KissMeData/222800/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	202700	4371394975	16970	16970	16970	16970	21421
3	20250417	202600	4371394975	16970	16970	16970	16970	0
4	20250417	202500	4371394975	16970	16970	16970	16970	0
5	20250417	202400	4371394975	16970	16970	16970	16970	0
6	20250417	202300	4371394975	16970	16970	16970	16970	0
7	20250417	202200	4371394975	16970	16970	16970	16970	0
8	20250417	202100	4371394975	16970	16970	16970	16970	0
9	20250417	202000	4371394975	16970	16970	16970	16970	0
10	20250417	201900	4371394975	16970	16970	16970	16970	0
11	20250417	201800	4371394975	16970	16970	16970	16970	0
12	20250417	201700	4371394975	16970	16970	16970	16970	0
13	20250417	201600	4371394975	16970	16970	16970	16970	0
14	20250417	201500	4371394975	16970	16970	16970	16970	0
15	20250417	201400	4371394975	16970	16970	16970	16970	0
16	20250417	201300	4371394975	16970	16970	16970	16970	0
17	20250417	201200	4371394975	16970	16970	16970	16970	0
18	20250417	201100	4371394975	16970	16970	16970	16970	0
19	20250417	201000	4371394975	16970	16970	16970	16970	0
20	20250417	200900	4371394975	16970	16970	16970	16970	0
21	20250417	200800	4371394975	16970	16970	16970	16970	0
22	20250417	200700	4371394975	16970	16970	16970	16970	0
23	20250417	200600	4371394975	16970	16970	16970	16970	0
24	20250417	200500	4371394975	16970	16970	16970	16970	0
25	20250417	200400	4371394975	16970	16970	16970	16970	0
26	20250417	200300	4371394975	16970	16970	16970	16970	0
27	20250417	200200	4371394975	16970	16970	16970	16970	0
28	20250417	200100	4371394975	16970	16970	16970	16970	0
29	20250417	200000	4371394975	16970	16970	16970	16970	0
30	20250417	195900	4371394975	16970	16970	16970	16970	0
31	20250417	195800	4371394975	16970	16970	16970	16970	0
32	20250417	195700	4371394975	16970	16970	16970	16970	21421
33	20250417	195600	4371394975	16970	16970	16970	16970	0
34	20250417	195500	4371394975	16970	16970	16970	16970	0
35	20250417	195400	4371394975	16970	16970	16970	16970	0
36	20250417	195300	4371394975	16970	16970	16970	16970	0
37	20250417	195200	4371394975	16970	16970	16970	16970	0
38	20250417	195100	4371394975	16970	16970	16970	16970	0
39	20250417	195000	4371394975	16970	16970	16970	16970	0
40	20250417	194900	4371394975	16970	16970	16970	16970	0
41	20250417	194800	4371394975	16970	16970	16970	16970	0
42	20250417	194700	4371394975	16970	16970	16970	16970	0
43	20250417	194600	4371394975	16970	16970	16970	16970	0
44	20250417	194500	4371394975	16970	16970	16970	16970	0
45	20250417	194400	4371394975	16970	16970	16970	16970	0
46	20250417	194300	4371394975	16970	16970	16970	16970	0
47	20250417	194200	4371394975	16970	16970	16970	16970	0
48	20250417	194100	4371394975	16970	16970	16970	16970	0
49	20250417	194000	4371394975	16970	16970	16970	16970	0
50	20250417	193900	4371394975	16970	16970	16970	16970	0
51	20250417	193800	4371394975	16970	16970	16970	16970	0
52	20250417	193700	4371394975	16970	16970	16970	16970	0
53	20250417	193600	4371394975	16970	16970	16970	16970	0
54	20250417	193500	4371394975	16970	16970	16970	16970	0
55	20250417	193400	4371394975	16970	16970	16970	16970	0
56	20250417	193300	4371394975	16970	16970	16970	16970	0
57	20250417	193200	4371394975	16970	16970	16970	16970	0
58	20250417	193100	4371394975	16970	16970	16970	16970	0
59	20250417	193000	4371394975	16970	16970	16970	16970	0
60	20250417	192900	4371394975	16970	16970	16970	16970	0
61	20250417	192800	4371394975	16970	16970	16970	16970	0
62	20250417	192700	4371394975	16970	16970	16970	16970	21421
63	20250417	192600	4371394975	16970	16970	16970	16970	0
64	20250417	192500	4371394975	16970	16970	16970	16970	0
65	20250417	192400	4371394975	16970	16970	16970	16970	0
66	20250417	192300	4371394975	16970	16970	16970	16970	0
67	20250417	192200	4371394975	16970	16970	16970	16970	0
68	20250417	192100	4371394975	16970	16970	16970	16970	0
69	20250417	192000	4371394975	16970	16970	16970	16970	0
70	20250417	191900	4371394975	16970	16970	16970	16970	0
71	20250417	191800	4371394975	16970	16970	16970	16970	0
72	20250417	191700	4371394975	16970	16970	16970	16970	0
73	20250417	191600	4371394975	16970	16970	16970	16970	0
74	20250417	191500	4371394975	16970	16970	16970	16970	0
75	20250417	191400	4371394975	16970	16970	16970	16970	0
76	20250417	191300	4371394975	16970	16970	16970	16970	0
77	20250417	191200	4371394975	16970	16970	16970	16970	0
78	20250417	191100	4371394975	16970	16970	16970	16970	0
79	20250417	191000	4371394975	16970	16970	16970	16970	0
80	20250417	190900	4371394975	16970	16970	16970	16970	0
81	20250417	190800	4371394975	16970	16970	16970	16970	0
82	20250417	190700	4371394975	16970	16970	16970	16970	0
83	20250417	190600	4371394975	16970	16970	16970	16970	0
84	20250417	190500	4371394975	16970	16970	16970	16970	0
85	20250417	190400	4371394975	16970	16970	16970	16970	0
86	20250417	190300	4371394975	16970	16970	16970	16970	0
87	20250417	190200	4371394975	16970	16970	16970	16970	0
88	20250417	190100	4371394975	16970	16970	16970	16970	0
89	20250417	190000	4371394975	16970	16970	16970	16970	0
