KissMeData/272550/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203300	254555200	16790	16790	16790	16790	295
3	20240416	203200	254555200	16790	16790	16790	16790	0
4	20240416	203100	254555200	16790	16790	16790	16790	0
5	20240416	203000	254555200	16790	16790	16790	16790	0
6	20240416	202900	254555200	16790	16790	16790	16790	0
7	20240416	202800	254555200	16790	16790	16790	16790	0
8	20240416	202700	254555200	16790	16790	16790	16790	0
9	20240416	202600	254555200	16790	16790	16790	16790	0
10	20240416	202500	254555200	16790	16790	16790	16790	0
11	20240416	202400	254555200	16790	16790	16790	16790	0
12	20240416	202300	254555200	16790	16790	16790	16790	0
13	20240416	202200	254555200	16790	16790	16790	16790	0
14	20240416	202100	254555200	16790	16790	16790	16790	0
15	20240416	202000	254555200	16790	16790	16790	16790	0
16	20240416	201900	254555200	16790	16790	16790	16790	0
17	20240416	201800	254555200	16790	16790	16790	16790	0
18	20240416	201700	254555200	16790	16790	16790	16790	0
19	20240416	201600	254555200	16790	16790	16790	16790	0
20	20240416	201500	254555200	16790	16790	16790	16790	0
21	20240416	201400	254555200	16790	16790	16790	16790	0
22	20240416	201300	254555200	16790	16790	16790	16790	0
23	20240416	201200	254555200	16790	16790	16790	16790	0
24	20240416	201100	254555200	16790	16790	16790	16790	0
25	20240416	201000	254555200	16790	16790	16790	16790	0
26	20240416	200900	254555200	16790	16790	16790	16790	0
27	20240416	200800	254555200	16790	16790	16790	16790	0
28	20240416	200700	254555200	16790	16790	16790	16790	0
29	20240416	200600	254555200	16790	16790	16790	16790	0
30	20240416	200500	254555200	16790	16790	16790	16790	0
31	20240416	200400	254555200	16790	16790	16790	16790	0
32	20240416	200300	254555200	16790	16790	16790	16790	295
33	20240416	200200	254555200	16790	16790	16790	16790	0
34	20240416	200100	254555200	16790	16790	16790	16790	0
35	20240416	200000	254555200	16790	16790	16790	16790	0
36	20240416	195900	254555200	16790	16790	16790	16790	0
37	20240416	195800	254555200	16790	16790	16790	16790	0
38	20240416	195700	254555200	16790	16790	16790	16790	0
39	20240416	195600	254555200	16790	16790	16790	16790	0
40	20240416	195500	254555200	16790	16790	16790	16790	0
41	20240416	195400	254555200	16790	16790	16790	16790	0
42	20240416	195300	254555200	16790	16790	16790	16790	0
43	20240416	195200	254555200	16790	16790	16790	16790	0
44	20240416	195100	254555200	16790	16790	16790	16790	0
45	20240416	195000	254555200	16790	16790	16790	16790	0
46	20240416	194900	254555200	16790	16790	16790	16790	0
47	20240416	194800	254555200	16790	16790	16790	16790	0
48	20240416	194700	254555200	16790	16790	16790	16790	0
49	20240416	194600	254555200	16790	16790	16790	16790	0
50	20240416	194500	254555200	16790	16790	16790	16790	0
51	20240416	194400	254555200	16790	16790	16790	16790	0
52	20240416	194300	254555200	16790	16790	16790	16790	0
53	20240416	194200	254555200	16790	16790	16790	16790	0
54	20240416	194100	254555200	16790	16790	16790	16790	0
55	20240416	194000	254555200	16790	16790	16790	16790	0
56	20240416	193900	254555200	16790	16790	16790	16790	0
57	20240416	193800	254555200	16790	16790	16790	16790	0
58	20240416	193700	254555200	16790	16790	16790	16790	0
59	20240416	193600	254555200	16790	16790	16790	16790	0
60	20240416	193500	254555200	16790	16790	16790	16790	0
61	20240416	193400	254555200	16790	16790	16790	16790	0
62	20240416	193300	254555200	16790	16790	16790	16790	295
63	20240416	193200	254555200	16790	16790	16790	16790	0
64	20240416	193100	254555200	16790	16790	16790	16790	0
65	20240416	193000	254555200	16790	16790	16790	16790	0
66	20240416	192900	254555200	16790	16790	16790	16790	0
67	20240416	192800	254555200	16790	16790	16790	16790	0
68	20240416	192700	254555200	16790	16790	16790	16790	0
69	20240416	192600	254555200	16790	16790	16790	16790	0
70	20240416	192500	254555200	16790	16790	16790	16790	0
71	20240416	192400	254555200	16790	16790	16790	16790	0
72	20240416	192300	254555200	16790	16790	16790	16790	0
73	20240416	192200	254555200	16790	16790	16790	16790	0
74	20240416	192100	254555200	16790	16790	16790	16790	0
75	20240416	192000	254555200	16790	16790	16790	16790	0
76	20240416	191900	254555200	16790	16790	16790	16790	0
77	20240416	191800	254555200	16790	16790	16790	16790	0
78	20240416	191700	254555200	16790	16790	16790	16790	0
79	20240416	191600	254555200	16790	16790	16790	16790	0
80	20240416	191500	254555200	16790	16790	16790	16790	0
81	20240416	191400	254555200	16790	16790	16790	16790	0
82	20240416	191300	254555200	16790	16790	16790	16790	0
83	20240416	191200	254555200	16790	16790	16790	16790	0
84	20240416	191100	254555200	16790	16790	16790	16790	0
85	20240416	191000	254555200	16790	16790	16790	16790	0
86	20240416	190900	254555200	16790	16790	16790	16790	0
87	20240416	190800	254555200	16790	16790	16790	16790	0
88	20240416	190700	254555200	16790	16790	16790	16790	0
