KissMeData/402490/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211100	625388275	13600	13600	13600	13600	805
3	20250417	211000	625388275	13600	13600	13600	13600	0
4	20250417	210900	625388275	13600	13600	13600	13600	0
5	20250417	210800	625388275	13600	13600	13600	13600	0
6	20250417	210700	625388275	13600	13600	13600	13600	0
7	20250417	210600	625388275	13600	13600	13600	13600	0
8	20250417	210500	625388275	13600	13600	13600	13600	0
9	20250417	210400	625388275	13600	13600	13600	13600	0
10	20250417	210300	625388275	13600	13600	13600	13600	0
11	20250417	210200	625388275	13600	13600	13600	13600	0
12	20250417	210100	625388275	13600	13600	13600	13600	0
13	20250417	210000	625388275	13600	13600	13600	13600	0
14	20250417	205900	625388275	13600	13600	13600	13600	0
15	20250417	205800	625388275	13600	13600	13600	13600	0
16	20250417	205700	625388275	13600	13600	13600	13600	0
17	20250417	205600	625388275	13600	13600	13600	13600	0
18	20250417	205500	625388275	13600	13600	13600	13600	0
19	20250417	205400	625388275	13600	13600	13600	13600	0
20	20250417	205300	625388275	13600	13600	13600	13600	0
21	20250417	205200	625388275	13600	13600	13600	13600	0
22	20250417	205100	625388275	13600	13600	13600	13600	0
23	20250417	205000	625388275	13600	13600	13600	13600	0
24	20250417	204900	625388275	13600	13600	13600	13600	0
25	20250417	204800	625388275	13600	13600	13600	13600	0
26	20250417	204700	625388275	13600	13600	13600	13600	0
27	20250417	204600	625388275	13600	13600	13600	13600	0
28	20250417	204500	625388275	13600	13600	13600	13600	0
29	20250417	204400	625388275	13600	13600	13600	13600	0
30	20250417	204300	625388275	13600	13600	13600	13600	0
31	20250417	204200	625388275	13600	13600	13600	13600	0
32	20250417	204100	625388275	13600	13600	13600	13600	805
33	20250417	204000	625388275	13600	13600	13600	13600	0
34	20250417	203900	625388275	13600	13600	13600	13600	0
35	20250417	203800	625388275	13600	13600	13600	13600	0
36	20250417	203700	625388275	13600	13600	13600	13600	0
37	20250417	203600	625388275	13600	13600	13600	13600	0
38	20250417	203500	625388275	13600	13600	13600	13600	0
39	20250417	203400	625388275	13600	13600	13600	13600	0
40	20250417	203300	625388275	13600	13600	13600	13600	0
41	20250417	203200	625388275	13600	13600	13600	13600	0
42	20250417	203100	625388275	13600	13600	13600	13600	0
43	20250417	203000	625388275	13600	13600	13600	13600	0
44	20250417	202900	625388275	13600	13600	13600	13600	0
45	20250417	202800	625388275	13600	13600	13600	13600	0
46	20250417	202700	625388275	13600	13600	13600	13600	0
47	20250417	202600	625388275	13600	13600	13600	13600	0
48	20250417	202500	625388275	13600	13600	13600	13600	0
49	20250417	202400	625388275	13600	13600	13600	13600	0
50	20250417	202300	625388275	13600	13600	13600	13600	0
51	20250417	202200	625388275	13600	13600	13600	13600	0
52	20250417	202100	625388275	13600	13600	13600	13600	0
53	20250417	202000	625388275	13600	13600	13600	13600	0
54	20250417	201900	625388275	13600	13600	13600	13600	0
55	20250417	201800	625388275	13600	13600	13600	13600	0
56	20250417	201700	625388275	13600	13600	13600	13600	0
57	20250417	201600	625388275	13600	13600	13600	13600	0
58	20250417	201500	625388275	13600	13600	13600	13600	0
59	20250417	201400	625388275	13600	13600	13600	13600	0
60	20250417	201300	625388275	13600	13600	13600	13600	0
61	20250417	201200	625388275	13600	13600	13600	13600	0
62	20250417	201100	625388275	13600	13600	13600	13600	805
63	20250417	201000	625388275	13600	13600	13600	13600	0
64	20250417	200900	625388275	13600	13600	13600	13600	0
65	20250417	200800	625388275	13600	13600	13600	13600	0
66	20250417	200700	625388275	13600	13600	13600	13600	0
67	20250417	200600	625388275	13600	13600	13600	13600	0
68	20250417	200500	625388275	13600	13600	13600	13600	0
69	20250417	200400	625388275	13600	13600	13600	13600	0
70	20250417	200300	625388275	13600	13600	13600	13600	0
71	20250417	200200	625388275	13600	13600	13600	13600	0
72	20250417	200100	625388275	13600	13600	13600	13600	0
73	20250417	200000	625388275	13600	13600	13600	13600	0
74	20250417	195900	625388275	13600	13600	13600	13600	0
75	20250417	195800	625388275	13600	13600	13600	13600	0
76	20250417	195700	625388275	13600	13600	13600	13600	0
77	20250417	195600	625388275	13600	13600	13600	13600	0
78	20250417	195500	625388275	13600	13600	13600	13600	0
79	20250417	195400	625388275	13600	13600	13600	13600	0
80	20250417	195300	625388275	13600	13600	13600	13600	0
81	20250417	195200	625388275	13600	13600	13600	13600	0
82	20250417	195100	625388275	13600	13600	13600	13600	0
83	20250417	195000	625388275	13600	13600	13600	13600	0
84	20250417	194900	625388275	13600	13600	13600	13600	0
85	20250417	194800	625388275	13600	13600	13600	13600	0
86	20250417	194700	625388275	13600	13600	13600	13600	0
87	20250417	194600	625388275	13600	13600	13600	13600	0
88	20250417	194500	625388275	13600	13600	13600	13600	0
89	20250417	194400	625388275	13600	13600	13600	13600	0
90	20250417	194300	625388275	13600	13600	13600	13600	0
91	20250417	194200	625388275	13600	13600	13600	13600	0
92	20250417	194100	625388275	13600	13600	13600	13600	805
93	20250417	194000	625388275	13600	13600	13600	13600	0
94	20250417	193900	625388275	13600	13600	13600	13600	0