90	20250417	185900	4371394975	16970	16970	16970	16970	0
91	20250417	185800	4371394975	16970	16970	16970	16970	0
92	20250417	185700	4371394975	16970	16970	16970	16970	21421
93	20250417	185600	4371394975	16970	16970	16970	16970	0
94	20250417	185500	4371394975	16970	16970	16970	16970	0
95	20250417	185400	4371394975	16970	16970	16970	16970	0
96	20250417	185300	4371394975	16970	16970	16970	16970	0
97	20250417	185200	4371394975	16970	16970	16970	16970	0
98	20250417	185100	4371394975	16970	16970	16970	16970	0
99	20250417	185000	4371394975	16970	16970	16970	16970	0
100	20250417	184900	4371394975	16970	16970	16970	16970	0
101	20250417	184800	4371394975	16970	16970	16970	16970	0
102	20250417	184700	4371394975	16970	16970	16970	16970	0
103	20250417	184600	4371394975	16970	16970	16970	16970	0
104	20250417	184500	4371394975	16970	16970	16970	16970	0
105	20250417	184400	4371394975	16970	16970	16970	16970	0
106	20250417	184300	4371394975	16970	16970	16970	16970	0
107	20250417	184200	4371394975	16970	16970	16970	16970	0
108	20250417	184100	4371394975	16970	16970	16970	16970	0
109	20250417	184000	4371394975	16970	16970	16970	16970	0
110	20250417	183900	4371394975	16970	16970	16970	16970	0
111	20250417	183800	4371394975	16970	16970	16970	16970	0
112	20250417	183700	4371394975	16970	16970	16970	16970	0
113	20250417	183600	4371394975	16970	16970	16970	16970	0
114	20250417	183500	4371394975	16970	16970	16970	16970	0
115	20250417	183400	4371394975	16970	16970	16970	16970	0
116	20250417	183300	4371394975	16970	16970	16970	16970	0
117	20250417	183200	4371394975	16970	16970	16970	16970	0
118	20250417	183100	4371394975	16970	16970	16970	16970	0
119	20250417	183000	4371394975	16970	16970	16970	16970	0
120	20250417	182900	4371394975	16970	16970	16970	16970	0
121	20250417	182800	4371394975	16970	16970	16970	16970	0
122	20250417	182700	4371394975	16970	16970	16970	16970	21421
123	20250417	182600	4371394975	16970	16970	16970	16970	0
124	20250417	182500	4371394975	16970	16970	16970	16970	0
125	20250417	182400	4371394975	16970	16970	16970	16970	0
126	20250417	182300	4371394975	16970	16970	16970	16970	0
127	20250417	182200	4371394975	16970	16970	16970	16970	0
128	20250417	182100	4371394975	16970	16970	16970	16970	0
129	20250417	182000	4371394975	16970	16970	16970	16970	0
130	20250417	181900	4371394975	16970	16970	16970	16970	0
131	20250417	181800	4371394975	16970	16970	16970	16970	0
132	20250417	181700	4371394975	16970	16970	16970	16970	0
133	20250417	181600	4371394975	16970	16970	16970	16970	0
134	20250417	181500	4371394975	16970	16970	16970	16970	0
135	20250417	181400	4371394975	16970	16970	16970	16970	0
136	20250417	181300	4371394975	16970	16970	16970	16970	0
137	20250417	181200	4371394975	16970	16970	16970	16970	0
138	20250417	181100	4371394975	16970	16970	16970	16970	0
139	20250417	181000	4371394975	16970	16970	16970	16970	0
140	20250417	180900	4371394975	16970	16970	16970	16970	0
141	20250417	180800	4371394975	16970	16970	16970	16970	0
142	20250417	180700	4371394975	16970	16970	16970	16970	0
143	20250417	180600	4371394975	16970	16970	16970	16970	0
144	20250417	180500	4371394975	16970	16970	16970	16970	0
145	20250417	180400	4371394975	16970	16970	16970	16970	0
146	20250417	180300	4371394975	16970	16970	16970	16970	0
147	20250417	180200	4371394975	16970	16970	16970	16970	0
148	20250417	180100	4371394975	16970	16970	16970	16970	0
149	20250417	180000	4371394975	16970	16970	16970	16970	0
150	20250417	175900	4371394975	16970	16970	16970	16970	0
151	20250417	175800	4371394975	16970	16970	16970	16970	0
152	20250417	175700	4371394975	16970	16970	16970	16970	21421
153	20250417	175600	4371394975	16970	16970	16970	16970	0
154	20250417	175500	4371394975	16970	16970	16970	16970	0
155	20250417	175400	4371394975	16970	16970	16970	16970	0
156	20250417	175300	4371394975	16970	16970	16970	16970	0
157	20250417	175200	4371394975	16970	16970	16970	16970	0
158	20250417	175100	4371394975	16970	16970	16970	16970	0
159	20250417	175000	4371394975	16970	16970	16970	16970	0
160	20250417	174900	4371394975	16970	16970	16970	16970	0
161	20250417	174800	4371394975	16970	16970	16970	16970	0
162	20250417	174700	4371394975	16970	16970	16970	16970	0
163	20250417	174600	4371394975	16970	16970	16970	16970	0
164	20250417	174500	4371394975	16970	16970	16970	16970	0
165	20250417	174400	4371394975	16970	16970	16970	16970	0
166	20250417	174300	4371394975	16970	16970	16970	16970	0
167	20250417	174200	4371394975	16970	16970	16970	16970	0
168	20250417	174100	4371394975	16970	16970	16970	16970	0
169	20250417	174000	4371394975	16970	16970	16970	16970	0
170	20250417	173900	4371394975	16970	16970	16970	16970	0
171	20250417	173800	4371394975	16970	16970	16970	16970	0
172	20250417	173700	4371394975	16970	16970	16970	16970	0
173	20250417	173600	4371394975	16970	16970	16970	16970	0
174	20250417	173500	4371394975	16970	16970	16970	16970	0
175	20250417	173400	4371394975	16970	16970	16970	16970	0
176	20250417	173300	4371394975	16970	16970	16970	16970	0