89	20240416	190600	254555200	16790	16790	16790	16790	0
90	20240416	190500	254555200	16790	16790	16790	16790	0
91	20240416	190400	254555200	16790	16790	16790	16790	0
92	20240416	190300	254555200	16790	16790	16790	16790	295
93	20240416	190200	254555200	16790	16790	16790	16790	0
94	20240416	190100	254555200	16790	16790	16790	16790	0
95	20240416	190000	254555200	16790	16790	16790	16790	0
96	20240416	185900	254555200	16790	16790	16790	16790	0
97	20240416	185800	254555200	16790	16790	16790	16790	0
98	20240416	185700	254555200	16790	16790	16790	16790	0
99	20240416	185600	254555200	16790	16790	16790	16790	0
100	20240416	185500	254555200	16790	16790	16790	16790	0
101	20240416	185400	254555200	16790	16790	16790	16790	0
102	20240416	185300	254555200	16790	16790	16790	16790	0
103	20240416	185200	254555200	16790	16790	16790	16790	0
104	20240416	185100	254555200	16790	16790	16790	16790	0
105	20240416	185000	254555200	16790	16790	16790	16790	0
106	20240416	184900	254555200	16790	16790	16790	16790	0
107	20240416	184800	254555200	16790	16790	16790	16790	0
108	20240416	184700	254555200	16790	16790	16790	16790	0
109	20240416	184600	254555200	16790	16790	16790	16790	0
110	20240416	184500	254555200	16790	16790	16790	16790	0
111	20240416	184400	254555200	16790	16790	16790	16790	0
112	20240416	184300	254555200	16790	16790	16790	16790	0
113	20240416	184200	254555200	16790	16790	16790	16790	0
114	20240416	184100	254555200	16790	16790	16790	16790	0
115	20240416	184000	254555200	16790	16790	16790	16790	0
116	20240416	183900	254555200	16790	16790	16790	16790	0
117	20240416	183800	254555200	16790	16790	16790	16790	0
118	20240416	183700	254555200	16790	16790	16790	16790	0
119	20240416	183600	254555200	16790	16790	16790	16790	0
120	20240416	183500	254555200	16790	16790	16790	16790	0
121	20240416	183400	254555200	16790	16790	16790	16790	0
122	20240416	183300	254555200	16790	16790	16790	16790	295
123	20240416	183200	254555200	16790	16790	16790	16790	0
124	20240416	183100	254555200	16790	16790	16790	16790	0
125	20240416	183000	254555200	16790	16790	16790	16790	0
126	20240416	182900	254555200	16790	16790	16790	16790	0
127	20240416	182800	254555200	16790	16790	16790	16790	0
128	20240416	182700	254555200	16790	16790	16790	16790	0
129	20240416	182600	254555200	16790	16790	16790	16790	0
130	20240416	182500	254555200	16790	16790	16790	16790	0
131	20240416	182400	254555200	16790	16790	16790	16790	0
132	20240416	182300	254555200	16790	16790	16790	16790	0
133	20240416	182200	254555200	16790	16790	16790	16790	0
134	20240416	182100	254555200	16790	16790	16790	16790	0
135	20240416	182000	254555200	16790	16790	16790	16790	0
136	20240416	181900	254555200	16790	16790	16790	16790	0
137	20240416	181800	254555200	16790	16790	16790	16790	0
138	20240416	181700	254555200	16790	16790	16790	16790	0
139	20240416	181600	254555200	16790	16790	16790	16790	0
140	20240416	181500	254555200	16790	16790	16790	16790	0
141	20240416	181400	254555200	16790	16790	16790	16790	0
142	20240416	181300	254555200	16790	16790	16790	16790	0
143	20240416	181200	254555200	16790	16790	16790	16790	0
144	20240416	181100	254555200	16790	16790	16790	16790	0
145	20240416	181000	254555200	16790	16790	16790	16790	0
146	20240416	180900	254555200	16790	16790	16790	16790	0
147	20240416	180800	254555200	16790	16790	16790	16790	0
148	20240416	180700	254555200	16790	16790	16790	16790	0
149	20240416	180600	254555200	16790	16790	16790	16790	0
150	20240416	180500	254555200	16790	16790	16790	16790	0
151	20240416	180400	254555200	16790	16790	16790	16790	0
152	20240416	180300	254555200	16790	16790	16790	16790	295
153	20240416	180200	254555200	16790	16790	16790	16790	0
154	20240416	180100	254555200	16790	16790	16790	16790	0
155	20240416	180000	254555200	16790	16790	16790	16790	0
156	20240416	175900	254555200	16790	16790	16790	16790	0
157	20240416	175800	254555200	16790	16790	16790	16790	0
158	20240416	175700	254555200	16790	16790	16790	16790	0
159	20240416	175600	254555200	16790	16790	16790	16790	0
160	20240416	175500	254555200	16790	16790	16790	16790	0
161	20240416	175400	254555200	16790	16790	16790	16790	0
162	20240416	175300	254555200	16790	16790	16790	16790	0
163	20240416	175200	254555200	16790	16790	16790	16790	0
164	20240416	175100	254555200	16790	16790	16790	16790	0
165	20240416	175000	254555200	16790	16790	16790	16790	0
166	20240416	174900	254555200	16790	16790	16790	16790	0
167	20240416	174800	254555200	16790	16790	16790	16790	0
168	20240416	174700	254555200	16790	16790	16790	16790	0
169	20240416	174600	254555200	16790	16790	16790	16790	0
170	20240416	174500	254555200	16790	16790	16790	16790	0
171	20240416	174400	254555200	16790	16790	16790	16790	0
172	20240416	174300	254555200	16790	16790	16790	16790	0
173	20240416	174200	254555200	16790	16790	16790	16790	0
174	20240416	174100	254555200	16790	16790	16790	16790	0
175	20240416	174000	254555200	16790	16790	16790	16790	0