95	20250417	193800	625388275	13600	13600	13600	13600	0
96	20250417	193700	625388275	13600	13600	13600	13600	0
97	20250417	193600	625388275	13600	13600	13600	13600	0
98	20250417	193500	625388275	13600	13600	13600	13600	0
99	20250417	193400	625388275	13600	13600	13600	13600	0
100	20250417	193300	625388275	13600	13600	13600	13600	0
101	20250417	193200	625388275	13600	13600	13600	13600	0
102	20250417	193100	625388275	13600	13600	13600	13600	0
103	20250417	193000	625388275	13600	13600	13600	13600	0
104	20250417	192900	625388275	13600	13600	13600	13600	0
105	20250417	192800	625388275	13600	13600	13600	13600	0
106	20250417	192700	625388275	13600	13600	13600	13600	0
107	20250417	192600	625388275	13600	13600	13600	13600	0
108	20250417	192500	625388275	13600	13600	13600	13600	0
109	20250417	192400	625388275	13600	13600	13600	13600	0
110	20250417	192300	625388275	13600	13600	13600	13600	0
111	20250417	192200	625388275	13600	13600	13600	13600	0
112	20250417	192100	625388275	13600	13600	13600	13600	0
113	20250417	192000	625388275	13600	13600	13600	13600	0
114	20250417	191900	625388275	13600	13600	13600	13600	0
115	20250417	191800	625388275	13600	13600	13600	13600	0
116	20250417	191700	625388275	13600	13600	13600	13600	0
117	20250417	191600	625388275	13600	13600	13600	13600	0
118	20250417	191500	625388275	13600	13600	13600	13600	0
119	20250417	191400	625388275	13600	13600	13600	13600	0
120	20250417	191300	625388275	13600	13600	13600	13600	0
121	20250417	191200	625388275	13600	13600	13600	13600	0
122	20250417	191100	625388275	13600	13600	13600	13600	805
123	20250417	191000	625388275	13600	13600	13600	13600	0
124	20250417	190900	625388275	13600	13600	13600	13600	0
125	20250417	190800	625388275	13600	13600	13600	13600	0
126	20250417	190700	625388275	13600	13600	13600	13600	0
127	20250417	190600	625388275	13600	13600	13600	13600	0
128	20250417	190500	625388275	13600	13600	13600	13600	0
129	20250417	190400	625388275	13600	13600	13600	13600	0
130	20250417	190300	625388275	13600	13600	13600	13600	0
131	20250417	190200	625388275	13600	13600	13600	13600	0
132	20250417	190100	625388275	13600	13600	13600	13600	0
133	20250417	190000	625388275	13600	13600	13600	13600	0
134	20250417	185900	625388275	13600	13600	13600	13600	0
135	20250417	185800	625388275	13600	13600	13600	13600	0
136	20250417	185700	625388275	13600	13600	13600	13600	0
137	20250417	185600	625388275	13600	13600	13600	13600	0
138	20250417	185500	625388275	13600	13600	13600	13600	0
139	20250417	185400	625388275	13600	13600	13600	13600	0
140	20250417	185300	625388275	13600	13600	13600	13600	0
141	20250417	185200	625388275	13600	13600	13600	13600	0
142	20250417	185100	625388275	13600	13600	13600	13600	0
143	20250417	185000	625388275	13600	13600	13600	13600	0
144	20250417	184900	625388275	13600	13600	13600	13600	0
145	20250417	184800	625388275	13600	13600	13600	13600	0
146	20250417	184700	625388275	13600	13600	13600	13600	0
147	20250417	184600	625388275	13600	13600	13600	13600	0
148	20250417	184500	625388275	13600	13600	13600	13600	0
149	20250417	184400	625388275	13600	13600	13600	13600	0
150	20250417	184300	625388275	13600	13600	13600	13600	0
151	20250417	184200	625388275	13600	13600	13600	13600	0
152	20250417	184100	625388275	13600	13600	13600	13600	805
153	20250417	184000	625388275	13600	13600	13600	13600	0
154	20250417	183900	625388275	13600	13600	13600	13600	0
155	20250417	183800	625388275	13600	13600	13600	13600	0
156	20250417	183700	625388275	13600	13600	13600	13600	0
157	20250417	183600	625388275	13600	13600	13600	13600	0
158	20250417	183500	625388275	13600	13600	13600	13600	0
159	20250417	183400	625388275	13600	13600	13600	13600	0
160	20250417	183300	625388275	13600	13600	13600	13600	0
161	20250417	183200	625388275	13600	13600	13600	13600	0
162	20250417	183100	625388275	13600	13600	13600	13600	0
163	20250417	183000	625388275	13600	13600	13600	13600	0
164	20250417	182900	625388275	13600	13600	13600	13600	0
165	20250417	182800	625388275	13600	13600	13600	13600	0
166	20250417	182700	625388275	13600	13600	13600	13600	0
167	20250417	182600	625388275	13600	13600	13600	13600	0
168	20250417	182500	625388275	13600	13600	13600	13600	0
169	20250417	182400	625388275	13600	13600	13600	13600	0
170	20250417	182300	625388275	13600	13600	13600	13600	0
171	20250417	182200	625388275	13600	13600	13600	13600	0
172	20250417	182100	625388275	13600	13600	13600	13600	0
173	20250417	182000	625388275	13600	13600	13600	13600	0
174	20250417	181900	625388275	13600	13600	13600	13600	0
175	20250417	181800	625388275	13600	13600	13600	13600	0
176	20250417	181700	625388275	13600	13600	13600	13600	0
177	20250417	181600	625388275	13600	13600	13600	13600	0
178	20250417	181500	625388275	13600	13600	13600	13600	0
179	20250417	181400	625388275	13600	13600	13600	13600	0
180	20250417	181300	625388275	13600	13600	13600	13600	0
181	20250417	181200	625388275	13600	13600	13600	13600	0
182	20250417	181100	625388275	13600	13600	13600	13600	805
183	20250417	181000	625388275	13600	13600	13600	13600	0
184	20250417	180900	625388275	13600	13600	13600	13600	0
185	20250417	180800	625388275	13600	13600	13600	13600	0
186	20250417	180700	625388275	13600	13600	13600	13600	0
