KissMeData/499790/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	212900	797636705	17750	17750	17750	17750	140
3	20250402	212800	797636705	17750	17750	17750	17750	0
4	20250402	212700	797636705	17750	17750	17750	17750	0
5	20250402	212600	797636705	17750	17750	17750	17750	0
6	20250402	212500	797636705	17750	17750	17750	17750	0
7	20250402	212400	797636705	17750	17750	17750	17750	0
8	20250402	212300	797636705	17750	17750	17750	17750	0
9	20250402	212200	797636705	17750	17750	17750	17750	0
10	20250402	212100	797636705	17750	17750	17750	17750	0
11	20250402	212000	797636705	17750	17750	17750	17750	0
12	20250402	211900	797636705	17750	17750	17750	17750	0
13	20250402	211800	797636705	17750	17750	17750	17750	0
14	20250402	211700	797636705	17750	17750	17750	17750	0
15	20250402	211600	797636705	17750	17750	17750	17750	0
16	20250402	211500	797636705	17750	17750	17750	17750	0
17	20250402	211400	797636705	17750	17750	17750	17750	0
18	20250402	211300	797636705	17750	17750	17750	17750	0
19	20250402	211200	797636705	17750	17750	17750	17750	0
20	20250402	211100	797636705	17750	17750	17750	17750	0
21	20250402	211000	797636705	17750	17750	17750	17750	0
22	20250402	210900	797636705	17750	17750	17750	17750	0
23	20250402	210800	797636705	17750	17750	17750	17750	0
24	20250402	210700	797636705	17750	17750	17750	17750	0
25	20250402	210600	797636705	17750	17750	17750	17750	0
26	20250402	210500	797636705	17750	17750	17750	17750	0
27	20250402	210400	797636705	17750	17750	17750	17750	0
28	20250402	210300	797636705	17750	17750	17750	17750	0
29	20250402	210200	797636705	17750	17750	17750	17750	0
30	20250402	210100	797636705	17750	17750	17750	17750	0
31	20250402	210000	797636705	17750	17750	17750	17750	0
32	20250402	205900	797636705	17750	17750	17750	17750	140
33	20250402	205800	797636705	17750	17750	17750	17750	0
34	20250402	205700	797636705	17750	17750	17750	17750	0
35	20250402	205600	797636705	17750	17750	17750	17750	0
36	20250402	205500	797636705	17750	17750	17750	17750	0
37	20250402	205400	797636705	17750	17750	17750	17750	0
38	20250402	205300	797636705	17750	17750	17750	17750	0
39	20250402	205200	797636705	17750	17750	17750	17750	0
40	20250402	205100	797636705	17750	17750	17750	17750	0
41	20250402	205000	797636705	17750	17750	17750	17750	0
42	20250402	204900	797636705	17750	17750	17750	17750	0
43	20250402	204800	797636705	17750	17750	17750	17750	0
44	20250402	204700	797636705	17750	17750	17750	17750	0
45	20250402	204600	797636705	17750	17750	17750	17750	0
46	20250402	204500	797636705	17750	17750	17750	17750	0
47	20250402	204400	797636705	17750	17750	17750	17750	0
48	20250402	204300	797636705	17750	17750	17750	17750	0
49	20250402	204200	797636705	17750	17750	17750	17750	0
50	20250402	204100	797636705	17750	17750	17750	17750	0
51	20250402	204000	797636705	17750	17750	17750	17750	0
52	20250402	203900	797636705	17750	17750	17750	17750	0
53	20250402	203800	797636705	17750	17750	17750	17750	0
54	20250402	203700	797636705	17750	17750	17750	17750	0
55	20250402	203600	797636705	17750	17750	17750	17750	0
56	20250402	203500	797636705	17750	17750	17750	17750	0
57	20250402	203400	797636705	17750	17750	17750	17750	0
58	20250402	203300	797636705	17750	17750	17750	17750	0
59	20250402	203200	797636705	17750	17750	17750	17750	0
60	20250402	203100	797636705	17750	17750	17750	17750	0
61	20250402	203000	797636705	17750	17750	17750	17750	0
62	20250402	202900	797636705	17750	17750	17750	17750	140
63	20250402	202800	797636705	17750	17750	17750	17750	0
64	20250402	202700	797636705	17750	17750	17750	17750	0
65	20250402	202600	797636705	17750	17750	17750	17750	0
66	20250402	202500	797636705	17750	17750	17750	17750	0
67	20250402	202400	797636705	17750	17750	17750	17750	0
68	20250402	202300	797636705	17750	17750	17750	17750	0
69	20250402	202200	797636705	17750	17750	17750	17750	0
70	20250402	202100	797636705	17750	17750	17750	17750	0
71	20250402	202000	797636705	17750	17750	17750	17750	0
72	20250402	201900	797636705	17750	17750	17750	17750	0
73	20250402	201800	797636705	17750	17750	17750	17750	0
74	20250402	201700	797636705	17750	17750	17750	17750	0
75	20250402	201600	797636705	17750	17750	17750	17750	0
76	20250402	201500	797636705	17750	17750	17750	17750	0
77	20250402	201400	797636705	17750	17750	17750	17750	0
78	20250402	201300	797636705	17750	17750	17750	17750	0
79	20250402	201200	797636705	17750	17750	17750	17750	0
80	20250402	201100	797636705	17750	17750	17750	17750	0
81	20250402	201000	797636705	17750	17750	17750	17750	0
82	20250402	200900	797636705	17750	17750	17750	17750	0
83	20250402	200800	797636705	17750	17750	17750	17750	0
84	20250402	200700	797636705	17750	17750	17750	17750	0
85	20250402	200600	797636705	17750	17750	17750	17750	0
86	20250402	200500	797636705	17750	17750	17750	17750	0
87	20250402	200400	797636705	17750	17750	17750	17750	0
88	20250402	200300	797636705	17750	17750	17750	17750	0
89	20250402	200200	797636705	17750	17750	17750	17750	0
90	20250402	200100	797636705	17750	17750	17750	17750	0
91	20250402	200000	797636705	17750	17750	17750	17750	0
92	20250402	195900	797636705	17750	17750	17750	17750	140
93	20250402	195800	797636705	17750	17750	17750	17750	0
94	20250402	195700	797636705	17750	17750	17750	17750	0
95	20250402	195600	797636705	17750	17750	17750	17750	0
96	20250402	195500	797636705	17750	17750	17750	17750	0