176	20240416	173900	254555200	16790	16790	16790	16790	0
177	20240416	173800	254555200	16790	16790	16790	16790	0
178	20240416	173700	254555200	16790	16790	16790	16790	0
179	20240416	173600	254555200	16790	16790	16790	16790	0
180	20240416	173500	254555200	16790	16790	16790	16790	0
181	20240416	173400	254555200	16790	16790	16790	16790	0
182	20240416	173300	254555200	16790	16790	16790	16790	295
183	20240416	173200	254555200	16790	16790	16790	16790	0
184	20240416	173100	254555200	16790	16790	16790	16790	0
185	20240416	173000	254555200	16790	16790	16790	16790	0
186	20240416	172900	254555200	16790	16790	16790	16790	0
187	20240416	172800	254555200	16790	16790	16790	16790	0
188	20240416	172700	254555200	16790	16790	16790	16790	0
189	20240416	172600	254555200	16790	16790	16790	16790	0
190	20240416	172500	254555200	16790	16790	16790	16790	0
191	20240416	172400	254555200	16790	16790	16790	16790	0
192	20240416	172300	254555200	16790	16790	16790	16790	0
193	20240416	172200	254555200	16790	16790	16790	16790	0
194	20240416	172100	254555200	16790	16790	16790	16790	0
195	20240416	172000	254555200	16790	16790	16790	16790	0
196	20240416	171900	254555200	16790	16790	16790	16790	0
197	20240416	171800	254555200	16790	16790	16790	16790	0
198	20240416	171700	254555200	16790	16790	16790	16790	0
199	20240416	171600	254555200	16790	16790	16790	16790	0
200	20240416	171500	254555200	16790	16790	16790	16790	0
201	20240416	171400	254555200	16790	16790	16790	16790	0
202	20240416	171300	254555200	16790	16790	16790	16790	0
203	20240416	171200	254555200	16790	16790	16790	16790	0
204	20240416	171100	254555200	16790	16790	16790	16790	0
205	20240416	171000	254555200	16790	16790	16790	16790	0
206	20240416	170900	254555200	16790	16790	16790	16790	0
207	20240416	170800	254555200	16790	16790	16790	16790	0
208	20240416	170700	254555200	16790	16790	16790	16790	0
209	20240416	170600	254555200	16790	16790	16790	16790	0
210	20240416	170500	254555200	16790	16790	16790	16790	0
211	20240416	170400	254555200	16790	16790	16790	16790	0
212	20240416	170300	254555200	16790	16790	16790	16790	295
213	20240416	170200	254555200	16790	16790	16790	16790	0
214	20240416	170100	254555200	16790	16790	16790	16790	0
215	20240416	170000	254555200	16790	16790	16790	16790	0
216	20240416	165900	254555200	16790	16790	16790	16790	0
217	20240416	165800	254555200	16790	16790	16790	16790	0
218	20240416	165700	254555200	16790	16790	16790	16790	0
219	20240416	165600	254555200	16790	16790	16790	16790	0
220	20240416	165500	254555200	16790	16790	16790	16790	0
221	20240416	165400	254555200	16790	16790	16790	16790	0
222	20240416	165300	254555200	16790	16790	16790	16790	0
223	20240416	165200	254555200	16790	16790	16790	16790	0
224	20240416	165100	254555200	16790	16790	16790	16790	0
225	20240416	165000	254555200	16790	16790	16790	16790	0
226	20240416	164900	254555200	16790	16790	16790	16790	0
227	20240416	164800	254555200	16790	16790	16790	16790	0
228	20240416	164700	254555200	16790	16790	16790	16790	0
229	20240416	164600	254555200	16790	16790	16790	16790	0
230	20240416	164500	254555200	16790	16790	16790	16790	0
231	20240416	164400	254555200	16790	16790	16790	16790	0
232	20240416	164300	254555200	16790	16790	16790	16790	0
233	20240416	164200	254555200	16790	16790	16790	16790	0
234	20240416	164100	254555200	16790	16790	16790	16790	0
235	20240416	164000	254555200	16790	16790	16790	16790	0
236	20240416	163900	254555200	16790	16790	16790	16790	0
237	20240416	163800	254555200	16790	16790	16790	16790	0
238	20240416	163700	254555200	16790	16790	16790	16790	0
239	20240416	163600	254555200	16790	16790	16790	16790	0
240	20240416	163500	254555200	16790	16790	16790	16790	0
241	20240416	163400	254555200	16790	16790	16790	16790	0
242	20240416	163300	254555200	16790	16790	16790	16790	295
243	20240416	163200	254555200	16790	16790	16790	16790	0
244	20240416	163100	254555200	16790	16790	16790	16790	0
245	20240416	163000	254555200	16790	16790	16790	16790	0
246	20240416	162900	254555200	16790	16790	16790	16790	0
247	20240416	162800	254555200	16790	16790	16790	16790	0
248	20240416	162700	254555200	16790	16790	16790	16790	0
249	20240416	162600	254555200	16790	16790	16790	16790	0
250	20240416	162500	254555200	16790	16790	16790	16790	0
251	20240416	162400	254555200	16790	16790	16790	16790	0
252	20240416	162300	254555200	16790	16790	16790	16790	0
253	20240416	162200	254555200	16790	16790	16790	16790	0
254	20240416	162100	254555200	16790	16790	16790	16790	0
255	20240416	162000	254555200	16790	16790	16790	16790	0
256	20240416	161900	254555200	16790	16790	16790	16790	0
257	20240416	161800	254555200	16790	16790	16790	16790	0
258	20240416	161700	254555200	16790	16790	16790	16790	0
259	20240416	161600	254555200	16790	16790	16790	16790	0
260	20240416	161500	254555200	16790	16790	16790	16790	0
261	20240416	161400	254555200	16790	16790	16790	16790	0
262	20240416	161300	254555200	16790	16790	16790	16790	0