177	20250417	173200	4371394975	16970	16970	16970	16970	0
178	20250417	173100	4371394975	16970	16970	16970	16970	0
179	20250417	173000	4371394975	16970	16970	16970	16970	0
180	20250417	172900	4371394975	16970	16970	16970	16970	0
181	20250417	172800	4371394975	16970	16970	16970	16970	0
182	20250417	172700	4371394975	16970	16970	16970	16970	21421
183	20250417	172600	4371394975	16970	16970	16970	16970	0
184	20250417	172500	4371394975	16970	16970	16970	16970	0
185	20250417	172400	4371394975	16970	16970	16970	16970	0
186	20250417	172300	4371394975	16970	16970	16970	16970	0
187	20250417	172200	4371394975	16970	16970	16970	16970	0
188	20250417	172100	4371394975	16970	16970	16970	16970	0
189	20250417	172000	4371394975	16970	16970	16970	16970	0
190	20250417	171900	4371394975	16970	16970	16970	16970	0
191	20250417	171800	4371394975	16970	16970	16970	16970	0
192	20250417	171700	4371394975	16970	16970	16970	16970	0
193	20250417	171600	4371394975	16970	16970	16970	16970	0
194	20250417	171500	4371394975	16970	16970	16970	16970	0
195	20250417	171400	4371394975	16970	16970	16970	16970	0
196	20250417	171300	4371394975	16970	16970	16970	16970	0
197	20250417	171200	4371394975	16970	16970	16970	16970	0
198	20250417	171100	4371394975	16970	16970	16970	16970	0
199	20250417	171000	4371394975	16970	16970	16970	16970	0
200	20250417	170900	4371394975	16970	16970	16970	16970	0
201	20250417	170800	4371394975	16970	16970	16970	16970	0
202	20250417	170700	4371394975	16970	16970	16970	16970	0
203	20250417	170600	4371394975	16970	16970	16970	16970	0
204	20250417	170500	4371394975	16970	16970	16970	16970	0
205	20250417	170400	4371394975	16970	16970	16970	16970	0
206	20250417	170300	4371394975	16970	16970	16970	16970	0
207	20250417	170200	4371394975	16970	16970	16970	16970	0
208	20250417	170100	4371394975	16970	16970	16970	16970	0
209	20250417	170000	4371394975	16970	16970	16970	16970	0
210	20250417	165900	4371394975	16970	16970	16970	16970	0
211	20250417	165800	4371394975	16970	16970	16970	16970	0
212	20250417	165700	4371394975	16970	16970	16970	16970	21421
213	20250417	165600	4371394975	16970	16970	16970	16970	0
214	20250417	165500	4371394975	16970	16970	16970	16970	0
215	20250417	165400	4371394975	16970	16970	16970	16970	0
216	20250417	165300	4371394975	16970	16970	16970	16970	0
217	20250417	165200	4371394975	16970	16970	16970	16970	0
218	20250417	165100	4371394975	16970	16970	16970	16970	0
219	20250417	165000	4371394975	16970	16970	16970	16970	0
220	20250417	164900	4371394975	16970	16970	16970	16970	0
221	20250417	164800	4371394975	16970	16970	16970	16970	0
222	20250417	164700	4371394975	16970	16970	16970	16970	0
223	20250417	164600	4371394975	16970	16970	16970	16970	0
224	20250417	164500	4371394975	16970	16970	16970	16970	0
225	20250417	164400	4371394975	16970	16970	16970	16970	0
226	20250417	164300	4371394975	16970	16970	16970	16970	0
227	20250417	164200	4371394975	16970	16970	16970	16970	0
228	20250417	164100	4371394975	16970	16970	16970	16970	0
229	20250417	164000	4371394975	16970	16970	16970	16970	0
230	20250417	163900	4371394975	16970	16970	16970	16970	0
231	20250417	163800	4371394975	16970	16970	16970	16970	0
232	20250417	163700	4371394975	16970	16970	16970	16970	0
233	20250417	163600	4371394975	16970	16970	16970	16970	0
234	20250417	163500	4371394975	16970	16970	16970	16970	0
235	20250417	163400	4371394975	16970	16970	16970	16970	0
236	20250417	163300	4371394975	16970	16970	16970	16970	0
237	20250417	163200	4371394975	16970	16970	16970	16970	0
238	20250417	163100	4371394975	16970	16970	16970	16970	0
239	20250417	163000	4371394975	16970	16970	16970	16970	0
240	20250417	162900	4371394975	16970	16970	16970	16970	0
241	20250417	162800	4371394975	16970	16970	16970	16970	0
242	20250417	162700	4371394975	16970	16970	16970	16970	21421
243	20250417	162600	4371394975	16970	16970	16970	16970	0
244	20250417	162500	4371394975	16970	16970	16970	16970	0
245	20250417	162400	4371394975	16970	16970	16970	16970	0
246	20250417	162300	4371394975	16970	16970	16970	16970	0
247	20250417	162200	4371394975	16970	16970	16970	16970	0
248	20250417	162100	4371394975	16970	16970	16970	16970	0
249	20250417	162000	4371394975	16970	16970	16970	16970	0
250	20250417	161900	4371394975	16970	16970	16970	16970	0
251	20250417	161800	4371394975	16970	16970	16970	16970	0
252	20250417	161700	4371394975	16970	16970	16970	16970	0
253	20250417	161600	4371394975	16970	16970	16970	16970	0
254	20250417	161500	4371394975	16970	16970	16970	16970	0
255	20250417	161400	4371394975	16970	16970	16970	16970	0
256	20250417	161300	4371394975	16970	16970	16970	16970	0
257	20250417	161200	4371394975	16970	16970	16970	16970	0
258	20250417	161100	4371394975	16970	16970	16970	16970	0
259	20250417	161000	4371394975	16970	16970	16970	16970	0
260	20250417	160900	4371394975	16970	16970	16970	16970	0
261	20250417	160800	4371394975	16970	16970	16970	16970	0
262	20250417	160700	4371394975	16970	16970	16970	16970	0
263	20250417	160600	4371394975	16970	16970	16970	16970	0
264	20250417	160500	4371394975	16970	16970	16970	16970	0