97	20250402	195400	797636705	17750	17750	17750	17750	0
98	20250402	195300	797636705	17750	17750	17750	17750	0
99	20250402	195200	797636705	17750	17750	17750	17750	0
100	20250402	195100	797636705	17750	17750	17750	17750	0
101	20250402	195000	797636705	17750	17750	17750	17750	0
102	20250402	194900	797636705	17750	17750	17750	17750	0
103	20250402	194800	797636705	17750	17750	17750	17750	0
104	20250402	194700	797636705	17750	17750	17750	17750	0
105	20250402	194600	797636705	17750	17750	17750	17750	0
106	20250402	194500	797636705	17750	17750	17750	17750	0
107	20250402	194400	797636705	17750	17750	17750	17750	0
108	20250402	194300	797636705	17750	17750	17750	17750	0
109	20250402	194200	797636705	17750	17750	17750	17750	0
110	20250402	194100	797636705	17750	17750	17750	17750	0
111	20250402	194000	797636705	17750	17750	17750	17750	0
112	20250402	193900	797636705	17750	17750	17750	17750	0
113	20250402	193800	797636705	17750	17750	17750	17750	0
114	20250402	193700	797636705	17750	17750	17750	17750	0
115	20250402	193600	797636705	17750	17750	17750	17750	0
116	20250402	193500	797636705	17750	17750	17750	17750	0
117	20250402	193400	797636705	17750	17750	17750	17750	0
118	20250402	193300	797636705	17750	17750	17750	17750	0
119	20250402	193200	797636705	17750	17750	17750	17750	0
120	20250402	193100	797636705	17750	17750	17750	17750	0
121	20250402	193000	797636705	17750	17750	17750	17750	0
122	20250402	192900	797636705	17750	17750	17750	17750	140
123	20250402	192800	797636705	17750	17750	17750	17750	0
124	20250402	192700	797636705	17750	17750	17750	17750	0
125	20250402	192600	797636705	17750	17750	17750	17750	0
126	20250402	192500	797636705	17750	17750	17750	17750	0
127	20250402	192400	797636705	17750	17750	17750	17750	0
128	20250402	192300	797636705	17750	17750	17750	17750	0
129	20250402	192200	797636705	17750	17750	17750	17750	0
130	20250402	192100	797636705	17750	17750	17750	17750	0
131	20250402	192000	797636705	17750	17750	17750	17750	0
132	20250402	191900	797636705	17750	17750	17750	17750	0
133	20250402	191800	797636705	17750	17750	17750	17750	0
134	20250402	191700	797636705	17750	17750	17750	17750	0
135	20250402	191600	797636705	17750	17750	17750	17750	0
136	20250402	191500	797636705	17750	17750	17750	17750	0
137	20250402	191400	797636705	17750	17750	17750	17750	0
138	20250402	191300	797636705	17750	17750	17750	17750	0
139	20250402	191200	797636705	17750	17750	17750	17750	0
140	20250402	191100	797636705	17750	17750	17750	17750	0
141	20250402	191000	797636705	17750	17750	17750	17750	0
142	20250402	190900	797636705	17750	17750	17750	17750	0
143	20250402	190800	797636705	17750	17750	17750	17750	0
144	20250402	190700	797636705	17750	17750	17750	17750	0
145	20250402	190600	797636705	17750	17750	17750	17750	0
146	20250402	190500	797636705	17750	17750	17750	17750	0
147	20250402	190400	797636705	17750	17750	17750	17750	0
148	20250402	190300	797636705	17750	17750	17750	17750	0
149	20250402	190200	797636705	17750	17750	17750	17750	0
150	20250402	190100	797636705	17750	17750	17750	17750	0
151	20250402	190000	797636705	17750	17750	17750	17750	0
152	20250402	185900	797636705	17750	17750	17750	17750	140
153	20250402	185800	797636705	17750	17750	17750	17750	0
154	20250402	185700	797636705	17750	17750	17750	17750	0
155	20250402	185600	797636705	17750	17750	17750	17750	0
156	20250402	185500	797636705	17750	17750	17750	17750	0
157	20250402	185400	797636705	17750	17750	17750	17750	0
158	20250402	185300	797636705	17750	17750	17750	17750	0
159	20250402	185200	797636705	17750	17750	17750	17750	0
160	20250402	185100	797636705	17750	17750	17750	17750	0
161	20250402	185000	797636705	17750	17750	17750	17750	0
162	20250402	184900	797636705	17750	17750	17750	17750	0
163	20250402	184800	797636705	17750	17750	17750	17750	0
164	20250402	184700	797636705	17750	17750	17750	17750	0
165	20250402	184600	797636705	17750	17750	17750	17750	0
166	20250402	184500	797636705	17750	17750	17750	17750	0
167	20250402	184400	797636705	17750	17750	17750	17750	0
168	20250402	184300	797636705	17750	17750	17750	17750	0
169	20250402	184200	797636705	17750	17750	17750	17750	0
170	20250402	184100	797636705	17750	17750	17750	17750	0
171	20250402	184000	797636705	17750	17750	17750	17750	0
172	20250402	183900	797636705	17750	17750	17750	17750	0
173	20250402	183800	797636705	17750	17750	17750	17750	0
174	20250402	183700	797636705	17750	17750	17750	17750	0
175	20250402	183600	797636705	17750	17750	17750	17750	0
176	20250402	183500	797636705	17750	17750	17750	17750	0
177	20250402	183400	797636705	17750	17750	17750	17750	0
178	20250402	183300	797636705	17750	17750	17750	17750	0
179	20250402	183200	797636705	17750	17750	17750	17750	0
180	20250402	183100	797636705	17750	17750	17750	17750	0
181	20250402	183000	797636705	17750	17750	17750	17750	0
182	20250402	182900	797636705	17750	17750	17750	17750	140
183	20250402	182800	797636705	17750	17750	17750	17750	0
184	20250402	182700	797636705	17750	17750	17750	17750	0
185	20250402	182600	797636705	17750	17750	17750	17750	0
186	20250402	182500	797636705	17750	17750	17750	17750	0
187	20250402	182400	797636705	17750	17750	17750	17750	0
188	20250402	182300	797636705	17750	17750	17750	17750	0
189	20250402	182200	797636705	17750	17750	17750	17750	0
190	20250402	182100	797636705	17750	17750	17750	17750	0
191	20250402	182000	797636705	17750	17750	17750	17750	0