263	20240416	161200	254555200	16790	16790	16790	16790	0
264	20240416	161100	254555200	16790	16790	16790	16790	0
265	20240416	161000	254555200	16790	16790	16790	16790	0
266	20240416	160900	254555200	16790	16790	16790	16790	0
267	20240416	160800	254555200	16790	16790	16790	16790	0
268	20240416	160700	254555200	16790	16790	16790	16790	0
269	20240416	160600	254555200	16790	16790	16790	16790	0
270	20240416	160500	254555200	16790	16790	16790	16790	0
271	20240416	160400	254555200	16790	16790	16790	16790	0
272	20240416	160300	254555200	16790	16790	16790	16790	295
273	20240416	160200	254555200	16790	16790	16790	16790	0
274	20240416	160100	254555200	16790	16790	16790	16790	0
275	20240416	160000	254555200	16790	16790	16790	16790	0
276	20240416	155900	254555200	16790	16790	16790	16790	0
277	20240416	155800	254555200	16790	16790	16790	16790	0
278	20240416	155700	254555200	16790	16790	16790	16790	0
279	20240416	155600	254555200	16790	16790	16790	16790	0
280	20240416	155500	254555200	16790	16790	16790	16790	0
281	20240416	155400	254555200	16790	16790	16790	16790	0
282	20240416	155300	254555200	16790	16790	16790	16790	0
283	20240416	155200	254555200	16790	16790	16790	16790	0
284	20240416	155100	254555200	16790	16790	16790	16790	0
285	20240416	155000	254555200	16790	16790	16790	16790	0
286	20240416	154900	254555200	16790	16790	16790	16790	0
287	20240416	154800	254555200	16790	16790	16790	16790	0
288	20240416	154700	254555200	16790	16790	16790	16790	0
289	20240416	154600	254555200	16790	16790	16790	16790	0
290	20240416	154500	254555200	16790	16790	16790	16790	0
291	20240416	154400	254555200	16790	16790	16790	16790	0
292	20240416	154300	254555200	16790	16790	16790	16790	0
293	20240416	154200	254555200	16790	16790	16790	16790	0
294	20240416	154100	254555200	16790	16790	16790	16790	0
295	20240416	154000	254555200	16790	16790	16790	16790	0
296	20240416	153900	254555200	16790	16790	16790	16790	0
297	20240416	153800	254555200	16790	16790	16790	16790	0
298	20240416	153700	254555200	16790	16790	16790	16790	0
299	20240416	153600	254555200	16790	16790	16790	16790	0
300	20240416	153500	254555200	16790	16790	16790	16790	0
301	20240416	153400	254555200	16790	16790	16790	16790	0
302	20240416	153300	254555200	16790	16790	16790	16790	295
303	20240416	153200	254555200	16790	16790	16790	16790	0
304	20240416	153100	254555200	16790	16790	16790	16790	0
305	20240416	153000	254555200	16790	16790	16790	16790	295
306	20240416	152900	249602150	16930	16930	16930	16930	0
307	20240416	152800	249602150	16930	16930	16930	16930	0
308	20240416	152700	249602150	16930	16930	16930	16930	0
309	20240416	152600	249602150	16930	16930	16930	16930	0
310	20240416	152500	249602150	16930	16930	16930	16930	0
311	20240416	152400	249602150	16930	16930	16930	16930	0
312	20240416	152300	249602150	16930	16930	16930	16930	0
313	20240416	152200	249602150	16930	16930	16930	16930	0
314	20240416	152100	249602150	16930	16930	16930	16930	0
315	20240416	152000	249602150	16930	16930	16930	16930	0
316	20240416	151900	249602150	16930	16930	16930	16930	96
317	20240416	151800	247976870	16870	16870	16870	16870	70
318	20240416	151700	246795970	16930	16930	16930	16930	133
319	20240416	151600	244544280	16870	16870	16870	16870	77
320	20240416	151500	243245290	16810	16810	16810	16810	69
321	20240416	151400	242085400	16840	16840	16840	16840	73
322	20240416	151300	240856080	16840	16800	16840	16800	2
323	20240416	151200	240822440	16810	16810	16810	16810	0
324	20240416	151100	240822440	16810	16800	16810	16800	263
325	20240416	151000	236403920	16820	16800	16820	16800	37
326	20240416	150900	235781600	16820	16820	16820	16820	0
327	20240416	150800	235781600	16820	16820	16820	16820	18
328	20240416	150700	235478840	16840	16820	16840	16820	14
329	20240416	150600	235243140	16820	16820	16820	16820	10
330	20240416	150500	235074940	16810	16810	16810	16810	0
331	20240416	150400	235074940	16810	16810	16810	16810	0
332	20240416	150300	235074940	16810	16810	16810	16810	0
333	20240416	150200	235074940	16810	16810	16810	16810	0
334	20240416	150100	235074940	16810	16810	16810	16810	0
335	20240416	150000	235074940	16810	16800	16810	16790	223
336	20240416	145900	231326460	16800	16800	16800	16800	0
337	20240416	145800	231326460	16800	16830	16830	16800	186
338	20240416	145700	228200660	16830	16830	16830	16830	0
339	20240416	145600	228200660	16830	16830	16830	16830	5
340	20240416	145500	228116510	16830	16830	16830	16830	0
341	20240416	145400	228116510	16830	16830	16830	16830	14
342	20240416	145300	227880890	16830	16830	16830	16830	0
343	20240416	145200	227880890	16830	16860	16860	16830	184
344	20240416	145100	224781330	16860	16860	16860	16860	9
345	20240416	145000	224629590	16860	16870	16870	16860	11
346	20240416	144900	224444070	16870	16860	16870	16860	7
347	20240416	144800	224326030	16860	16870	16870	16860	17
348	20240416	144700	224039330	16860	16870	16870	16860	12
349	20240416	144600	223836990	16870	16870	16870	16870	6