265	20250417	160400	4371394975	16970	16970	16970	16970	0
266	20250417	160300	4371394975	16970	16970	16970	16970	0
267	20250417	160200	4371394975	16970	16970	16970	16970	0
268	20250417	160100	4371394975	16970	16970	16970	16970	0
269	20250417	160000	4371394975	16970	16970	16970	16970	0
270	20250417	155900	4371394975	16970	16970	16970	16970	0
271	20250417	155800	4371394975	16970	16970	16970	16970	0
272	20250417	155700	4371394975	16970	16970	16970	16970	21421
273	20250417	155600	4371394975	16970	16970	16970	16970	0
274	20250417	155500	4371394975	16970	16970	16970	16970	0
275	20250417	155400	4371394975	16970	16970	16970	16970	0
276	20250417	155300	4371394975	16970	16970	16970	16970	0
277	20250417	155200	4371394975	16970	16970	16970	16970	0
278	20250417	155100	4371394975	16970	16970	16970	16970	0
279	20250417	155000	4371394975	16970	16970	16970	16970	0
280	20250417	154900	4371394975	16970	16970	16970	16970	0
281	20250417	154800	4371394975	16970	16970	16970	16970	0
282	20250417	154700	4371394975	16970	16970	16970	16970	0
283	20250417	154600	4371394975	16970	16970	16970	16970	0
284	20250417	154500	4371394975	16970	16970	16970	16970	0
285	20250417	154400	4371394975	16970	16970	16970	16970	0
286	20250417	154300	4371394975	16970	16970	16970	16970	0
287	20250417	154200	4371394975	16970	16970	16970	16970	0
288	20250417	154100	4371394975	16970	16970	16970	16970	0
289	20250417	154000	4371394975	16970	16970	16970	16970	0
290	20250417	153900	4371394975	16970	16970	16970	16970	0
291	20250417	153800	4371394975	16970	16970	16970	16970	0
292	20250417	153700	4371394975	16970	16970	16970	16970	0
293	20250417	153600	4371394975	16970	16970	16970	16970	0
294	20250417	153500	4371394975	16970	16970	16970	16970	0
295	20250417	153400	4371394975	16970	16970	16970	16970	0
296	20250417	153300	4371394975	16970	16970	16970	16970	0
297	20250417	153200	4371394975	16970	16970	16970	16970	0
298	20250417	153100	4371394975	16970	16970	16970	16970	0
299	20250417	153000	4371394975	16970	16970	16970	16970	21421
300	20250417	152900	4007880605	16860	16860	16860	16860	0
301	20250417	152800	4007880605	16860	16860	16860	16860	0
302	20250417	152700	4007880605	16860	16860	16860	16860	0
303	20250417	152600	4007880605	16860	16860	16860	16860	0
304	20250417	152500	4007880605	16860	16860	16860	16860	0
305	20250417	152400	4007880605	16860	16860	16860	16860	0
306	20250417	152300	4007880605	16860	16860	16860	16860	0
307	20250417	152200	4007880605	16860	16860	16860	16860	0
308	20250417	152100	4007880605	16860	16860	16860	16860	0
309	20250417	152000	4007880605	16860	16860	16860	16860	0
310	20250417	151900	4007880605	16860	16850	16860	16850	2379
311	20250417	151800	3967783535	16860	16830	16860	16825	3245
312	20250417	151700	3913123145	16825	16830	16830	16820	1094
313	20250417	151600	3894713525	16820	16820	16830	16820	1132
314	20250417	151500	3875670575	16820	16810	16820	16810	2469
315	20250417	151400	3834153565	16820	16820	16820	16810	2336
316	20250417	151300	3794869395	16820	16820	16820	16810	726
317	20250417	151200	3782659155	16820	16820	16820	16810	1030
318	20250417	151100	3765339325	16810	16830	16830	16810	1146
319	20250417	151000	3746069835	16820	16810	16830	16810	1699
320	20250417	150900	3717503695	16810	16810	16830	16790	1569
321	20250417	150800	3691120205	16810	16780	16810	16780	1429
322	20250417	150700	3667118325	16780	16790	16810	16770	1441
323	20250417	150600	3642921845	16780	16770	16810	16760	2516
324	20250417	150500	3600666295	16760	16760	16790	16760	811
325	20250417	150400	3587063155	16780	16760	16780	16760	647
326	20250417	150300	3576214215	16760	16780	16780	16760	588
327	20250417	150200	3566358955	16760	16770	16780	16750	504
328	20250417	150100	3557908755	16770	16770	16770	16750	645
329	20250417	150000	3547101415	16760	16750	16760	16750	217
330	20250417	145900	3543464585	16750	16730	16750	16730	439
331	20250417	145800	3536114355	16730	16740	16740	16730	1358
332	20250417	145700	3513390585	16740	16780	16780	16740	476
333	20250417	145600	3505422305	16740	16750	16770	16740	1024
334	20250417	145500	3488269305	16760	16750	16760	16740	639
335	20250417	145400	3477568975	16740	16740	16750	16730	595
336	20250417	145300	3467605965	16740	16740	16760	16740	662
337	20250417	145200	3456523345	16740	16740	16770	16730	624
338	20250417	145100	3446073345	16730	16740	16740	16730	528
339	20250417	145000	3437236975	16740	16750	16760	16740	684
340	20250417	144900	3425778085	16770	16730	16770	16730	684
341	20250417	144800	3414324435	16730	16760	16770	16730	773
342	20250417	144700	3401376165	16740	16740	16800	16740	1346
343	20250417	144600	3378824055	16770	16750	16780	16740	644
344	20250417	144500	3368037695	16740	16790	16790	16730	471
345	20250417	144400	3360150865	16790	16800	16800	16740	840
346	20250417	144300	3346073505	16800	16800	16810	16770	974
347	20250417	144200	3329724415	16810	16800	16810	16790	3052
348	20250417	144100	3278450765	16800	16810	16820	16800	1463
349	20250417	144000	3253860095	16800	16800	16810	16800	281