187	20250417	180600	625388275	13600	13600	13600	13600	0
188	20250417	180500	625388275	13600	13600	13600	13600	0
189	20250417	180400	625388275	13600	13600	13600	13600	0
190	20250417	180300	625388275	13600	13600	13600	13600	0
191	20250417	180200	625388275	13600	13600	13600	13600	0
192	20250417	180100	625388275	13600	13600	13600	13600	0
193	20250417	180000	625388275	13600	13600	13600	13600	0
194	20250417	175900	625388275	13600	13600	13600	13600	0
195	20250417	175800	625388275	13600	13600	13600	13600	0
196	20250417	175700	625388275	13600	13600	13600	13600	0
197	20250417	175600	625388275	13600	13600	13600	13600	0
198	20250417	175500	625388275	13600	13600	13600	13600	0
199	20250417	175400	625388275	13600	13600	13600	13600	0
200	20250417	175300	625388275	13600	13600	13600	13600	0
201	20250417	175200	625388275	13600	13600	13600	13600	0
202	20250417	175100	625388275	13600	13600	13600	13600	0
203	20250417	175000	625388275	13600	13600	13600	13600	0
204	20250417	174900	625388275	13600	13600	13600	13600	0
205	20250417	174800	625388275	13600	13600	13600	13600	0
206	20250417	174700	625388275	13600	13600	13600	13600	0
207	20250417	174600	625388275	13600	13600	13600	13600	0
208	20250417	174500	625388275	13600	13600	13600	13600	0
209	20250417	174400	625388275	13600	13600	13600	13600	0
210	20250417	174300	625388275	13600	13600	13600	13600	0
211	20250417	174200	625388275	13600	13600	13600	13600	0
212	20250417	174100	625388275	13600	13600	13600	13600	805
213	20250417	174000	625388275	13600	13600	13600	13600	0
214	20250417	173900	625388275	13600	13600	13600	13600	0
215	20250417	173800	625388275	13600	13600	13600	13600	0
216	20250417	173700	625388275	13600	13600	13600	13600	0
217	20250417	173600	625388275	13600	13600	13600	13600	0
218	20250417	173500	625388275	13600	13600	13600	13600	0
219	20250417	173400	625388275	13600	13600	13600	13600	0
220	20250417	173300	625388275	13600	13600	13600	13600	0
221	20250417	173200	625388275	13600	13600	13600	13600	0
222	20250417	173100	625388275	13600	13600	13600	13600	0
223	20250417	173000	625388275	13600	13600	13600	13600	0
224	20250417	172900	625388275	13600	13600	13600	13600	0
225	20250417	172800	625388275	13600	13600	13600	13600	0
226	20250417	172700	625388275	13600	13600	13600	13600	0
227	20250417	172600	625388275	13600	13600	13600	13600	0
228	20250417	172500	625388275	13600	13600	13600	13600	0
229	20250417	172400	625388275	13600	13600	13600	13600	0
230	20250417	172300	625388275	13600	13600	13600	13600	0
231	20250417	172200	625388275	13600	13600	13600	13600	0
232	20250417	172100	625388275	13600	13600	13600	13600	0
233	20250417	172000	625388275	13600	13600	13600	13600	0
234	20250417	171900	625388275	13600	13600	13600	13600	0
235	20250417	171800	625388275	13600	13600	13600	13600	0
236	20250417	171700	625388275	13600	13600	13600	13600	0
237	20250417	171600	625388275	13600	13600	13600	13600	0
238	20250417	171500	625388275	13600	13600	13600	13600	0
239	20250417	171400	625388275	13600	13600	13600	13600	0
240	20250417	171300	625388275	13600	13600	13600	13600	0
241	20250417	171200	625388275	13600	13600	13600	13600	0
242	20250417	171100	625388275	13600	13600	13600	13600	805
243	20250417	171000	625388275	13600	13600	13600	13600	0
244	20250417	170900	625388275	13600	13600	13600	13600	0
245	20250417	170800	625388275	13600	13600	13600	13600	0
246	20250417	170700	625388275	13600	13600	13600	13600	0
247	20250417	170600	625388275	13600	13600	13600	13600	0
248	20250417	170500	625388275	13600	13600	13600	13600	0
249	20250417	170400	625388275	13600	13600	13600	13600	0
250	20250417	170300	625388275	13600	13600	13600	13600	0
251	20250417	170200	625388275	13600	13600	13600	13600	0
252	20250417	170100	625388275	13600	13600	13600	13600	0
253	20250417	170000	625388275	13600	13600	13600	13600	0
254	20250417	165900	625388275	13600	13600	13600	13600	0
255	20250417	165800	625388275	13600	13600	13600	13600	0
256	20250417	165700	625388275	13600	13600	13600	13600	0
257	20250417	165600	625388275	13600	13600	13600	13600	0
258	20250417	165500	625388275	13600	13600	13600	13600	0
259	20250417	165400	625388275	13600	13600	13600	13600	0
260	20250417	165300	625388275	13600	13600	13600	13600	0
261	20250417	165200	625388275	13600	13600	13600	13600	0
262	20250417	165100	625388275	13600	13600	13600	13600	0
263	20250417	165000	625388275	13600	13600	13600	13600	0
264	20250417	164900	625388275	13600	13600	13600	13600	0
265	20250417	164800	625388275	13600	13600	13600	13600	0
266	20250417	164700	625388275	13600	13600	13600	13600	0
267	20250417	164600	625388275	13600	13600	13600	13600	0
268	20250417	164500	625388275	13600	13600	13600	13600	0
269	20250417	164400	625388275	13600	13600	13600	13600	0
270	20250417	164300	625388275	13600	13600	13600	13600	0
271	20250417	164200	625388275	13600	13600	13600	13600	0
272	20250417	164100	625388275	13600	13600	13600	13600	805
273	20250417	164000	625388275	13600	13600	13600	13600	0
274	20250417	163900	625388275	13600	13600	13600	13600	0
275	20250417	163800	625388275	13600	13600	13600	13600	0
276	20250417	163700	625388275	13600	13600	13600	13600	0
277	20250417	163600	625388275	13600	13600	13600	13600	0
278	20250417	163500	625388275	13600	13600	13600	13600	0