192	20250402	181900	797636705	17750	17750	17750	17750	0
193	20250402	181800	797636705	17750	17750	17750	17750	0
194	20250402	181700	797636705	17750	17750	17750	17750	0
195	20250402	181600	797636705	17750	17750	17750	17750	0
196	20250402	181500	797636705	17750	17750	17750	17750	0
197	20250402	181400	797636705	17750	17750	17750	17750	0
198	20250402	181300	797636705	17750	17750	17750	17750	0
199	20250402	181200	797636705	17750	17750	17750	17750	0
200	20250402	181100	797636705	17750	17750	17750	17750	0
201	20250402	181000	797636705	17750	17750	17750	17750	0
202	20250402	180900	797636705	17750	17750	17750	17750	0
203	20250402	180800	797636705	17750	17750	17750	17750	0
204	20250402	180700	797636705	17750	17750	17750	17750	0
205	20250402	180600	797636705	17750	17750	17750	17750	0
206	20250402	180500	797636705	17750	17750	17750	17750	0
207	20250402	180400	797636705	17750	17750	17750	17750	0
208	20250402	180300	797636705	17750	17750	17750	17750	0
209	20250402	180200	797636705	17750	17750	17750	17750	0
210	20250402	180100	797636705	17750	17750	17750	17750	0
211	20250402	180000	797636705	17750	17750	17750	17750	0
212	20250402	175900	797636705	17750	17750	17750	17750	140
213	20250402	175800	797636705	17750	17750	17750	17750	0
214	20250402	175700	797636705	17750	17750	17750	17750	0
215	20250402	175600	797636705	17750	17750	17750	17750	0
216	20250402	175500	797636705	17750	17750	17750	17750	0
217	20250402	175400	797636705	17750	17750	17750	17750	0
218	20250402	175300	797636705	17750	17750	17750	17750	0
219	20250402	175200	797636705	17750	17750	17750	17750	0
220	20250402	175100	797636705	17750	17750	17750	17750	0
221	20250402	175000	797636705	17750	17750	17750	17750	0
222	20250402	174900	797636705	17750	17750	17750	17750	0
223	20250402	174800	797636705	17750	17750	17750	17750	0
224	20250402	174700	797636705	17750	17750	17750	17750	0
225	20250402	174600	797636705	17750	17750	17750	17750	0
226	20250402	174500	797636705	17750	17750	17750	17750	0
227	20250402	174400	797636705	17750	17750	17750	17750	0
228	20250402	174300	797636705	17750	17750	17750	17750	0
229	20250402	174200	797636705	17750	17750	17750	17750	0
230	20250402	174100	797636705	17750	17750	17750	17750	0
231	20250402	174000	797636705	17750	17750	17750	17750	0
232	20250402	173900	797636705	17750	17750	17750	17750	0
233	20250402	173800	797636705	17750	17750	17750	17750	0
234	20250402	173700	797636705	17750	17750	17750	17750	0
235	20250402	173600	797636705	17750	17750	17750	17750	0
236	20250402	173500	797636705	17750	17750	17750	17750	0
237	20250402	173400	797636705	17750	17750	17750	17750	0
238	20250402	173300	797636705	17750	17750	17750	17750	0
239	20250402	173200	797636705	17750	17750	17750	17750	0
240	20250402	173100	797636705	17750	17750	17750	17750	0
241	20250402	173000	797636705	17750	17750	17750	17750	0
242	20250402	172900	797636705	17750	17750	17750	17750	140
243	20250402	172800	797636705	17750	17750	17750	17750	0
244	20250402	172700	797636705	17750	17750	17750	17750	0
245	20250402	172600	797636705	17750	17750	17750	17750	0
246	20250402	172500	797636705	17750	17750	17750	17750	0
247	20250402	172400	797636705	17750	17750	17750	17750	0
248	20250402	172300	797636705	17750	17750	17750	17750	0
249	20250402	172200	797636705	17750	17750	17750	17750	0
250	20250402	172100	797636705	17750	17750	17750	17750	0
251	20250402	172000	797636705	17750	17750	17750	17750	0
252	20250402	171900	797636705	17750	17750	17750	17750	0
253	20250402	171800	797636705	17750	17750	17750	17750	0
254	20250402	171700	797636705	17750	17750	17750	17750	0
255	20250402	171600	797636705	17750	17750	17750	17750	0
256	20250402	171500	797636705	17750	17750	17750	17750	0
257	20250402	171400	797636705	17750	17750	17750	17750	0
258	20250402	171300	797636705	17750	17750	17750	17750	0
259	20250402	171200	797636705	17750	17750	17750	17750	0
260	20250402	171100	797636705	17750	17750	17750	17750	0
261	20250402	171000	797636705	17750	17750	17750	17750	0
262	20250402	170900	797636705	17750	17750	17750	17750	0
263	20250402	170800	797636705	17750	17750	17750	17750	0
264	20250402	170700	797636705	17750	17750	17750	17750	0
265	20250402	170600	797636705	17750	17750	17750	17750	0
266	20250402	170500	797636705	17750	17750	17750	17750	0
267	20250402	170400	797636705	17750	17750	17750	17750	0
268	20250402	170300	797636705	17750	17750	17750	17750	0
269	20250402	170200	797636705	17750	17750	17750	17750	0
270	20250402	170100	797636705	17750	17750	17750	17750	0
271	20250402	170000	797636705	17750	17750	17750	17750	0
272	20250402	165900	797636705	17750	17750	17750	17750	140
273	20250402	165800	797636705	17750	17750	17750	17750	0
274	20250402	165700	797636705	17750	17750	17750	17750	0
275	20250402	165600	797636705	17750	17750	17750	17750	0
276	20250402	165500	797636705	17750	17750	17750	17750	0
277	20250402	165400	797636705	17750	17750	17750	17750	0
278	20250402	165300	797636705	17750	17750	17750	17750	0
279	20250402	165200	797636705	17750	17750	17750	17750	0
280	20250402	165100	797636705	17750	17750	17750	17750	0
281	20250402	165000	797636705	17750	17750	17750	17750	0
282	20250402	164900	797636705	17750	17750	17750	17750	0
283	20250402	164800	797636705	17750	17750	17750	17750	0
284	20250402	164700	797636705	17750	17750	17750	17750	0
285	20250402	164600	797636705	17750	17750	17750	17750	0
