970	18980	18980	18950	762
578	20250429	091900	963637465	18970	18980	18980	18970	216
579	20250429	091800	959539875	18980	18950	18980	18940	2426
580	20250429	091700	913540295	18950	18940	18960	18930	1697
581	20250429	091600	881397325	18930	18970	18970	18930	2309
582	20250429	091500	837658620	18950	18920	18960	18910	1450
583	20250429	091400	810202990	18930	18960	18960	18900	9169
584	20250429	091300	636671900	18950	18960	18960	18940	1842
585	20250429	091200	601767700	18950	18960	18970	18950	689
586	20250429	091100	588704260	18950	18970	18990	18950	1840
587	20250429	091000	553809220	18970	18970	18970	18950	2443
588	20250429	090900	507474800	18965	18960	18965	18930	814
589	20250429	090800	492049770	18960	18960	18960	18940	4798
590	20250429	090700	401111100	18970	18990	18990	18950	1747
591	20250429	090600	367975030	18980	18970	18990	18970	758
592	20250429	090500	353590375	18980	18990	18990	18950	3459
593	20250429	090400	288008645	18980	19000	19000	18970	2064
594	20250429	090300	248813285	19000	19050	19050	18960	1117
595	20250429	090200	227601460	18980	19050	19060	18980	6411
596	20250429	090100	105670480	19050	19070	19070	19030	518
597	20250429	090000	95802010	19030	19130	19130	19020	5016