350	20240416	144500	223735770	16870	16860	16870	16860	16
351	20240416	144400	223465990	16860	16860	16860	16860	0
352	20240416	144300	223465990	16860	16890	16890	16860	184
353	20240416	144200	220361800	16890	16890	16890	16890	3
354	20240416	144100	220311130	16890	16910	16910	16890	189
355	20240416	144000	217118700	16910	16900	16920	16900	20
356	20240416	143900	216780540	16890	16890	16890	16890	0
357	20240416	143800	216780540	16890	16890	16890	16890	5
358	20240416	143700	216696090	16880	16880	16880	16880	2
359	20240416	143600	216662330	16870	16910	16910	16870	188
360	20240416	143500	213488890	16910	16910	16910	16910	6
361	20240416	143400	213387430	16910	16920	16920	16910	8
362	20240416	143300	213252100	16920	16920	16920	16920	7
363	20240416	143200	213133660	16920	16910	16920	16910	14
364	20240416	143100	212896850	16870	16870	16870	16870	6
365	20240416	143000	212795630	16870	16870	16870	16870	9
366	20240416	142900	212643800	16870	16900	16900	16870	244
367	20240416	142800	208526980	16900	16900	16900	16900	0
368	20240416	142700	208526980	16900	16910	16910	16900	17
369	20240416	142600	208239650	16900	16900	16900	16900	0
370	20240416	142500	208239650	16900	16900	16900	16900	5
371	20240416	142400	208155150	16900	16900	16900	16900	9
372	20240416	142300	208003050	16900	16910	16910	16900	8
373	20240416	142200	207867820	16900	16900	16900	16900	5
374	20240416	142100	207783320	16900	16910	16910	16900	12
375	20240416	142000	207580490	16900	16900	16900	16900	6
376	20240416	141900	207479090	16900	16900	16900	16900	0
377	20240416	141800	207479090	16900	16910	16910	16900	19
378	20240416	141700	207157940	16910	16910	16910	16910	4
379	20240416	141600	207090300	16900	16910	16910	16900	10
380	20240416	141500	206921270	16900	16900	16900	16900	9
381	20240416	141400	206769170	16900	16910	16910	16900	11
382	20240416	141300	206583210	16910	16910	16910	16910	3
383	20240416	141200	206532480	16900	16920	16920	16900	32
384	20240416	141100	205991360	16920	16930	16930	16920	4
385	20240416	141000	205923650	16940	16910	16940	16910	228
386	20240416	140900	202061580	16910	16910	16910	16900	15
387	20240416	140800	201807980	16900	16900	16900	16900	9
388	20240416	140700	201655880	16900	16910	16910	16900	38
389	20240416	140600	201013350	16910	16910	16910	16910	34
390	20240416	140500	200438410	16910	16930	16930	16910	9
391	20240416	140400	200286100	16930	16930	16930	16930	6
392	20240416	140300	200184520	16930	16900	16930	16890	36
393	20240416	140200	199575550	16890	16900	16900	16890	6
394	20240416	140100	199474160	16910	16900	16910	16900	6
395	20240416	140000	199372730	16890	16900	16900	16890	7
396	20240416	135900	199254480	16890	16890	16890	16890	8
397	20240416	135800	199119360	16880	16880	16880	16880	0
398	20240416	135700	199119360	16880	16870	16880	16870	357
399	20240416	135600	193093230	16860	16880	16880	16860	13
400	20240416	135500	192873950	16870	16870	16870	16870	5
401	20240416	135400	192789600	16880	16870	16880	16870	6
402	20240416	135300	192688360	16860	16870	16870	16860	14
403	20240416	135200	192452270	16870	16870	16880	16870	5
404	20240416	135100	192367900	16870	16870	16870	16860	55
405	20240416	135000	191440520	16860	16870	16880	16860	7
406	20240416	134900	191322410	16870	16860	16870	16860	18
407	20240416	134800	191018900	16860	16860	16860	16860	0
408	20240416	134700	191018900	16860	16870	16870	16860	11
409	20240416	134600	190833380	16870	16880	16880	16870	36
410	20240416	134500	190225780	16880	16880	16880	16880	28
411	20240416	134400	189753140	16870	16880	16880	16870	16
412	20240416	134300	189483200	16880	16880	16880	16880	3
413	20240416	134200	189432560	16880	16890	16890	16880	8
414	20240416	134100	189297490	16890	16890	16890	16890	90
415	20240416	134000	187777390	16890	16890	16890	16890	5
416	20240416	133900	187692940	16890	16880	16890	16880	8
417	20240416	133800	187557850	16880	16870	16880	16870	16
418	20240416	133700	187287910	16870	16870	16870	16870	5
419	20240416	133600	187203560	16870	16870	16870	16870	5
420	20240416	133500	187119210	16870	16870	16870	16870	4
421	20240416	133400	187051730	16880	16880	16880	16880	5
422	20240416	133300	186967330	16880	16870	16880	16870	11
423	20240416	133200	186781690	16870	16870	16870	16860	6
424	20240416	133100	186680480	16860	16860	16860	16860	7
425	20240416	133000	186562460	16860	16860	16860	16860	3
426	20240416	132900	186511880	16860	16870	16870	16860	14
427	20240416	132800	186275810	16860	16860	16860	16860	3
428	20240416	132700	186225230	16860	16860	16860	16860	5
429	20240416	132600	186140930	16860	16860	16860	16860	7
430	20240416	132500	186022910	16860	16860	16860	16860	2
431	20240416	132400	185989190	16850	16850	16850	16850	5
432	20240416	132300	185904940	16850	16850	16850	16850	1
433	20240416	132200	185888090	16850	16860	16860	16850	17
434	20240416	132100	185601550	16860	16860	16860	16860	3
435	20240416	132000	185550970	16850	16850	16850	16850	6
