KissMeData/272550/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203500	132140040	16950	16950	16950	16950	251
3	20240419	203400	132140040	16950	16950	16950	16950	0
4	20240419	203300	132140040	16950	16950	16950	16950	0
5	20240419	203200	132140040	16950	16950	16950	16950	0
6	20240419	203100	132140040	16950	16950	16950	16950	0
7	20240419	203000	132140040	16950	16950	16950	16950	0
8	20240419	202900	132140040	16950	16950	16950	16950	0
9	20240419	202800	132140040	16950	16950	16950	16950	0
10	20240419	202700	132140040	16950	16950	16950	16950	0
11	20240419	202600	132140040	16950	16950	16950	16950	0
12	20240419	202500	132140040	16950	16950	16950	16950	0
13	20240419	202400	132140040	16950	16950	16950	16950	0
14	20240419	202300	132140040	16950	16950	16950	16950	0
15	20240419	202200	132140040	16950	16950	16950	16950	0
16	20240419	202100	132140040	16950	16950	16950	16950	0
17	20240419	202000	132140040	16950	16950	16950	16950	0
18	20240419	201900	132140040	16950	16950	16950	16950	0
19	20240419	201800	132140040	16950	16950	16950	16950	0
20	20240419	201700	132140040	16950	16950	16950	16950	0
21	20240419	201600	132140040	16950	16950	16950	16950	0
22	20240419	201500	132140040	16950	16950	16950	16950	0
23	20240419	201400	132140040	16950	16950	16950	16950	0
24	20240419	201300	132140040	16950	16950	16950	16950	0
25	20240419	201200	132140040	16950	16950	16950	16950	0
26	20240419	201100	132140040	16950	16950	16950	16950	0
27	20240419	201000	132140040	16950	16950	16950	16950	0
28	20240419	200900	132140040	16950	16950	16950	16950	0
29	20240419	200800	132140040	16950	16950	16950	16950	0
30	20240419	200700	132140040	16950	16950	16950	16950	0
31	20240419	200600	132140040	16950	16950	16950	16950	0
32	20240419	200500	132140040	16950	16950	16950	16950	251
33	20240419	200400	132140040	16950	16950	16950	16950	0
34	20240419	200300	132140040	16950	16950	16950	16950	0
35	20240419	200200	132140040	16950	16950	16950	16950	0
36	20240419	200100	132140040	16950	16950	16950	16950	0
37	20240419	200000	132140040	16950	16950	16950	16950	0
38	20240419	195900	132140040	16950	16950	16950	16950	0
39	20240419	195800	132140040	16950	16950	16950	16950	0
40	20240419	195700	132140040	16950	16950	16950	16950	0
41	20240419	195600	132140040	16950	16950	16950	16950	0
42	20240419	195500	132140040	16950	16950	16950	16950	0
43	20240419	195400	132140040	16950	16950	16950	16950	0
44	20240419	195300	132140040	16950	16950	16950	16950	0
45	20240419	195200	132140040	16950	16950	16950	16950	0
46	20240419	195100	132140040	16950	16950	16950	16950	0
47	20240419	195000	132140040	16950	16950	16950	16950	0
48	20240419	194900	132140040	16950	16950	16950	16950	0
49	20240419	194800	132140040	16950	16950	16950	16950	0
50	20240419	194700	132140040	16950	16950	16950	16950	0
51	20240419	194600	132140040	16950	16950	16950	16950	0
52	20240419	194500	132140040	16950	16950	16950	16950	0
53	20240419	194400	132140040	16950	16950	16950	16950	0
54	20240419	194300	132140040	16950	16950	16950	16950	0
55	20240419	194200	132140040	16950	16950	16950	16950	0
56	20240419	194100	132140040	16950	16950	16950	16950	0
57	20240419	194000	132140040	16950	16950	16950	16950	0
58	20240419	193900	132140040	16950	16950	16950	16950	0
59	20240419	193800	132140040	16950	16950	16950	16950	0
60	20240419	193700	132140040	16950	16950	16950	16950	0
61	20240419	193600	132140040	16950	16950	16950	16950	0
62	20240419	193500	132140040	16950	16950	16950	16950	251
63	20240419	193400	132140040	16950	16950	16950	16950	0
64	20240419	193300	132140040	16950	16950	16950	16950	0
65	20240419	193200	132140040	16950	16950	16950	16950	0
66	20240419	193100	132140040	16950	16950	16950	16950	0