286	20250402	164500	797636705	17750	17750	17750	17750	0
287	20250402	164400	797636705	17750	17750	17750	17750	0
288	20250402	164300	797636705	17750	17750	17750	17750	0
289	20250402	164200	797636705	17750	17750	17750	17750	0
290	20250402	164100	797636705	17750	17750	17750	17750	0
291	20250402	164000	797636705	17750	17750	17750	17750	0
292	20250402	163900	797636705	17750	17750	17750	17750	0
293	20250402	163800	797636705	17750	17750	17750	17750	0
294	20250402	163700	797636705	17750	17750	17750	17750	0
295	20250402	163600	797636705	17750	17750	17750	17750	0
296	20250402	163500	797636705	17750	17750	17750	17750	0
297	20250402	163400	797636705	17750	17750	17750	17750	0
298	20250402	163300	797636705	17750	17750	17750	17750	0
299	20250402	163200	797636705	17750	17750	17750	17750	0
300	20250402	163100	797636705	17750	17750	17750	17750	0
301	20250402	163000	797636705	17750	17750	17750	17750	0
302	20250402	162900	797636705	17750	17750	17750	17750	140
303	20250402	162800	797636705	17750	17750	17750	17750	0
304	20250402	162700	797636705	17750	17750	17750	17750	0
305	20250402	162600	797636705	17750	17750	17750	17750	0
306	20250402	162500	797636705	17750	17750	17750	17750	0
307	20250402	162400	797636705	17750	17750	17750	17750	0
308	20250402	162300	797636705	17750	17750	17750	17750	0
309	20250402	162200	797636705	17750	17750	17750	17750	0
310	20250402	162100	797636705	17750	17750	17750	17750	0
311	20250402	162000	797636705	17750	17750	17750	17750	0
312	20250402	161900	797636705	17750	17750	17750	17750	0
313	20250402	161800	797636705	17750	17750	17750	17750	0
314	20250402	161700	797636705	17750	17750	17750	17750	0
315	20250402	161600	797636705	17750	17750	17750	17750	0
316	20250402	161500	797636705	17750	17750	17750	17750	0
317	20250402	161400	797636705	17750	17750	17750	17750	0
318	20250402	161300	797636705	17750	17750	17750	17750	0
319	20250402	161200	797636705	17750	17750	17750	17750	0
320	20250402	161100	797636705	17750	17750	17750	17750	0
321	20250402	161000	797636705	17750	17750	17750	17750	0
322	20250402	160900	797636705	17750	17750	17750	17750	0
323	20250402	160800	797636705	17750	17750	17750	17750	0
324	20250402	160700	797636705	17750	17750	17750	17750	0
325	20250402	160600	797636705	17750	17750	17750	17750	0
326	20250402	160500	797636705	17750	17750	17750	17750	0
327	20250402	160400	797636705	17750	17750	17750	17750	0
328	20250402	160300	797636705	17750	17750	17750	17750	0
329	20250402	160200	797636705	17750	17750	17750	17750	0
330	20250402	160100	797636705	17750	17750	17750	17750	0
331	20250402	160000	797636705	17750	17750	17750	17750	0
332	20250402	155900	797636705	17750	17750	17750	17750	140
333	20250402	155800	797636705	17750	17750	17750	17750	0
334	20250402	155700	797636705	17750	17750	17750	17750	0
335	20250402	155600	797636705	17750	17750	17750	17750	0
336	20250402	155500	797636705	17750	17750	17750	17750	0
337	20250402	155400	797636705	17750	17750	17750	17750	0
338	20250402	155300	797636705	17750	17750	17750	17750	0
339	20250402	155200	797636705	17750	17750	17750	17750	0
340	20250402	155100	797636705	17750	17750	17750	17750	0
341	20250402	155000	797636705	17750	17750	17750	17750	0
342	20250402	154900	797636705	17750	17750	17750	17750	0
343	20250402	154800	797636705	17750	17750	17750	17750	0
344	20250402	154700	797636705	17750	17750	17750	17750	0
345	20250402	154600	797636705	17750	17750	17750	17750	0
346	20250402	154500	797636705	17750	17750	17750	17750	0
347	20250402	154400	797636705	17750	17750	17750	17750	0
348	20250402	154300	797636705	17750	17750	17750	17750	0
349	20250402	154200	797636705	17750	17750	17750	17750	0
350	20250402	154100	797636705	17750	17750	17750	17750	0
351	20250402	154000	797636705	17750	17750	17750	17750	0
352	20250402	153900	797636705	17750	17750	17750	17750	0
353	20250402	153800	797636705	17750	17750	17750	17750	0
354	20250402	153700	797636705	17750	17750	17750	17750	0
355	20250402	153600	797636705	17750	17750	17750	17750	0
356	20250402	153500	797636705	17750	17750	17750	17750	0
357	20250402	153400	797636705	17750	17750	17750	17750	0
358	20250402	153300	797636705	17750	17750	17750	17750	0
359	20250402	153200	797636705	17750	17750	17750	17750	0
360	20250402	153100	797636705	17750	17750	17750	17750	0
361	20250402	153000	797636705	17750	17750	17750	17750	140
362	20250402	152900	795151705	17600	17600	17600	17600	0
363	20250402	152800	795151705	17600	17600	17600	17600	0
364	20250402	152700	795151705	17600	17600	17600	17600	0
365	20250402	152600	795151705	17600	17600	17600	17600	0
366	20250402	152500	795151705	17600	17600	17600	17600	0
367	20250402	152400	795151705	17600	17600	17600	17600	0
368	20250402	152300	795151705	17600	17600	17600	17600	0
369	20250402	152200	795151705	17600	17600	17600	17600	0
370	20250402	152100	795151705	17600	17600	17600	17600	0
371	20250402	152000	795151705	17600	17600	17600	17600	0
372	20250402	151900	795151705	17600	17600	17600	17600	4
373	20250402	151800	795081305	17600	17600	17600	17600	6
374	20250402	151700	794975705	17590	17590	17590	17590	2
375	20250402	151600	794940525	17590	17670	17750	17580	143
376	20250402	151500	792413925	17670	17700	17700	17670	304
377	20250402	151400	787039395	17690	17690	17690	17690	71
378	20250402	151300	785783405	17680	17690	17740	17670	137
379	20250402	151200	783360225	17690	17680	17690	17680	32