436	20240416	131900	185449870	16850	16850	16850	16850	0
437	20240416	131800	185449870	16850	16850	16850	16850	10
438	20240416	131700	185281370	16850	16850	16850	16850	0
439	20240416	131600	185281370	16850	16850	16850	16850	14
440	20240416	131500	185045470	16850	16850	16850	16850	5
441	20240416	131400	184961220	16850	16850	16850	16850	3
442	20240416	131300	184910670	16850	16850	16850	16850	9
443	20240416	131200	184759020	16850	16870	16870	16850	47
444	20240416	131100	183967010	16870	16850	16870	16850	13
445	20240416	131000	183747830	16850	16860	16860	16850	7
446	20240416	130900	183629820	16860	16870	16870	16860	13
447	20240416	130800	183410610	16860	16860	16860	16860	1
448	20240416	130700	183393750	16860	16860	16860	16860	5
449	20240416	130600	183309450	16860	16860	16860	16860	9
450	20240416	130500	183157710	16870	16870	16870	16870	5
451	20240416	130400	183073360	16870	16870	16870	16870	11
452	20240416	130300	182887790	16880	16880	16880	16880	8
453	20240416	130200	182752750	16880	16880	16880	16880	7
454	20240416	130100	182634590	16880	16880	16890	16880	7
455	20240416	130000	182516390	16870	16900	16900	16870	6
456	20240416	125900	182415050	16900	16900	16900	16900	5
457	20240416	125800	182330550	16910	16910	16910	16910	6
458	20240416	125700	182229090	16910	16910	16910	16910	4
459	20240416	125600	182161450	16910	16910	16910	16910	100
460	20240416	125500	180470450	16910	16920	16920	16910	6
461	20240416	125400	180368960	16940	16850	16940	16850	76
462	20240416	125300	179084920	16830	16830	16830	16830	0
463	20240416	125200	179084920	16830	16860	16860	16830	8
464	20240416	125100	178950070	16860	16860	16860	16860	5
465	20240416	125000	178865770	16860	16860	16860	16860	5
466	20240416	124900	178781470	16870	16870	16870	16870	6
467	20240416	124800	178680250	16870	16870	16870	16870	5
468	20240416	124700	178595900	16880	16880	16880	16880	5
469	20240416	124600	178511500	16880	16880	16880	16870	12
470	20240416	124500	178309000	16880	16890	16890	16880	100
471	20240416	124400	176620910	16890	16880	16890	16880	8
472	20240416	124300	176485840	16890	16880	16890	16870	16
473	20240416	124200	176215830	16870	16880	16880	16870	8
474	20240416	124100	176080840	16870	16870	16870	16870	2
475	20240416	124000	176047100	16860	16870	16870	16860	13
476	20240416	123900	175827850	16860	16860	16860	16860	3
477	20240416	123800	175777270	16850	16860	16860	16850	11
478	20240416	123700	175591860	16860	16850	16860	16850	13
479	20240416	123600	175372730	16850	16860	16860	16850	11
480	20240416	123500	175187360	16850	16860	16860	16850	8
481	20240416	123400	175052530	16860	16840	16860	16840	66
482	20240416	123300	173940210	16840	16840	16840	16840	9
483	20240416	123200	173788650	16830	16830	16830	16830	0
484	20240416	123100	173788650	16830	16830	16830	16830	6
485	20240416	123000	173687670	16830	16830	16830	16830	9
486	20240416	122900	173536200	16830	16840	16840	16830	8
487	20240416	122800	173401530	16830	16830	16830	16830	5
488	20240416	122700	173317380	16840	16840	16840	16840	6
489	20240416	122600	173216340	16830	16830	16830	16830	5
490	20240416	122500	173132190	16830	16830	16830	16830	5
491	20240416	122400	173048040	16830	16840	16840	16830	10
492	20240416	122300	172879680	16840	16830	16850	16830	9
493	20240416	122200	172728100	16830	16820	16830	16820	5
494	20240416	122100	172643960	16810	16810	16810	16810	3
495	20240416	122000	172593530	16810	16800	16810	16800	8
496	20240416	121900	172459110	16790	16790	16790	16790	5
497	20240416	121800	172375160	16800	16810	16810	16800	11
498	20240416	121700	172190330	16800	16810	16810	16800	8
499	20240416	121600	172055900	16800	16790	16800	16790	134
500	20240416	121500	169804760	16790	16800	16800	16790	5
501	20240416	121400	169720790	16800	16790	16800	16790	8
502	20240416	121300	169586440	16780	16790	16790	16780	130
503	20240416	121200	167403790	16780	16790	16790	16780	42
504	20240416	121100	166698970	16790	16780	16790	16780	7
505	20240416	121000	166581490	16780	16780	16780	16780	1
506	20240416	120900	166564710	16780	16800	16800	16780	704
507	20240416	120800	154751510	16800	16850	16850	16800	259
508	20240416	120700	150395000	16850	16840	16850	16840	15
509	20240416	120600	150142320	16840	16840	16840	16840	8
510	20240416	120500	150007600	16840	16840	16840	16840	3
511	20240416	120400	149957080	16840	16850	16850	16840	11
512	20240416	120300	149771790	16850	16850	16850	16850	6
513	20240416	120200	149670690	16850	16860	16860	16850	10
514	20240416	120100	149502160	16860	16850	16860	16850	11
515	20240416	120000	149316710	16850	16850	16850	16850	5
516	20240416	115900	149232460	16840	16870	16870	16840	7
517	20240416	115800	149114430	16870	16870	16870	16870	5
518	20240416	115700	149030080	16870	16850	16880	16850	291
519	20240416	115600	144119330	16850	16840	16850	16840	7
520	20240416	115500	144001410	16840	16840	16840	16840	2
521	20240416	115400	143967730	16830	16840	16840	16830	20