67	20240419	193000	132140040	16950	16950	16950	16950	0
68	20240419	192900	132140040	16950	16950	16950	16950	0
69	20240419	192800	132140040	16950	16950	16950	16950	0
70	20240419	192700	132140040	16950	16950	16950	16950	0
71	20240419	192600	132140040	16950	16950	16950	16950	0
72	20240419	192500	132140040	16950	16950	16950	16950	0
73	20240419	192400	132140040	16950	16950	16950	16950	0
74	20240419	192300	132140040	16950	16950	16950	16950	0
75	20240419	192200	132140040	16950	16950	16950	16950	0
76	20240419	192100	132140040	16950	16950	16950	16950	0
77	20240419	192000	132140040	16950	16950	16950	16950	0
78	20240419	191900	132140040	16950	16950	16950	16950	0
79	20240419	191800	132140040	16950	16950	16950	16950	0
80	20240419	191700	132140040	16950	16950	16950	16950	0
81	20240419	191600	132140040	16950	16950	16950	16950	0
82	20240419	191500	132140040	16950	16950	16950	16950	0
83	20240419	191400	132140040	16950	16950	16950	16950	0
84	20240419	191300	132140040	16950	16950	16950	16950	0
85	20240419	191200	132140040	16950	16950	16950	16950	0
86	20240419	191100	132140040	16950	16950	16950	16950	0
87	20240419	191000	132140040	16950	16950	16950	16950	0
88	20240419	190900	132140040	16950	16950	16950	16950	0
89	20240419	190800	132140040	16950	16950	16950	16950	0
90	20240419	190700	132140040	16950	16950	16950	16950	0
91	20240419	190600	132140040	16950	16950	16950	16950	0
92	20240419	190500	132140040	16950	16950	16950	16950	251
93	20240419	190400	132140040	16950	16950	16950	16950	0
94	20240419	190300	132140040	16950	16950	16950	16950	0
95	20240419	190200	132140040	16950	16950	16950	16950	0
96	20240419	190100	132140040	16950	16950	16950	16950	0
97	20240419	190000	132140040	16950	16950	16950	16950	0
98	20240419	185900	132140040	16950	16950	16950	16950	0
99	20240419	185800	132140040	16950	16950	16950	16950	0
100	20240419	185700	132140040	16950	16950	16950	16950	0
101	20240419	185600	132140040	16950	16950	16950	16950	0
102	20240419	185500	132140040	16950	16950	16950	16950	0
103	20240419	185400	132140040	16950	16950	16950	16950	0
104	20240419	185300	132140040	16950	16950	16950	16950	0
105	20240419	185200	132140040	16950	16950	16950	16950	0
106	20240419	185100	132140040	16950	16950	16950	16950	0
107	20240419	185000	132140040	16950	16950	16950	16950	0
108	20240419	184900	132140040	16950	16950	16950	16950	0
109	20240419	184800	132140040	16950	16950	16950	16950	0
110	20240419	184700	132140040	16950	16950	16950	16950	0
111	20240419	184600	132140040	16950	16950	16950	16950	0
112	20240419	184500	132140040	16950	16950	16950	16950	0
113	20240419	184400	132140040	16950	16950	16950	16950	0
114	20240419	184300	132140040	16950	16950	16950	16950	0
115	20240419	184200	132140040	16950	16950	16950	16950	0
116	20240419	184100	132140040	16950	16950	16950	16950	0
117	20240419	184000	132140040	16950	16950	16950	16950	0
118	20240419	183900	132140040	16950	16950	16950	16950	0
119	20240419	183800	132140040	16950	16950	16950	16950	0
120	20240419	183700	132140040	16950	16950	16950	16950	0
121	20240419	183600	132140040	16950	16950	16950	16950	0
122	20240419	183500	132140040	16950	16950	16950	16950	251
123	20240419	183400	132140040	16950	16950	16950	16950	0
124	20240419	183300	132140040	16950	16950	16950	16950	0
125	20240419	183200	132140040	16950	16950	16950	16950	0
126	20240419	183100	132140040	16950	16950	16950	16950	0
127	20240419	183000	132140040	16950	16950	16950	16950	0
128	20240419	182900	132140040	16950	16950	16950	16950	0
129	20240419	182800	132140040	16950	16950	16950	16950	0
130	20240419	182700	132140040	16950	16950	16950	16950	0
131	20240419	182600	132140040	16950	16950	16950	16950	0