380	20250402	151100	782794305	17680	17710	17750	17680	441
381	20250402	151000	774985895	17700	17700	17710	17700	40
382	20250402	150900	774277575	17710	17710	17740	17710	272
383	20250402	150800	769457845	17720	17700	17720	17690	209
384	20250402	150700	765757455	17690	17690	17710	17690	5
385	20250402	150600	765668965	17680	17670	17720	17670	249
386	20250402	150500	761262795	17680	17680	17710	17680	65
387	20250402	150400	760112635	17670	17680	17720	17670	240
388	20250402	150300	755864175	17680	17660	17680	17660	166
389	20250402	150200	752931175	17670	17660	17670	17660	25
390	20250402	150100	752489485	17660	17630	17660	17610	115
391	20250402	150000	750462805	17640	17640	17640	17590	33
392	20250402	145900	749880735	17590	17650	17650	17580	123
393	20250402	145800	747713995	17570	17560	17570	17560	2
394	20250402	145700	747678865	17560	17560	17560	17560	70
395	20250402	145600	746449665	17530	17530	17530	17530	66
396	20250402	145500	745292685	17680	17730	17730	17680	191
397	20250402	145400	741908845	17730	17730	17750	17730	218
398	20250402	145300	738042275	17730	17730	17740	17730	37
399	20250402	145200	737385955	17750	17750	17770	17750	92
400	20250402	145100	735751845	17760	17760	17760	17750	357
401	20250402	145000	729413685	17760	17760	17760	17760	120
402	20250402	144900	727282485	17770	17760	17770	17750	139
403	20250402	144800	724813495	17760	17750	17760	17750	63
404	20250402	144700	723694655	17760	17760	17770	17750	148
405	20250402	144600	721066065	17750	17760	17760	17750	44
406	20250402	144500	720284645	17760	17770	17780	17760	100
407	20250402	144400	718507775	17760	17750	17780	17750	185
408	20250402	144300	715222595	17760	17750	17760	17750	40
409	20250402	144200	714512265	17750	17760	17770	17750	196
410	20250402	144100	711030795	17750	17740	17770	17740	114
411	20250402	144000	709007245	17750	17760	17760	17750	105
412	20250402	143900	707143065	17750	17740	17760	17740	150
413	20250402	143800	704481235	17750	17730	17750	17730	57
414	20250402	143700	703470025	17730	17720	17740	17720	190
415	20250402	143600	700102015	17720	17710	17720	17710	12
416	20250402	143500	699889415	17710	17730	17740	17710	182
417	20250402	143400	696662105	17720	17740	17740	17720	141
418	20250402	143300	694161885	17730	17750	17760	17730	32
419	20250402	143200	693593915	17750	17740	17750	17730	236
420	20250402	143100	689407985	17740	17720	17740	17720	55
421	20250402	143000	688432745	17720	17710	17740	17710	207
422	20250402	142900	684763925	17710	17730	17730	17710	130
423	20250402	142800	682460025	17730	17760	17760	17730	97
424	20250402	142700	680738815	17760	17730	17760	17730	188
425	20250402	142600	677404025	17730	17720	17740	17720	49
426	20250402	142500	676535295	17730	17710	17730	17710	144
427	20250402	142400	673983395	17710	17710	17720	17710	97
428	20250402	142300	672264635	17720	17730	17730	17720	168
429	20250402	142200	669286275	17730	17740	17740	17730	175
430	20250402	142100	666183205	17740	17760	17760	17740	59
431	20250402	142000	665135955	17770	17730	17770	17730	222
432	20250402	141900	661197065	17730	17730	17740	17730	36
433	20250402	141800	660558465	17740	17710	17740	17710	114
434	20250402	141700	658537405	17720	17710	17720	17700	127
435	20250402	141600	656288005	17710	17720	17730	17710	140
436	20250402	141500	653807235	17730	17720	17730	17710	121
437	20250402	141400	651663465	17730	17710	17730	17710	151
438	20250402	141300	648986855	17720	17720	17730	17720	238
439	20250402	141200	644769185	17720	17700	17720	17700	72
440	20250402	141100	643493435	17720	17720	17720	17720	40
441	20250402	141000	642784635	17720	17730	17740	17710	389
442	20250402	140900	635890875	17730	17730	17740	17730	141
443	20250402	140800	633390925	17740	17740	17740	17740	40
444	20250402	140700	632681325	17740	17720	17740	17720	191
445	20250402	140600	629294195	17750	17700	17750	17700	113
446	20250402	140500	627291095	17690	17760	17760	17690	72
447	20250402	140400	626017275	17760	17750	17760	17730	101
448	20250402	140300	624225325	17750	17740	17760	17730	391
449	20250402	140200	617287035	17730	17670	17740	17670	71
450	20250402	140100	616028505	17720	17650	17720	17650	85
451	20250402	140000	614525955	17700	17710	17710	17650	20
452	20250402	135900	614171895	17630	17710	17710	17630	82
453	20250402	135800	612725275	17600	17710	17720	17600	120
454	20250402	135700	610606455	17710	17710	17730	17600	362
455	20250402	135600	604196385	17720	17710	17730	17710	197
456	20250402	135500	600705165	17720	17710	17730	17700	111
457	20250402	135400	598739005	17680	17720	17720	17680	257
458	20250402	135300	594185205	17710	17700	17710	17700	115
459	20250402	135200	592149465	17700	17700	17700	17670	35
460	20250402	135100	591530005	17700	17570	17700	17570	161
461	20250402	135000	588691605	17640	17630	17640	17570	323
462	20250402	134900	583012035	17560	17540	17640	17540	79
463	20250402	134800	581624065	17530	17530	17640	17530	104
464	20250402	134700	579796875	17510	17510	17510	17510	11
465	20250402	134600	579604265	17510	17670	17680	17510	277
466	20250402	134500	574714215	17670	17670	17680	17670	125
467	20250402	134400	572504295	17670	17680	17710	17670	167
468	20250402	134300	569549525	17690	17700	17700	17680	151
469	20250402	134200	566876905	17690	17710	17710	17690	40
470	20250402	134100	566168605	17710	17700	17710	17700	213
471	20250402	134000	562397425	17700	17690	17700	17690	25