279	20250417	163400	625388275	13600	13600	13600	13600	0
280	20250417	163300	625388275	13600	13600	13600	13600	0
281	20250417	163200	625388275	13600	13600	13600	13600	0
282	20250417	163100	625388275	13600	13600	13600	13600	0
283	20250417	163000	625388275	13600	13600	13600	13600	0
284	20250417	162900	625388275	13600	13600	13600	13600	0
285	20250417	162800	625388275	13600	13600	13600	13600	0
286	20250417	162700	625388275	13600	13600	13600	13600	0
287	20250417	162600	625388275	13600	13600	13600	13600	0
288	20250417	162500	625388275	13600	13600	13600	13600	0
289	20250417	162400	625388275	13600	13600	13600	13600	0
290	20250417	162300	625388275	13600	13600	13600	13600	0
291	20250417	162200	625388275	13600	13600	13600	13600	0
292	20250417	162100	625388275	13600	13600	13600	13600	0
293	20250417	162000	625388275	13600	13600	13600	13600	0
294	20250417	161900	625388275	13600	13600	13600	13600	0
295	20250417	161800	625388275	13600	13600	13600	13600	0
296	20250417	161700	625388275	13600	13600	13600	13600	0
297	20250417	161600	625388275	13600	13600	13600	13600	0
298	20250417	161500	625388275	13600	13600	13600	13600	0
299	20250417	161400	625388275	13600	13600	13600	13600	0
300	20250417	161300	625388275	13600	13600	13600	13600	0
301	20250417	161200	625388275	13600	13600	13600	13600	0
302	20250417	161100	625388275	13600	13600	13600	13600	805
303	20250417	161000	625388275	13600	13600	13600	13600	0
304	20250417	160900	625388275	13600	13600	13600	13600	0
305	20250417	160800	625388275	13600	13600	13600	13600	0
306	20250417	160700	625388275	13600	13600	13600	13600	0
307	20250417	160600	625388275	13600	13600	13600	13600	0
308	20250417	160500	625388275	13600	13600	13600	13600	0
309	20250417	160400	625388275	13600	13600	13600	13600	0
310	20250417	160300	625388275	13600	13600	13600	13600	0
311	20250417	160200	625388275	13600	13600	13600	13600	0
312	20250417	160100	625388275	13600	13600	13600	13600	0
313	20250417	160000	625388275	13600	13600	13600	13600	0
314	20250417	155900	625388275	13600	13600	13600	13600	0
315	20250417	155800	625388275	13600	13600	13600	13600	0
316	20250417	155700	625388275	13600	13600	13600	13600	0
317	20250417	155600	625388275	13600	13600	13600	13600	0
318	20250417	155500	625388275	13600	13600	13600	13600	0
319	20250417	155400	625388275	13600	13600	13600	13600	0
320	20250417	155300	625388275	13600	13600	13600	13600	0
321	20250417	155200	625388275	13600	13600	13600	13600	0
322	20250417	155100	625388275	13600	13600	13600	13600	0
323	20250417	155000	625388275	13600	13600	13600	13600	0
324	20250417	154900	625388275	13600	13600	13600	13600	0
325	20250417	154800	625388275	13600	13600	13600	13600	0
326	20250417	154700	625388275	13600	13600	13600	13600	0
327	20250417	154600	625388275	13600	13600	13600	13600	0
328	20250417	154500	625388275	13600	13600	13600	13600	0
329	20250417	154400	625388275	13600	13600	13600	13600	0
330	20250417	154300	625388275	13600	13600	13600	13600	0
331	20250417	154200	625388275	13600	13600	13600	13600	0
332	20250417	154100	625388275	13600	13600	13600	13600	805
333	20250417	154000	625388275	13600	13600	13600	13600	0
334	20250417	153900	625388275	13600	13600	13600	13600	0
335	20250417	153800	625388275	13600	13600	13600	13600	0
336	20250417	153700	625388275	13600	13600	13600	13600	0
337	20250417	153600	625388275	13600	13600	13600	13600	0
338	20250417	153500	625388275	13600	13600	13600	13600	0
339	20250417	153400	625388275	13600	13600	13600	13600	0
340	20250417	153300	625388275	13600	13600	13600	13600	0
341	20250417	153200	625388275	13600	13600	13600	13600	0
342	20250417	153100	625388275	13600	13600	13600	13600	0
343	20250417	153000	625388275	13600	13600	13600	13600	805
344	20250417	152900	614440275	13600	13600	13600	13600	0
345	20250417	152800	614440275	13600	13600	13600	13600	0
346	20250417	152700	614440275	13600	13600	13600	13600	0
347	20250417	152600	614440275	13600	13600	13600	13600	0
348	20250417	152500	614440275	13600	13600	13600	13600	0
349	20250417	152400	614440275	13600	13600	13600	13600	0
350	20250417	152300	614440275	13600	13600	13600	13600	0
351	20250417	152200	614440275	13600	13600	13600	13600	0
352	20250417	152100	614440275	13600	13600	13600	13600	0
353	20250417	152000	614440275	13600	13600	13600	13600	0
354	20250417	151900	614440275	13600	13600	13600	13600	13
355	20250417	151800	614263475	13600	13600	13600	13600	116
356	20250417	151700	612685875	13600	13610	13610	13600	928
357	20250417	151600	600063475	13620	13620	13620	13620	1
358	20250417	151500	600049855	13620	13610	13620	13610	43
359	20250417	151400	599464575	13630	13630	13630	13630	7
360	20250417	151300	599369165	13640	13640	13640	13640	6
361	20250417	151200	599287325	13640	13640	13640	13640	6
362	20250417	151100	599205485	13610	13600	13610	13590	368
363	20250417	151000	594200925	13590	13600	13600	13590	247
364	20250417	150900	590842125	13600	13610	13610	13600	581
365	20250417	150800	582938425	13620	13620	13620	13620	81
366	20250417	150700	581835205	13620	13620	13620	13620	28
367	20250417	150600	581453845	13620	13620	13620	13620	8
368	20250417	150500	581344885	13630	13630	13630	13630	61
369	20250417	150400	580513455	13630	13630	13630	13630	27
370	20250417	150300	580145445	13620	13630	13630	13620	36