132	20240419	182500	132140040	16950	16950	16950	16950	0
133	20240419	182400	132140040	16950	16950	16950	16950	0
134	20240419	182300	132140040	16950	16950	16950	16950	0
135	20240419	182200	132140040	16950	16950	16950	16950	0
136	20240419	182100	132140040	16950	16950	16950	16950	0
137	20240419	182000	132140040	16950	16950	16950	16950	0
138	20240419	181900	132140040	16950	16950	16950	16950	0
139	20240419	181800	132140040	16950	16950	16950	16950	0
140	20240419	181700	132140040	16950	16950	16950	16950	0
141	20240419	181600	132140040	16950	16950	16950	16950	0
142	20240419	181500	132140040	16950	16950	16950	16950	0
143	20240419	181400	132140040	16950	16950	16950	16950	0
144	20240419	181300	132140040	16950	16950	16950	16950	0
145	20240419	181200	132140040	16950	16950	16950	16950	0
146	20240419	181100	132140040	16950	16950	16950	16950	0
147	20240419	181000	132140040	16950	16950	16950	16950	0
148	20240419	180900	132140040	16950	16950	16950	16950	0
149	20240419	180800	132140040	16950	16950	16950	16950	0
150	20240419	180700	132140040	16950	16950	16950	16950	0
151	20240419	180600	132140040	16950	16950	16950	16950	0
152	20240419	180500	132140040	16950	16950	16950	16950	251
153	20240419	180400	132140040	16950	16950	16950	16950	0
154	20240419	180300	132140040	16950	16950	16950	16950	0
155	20240419	180200	132140040	16950	16950	16950	16950	0
156	20240419	180100	132140040	16950	16950	16950	16950	0
157	20240419	180000	132140040	16950	16950	16950	16950	0
158	20240419	175900	132140040	16950	16950	16950	16950	0
159	20240419	175800	132140040	16950	16950	16950	16950	0
160	20240419	175700	132140040	16950	16950	16950	16950	0
161	20240419	175600	132140040	16950	16950	16950	16950	0
162	20240419	175500	132140040	16950	16950	16950	16950	0
163	20240419	175400	132140040	16950	16950	16950	16950	0
164	20240419	175300	132140040	16950	16950	16950	16950	0
165	20240419	175200	132140040	16950	16950	16950	16950	0
166	20240419	175100	132140040	16950	16950	16950	16950	0
167	20240419	175000	132140040	16950	16950	16950	16950	0
168	20240419	174900	132140040	16950	16950	16950	16950	0
169	20240419	174800	132140040	16950	16950	16950	16950	0
170	20240419	174700	132140040	16950	16950	16950	16950	0
171	20240419	174600	132140040	16950	16950	16950	16950	0
172	20240419	174500	132140040	16950	16950	16950	16950	0
173	20240419	174400	132140040	16950	16950	16950	16950	0
174	20240419	174300	132140040	16950	16950	16950	16950	0
175	20240419	174200	132140040	16950	16950	16950	16950	0
176	20240419	174100	132140040	16950	16950	16950	16950	0
177	20240419	174000	132140040	16950	16950	16950	16950	0
178	20240419	173900	132140040	16950	16950	16950	16950	0
179	20240419	173800	132140040	16950	16950	16950	16950	0
180	20240419	173700	132140040	16950	16950	16950	16950	0
181	20240419	173600	132140040	16950	16950	16950	16950	0
182	20240419	173500	132140040	16950	16950	16950	16950	251
183	20240419	173400	132140040	16950	16950	16950	16950	0
184	20240419	173300	132140040	16950	16950	16950	16950	0
185	20240419	173200	132140040	16950	16950	16950	16950	0
186	20240419	173100	132140040	16950	16950	16950	16950	0
187	20240419	173000	132140040	16950	16950	16950	16950	0
188	20240419	172900	132140040	16950	16950	16950	16950	0
189	20240419	172800	132140040	16950	16950	16950	16950	0
190	20240419	172700	132140040	16950	16950	16950	16950	0
191	20240419	172600	132140040	16950	16950	16950	16950	0
192	20240419	172500	132140040	16950	16950	16950	16950	0
193	20240419	172400	132140040	16950	16950	16950	16950	0
194	20240419	172300	132140040	16950	16950	16950	16950	0
195	20240419	172200	132140040	16950	16950	16950	16950	0
196	20240419	172100	132140040	16950	16950	16950	16950	0