522	20240416	115300	143630950	16830	16830	16830	16830	0
523	20240416	115200	143630950	16830	16830	16830	16830	0
524	20240416	115100	143630950	16830	16830	16830	16830	4
525	20240416	115000	143563630	16830	16810	16830	16810	153
526	20240416	114900	140989740	16810	16790	16810	16790	20
527	20240416	114800	140653730	16760	16760	16760	16760	0
528	20240416	114700	140653730	16760	16760	16760	16760	0
529	20240416	114600	140653730	16760	16760	16760	16750	51
530	20240416	114500	139799040	16760	16750	16760	16750	12
531	20240416	114400	139598010	16750	16750	16750	16750	5
532	20240416	114300	139514260	16750	16760	16760	16750	115
533	20240416	114200	137587970	16760	16760	16760	16760	15
534	20240416	114100	137336570	16770	16760	16770	16760	5
535	20240416	114000	137252740	16780	16770	16780	16770	8
536	20240416	113900	137118550	16760	16760	16760	16760	5
537	20240416	113800	137034750	16760	16760	16760	16760	9
538	20240416	113700	136883910	16750	16770	16770	16750	5
539	20240416	113600	136800100	16770	16770	16770	16770	5
540	20240416	113500	136716250	16770	16780	16780	16770	7
541	20240416	113400	136598810	16780	16770	16780	16770	8
542	20240416	113300	136464600	16770	16750	16770	16750	123
543	20240416	113200	134401930	16750	16790	16790	16750	8
544	20240416	113100	134267810	16800	16740	16810	16740	700
545	20240416	113000	122518320	16730	16730	16730	16730	8
546	20240416	112900	122384480	16740	16740	16740	16740	7
547	20240416	112800	122267300	16740	16740	16740	16740	10
548	20240416	112700	122099900	16740	16740	16740	16740	1
549	20240416	112600	122083160	16740	16740	16740	16740	8
550	20240416	112500	121949240	16740	16760	16760	16740	130
551	20240416	112400	119772900	16760	16800	16800	16760	133
552	20240416	112300	117543580	16800	16810	16810	16800	113
553	20240416	112200	115644120	16800	16800	16800	16800	1
554	20240416	112100	115627320	16790	16760	16790	16760	61
555	20240416	112000	114603720	16750	16750	16750	16750	0
556	20240416	111900	114603720	16750	16750	16750	16740	22
557	20240416	111800	114235270	16750	16750	16750	16750	70
558	20240416	111700	113062770	16740	16750	16750	16740	17
559	20240416	111600	112778160	16750	16750	16750	16750	8
560	20240416	111500	112644160	16740	16750	16750	16740	15
561	20240416	111400	112392980	16750	16740	16750	16740	12
562	20240416	111300	112192070	16740	16750	16750	16740	12
563	20240416	111200	111991120	16740	16740	16740	16740	6
564	20240416	111100	111890680	16740	16750	16750	16740	11
565	20240416	111000	111706520	16750	16770	16770	16750	54
566	20240416	110900	110801960	16780	16780	16780	16780	8
567	20240416	110800	110667720	16780	16780	16780	16780	10
568	20240416	110700	110499920	16780	16780	16780	16780	0
569	20240416	110600	110499920	16780	16780	16780	16780	5
570	20240416	110500	110416020	16780	16780	16780	16780	9
571	20240416	110400	110265000	16780	16790	16790	16780	12
572	20240416	110300	110063570	16780	16780	16780	16780	50
573	20240416	110200	109224570	16780	16790	16790	16780	11
574	20240416	110100	109039970	16780	16780	16780	16780	5
575	20240416	110000	108956070	16780	16790	16790	16780	2
576	20240416	105900	108922500	16790	16790	16790	16770	19
577	20240416	105800	108603680	16790	16780	16790	16780	9
578	20240416	105700	108452620	16780	16770	16780	16770	8
579	20240416	105600	108318430	16770	16770	16770	16770	8
580	20240416	105500	108184270	16770	16780	16780	16770	13
581	20240416	105400	107966180	16780	16780	16780	16780	3
582	20240416	105300	107915840	16770	16770	16770	16770	10
583	20240416	105200	107748140	16760	16750	16760	16740	120
584	20240416	105100	105737380	16750	16750	16750	16750	9
585	20240416	105000	105586630	16750	16730	16750	16730	114
586	20240416	104900	103677910	16740	16740	16740	16740	11
587	20240416	104800	103493770	16740	16730	16740	16730	7
588	20240416	104700	103376640	16730	16730	16730	16730	9
589	20240416	104600	103226070	16730	16740	16740	16730	14
590	20240416	104500	102991760	16730	16730	16730	16730	3
591	20240416	104400	102941570	16720	16730	16730	16720	14
592	20240416	104300	102707400	16730	16730	16730	16730	2
593	20240416	104200	102673940	16720	16730	16730	16720	211
594	20240416	104100	99145990	16730	16730	16730	16730	43
595	20240416	104000	98426600	16730	16740	16740	16730	230
596	20240416	103900	94578600	16740	16730	16740	16730	12
597	20240416	103800	94377820	16730	16730	16730	16730	0
598	20240416	103700	94377820	16730	16740	16740	16730	30
599	20240416	103600	93875760	16740	16740	16740	16740	0
600	20240416	103500	93875760	16740	16740	16740	16740	5
601	20240416	103400	93792060	16740	16750	16750	16740	162
602	20240416	103300	91080150	16750	16750	16750	16750	8
603	20240416	103200	90946150	16750	16750	16750	16750	5
604	20240416	103100	90862400	16750	16760	16760	16750	11
605	20240416	103000	90678130	16750	16750	16750	16750	5
606	20240416	102900	90594380	16750	16750	16750	16750	2
607	20240416	102800	90560880	16750	16760	16760	16750	15
608	20240416	102700	90309600	16750	16750	16750	16750	1