371	20250417	150200	579655065	13630	13630	13630	13610	303
372	20250417	150100	575528515	13630	13630	13630	13630	6
373	20250417	150000	575446735	13620	13630	13630	13620	21
374	20250417	145900	575160655	13630	13630	13630	13630	7
375	20250417	145800	575065245	13630	13630	13630	13630	6
376	20250417	145700	574983465	13630	13630	13630	13630	0
377	20250417	145600	574983465	13630	13630	13630	13630	91
378	20250417	145500	573743135	13630	13620	13630	13620	53
379	20250417	145400	573021215	13620	13620	13620	13620	7
380	20250417	145300	572925875	13610	13630	13630	13610	194
381	20250417	145200	570285265	13620	13630	13630	13620	49
382	20250417	145100	569617825	13630	13630	13630	13630	6
383	20250417	145000	569536045	13640	13640	13640	13640	6
384	20250417	144900	569454205	13630	13630	13630	13630	0
385	20250417	144800	569454205	13630	13630	13630	13630	7
386	20250417	144700	569358795	13640	13640	13640	13640	6
387	20250417	144600	569276955	13640	13640	13640	13640	6
388	20250417	144500	569195115	13630	13640	13640	13630	13
389	20250417	144400	569017865	13640	13640	13640	13640	0
390	20250417	144300	569017865	13640	13630	13640	13630	25
391	20250417	144200	568677045	13640	13640	13640	13640	6
392	20250417	144100	568595205	13640	13640	13640	13640	6
393	20250417	144000	568513365	13630	13630	13630	13630	144
394	20250417	143900	566550645	13630	13620	13630	13620	297
395	20250417	143800	562505445	13620	13620	13620	13620	7
396	20250417	143700	562410105	13600	13600	13600	13600	98
397	20250417	143600	561077305	13600	13600	13600	13600	17
398	20250417	143500	560846105	13590	13600	13600	13590	126
399	20250417	143400	559132615	13620	13600	13620	13600	48
400	20250417	143300	558479695	13620	13620	13620	13620	17
401	20250417	143200	558248155	13620	13620	13620	13620	0
402	20250417	143100	558248155	13620	13620	13620	13620	7
403	20250417	143000	558152815	13620	13620	13620	13590	33
404	20250417	142900	557703865	13620	13620	13620	13620	6
405	20250417	142800	557622145	13610	13610	13610	13610	7
406	20250417	142700	557526875	13610	13610	13610	13610	0
407	20250417	142600	557526875	13610	13610	13610	13610	6
408	20250417	142500	557445215	13610	13610	13610	13610	6
409	20250417	142400	557363555	13610	13610	13610	13610	6
410	20250417	142300	557281895	13610	13610	13610	13610	0
411	20250417	142200	557281895	13610	13600	13610	13600	29
412	20250417	142100	556887425	13620	13620	13620	13620	8
413	20250417	142000	556778465	13610	13630	13630	13610	7
414	20250417	141900	556683075	13630	13630	13630	13630	1
415	20250417	141800	556669445	13620	13620	13620	13620	6
416	20250417	141700	556587725	13620	13620	13620	13620	7
417	20250417	141600	556492385	13630	13630	13630	13630	6
418	20250417	141500	556410605	13630	13630	13630	13630	6
419	20250417	141400	556328825	13620	13620	13620	13620	20
420	20250417	141300	556056425	13620	13600	13620	13600	86
421	20250417	141200	554886705	13620	13620	13620	13620	37
422	20250417	141100	554382765	13620	13620	13620	13620	6
423	20250417	141000	554301045	13620	13620	13620	13620	0
424	20250417	140900	554301045	13620	13600	13620	13600	71
425	20250417	140800	553335325	13620	13620	13620	13620	6
426	20250417	140700	553253605	13620	13600	13620	13600	52
427	20250417	140600	552546265	13620	13610	13620	13610	75
428	20250417	140500	551524945	13630	13630	13630	13630	6
429	20250417	140400	551443165	13630	13630	13630	13630	6
430	20250417	140300	551361385	13630	13630	13630	13630	6
431	20250417	140200	551279605	13630	13630	13630	13630	7
432	20250417	140100	551184195	13600	13600	13600	13600	20
433	20250417	140000	550912195	13630	13630	13630	13630	13
434	20250417	135900	550735005	13630	13630	13630	13630	6
435	20250417	135800	550653225	13630	13630	13630	13630	6
436	20250417	135700	550571445	13630	13630	13630	13630	0
437	20250417	135600	550571445	13630	13630	13630	13630	7
438	20250417	135500	550476035	13630	13630	13630	13630	6
439	20250417	135400	550394255	13620	13620	13620	13620	6
440	20250417	135300	550312535	13620	13620	13620	13620	0
441	20250417	135200	550312535	13620	13590	13620	13590	41
442	20250417	135100	549755165	13620	13600	13620	13600	80
443	20250417	135000	548666845	13600	13600	13600	13600	13
444	20250417	134900	548490045	13600	13600	13600	13600	7
445	20250417	134800	548394845	13600	13600	13600	13600	275
446	20250417	134700	544654845	13600	13620	13620	13600	35
447	20250417	134600	544178725	13610	13620	13640	13610	40
448	20250417	134500	543634055	13650	13650	13650	13650	6
449	20250417	134400	543552155	13650	13650	13650	13650	0
450	20250417	134300	543552155	13650	13650	13650	13650	6
451	20250417	134200	543470255	13650	13650	13650	13650	6
452	20250417	134100	543388355	13650	13650	13650	13650	7
453	20250417	134000	543292805	13650	13650	13650	13650	0
454	20250417	133900	543292805	13650	13650	13650	13650	6
455	20250417	133800	543210905	13650	13650	13650	13650	6
456	20250417	133700	543129005	13650	13650	13650	13650	6
457	20250417	133600	543047105	13650	13650	13650	13650	0
458	20250417	133500	543047105	13650	13640	13650	13640	27
459	20250417	133400	542678755	13640	13640	13640	13640	6
460	20250417	133300	542596915	13650	13650	13650	13650	6
461	20250417	133200	542515015	13650	13640	13650	13640	90