350	20250417	143900	3249139285	16800	16800	16810	16800	111
351	20250417	143800	3247274155	16810	16810	16810	16810	62
352	20250417	143700	3246231935	16810	16810	16820	16800	1391
353	20250417	143600	3222850445	16810	16810	16830	16790	1668
354	20250417	143500	3194803795	16820	16790	16820	16790	2487
355	20250417	143400	3153015845	16790	16790	16790	16790	457
356	20250417	143300	3145342815	16790	16790	16790	16790	686
357	20250417	143200	3133824875	16790	16790	16790	16790	275
358	20250417	143100	3129207625	16790	16780	16790	16780	31
359	20250417	143000	3128687265	16790	16780	16790	16780	395
360	20250417	142900	3122058715	16780	16790	16790	16780	69
361	20250417	142800	3120900795	16790	16790	16790	16790	20
362	20250417	142700	3120564995	16790	16790	16790	16790	112
363	20250417	142600	3118684515	16800	16790	16800	16790	320
364	20250417	142500	3113311645	16790	16800	16810	16790	423
365	20250417	142400	3106205835	16800	16810	16810	16800	392
366	20250417	142300	3099617265	16810	16770	16810	16770	4802
367	20250417	142200	3019016015	16760	16760	16770	16760	330
368	20250417	142100	3013485035	16770	16750	16770	16750	795
369	20250417	142000	3000163125	16750	16740	16750	16740	531
370	20250417	141900	2991271925	16740	16730	16740	16730	435
371	20250417	141800	2983992525	16740	16740	16740	16740	121
372	20250417	141700	2981966985	16740	16740	16750	16740	759
373	20250417	141600	2969261225	16740	16740	16740	16740	288
374	20250417	141500	2964440105	16740	16740	16750	16740	80
375	20250417	141400	2963100745	16740	16740	16740	16740	220
376	20250417	141300	2959417945	16750	16750	16750	16750	52
377	20250417	141200	2958546945	16750	16740	16750	16740	525
378	20250417	141100	2949753205	16740	16740	16750	16740	3
379	20250417	141000	2949702975	16740	16740	16750	16740	76
380	20250417	140900	2948430535	16740	16740	16740	16740	51
381	20250417	140800	2947576795	16740	16740	16740	16740	232
382	20250417	140700	2943693115	16740	16750	16760	16740	421
383	20250417	140600	2936643645	16750	16740	16750	16730	419
384	20250417	140500	2929625855	16730	16740	16750	16730	2293
385	20250417	140400	2891239745	16740	16740	16740	16740	221
386	20250417	140300	2887540205	16750	16740	16750	16730	322
387	20250417	140200	2882147795	16730	16720	16740	16720	2921
388	20250417	140100	2833255955	16720	16730	16730	16720	352
389	20250417	140000	2827370305	16720	16730	16730	16720	53
390	20250417	135900	2826484135	16730	16730	16730	16730	45
391	20250417	135800	2825731285	16730	16730	16730	16730	81
392	20250417	135700	2824376155	16730	16730	16730	16720	255
393	20250417	135600	2820111825	16740	16710	16740	16700	3530
394	20250417	135500	2761123635	16700	16720	16730	16690	2305
395	20250417	135400	2722624815	16720	16720	16720	16720	1
396	20250417	135300	2722608095	16720	16700	16720	16690	2304
397	20250417	135200	2684130515	16690	16710	16720	16690	1428
398	20250417	135100	2660278615	16720	16730	16730	16710	347
399	20250417	135000	2654477665	16720	16730	16730	16720	169
400	20250417	134900	2651650815	16730	16720	16740	16720	422
401	20250417	134800	2644591845	16710	16740	16740	16710	764
402	20250417	134700	2631810875	16730	16730	16730	16730	70
403	20250417	134600	2630639775	16730	16730	16740	16730	44
404	20250417	134500	2629903255	16730	16730	16740	16730	133
405	20250417	134400	2627677525	16740	16740	16740	16730	284
406	20250417	134300	2622923375	16740	16740	16740	16730	60
407	20250417	134200	2621919005	16735	16720	16740	16720	236
408	20250417	134100	2617970900	16720	16710	16720	16710	224
409	20250417	134000	2614225640	16720	16710	16720	16700	410
410	20250417	133900	2607374780	16710	16720	16730	16710	184
411	20250417	133800	2604299470	16730	16700	16730	16670	1791
412	20250417	133700	2574410730	16710	16710	16710	16710	40
413	20250417	133600	2573742330	16710	16710	16720	16700	832
414	20250417	133500	2559839950	16710	16720	16720	16710	256
415	20250417	133400	2555561230	16720	16720	16730	16720	317
416	20250417	133300	2550258590	16720	16720	16720	16650	3868
417	20250417	133200	2485740180	16730	16720	16730	16720	112
418	20250417	133100	2483866530	16730	16720	16730	16710	458
419	20250417	133000	2476212300	16710	16740	16750	16710	508
420	20250417	132900	2467712030	16730	16730	16730	16730	163
421	20250417	132800	2464985040	16730	16740	16740	16730	54
422	20250417	132700	2464081200	16740	16730	16740	16730	31
423	20250417	132600	2463562520	16730	16740	16740	16730	120
424	20250417	132500	2461554710	16730	16750	16750	16730	561
425	20250417	132400	2452164040	16750	16750	16750	16750	36
426	20250417	132300	2451561040	16750	16740	16750	16740	70
427	20250417	132200	2450389110	16740	16750	16750	16740	63
428	20250417	132100	2449334360	16750	16740	16750	16740	204
429	20250417	132000	2445919350	16730	16730	16740	16730	123
430	20250417	131900	2443860890	16730	16730	16730	16730	0
431	20250417	131800	2443860890	16730	16730	16730	16730	94
432	20250417	131700	2442288270	16740	16740	16740	16740	50
433	20250417	131600	2441451270	16730	16730	16730	16730	0
434	20250417	131500	2441451270	16730	16740	16750	16730	110