472	20250402	133900	561955085	17700	17690	17710	17690	276
473	20250402	133800	557070775	17690	17700	17700	17690	122
474	20250402	133700	554911405	17690	17690	17750	17690	86
475	20250402	133600	553388935	17740	17700	17800	17690	111
476	20250402	133500	551422545	17800	17680	17800	17670	772
477	20250402	133400	537712065	17690	17700	17700	17670	281
478	20250402	133300	532741695	17700	17680	17710	17680	41
479	20250402	133200	532016145	17680	17700	17700	17680	218
480	20250402	133100	528158845	17690	17680	17690	17670	56
481	20250402	133000	527168245	17670	17690	17700	17670	80
482	20250402	132900	525754395	17690	17720	17720	17670	110
483	20250402	132800	523806245	17750	17720	17750	17710	304
484	20250402	132700	518415475	17720	17720	17720	17700	87
485	20250402	132600	516873895	17760	17730	17770	17730	229
486	20250402	132500	512809065	17730	17720	17760	17720	447
487	20250402	132400	504881475	17690	17740	17740	17690	27
488	20250402	132300	504402585	17740	17700	17750	17700	375
489	20250402	132200	497757025	17720	17660	17720	17660	342
490	20250402	132100	491703375	17670	17650	17670	17650	161
491	20250402	132000	488860325	17600	17610	17610	17600	154
492	20250402	131900	486149285	17590	17600	17600	17590	118
493	20250402	131800	484073025	17600	17580	17600	17580	389
494	20250402	131700	477231435	17400	17500	17600	17400	478
495	20250402	131600	468898915	17600	17480	17600	17480	247
496	20250402	131500	464567985	17480	17510	17510	17480	60
497	20250402	131400	463518505	17520	17510	17520	17510	22
498	20250402	131300	463133175	17510	17510	17510	17490	73
499	20250402	131200	461856245	17520	17520	17520	17510	27
500	20250402	131100	461383315	17580	17510	17580	17510	73
501	20250402	131000	460103395	17510	17490	17520	17490	131
502	20250402	130900	457810405	17490	17490	17490	17490	9
503	20250402	130800	457652995	17510	17500	17510	17490	111
504	20250402	130700	455711015	17500	17510	17520	17460	89
505	20250402	130600	454155635	17510	17510	17510	17510	11
506	20250402	130500	453963025	17510	17480	17520	17460	98
507	20250402	130400	452250385	17480	17480	17480	17480	11
508	20250402	130300	452058105	17490	17490	17490	17460	74
509	20250402	130200	450765765	17500	17480	17500	17480	46
510	20250402	130100	449961325	17480	17470	17490	17470	92
511	20250402	130000	448352975	17450	17470	17480	17430	219
512	20250402	125900	444529735	17480	17480	17480	17480	0
513	20250402	125800	444529735	17480	17440	17480	17440	80
514	20250402	125700	443133895	17450	17450	17450	17450	0
515	20250402	125600	443133895	17450	17420	17510	17420	144
516	20250402	125500	440617055	17420	17420	17520	17420	137
517	20250402	125400	438223415	17520	17460	17520	17430	299
518	20250402	125300	433007115	17480	17430	17480	17410	92
519	20250402	125200	431404255	17440	17440	17440	17440	11
520	20250402	125100	431212415	17450	17440	17450	17420	117
521	20250402	125000	429173205	17440	17420	17440	17420	90
522	20250402	124900	427605215	17430	17440	17440	17430	11
523	20250402	124800	427413445	17440	17440	17450	17420	108
524	20250402	124700	425530845	17440	17450	17450	17440	29
525	20250402	124600	425024875	17450	17440	17450	17430	109
526	20250402	124500	423124465	17440	17440	17440	17440	9
527	20250402	124400	422967505	17450	17450	17450	17450	16
528	20250402	124300	422688305	17440	17440	17440	17440	65
529	20250402	124200	421554705	17510	17510	17510	17510	0
530	20250402	124100	421554705	17510	17440	17510	17440	74
531	20250402	124000	420263445	17450	17440	17450	17440	78
532	20250402	123900	418903045	17440	17440	17440	17430	100
533	20250402	123800	417159685	17440	17450	17450	17440	28
534	20250402	123700	416671345	17450	17450	17450	17450	12
535	20250402	123600	416461945	17450	17450	17450	17450	60
536	20250402	123500	415414945	17450	17430	17450	17430	138
537	20250402	123400	413008955	17430	17420	17430	17410	81
538	20250402	123300	411598415	17430	17400	17430	17400	82
539	20250402	123200	410171075	17430	17430	17430	17430	1
540	20250402	123100	410153645	17430	17400	17430	17400	95
541	20250402	123000	408499715	17430	17400	17430	17400	602
542	20250402	122900	398021315	17400	17420	17420	17390	2365
543	20250402	122800	356869795	17420	17410	17420	17410	66
544	20250402	122700	355720705	17410	17410	17430	17390	2112
545	20250402	122600	318970085	17410	17410	17410	17400	140
546	20250402	122500	316533325	17410	17410	17410	17400	37
547	20250402	122400	315889305	17410	17410	17410	17410	6
548	20250402	122300	315784845	17420	17410	17420	17400	241
549	20250402	122200	311590425	17420	17410	17420	17400	261
550	20250402	122100	307048065	17410	17420	17420	17400	112
551	20250402	122000	305098875	17420	17410	17420	17410	12
552	20250402	121900	304889935	17410	17410	17410	17410	94
553	20250402	121800	303253395	17410	17410	17410	17410	9
554	20250402	121700	303096705	17420	17420	17420	17420	5
555	20250402	121600	303009605	17410	17410	17410	17400	130
556	20250402	121500	300747225	17410	17410	17410	17410	14
557	20250402	121400	300503485	17410	17400	17410	17400	98
558	20250402	121300	298798225	17410	17410	17420	17410	61
559	20250402	121200	297736095	17430	17430	17430	17430	28
560	20250402	121100	297248055	17430	17430	17440	17400	154
561	20250402	121000	294566845	17440	17440	17440	17440	0
562	20250402	120900	294566845	17440	17410	17440	17410	160
563	20250402	120800	291779205	17440	17440	17440	17440	0
564	20250402	120700	291779205	17440	17440	17440	17440	5