462	20250417	133100	541286585	13630	13630	13630	13630	224
463	20250417	133000	538233465	13650	13650	13650	13650	0
464	20250417	132900	538233465	13650	13640	13650	13640	48
465	20250417	132800	537578465	13650	13620	13650	13620	302
466	20250417	132700	533461575	13620	13620	13620	13620	15
467	20250417	132600	533257275	13620	13600	13620	13600	428
468	20250417	132500	527429605	13600	13600	13600	13600	0
469	20250417	132400	527429605	13600	13610	13610	13600	570
470	20250417	132300	519675235	13620	13620	13620	13620	0
471	20250417	132200	519675235	13620	13620	13620	13620	2
472	20250417	132100	519647995	13615	13615	13615	13615	0
473	20250417	132000	519647995	13615	13615	13615	13615	3
474	20250417	131900	519607150	13620	13620	13620	13620	0
475	20250417	131800	519607150	13620	13620	13620	13620	0
476	20250417	131700	519607150	13620	13620	13620	13620	50
477	20250417	131600	518926150	13610	13610	13610	13610	0
478	20250417	131500	518926150	13610	13610	13610	13610	41
479	20250417	131400	518368140	13610	13610	13610	13610	0
480	20250417	131300	518368140	13610	13610	13610	13610	124
481	20250417	131200	516680500	13610	13610	13610	13610	0
482	20250417	131100	516680500	13610	13620	13620	13610	360
483	20250417	131000	511777900	13630	13630	13630	13630	0
484	20250417	130900	511777900	13630	13630	13630	13630	446
485	20250417	130800	505698920	13630	13630	13630	13630	180
486	20250417	130700	503245520	13630	13630	13630	13630	27
487	20250417	130600	502877510	13620	13620	13620	13620	0
488	20250417	130500	502877510	13620	13620	13620	13620	0
489	20250417	130400	502877510	13620	13620	13620	13620	0
490	20250417	130300	502877510	13620	13620	13620	13620	154
491	20250417	130200	500780030	13620	13620	13620	13620	66
492	20250417	130100	499881110	13620	13620	13620	13620	394
493	20250417	130000	494514830	13630	13630	13630	13630	0
494	20250417	125900	494514830	13630	13630	13630	13630	5
495	20250417	125800	494446680	13630	13630	13630	13630	118
496	20250417	125700	492838340	13620	13620	13620	13620	21
497	20250417	125600	492552320	13630	13620	13630	13620	2
498	20250417	125500	492525070	13630	13630	13630	13630	396
499	20250417	125400	487127590	13620	13620	13620	13620	0
500	20250417	125300	487127590	13620	13620	13620	13620	122
501	20250417	125200	485465950	13620	13620	13620	13620	0
502	20250417	125100	485465950	13620	13620	13620	13620	122
503	20250417	125000	483804310	13630	13630	13630	13630	63
504	20250417	124900	482945620	13630	13630	13630	13630	0
505	20250417	124800	482945620	13630	13630	13630	13630	0
506	20250417	124700	482945620	13630	13630	13630	13630	10
507	20250417	124600	482809320	13630	13630	13630	13630	0
508	20250417	124500	482809320	13630	13630	13630	13630	0
509	20250417	124400	482809320	13630	13630	13630	13630	100
510	20250417	124300	481446320	13620	13620	13620	13620	55
511	20250417	124200	480697220	13630	13630	13630	13630	1
512	20250417	124100	480683590	13620	13620	13620	13620	12
513	20250417	124000	480520150	13620	13620	13620	13620	188
514	20250417	123900	477959590	13620	13620	13620	13620	2
515	20250417	123800	477932350	13620	13620	13620	13620	0
516	20250417	123700	477932350	13620	13620	13620	13620	1
517	20250417	123600	477918730	13610	13610	13610	13610	197
518	20250417	123500	475237560	13620	13620	13620	13620	0
519	20250417	123400	475237560	13620	13620	13620	13620	0
520	20250417	123300	475237560	13620	13620	13620	13620	0
521	20250417	123200	475237560	13620	13620	13620	13620	3
522	20250417	123100	475196700	13620	13620	13620	13620	0
523	20250417	123000	475196700	13620	13620	13620	13620	0
524	20250417	122900	475196700	13620	13620	13620	13620	0
525	20250417	122800	475196700	13620	13620	13620	13620	150
526	20250417	122700	473153700	13620	13620	13620	13620	20
527	20250417	122600	472881300	13610	13600	13610	13600	357
528	20250417	122500	468022640	13600	13600	13600	13600	0
529	20250417	122400	468022640	13600	13600	13600	13600	0
530	20250417	122300	468022640	13600	13600	13600	13600	0
531	20250417	122200	468022640	13600	13600	13600	13600	5
532	20250417	122100	467954640	13600	13600	13600	13600	0
533	20250417	122000	467954640	13600	13600	13600	13600	0
534	20250417	121900	467954640	13600	13600	13600	13600	56
535	20250417	121800	467193040	13600	13600	13600	13600	0
536	20250417	121700	467193040	13600	13600	13600	13600	0
537	20250417	121600	467193040	13600	13600	13600	13600	0
538	20250417	121500	467193040	13600	13600	13600	13600	10
539	20250417	121400	467057040	13610	13610	13610	13610	17
540	20250417	121300	466825670	13600	13600	13600	13600	185
541	20250417	121200	464309670	13600	13600	13600	13600	74
542	20250417	121100	463303270	13590	13590	13590	13590	0
543	20250417	121000	463303270	13590	13590	13590	13590	1
544	20250417	120900	463289680	13590	13590	13590	13590	0
545	20250417	120800	463289680	13590	13590	13590	13590	0
546	20250417	120700	463289680	13590	13590	13590	13590	0
547	20250417	120600	463289680	13590	13590	13590	13590	0
548	20250417	120500	463289680	13590	13590	13590	13590	122
549	20250417	120400	461631700	13590	13590	13590	13590	41
550	20250417	120300	461074510	13590	13590	13590	13590	31
551	20250417	120200	460653220	13590	13590	13590	13590	0
552	20250417	120100	460653220	13590	13590	13590	13590	96