435	20250417	131400	2439609980	16740	16760	16770	16740	716
436	20250417	131300	2427612210	16760	16760	16760	16750	313
437	20250417	131200	2422366340	16750	16750	16750	16750	223
438	20250417	131100	2418631090	16750	16750	16750	16750	21
439	20250417	131000	2418279340	16740	16750	16750	16740	80
440	20250417	130900	2416939870	16750	16750	16750	16750	47
441	20250417	130800	2416152620	16750	16750	16750	16750	0
442	20250417	130700	2416152620	16750	16750	16750	16750	50
443	20250417	130600	2415315120	16750	16750	16750	16750	11
444	20250417	130500	2415130870	16740	16750	16750	16740	183
445	20250417	130400	2412067180	16750	16750	16750	16740	122
446	20250417	130300	2410024620	16750	16750	16750	16740	126
447	20250417	130200	2407914470	16750	16750	16750	16740	52
448	20250417	130100	2407043770	16750	16730	16750	16730	172
449	20250417	130000	2404165770	16720	16720	16730	16720	160
450	20250417	125900	2401490100	16750	16740	16750	16740	101
451	20250417	125800	2399799050	16740	16740	16750	16720	1327
452	20250417	125700	2377587220	16740	16710	16740	16700	529
453	20250417	125600	2368741180	16710	16710	16710	16710	189
454	20250417	125500	2365582990	16710	16710	16720	16710	445
455	20250417	125400	2358146680	16710	16720	16720	16710	48
456	20250417	125300	2357344180	16710	16710	16710	16710	0
457	20250417	125200	2357344180	16710	16710	16710	16710	198
458	20250417	125100	2354035600	16710	16720	16720	16710	587
459	20250417	125000	2344225120	16720	16720	16720	16720	247
460	20250417	124900	2340095280	16730	16750	16750	16730	504
461	20250417	124800	2331660850	16750	16740	16750	16740	79
462	20250417	124700	2330337960	16730	16730	16730	16730	0
463	20250417	124600	2330337960	16730	16740	16750	16730	96
464	20250417	124500	2328730210	16730	16740	16740	16720	527
465	20250417	124400	2319916330	16740	16740	16740	16740	152
466	20250417	124300	2317371850	16730	16740	16740	16730	148
467	20250417	124200	2314894400	16750	16760	16770	16750	207
468	20250417	124100	2311425910	16760	16750	16760	16750	107
469	20250417	124000	2309632660	16760	16780	16780	16760	798
470	20250417	123900	2296255320	16780	16780	16780	16780	0
471	20250417	123800	2296255320	16780	16780	16780	16770	138
472	20250417	123700	2293939810	16780	16790	16790	16770	1094
473	20250417	123600	2275585880	16790	16800	16800	16790	313
474	20250417	123500	2270328595	16805	16805	16805	16800	90
475	20250417	123400	2268816340	16805	16810	16820	16800	180
476	20250417	123300	2265789975	16810	16810	16820	16800	160
477	20250417	123200	2263100635	16810	16830	16830	16810	36
478	20250417	123100	2262495045	16800	16830	16830	16770	849
479	20250417	123000	2248238305	16830	16810	16840	16810	208
480	20250417	122900	2244738505	16810	16820	16820	16810	357
481	20250417	122800	2238737115	16820	16820	16820	16820	43
482	20250417	122700	2238013855	16810	16820	16820	16810	28
483	20250417	122600	2237542965	16820	16810	16820	16810	330
484	20250417	122500	2231992445	16820	16820	16820	16820	217
485	20250417	122400	2228342505	16820	16830	16830	16820	101
486	20250417	122300	2226643175	16820	16820	16820	16820	78
487	20250417	122200	2225331215	16830	16830	16830	16820	187
488	20250417	122100	2222184905	16830	16830	16840	16820	350
489	20250417	122000	2216292005	16820	16830	16830	16820	93
490	20250417	121900	2214727045	16830	16820	16830	16810	280
491	20250417	121800	2210017495	16820	16820	16830	16810	59
492	20250417	121700	2209024995	16810	16840	16840	16810	62
493	20250417	121600	2207981955	16810	16810	16840	16810	1751
494	20250417	121500	2178511815	16810	16820	16820	16810	284
495	20250417	121400	2173736385	16820	16820	16830	16820	196
496	20250417	121300	2170439255	16820	16790	16820	16790	1550
497	20250417	121200	2144396265	16790	16790	16800	16790	172
498	20250417	121100	2141507895	16800	16790	16800	16790	339
499	20250417	121000	2135812885	16800	16800	16800	16800	1075
500	20250417	120900	2117752885	16790	16790	16790	16790	252
501	20250417	120800	2113521805	16790	16750	16790	16750	972
502	20250417	120700	2097224055	16750	16750	16750	16740	193
503	20250417	120600	2093993005	16740	16740	16750	16740	125
504	20250417	120500	2091900325	16750	16750	16750	16750	21
505	20250417	120400	2091548575	16750	16730	16750	16730	1415
506	20250417	120300	2067870155	16730	16740	16740	16730	581
507	20250417	120200	2058144325	16740	16750	16750	16740	41
508	20250417	120100	2057457775	16740	16740	16740	16740	85
509	20250417	120000	2056034875	16750	16750	16760	16740	424
510	20250417	115900	2048933415	16750	16750	16760	16750	932
511	20250417	115800	2033321555	16750	16740	16750	16730	367
512	20250417	115700	2027177385	16740	16740	16740	16740	0
513	20250417	115600	2027177385	16740	16740	16740	16730	791
514	20250417	115500	2013939785	16740	16730	16740	16730	39
515	20250417	115400	2013287305	16740	16740	16740	16720	1127
516	20250417	115300	1994430715	16730	16740	16740	16730	181
517	20250417	115200	1991401305	16730	16740	16740	16730	161
518	20250417	115100	1988706235	16740	16740	16740	16740	26
519	20250417	115000	1988270995	16730	16750	16750	16730	537