565	20250402	120600	291692005	17440	17440	17440	17420	121
566	20250402	120500	289583605	17440	17430	17440	17430	55
567	20250402	120400	288624795	17430	17430	17430	17410	97
568	20250402	120300	286935925	17430	17430	17430	17420	53
569	20250402	120200	286012295	17440	17440	17450	17440	30
570	20250402	120100	285488925	17450	17440	17450	17440	110
571	20250402	120000	283570435	17440	17440	17450	17440	65
572	20250402	115900	282436455	17440	17460	17460	17440	30
573	20250402	115800	281912775	17450	17450	17450	17450	16
574	20250402	115700	281633575	17460	17460	17460	17460	3
575	20250402	115600	281581195	17470	17470	17470	17470	52
576	20250402	115500	280672755	17460	17530	17530	17460	31
577	20250402	115400	280130445	17460	17480	17480	17460	142
578	20250402	115300	277650125	17480	17470	17480	17460	33
579	20250402	115200	277073685	17470	17450	17480	17450	133
580	20250402	115100	274751835	17460	17470	17470	17460	14
581	20250402	115000	274507355	17470	17480	17480	17470	5
582	20250402	114900	274419975	17480	17470	17490	17450	120
583	20250402	114800	272323465	17470	17480	17480	17470	6
584	20250402	114700	272218605	17480	17460	17490	17450	111
585	20250402	114600	270280245	17460	17470	17470	17460	18
586	20250402	114500	269965935	17470	17470	17480	17470	11
587	20250402	114400	269773745	17470	17470	17470	17410	100
588	20250402	114300	268032265	17470	17470	17480	17470	37
589	20250402	114200	267385785	17460	17460	17470	17420	141
590	20250402	114100	264927305	17460	17460	17460	17460	9
591	20250402	114000	264770165	17460	17460	17460	17460	3
592	20250402	113900	264717785	17470	17470	17470	17430	120
593	20250402	113800	262625195	17470	17480	17480	17470	5
594	20250402	113700	262537815	17480	17480	17490	17420	126
595	20250402	113600	260340625	17480	17480	17480	17480	10
596	20250402	113500	260165825	17490	17460	17490	17460	19
597	20250402	113400	259833715	17460	17440	17460	17430	356
598	20250402	113300	253624595	17440	17440	17440	17440	0
599	20250402	113200	253624595	17440	17440	17440	17440	23
600	20250402	113100	253223475	17450	17450	17450	17450	0
601	20250402	113000	253223475	17450	17450	17450	17440	146
602	20250402	112900	250677075	17460	17460	17460	17460	44
603	20250402	112800	249908835	17470	17470	17470	17470	11
604	20250402	112700	249716665	17470	17480	17480	17410	121
605	20250402	112600	247608875	17490	17490	17490	17490	0
606	20250402	112500	247608875	17490	17430	17490	17430	121
607	20250402	112400	245498105	17500	17490	17500	17490	30
608	20250402	112300	244973335	17500	17500	17500	17500	30
609	20250402	112200	244448335	17500	17480	17500	17410	249
610	20250402	112100	240100845	17480	17480	17480	17480	0
611	20250402	112000	240100845	17480	17400	17480	17400	103
612	20250402	111900	238307765	17480	17450	17480	17450	197
613	20250402	111800	234868765	17450	17450	17450	17450	2
614	20250402	111700	234833865	17450	17410	17450	17410	111
615	20250402	111600	232900835	17410	17410	17410	17410	0
616	20250402	111500	232900835	17410	17410	17410	17410	93
617	20250402	111400	231281705	17410	17410	17410	17410	20
618	20250402	111300	230933505	17490	17490	17490	17490	0
619	20250402	111200	230933505	17490	17430	17490	17410	416
620	20250402	111100	223674225	17390	17390	17390	17390	0
621	20250402	111000	223674225	17390	17370	17390	17370	293
622	20250402	110900	218581945	17380	17380	17380	17380	0
623	20250402	110800	218581945	17380	17360	17380	17360	281
624	20250402	110700	213701775	17370	17370	17370	17370	26
625	20250402	110600	213250155	17370	17370	17370	17370	0
626	20250402	110500	213250155	17370	17370	17370	17370	83
627	20250402	110400	211808445	17370	17370	17370	17370	5
628	20250402	110300	211721595	17370	17375	17375	17370	62
629	20250402	110200	210644650	17380	17380	17380	17380	11
630	20250402	110100	210453470	17380	17380	17380	17380	5
631	20250402	110000	210366570	17380	17470	17470	17370	97
632	20250402	105900	208679870	17470	17470	17470	17470	0
633	20250402	105800	208679870	17470	17380	17470	17380	101
634	20250402	105700	206923680	17480	17440	17480	17440	207
635	20250402	105600	203310150	17400	17460	17460	17400	24
636	20250402	105500	202892430	17370	17370	17370	17370	92
637	20250402	105400	201294390	17500	17500	17500	17500	0
638	20250402	105300	201294390	17500	17360	17500	17350	390
639	20250402	105200	194524370	17360	17360	17360	17360	64
640	20250402	105100	193413330	17360	17360	17360	17360	78
641	20250402	105000	192059250	17350	17360	17360	17350	93
642	20250402	104900	190445690	17360	17360	17360	17360	24
643	20250402	104800	190029050	17360	17360	17360	17360	41
644	20250402	104700	189317290	17360	17360	17360	17360	25
645	20250402	104600	188883290	17370	17370	17370	17370	172
646	20250402	104500	185895650	17370	17370	17370	17370	1
647	20250402	104400	185878280	17370	17370	17370	17370	7
648	20250402	104300	185756690	17380	17380	17380	17380	136
649	20250402	104200	183393010	17390	17390	17390	17390	24
650	20250402	104100	182975650	17390	17390	17400	17380	188
651	20250402	104000	179706200	17400	17400	17400	17400	0
652	20250402	103900	179706200	17400	17400	17400	17400	21
653	20250402	103800	179340800	17400	17410	17410	17400	45
654	20250402	103700	178557790	17410	17410	17410	17410	1
655	20250402	103600	178540380	17410	17400	17410	17400	168
656	20250402	103500	175617110	17450	17450	17450	17450	0
657	20250402	103400	175617110	17450	17450	17450	17450	0