553	20250417	120000	459348580	13590	13590	13590	13590	32
554	20250417	115900	458913700	13590	13590	13590	13590	43
555	20250417	115800	458329330	13590	13590	13590	13590	0
556	20250417	115700	458329330	13590	13590	13590	13590	0
557	20250417	115600	458329330	13590	13590	13590	13590	12
558	20250417	115500	458166250	13600	13600	13600	13600	0
559	20250417	115400	458166250	13600	13600	13600	13600	0
560	20250417	115300	458166250	13600	13600	13600	13600	72
561	20250417	115200	457187050	13600	13620	13620	13600	61
562	20250417	115100	456357430	13620	13620	13620	13620	0
563	20250417	115000	456357430	13620	13620	13620	13620	1
564	20250417	114900	456343810	13620	13620	13620	13620	70
565	20250417	114800	455390410	13600	13600	13600	13600	0
566	20250417	114700	455390410	13600	13600	13600	13600	401
567	20250417	114600	449936810	13600	13600	13600	13600	1
568	20250417	114500	449923210	13600	13600	13600	13600	0
569	20250417	114400	449923210	13600	13600	13600	13600	0
570	20250417	114300	449923210	13600	13600	13600	13600	0
571	20250417	114200	449923210	13600	13590	13600	13590	65
572	20250417	114100	449039780	13590	13590	13590	13590	201
573	20250417	114000	446308190	13580	13580	13580	13580	0
574	20250417	113900	446308190	13580	13580	13580	13580	18
575	20250417	113800	446063750	13580	13580	13580	13580	21
576	20250417	113700	445778570	13580	13580	13580	13580	50
577	20250417	113600	445099570	13590	13590	13590	13590	0
578	20250417	113500	445099570	13590	13580	13590	13580	31
579	20250417	113400	444678570	13580	13580	13580	13580	7
580	20250417	113300	444583510	13580	13580	13580	13580	0
581	20250417	113200	444583510	13580	13580	13580	13580	8
582	20250417	113100	444474870	13580	13590	13590	13580	33
583	20250417	113000	444026720	13590	13590	13590	13590	15
584	20250417	112900	443822870	13580	13580	13580	13580	20
585	20250417	112800	443551270	13590	13590	13590	13590	341
586	20250417	112700	438917080	13590	13580	13590	13580	63
587	20250417	112600	438060930	13580	13590	13590	13580	65
588	20250417	112500	437177930	13620	13620	13620	13620	0
589	20250417	112400	437177930	13620	13620	13620	13620	0
590	20250417	112300	437177930	13620	13620	13620	13620	0
591	20250417	112200	437177930	13620	13620	13620	13620	0
592	20250417	112100	437177930	13620	13620	13620	13620	0
593	20250417	112000	437177930	13620	13600	13620	13600	46
594	20250417	111900	436552250	13580	13580	13580	13580	0
595	20250417	111800	436552250	13580	13580	13580	13580	0
596	20250417	111700	436552250	13580	13580	13580	13580	270
597	20250417	111600	432885650	13590	13600	13600	13590	77
598	20250417	111500	431839210	13600	13600	13600	13600	0
599	20250417	111400	431839210	13600	13600	13600	13600	0
600	20250417	111300	431839210	13600	13600	13600	13600	29
601	20250417	111200	431444810	13590	13590	13590	13590	48
602	20250417	111100	430792490	13580	13580	13580	13580	0
603	20250417	111000	430792490	13580	13580	13580	13580	1
604	20250417	110900	430778910	13580	13580	13580	13580	28
605	20250417	110800	430398670	13580	13580	13580	13580	1
606	20250417	110700	430385090	13580	13580	13580	13580	12
607	20250417	110600	430222130	13560	13560	13560	13560	0
608	20250417	110500	430222130	13560	13560	13560	13560	0
609	20250417	110400	430222130	13560	13580	13580	13560	57
610	20250417	110300	429448490	13590	13590	13590	13590	100
611	20250417	110200	428089490	13580	13580	13580	13580	0
612	20250417	110100	428089490	13580	13590	13590	13580	125
613	20250417	110000	426391200	13580	13580	13580	13580	0
614	20250417	105900	426391200	13580	13580	13580	13580	49
615	20250417	105800	425725780	13570	13560	13570	13560	115
616	20250417	105700	424165240	13570	13570	13570	13570	0
617	20250417	105600	424165240	13570	13550	13570	13550	2
618	20250417	105500	424138120	13560	13560	13560	13560	0
619	20250417	105400	424138120	13560	13560	13560	13560	0
620	20250417	105300	424138120	13560	13560	13560	13560	81
621	20250417	105200	423039760	13550	13540	13550	13540	147
622	20250417	105100	421049030	13540	13540	13540	13540	50
623	20250417	105000	420372030	13540	13540	13540	13540	38
624	20250417	104900	419857510	13550	13550	13550	13550	101
625	20250417	104800	418488960	13550	13550	13550	13550	227
626	20250417	104700	415413110	13550	13550	13550	13550	28
627	20250417	104600	415033710	13550	13550	13550	13550	3
628	20250417	104500	414993060	13540	13530	13540	13530	174
629	20250417	104400	412637120	13540	13540	13540	13540	111
630	20250417	104300	411134180	13540	13500	13540	13500	89
631	20250417	104200	409932640	13490	13500	13500	13480	715
632	20250417	104100	400284530	13510	13560	13560	13500	2336
633	20250417	104000	368714620	13570	13570	13570	13570	13
634	20250417	103900	368538210	13570	13570	13570	13570	0
635	20250417	103800	368538210	13570	13570	13570	13570	0
636	20250417	103700	368538210	13570	13560	13570	13560	106
637	20250417	103600	367100790	13570	13560	13570	13560	34
638	20250417	103500	366639670	13540	13540	13540	13540	0
639	20250417	103400	366639670	13540	13570	13570	13540	700
640	20250417	103300	357151980	13570	13570	13570	13570	0
641	20250417	103200	357151980	13570	13570	13570	13560	458
642	20250417	103100	350939160	13590	13590	13590	13590	15
643	20250417	103000	350735310	13580	13590	13590	13580	550