520	20250417	114900	1979283105	16740	16750	16750	16740	320
521	20250417	114800	1973923205	16750	16750	16750	16740	689
522	20250417	114700	1962383005	16750	16750	16750	16740	257
523	20250417	114600	1958078325	16750	16730	16750	16730	1205
524	20250417	114500	1937902175	16730	16730	16730	16730	282
525	20250417	114400	1933184315	16730	16740	16740	16730	147
526	20250417	114300	1930724585	16730	16730	16730	16730	156
527	20250417	114200	1928114705	16730	16730	16730	16730	207
528	20250417	114100	1924651595	16740	16740	16750	16740	337
529	20250417	114000	1919009595	16750	16740	16750	16740	19
530	20250417	113900	1918691365	16740	16750	16750	16740	241
531	20250417	113800	1914656360	16750	16740	16750	16740	222
532	20250417	113700	1910939670	16730	16740	16740	16730	8
533	20250417	113600	1910805760	16730	16720	16740	16720	292
534	20250417	113500	1905921480	16730	16720	16730	16720	179
535	20250417	113400	1902928380	16730	16720	16730	16720	366
536	20250417	113300	1896806430	16720	16730	16730	16720	432
537	20250417	113200	1889582780	16730	16750	16750	16730	99
538	20250417	113100	1887925600	16750	16750	16760	16680	1160
539	20250417	113000	1868532170	16750	16750	16750	16740	327
540	20250417	112900	1863056840	16760	16750	16760	16750	149
541	20250417	112800	1860560880	16740	16770	16770	16740	258
542	20250417	112700	1856237910	16770	16780	16780	16760	246
543	20250417	112600	1852111880	16780	16760	16780	16760	110
544	20250417	112500	1850266790	16770	16770	16770	16760	410
545	20250417	112400	1843391290	16770	16740	16770	16740	796
546	20250417	112300	1830056640	16740	16750	16750	16740	412
547	20250417	112200	1823157740	16750	16730	16750	16730	565
548	20250417	112100	1813699250	16720	16730	16730	16720	71
549	20250417	112000	1812512020	16720	16720	16730	16720	159
550	20250417	111900	1809853060	16720	16720	16720	16715	277
551	20250417	111800	1805221670	16720	16720	16730	16720	605
552	20250417	111700	1795105610	16720	16740	16740	16720	69
553	20250417	111600	1793951550	16730	16720	16750	16720	1190
554	20250417	111500	1774044360	16710	16705	16710	16705	310
555	20250417	111400	1768864400	16710	16700	16710	16700	343
556	20250417	111300	1763134570	16700	16680	16700	16680	11
557	20250417	111200	1762951070	16670	16690	16700	16660	216
558	20250417	111100	1759346080	16690	16660	16690	16660	17
559	20250417	111000	1759062530	16690	16680	16690	16670	27
560	20250417	110900	1758612130	16670	16690	16690	16670	237
561	20250417	110800	1754659280	16690	16680	16690	16680	61
562	20250417	110700	1753641380	16680	16680	16680	16680	184
563	20250417	110600	1750572260	16680	16670	16680	16670	46
564	20250417	110500	1749805210	16670	16660	16670	16660	281
565	20250417	110400	1745123340	16650	16650	16660	16650	64
566	20250417	110300	1744057520	16650	16660	16660	16650	475
567	20250417	110200	1736146890	16660	16650	16660	16650	23
568	20250417	110100	1735763770	16660	16650	16660	16650	23
569	20250417	110000	1735380610	16650	16650	16650	16650	298
570	20250417	105900	1730418910	16650	16640	16660	16630	594
571	20250417	105800	1720527580	16630	16630	16650	16630	453
572	20250417	105700	1712990770	16630	16640	16640	16630	228
573	20250417	105600	1709198910	16630	16650	16650	16630	924
574	20250417	105500	1693824420	16650	16650	16650	16650	75
575	20250417	105400	1692575670	16650	16640	16650	16640	162
576	20250417	105300	1689878440	16650	16650	16650	16650	254
577	20250417	105200	1685649340	16650	16630	16650	16630	490
578	20250417	105100	1677497120	16630	16640	16640	16630	130
579	20250417	105000	1675334210	16640	16630	16640	16630	339
580	20250417	104900	1669695280	16630	16640	16650	16630	832
581	20250417	104800	1655852790	16630	16650	16650	16630	428
582	20250417	104700	1648733000	16650	16650	16650	16640	178
583	20250417	104600	1645769390	16650	16630	16650	16630	473
584	20250417	104500	1637896820	16630	16620	16630	16620	661
585	20250417	104400	1626905210	16630	16640	16640	16630	354
586	20250417	104300	1621016890	16640	16640	16640	16630	262
587	20250417	104200	1616657280	16640	16650	16650	16640	30
588	20250417	104100	1616158070	16650	16640	16650	16640	50
589	20250417	104000	1615325690	16630	16620	16640	16620	237
590	20250417	103900	1611383990	16620	16640	16640	16610	13
591	20250417	103800	1611167840	16610	16620	16630	16610	263
592	20250417	103700	1606797700	16620	16610	16620	16610	509
593	20250417	103600	1598342800	16600	16590	16600	16590	174
594	20250417	103500	1595454590	16590	16600	16600	16590	178
595	20250417	103400	1592501470	16600	16610	16610	16590	579
596	20250417	103300	1582889900	16610	16610	16620	16600	261
597	20250417	103200	1578554490	16610	16630	16630	16610	40
598	20250417	103100	1577889930	16630	16620	16630	16600	593
599	20250417	103000	1568040140	16610	16630	16640	16610	234
600	20250417	102900	1564150900	16640	16620	16640	16620	357
601	20250417	102800	1558215880	16630	16640	16650	16620	297
602	20250417	102700	1553275110	16660	16680	16680	16650	791
603	20250417	102600	1540091800	16690	16690	16690	16690	16
604	20250417	102500	1539824760	16680	16680	16680	16680	7