609	20240416	102600	90292850	16750	16760	16760	16750	12
610	20240416	102500	90091820	16750	16740	16750	16740	39
611	20240416	102400	89438620	16750	16740	16750	16740	16
612	20240416	102300	89170720	16760	16740	16760	16740	15
613	20240416	102200	88919510	16730	16730	16730	16730	0
614	20240416	102100	88919510	16730	16730	16730	16730	15
615	20240416	102000	88668560	16730	16730	16730	16730	10
616	20240416	101900	88501260	16730	16720	16730	16720	7
617	20240416	101800	88384200	16710	16710	16710	16710	5
618	20240416	101700	88300650	16700	16700	16700	16700	0
619	20240416	101600	88300650	16700	16720	16720	16700	105
620	20240416	101500	86546530	16730	16730	16730	16730	49
621	20240416	101400	85726760	16730	16720	16730	16720	21
622	20240416	101300	85375480	16710	16710	16710	16710	0
623	20240416	101200	85375480	16710	16700	16710	16700	16
624	20240416	101100	85108180	16690	16690	16690	16690	0
625	20240416	101000	85108180	16690	16690	16690	16690	0
626	20240416	100900	85108180	16690	16680	16690	16680	121
627	20240416	100800	83088720	16670	16670	16670	16670	5
628	20240416	100700	83005370	16670	16720	16720	16670	1103
629	20240416	100600	64611890	16720	16710	16720	16710	8
630	20240416	100500	64478160	16710	16710	16710	16710	2
631	20240416	100400	64444740	16700	16700	16700	16700	0
632	20240416	100300	64444740	16700	16720	16720	16700	180
633	20240416	100200	61438610	16720	16720	16720	16720	6
634	20240416	100100	61338290	16720	16730	16730	16720	10
635	20240416	100000	61171030	16730	16730	16730	16730	4
636	20240416	095900	61104110	16740	16740	16740	16740	6
637	20240416	095800	61003670	16740	16760	16760	16740	165
638	20240416	095700	58240150	16750	16750	16750	16750	0
639	20240416	095600	58240150	16750	16750	16750	16750	0
640	20240416	095500	58240150	16750	16750	16750	16750	8
641	20240416	095400	58106150	16740	16750	16750	16740	7
642	20240416	095300	57988950	16750	16740	16760	16740	9
643	20240416	095200	57838180	16740	16730	16740	16730	24
644	20240416	095100	57436620	16720	16710	16720	16710	22
645	20240416	095000	57068950	16700	16700	16700	16700	0
646	20240416	094900	57068950	16700	16700	16700	16700	0
647	20240416	094800	57068950	16700	16700	16700	16700	0
648	20240416	094700	57068950	16700	16680	16700	16680	122
649	20240416	094600	55032770	16690	16680	16690	16680	346
650	20240416	094500	49258170	16680	16670	16680	16670	22
651	20240416	094400	48891400	16680	16680	16680	16680	9
652	20240416	094300	48741280	16670	16670	16670	16670	16
653	20240416	094200	48474560	16680	16680	16680	16680	6
654	20240416	094100	48374480	16670	16680	16680	16670	20
655	20240416	094000	48040930	16680	16680	16680	16680	0
656	20240416	093900	48040930	16680	16690	16690	16680	10
657	20240416	093800	47874080	16690	16690	16700	16690	8
658	20240416	093700	47740540	16680	16670	16680	16670	13
659	20240416	093600	47523760	16670	16670	16680	16670	26
660	20240416	093500	47090320	16680	16680	16680	16680	21
661	20240416	093400	46740040	16670	16680	16680	16670	26
662	20240416	093300	46306600	16680	16680	16680	16680	7
663	20240416	093200	46189840	16680	16660	16680	16660	135
664	20240416	093100	43939380	16660	16660	16660	16660	10
665	20240416	093000	43772780	16650	16650	16660	16650	224
666	20240416	092900	40043130	16650	16650	16650	16650	66
667	20240416	092800	38944230	16650	16700	16700	16650	174
668	20240416	092700	36045120	16690	16670	16690	16670	11
669	20240416	092600	35861660	16670	16670	16670	16670	14
670	20240416	092500	35628280	16680	16680	16680	16670	13
671	20240416	092400	35411490	16680	16680	16680	16680	7
672	20240416	092300	35294730	16680	16680	16680	16680	6
673	20240416	092200	35194650	16670	16670	16670	16670	58
674	20240416	092100	34227790	16670	16690	16690	16670	20
675	20240416	092000	33894110	16680	16680	16680	16680	1
676	20240416	091900	33877430	16680	16690	16690	16680	77
677	20240416	091800	32592390	16680	16680	16680	16680	71
678	20240416	091700	31408110	16690	16690	16700	16690	10
679	20240416	091600	31241190	16690	16690	16690	16690	8
680	20240416	091500	31107670	16690	16700	16700	16690	545
681	20240416	091400	22006300	16700	16720	16720	16700	9
682	20240416	091300	21855920	16720	16720	16730	16710	379
683	20240416	091200	15521030	16710	16720	16720	16710	9
684	20240416	091100	15370610	16720	16750	16750	16720	9
685	20240416	091000	15219920	16750	16800	16800	16750	286
686	20240416	090900	10421710	16780	16770	16780	16770	7
687	20240416	090800	10304300	16750	16750	16750	16750	0
688	20240416	090700	10304300	16750	16750	16750	16750	6
689	20240416	090600	10203800	16690	16690	16690	16690	0
690	20240416	090500	10203800	16690	16690	16690	16690	0
691	20240416	090400	10203800	16690	16690	16690	16690	0
692	20240416	090300	10203800	16690	16690	16690	16690	0
693	20240416	090200	10203800	16690	16710	16710	16690	530
694	20240416	090100	1352810	16710	16710	16710	16710	11
695	20240416	090000	1169000	16700	16700	16700	16700	70