644	20250417	102900	343261810	13590	13590	13590	13590	106
645	20250417	102800	341821270	13620	13620	13620	13620	0
646	20250417	102700	341821270	13620	13620	13620	13620	1
647	20250417	102600	341807650	13610	13610	13610	13610	99
648	20250417	102500	340460260	13620	13620	13620	13620	0
649	20250417	102400	340460260	13620	13620	13620	13620	0
650	20250417	102300	340460260	13620	13620	13620	13620	0
651	20250417	102200	340460260	13620	13620	13620	13620	140
652	20250417	102100	338553460	13610	13600	13610	13580	203
653	20250417	102000	335792400	13590	13590	13590	13590	0
654	20250417	101900	335792400	13590	13590	13590	13580	55
655	20250417	101800	335045020	13590	13590	13590	13590	0
656	20250417	101700	335045020	13590	13590	13590	13590	127
657	20250417	101600	333319090	13590	13590	13590	13590	199
658	20250417	101500	330614680	13580	13580	13580	13580	224
659	20250417	101400	327572760	13580	13590	13590	13580	106
660	20250417	101300	326133250	13590	13600	13600	13580	577
661	20250417	101200	318293670	13610	13620	13620	13610	144
662	20250417	101100	316333320	13630	13640	13640	13630	350
663	20250417	101000	311561660	13630	13630	13630	13630	34
664	20250417	100900	311098240	13630	13630	13630	13630	2
665	20250417	100800	311070980	13620	13620	13620	13620	10
666	20250417	100700	310934780	13630	13620	13630	13620	72
667	20250417	100600	309953800	13610	13600	13610	13600	127
668	20250417	100500	308225380	13600	13600	13600	13600	49
669	20250417	100400	307558980	13620	13620	13620	13620	0
670	20250417	100300	307558980	13620	13610	13620	13610	65
671	20250417	100200	306674180	13610	13610	13610	13610	5
672	20250417	100100	306606130	13610	13610	13610	13610	1
673	20250417	100000	306592520	13630	13630	13630	13630	0
674	20250417	095900	306592520	13630	13630	13630	13630	0
675	20250417	095800	306592520	13630	13590	13630	13580	240
676	20250417	095700	303331650	13650	13650	13650	13650	0
677	20250417	095600	303331650	13650	13640	13650	13630	104
678	20250417	095500	301912470	13570	13570	13570	13570	0
679	20250417	095400	301912470	13570	13570	13570	13570	1
680	20250417	095300	301898900	13630	13590	13630	13570	240
681	20250417	095200	298634410	13590	13590	13590	13590	0
682	20250417	095100	298634410	13590	13590	13590	13590	0
683	20250417	095000	298634410	13590	13560	13610	13560	26
684	20250417	094900	298281320	13600	13600	13610	13600	161
685	20250417	094800	296091310	13590	13580	13590	13580	95
686	20250417	094700	294800550	13580	13580	13580	13580	2
687	20250417	094600	294773390	13540	13600	13600	13530	737
688	20250417	094500	284775460	13600	13600	13600	13600	16
689	20250417	094400	284557860	13600	13590	13600	13590	121
690	20250417	094300	282912450	13590	13590	13600	13590	112
691	20250417	094200	281390360	13590	13590	13590	13590	9
692	20250417	094100	281268050	13560	13560	13560	13550	133
693	20250417	094000	279465020	13550	13550	13550	13550	0
694	20250417	093900	279465020	13550	13550	13550	13550	0
695	20250417	093800	279465020	13550	13560	13610	13550	37
696	20250417	093700	278963330	13550	13540	13550	13540	503
697	20250417	093600	272149020	13540	13520	13540	13520	549
698	20250417	093500	264724440	13550	13560	13560	13550	362
699	20250417	093400	259819180	13560	13550	13560	13550	140
700	20250417	093300	257921320	13510	13540	13550	13510	128
701	20250417	093200	256189870	13550	13510	13550	13500	40
702	20250417	093100	255649750	13500	13530	13530	13500	1439
703	20250417	093000	236206700	13530	13580	13580	13530	937
704	20250417	092900	223515500	13570	13560	13570	13560	106
705	20250417	092800	222077450	13570	13570	13570	13560	60
706	20250417	092700	221263820	13580	13590	13590	13580	12
707	20250417	092600	221100760	13610	13610	13630	13610	1359
708	20250417	092500	202604570	13610	13610	13610	13610	159
709	20250417	092400	200440580	13560	13560	13560	13560	70
710	20250417	092300	199491380	13560	13590	13590	13560	141
711	20250417	092200	197578660	13620	13610	13620	13590	390
712	20250417	092100	192269310	13600	13630	13630	13600	513
713	20250417	092000	185282890	13630	13620	13630	13620	50
714	20250417	091900	184601600	13610	13610	13620	13610	85
715	20250417	091800	183444190	13600	13610	13610	13600	73
716	20250417	091700	182451380	13610	13610	13610	13590	82
717	20250417	091600	181335380	13540	13630	13630	13540	797
718	20250417	091500	170511620	13630	13650	13650	13630	168
719	20250417	091400	168219700	13650	13650	13660	13650	193
720	20250417	091300	165583760	13650	13620	13650	13620	475
721	20250417	091200	159106390	13550	13560	13610	13540	587
722	20250417	091100	151135810	13540	13540	13540	13530	169
723	20250417	091000	148847780	13550	13560	13560	13550	324
724	20250417	090900	144454390	13560	13560	13600	13540	1196
725	20250417	090800	128219990	13570	13550	13640	13520	1338
726	20250417	090700	110071920	13590	13790	13790	13560	2404
727	20250417	090600	77273860	13880	13850	13880	13810	322
728	20250417	090500	72817250	13830	13830	13830	13830	0
729	20250417	090400	72817250	13830	13830	13830	13830	0
730	20250417	090300	72817250	13830	13870	13910	13830	477
731	20250417	090200	66193850	13870	13870	13870	13870	10
732	20250417	090100	66055150	13780	13790	13900	13750	850
733	20250417	090000	54305690	13750	13650	13910	13650	3975