605	20250417	102400	1539708000	16690	16710	16710	16680	255
606	20250417	102300	1535451200	16710	16650	16710	16640	382
607	20250417	102200	1529089200	16650	16700	16700	16650	1080
608	20250417	102100	1511090270	16700	16720	16720	16700	527
609	20250417	102000	1502286180	16720	16720	16720	16720	126
610	20250417	101900	1500179460	16730	16710	16730	16700	400
611	20250417	101800	1493495000	16710	16720	16740	16710	557
612	20250417	101700	1484185050	16720	16740	16740	16710	1021
613	20250417	101600	1467110960	16740	16760	16760	16740	927
614	20250417	101500	1451580150	16770	16800	16800	16770	1057
615	20250417	101400	1433841320	16800	16810	16810	16780	89
616	20250417	101300	1432345870	16810	16830	16830	16800	1560
617	20250417	101200	1406117200	16830	16830	16840	16830	424
618	20250417	101100	1398979610	16830	16810	16830	16810	979
619	20250417	101000	1382504170	16810	16780	16830	16780	846
620	20250417	100900	1368280590	16810	16760	16810	16750	3728
621	20250417	100800	1305688490	16760	16780	16780	16750	645
622	20250417	100700	1294876310	16770	16770	16780	16760	376
623	20250417	100600	1288570650	16760	16760	16770	16760	337
624	20250417	100500	1282920240	16770	16750	16770	16750	379
625	20250417	100400	1276570040	16760	16750	16770	16740	1641
626	20250417	100300	1249074350	16750	16730	16750	16730	374
627	20250417	100200	1242812890	16740	16720	16740	16710	904
628	20250417	100100	1227689550	16710	16690	16730	16690	1065
629	20250417	100000	1209897350	16690	16680	16700	16670	4898
630	20250417	095900	1128172790	16670	16680	16680	16670	2507
631	20250417	095800	1086356070	16670	16670	16690	16670	1808
632	20250417	095700	1056204920	16670	16640	16670	16640	2127
633	20250417	095600	1020773750	16640	16640	16640	16630	409
634	20250417	095500	1013968110	16630	16630	16640	16630	294
635	20250417	095400	1009076270	16650	16620	16650	16620	486
636	20250417	095300	1000985280	16630	16600	16630	16600	1205
637	20250417	095200	980981380	16600	16550	16600	16550	389
638	20250417	095100	974536200	16540	16540	16550	16520	652
639	20250417	095000	963754580	16540	16550	16550	16530	147
640	20250417	094900	961323780	16550	16560	16560	16550	222
641	20250417	094800	957649520	16570	16580	16580	16560	44
642	20250417	094700	956920400	16580	16600	16600	16580	1009
643	20250417	094600	940176810	16600	16640	16640	16590	714
644	20250417	094500	928316060	16650	16650	16660	16650	822
645	20250417	094400	914628960	16660	16640	16660	16640	1149
646	20250417	094300	895497130	16640	16570	16640	16570	1976
647	20250417	094200	862686520	16590	16590	16590	16570	410
648	20250417	094100	855890840	16590	16580	16590	16580	43
649	20250417	094000	855177730	16570	16570	16580	16550	593
650	20250417	093900	845355640	16580	16590	16590	16570	690
651	20250417	093800	833917340	16590	16580	16590	16580	142
652	20250417	093700	831562970	16570	16560	16580	16560	411
653	20250417	093600	824752690	16560	16550	16580	16550	581
654	20250417	093500	815134360	16550	16540	16550	16520	1033
655	20250417	093400	798041110	16540	16540	16540	16400	485
656	20250417	093300	790033790	16540	16450	16540	16370	4601
657	20250417	093200	714379190	16450	16430	16450	16420	468
658	20250417	093100	706689150	16430	16420	16430	16400	477
659	20250417	093000	698864790	16410	16420	16420	16390	928
660	20250417	092900	683644640	16410	16470	16470	16410	1146
661	20250417	092800	664809420	16470	16480	16490	16460	838
662	20250417	092700	651004040	16490	16490	16500	16480	351
663	20250417	092600	645216040	16500	16500	16510	16500	646
664	20250417	092500	634555900	16500	16520	16520	16470	1772
665	20250417	092400	605325950	16530	16530	16530	16520	161
666	20250417	092300	602665720	16530	16510	16530	16500	696
667	20250417	092200	591178420	16510	16510	16510	16510	89
668	20250417	092100	589709030	16510	16520	16520	16510	354
669	20250417	092000	583861710	16520	16530	16530	16520	271
670	20250417	091900	579382130	16530	16540	16550	16530	381
671	20250417	091800	573083230	16550	16550	16560	16540	614
672	20250417	091700	562923970	16550	16550	16550	16540	283
673	20250417	091600	558242150	16550	16550	16550	16540	391
674	20250417	091500	551773200	16550	16540	16570	16530	1353
675	20250417	091400	529381000	16540	16550	16570	16530	448
676	20250417	091300	521963990	16550	16480	16550	16430	3429
677	20250417	091200	465394080	16440	16420	16480	16410	1844
678	20250417	091100	435045340	16440	16430	16440	16410	660
679	20250417	091000	424205510	16430	16460	16470	16430	1285
680	20250417	090900	403072080	16460	16450	16460	16450	968
681	20250417	090800	387142520	16460	16530	16540	16460	1144
682	20250417	090700	368252490	16530	16600	16600	16510	1415
683	20250417	090600	344853830	16610	16660	16690	16600	674
684	20250417	090500	333640170	16660	16720	16720	16600	1441
685	20250417	090400	309584770	16750	16770	16770	16750	1343
686	20250417	090300	287079620	16770	16760	16780	16750	885
687	20250417	090200	272246300	16730	16620	16790	16570	5627
688	20250417	090100	178334040	16640	16560	16660	16450	2806
689	20250417	090000	131755170	16580	16290	16580	16260	8059