658	20250402	103300	175617110	17450	17450	17450	17400	118
659	20250402	103200	173562610	17400	17410	17470	17380	106
660	20250402	103100	171717720	17390	17430	17500	17390	217
661	20250402	103000	167937860	17430	17430	17430	17430	0
662	20250402	102900	167937860	17430	17430	17430	17430	2
663	20250402	102800	167903000	17430	17390	17430	17390	112
664	20250402	102700	165954520	17430	17430	17430	17430	2
665	20250402	102600	165919660	17430	17380	17430	17380	121
666	20250402	102500	163815610	17400	17400	17400	17400	19
667	20250402	102400	163485010	17390	17390	17390	17380	193
668	20250402	102300	160129360	17390	17390	17390	17390	71
669	20250402	102200	158894670	17390	17390	17390	17390	25
670	20250402	102100	158459920	17380	17430	17430	17380	146
671	20250402	102000	155918550	17480	17490	17490	17440	132
672	20250402	101900	153614380	17490	17490	17490	17490	3
673	20250402	101800	153561910	17490	17490	17490	17490	97
674	20250402	101700	151865380	17490	17490	17490	17490	4
675	20250402	101600	151795420	17430	17500	17500	17430	53
676	20250402	101500	150871490	17500	17380	17500	17380	206
677	20250402	101400	147282620	17370	17370	17370	17370	138
678	20250402	101300	144885560	17370	17370	17370	17370	0
679	20250402	101200	144885560	17370	17370	17370	17370	0
680	20250402	101100	144885560	17370	17370	17370	17370	44
681	20250402	101000	144121280	17370	17360	17370	17360	810
682	20250402	100900	130059360	17360	17360	17360	17360	0
683	20250402	100800	130059360	17360	17360	17360	17360	1
684	20250402	100700	130042000	17360	17360	17360	17360	0
685	20250402	100600	130042000	17360	17360	17360	17360	0
686	20250402	100500	130042000	17360	17360	17360	17360	0
687	20250402	100400	130042000	17360	17320	17360	17300	465
688	20250402	100300	121989590	17360	17360	17360	17360	0
689	20250402	100200	121989590	17360	17350	17360	17330	552
690	20250402	100100	112417960	17370	17370	17370	17360	63
691	20250402	100000	111323930	17370	17360	17370	17360	11
692	20250402	095900	111132870	17380	17380	17380	17380	0
693	20250402	095800	111132870	17380	17380	17380	17380	0
694	20250402	095700	111132870	17380	17380	17380	17380	102
695	20250402	095600	109360110	17380	17380	17380	17380	0
696	20250402	095500	109360110	17380	17360	17380	17350	338
697	20250402	095400	103493040	17360	17390	17390	17360	457
698	20250402	095300	95552090	17390	17390	17390	17390	12
699	20250402	095200	95343410	17390	17370	17390	17370	405
700	20250402	095100	88303960	17370	17370	17370	17370	0
701	20250402	095000	88303960	17370	17370	17370	17370	17
702	20250402	094900	88008670	17360	17360	17360	17360	39
703	20250402	094800	87331630	17360	17370	17380	17360	347
704	20250402	094700	81307180	17390	17390	17390	17390	0
705	20250402	094600	81307180	17390	17390	17390	17390	4
706	20250402	094500	81237620	17380	17380	17380	17380	3
707	20250402	094400	81185480	17390	17370	17390	17360	385
708	20250402	094300	74498130	17370	17370	17370	17360	94
709	20250402	094200	72865570	17370	17370	17370	17370	0
710	20250402	094100	72865570	17370	17380	17420	17370	248
711	20250402	094000	68549370	17380	17380	17380	17380	41
712	20250402	093900	67836790	17390	17390	17390	17390	0
713	20250402	093800	67836790	17390	17390	17390	17390	71
714	20250402	093700	66602100	17390	17390	17390	17390	18
715	20250402	093600	66289080	17390	17380	17390	17380	71
716	20250402	093500	65055010	17380	17360	17380	17360	104
717	20250402	093400	63249490	17360	17360	17360	17360	29
718	20250402	093300	62746050	17350	17350	17350	17340	261
719	20250402	093200	58219040	17350	17350	17350	17350	1
720	20250402	093100	58201690	17350	17360	17420	17350	158
721	20250402	093000	55459130	17370	17360	17370	17360	2
722	20250402	092900	55424400	17420	17370	17420	17370	90
723	20250402	092800	53857650	17420	17410	17420	17410	216
724	20250402	092700	50096630	17410	17400	17410	17400	39
725	20250402	092600	49417950	17400	17400	17400	17400	3
726	20250402	092500	49365750	17400	17400	17400	17400	0
727	20250402	092400	49365750	17400	17400	17400	17400	0
728	20250402	092300	49365750	17400	17400	17410	17400	120
729	20250402	092200	47277740	17400	17400	17400	17400	7
730	20250402	092100	47155940	17400	17400	17420	17400	474
731	20250402	092000	38907670	17400	17380	17400	17320	555
732	20250402	091900	29281360	17420	17410	17420	17370	252
733	20250402	091800	24898120	17410	17410	17410	17410	0
734	20250402	091700	24898120	17410	17450	17450	17410	8
735	20250402	091600	24758600	17500	17400	17500	17350	352
736	20250402	091500	18631330	17500	17550	17550	17440	302
737	20250402	091400	13339100	17620	17620	17620	17620	0
738	20250402	091300	13339100	17620	17650	17710	17590	255
739	20250402	091200	8846280	17700	17700	17700	17700	5
740	20250402	091100	8757780	17750	17750	17750	17750	0
741	20250402	091000	8757780	17750	17840	17840	17750	13
742	20250402	090900	8526910	17870	17900	17940	17800	367
743	20250402	090800	1984340	17950	17950	17950	17950	1
744	20250402	090700	1966390	17880	17880	17880	17880	0
745	20250402	090600	1966390	17880	17880	17880	17880	0
746	20250402	090500	1966390	17880	17880	17880	17880	0
747	20250402	090400	1966390	17880	17880	17880	17880	5
748	20250402	090300	1876990	17880	17880	17880	17880	0
749	20250402	090200	1876990	17880	17880	17880	17880	0
750	20250402	090100	1876990	17880	17890	17890	17880	11
751	20250402	090000	1680210	17890	18090	18090	17890	93