197	20240419	172000	132140040	16950	16950	16950	16950	0
198	20240419	171900	132140040	16950	16950	16950	16950	0
199	20240419	171800	132140040	16950	16950	16950	16950	0
200	20240419	171700	132140040	16950	16950	16950	16950	0
201	20240419	171600	132140040	16950	16950	16950	16950	0
202	20240419	171500	132140040	16950	16950	16950	16950	0
203	20240419	171400	132140040	16950	16950	16950	16950	0
204	20240419	171300	132140040	16950	16950	16950	16950	0
205	20240419	171200	132140040	16950	16950	16950	16950	0
206	20240419	171100	132140040	16950	16950	16950	16950	0
207	20240419	171000	132140040	16950	16950	16950	16950	0
208	20240419	170900	132140040	16950	16950	16950	16950	0
209	20240419	170800	132140040	16950	16950	16950	16950	0
210	20240419	170700	132140040	16950	16950	16950	16950	0
211	20240419	170600	132140040	16950	16950	16950	16950	0
212	20240419	170500	132140040	16950	16950	16950	16950	251
213	20240419	170400	132140040	16950	16950	16950	16950	0
214	20240419	170300	132140040	16950	16950	16950	16950	0
215	20240419	170200	132140040	16950	16950	16950	16950	0
216	20240419	170100	132140040	16950	16950	16950	16950	0
217	20240419	170000	132140040	16950	16950	16950	16950	0
218	20240419	165900	132140040	16950	16950	16950	16950	0
219	20240419	165800	132140040	16950	16950	16950	16950	0
220	20240419	165700	132140040	16950	16950	16950	16950	0
221	20240419	165600	132140040	16950	16950	16950	16950	0
222	20240419	165500	132140040	16950	16950	16950	16950	0
223	20240419	165400	132140040	16950	16950	16950	16950	0
224	20240419	165300	132140040	16950	16950	16950	16950	0
225	20240419	165200	132140040	16950	16950	16950	16950	0
226	20240419	165100	132140040	16950	16950	16950	16950	0
227	20240419	165000	132140040	16950	16950	16950	16950	0
228	20240419	164900	132140040	16950	16950	16950	16950	0
229	20240419	164800	132140040	16950	16950	16950	16950	0
230	20240419	164700	132140040	16950	16950	16950	16950	0
231	20240419	164600	132140040	16950	16950	16950	16950	0
232	20240419	164500	132140040	16950	16950	16950	16950	0
233	20240419	164400	132140040	16950	16950	16950	16950	0
234	20240419	164300	132140040	16950	16950	16950	16950	0
235	20240419	164200	132140040	16950	16950	16950	16950	0
236	20240419	164100	132140040	16950	16950	16950	16950	0
237	20240419	164000	132140040	16950	16950	16950	16950	0
238	20240419	163900	132140040	16950	16950	16950	16950	0
239	20240419	163800	132140040	16950	16950	16950	16950	0
240	20240419	163700	132140040	16950	16950	16950	16950	0
241	20240419	163600	132140040	16950	16950	16950	16950	0
242	20240419	163500	132140040	16950	16950	16950	16950	251
243	20240419	163400	132140040	16950	16950	16950	16950	0
244	20240419	163300	132140040	16950	16950	16950	16950	0
245	20240419	163200	132140040	16950	16950	16950	16950	0
246	20240419	163100	132140040	16950	16950	16950	16950	0
247	20240419	163000	132140040	16950	16950	16950	16950	0
248	20240419	162900	132140040	16950	16950	16950	16950	0
249	20240419	162800	132140040	16950	16950	16950	16950	0
250	20240419	162700	132140040	16950	16950	16950	16950	0
251	20240419	162600	132140040	16950	16950	16950	16950	0
252	20240419	162500	132140040	16950	16950	16950	16950	0
253	20240419	162400	132140040	16950	16950	16950	16950	0
254	20240419	162300	132140040	16950	16950	16950	16950	0
255	20240419	162200	132140040	16950	16950	16950	16950	0
256	20240419	162100	132140040	16950	16950	16950	16950	0
257	20240419	162000	132140040	16950	16950	16950	16950	0
258	20240419	161900	132140040	16950	16950	16950	16950	0
259	20240419	161800	132140040	16950	16950	16950	16950	0
260	20240419	161700	132140040	16950	16950	16950	16950	0
261	20240419	161600	132140040	16950	16950	16950	16950	0
262	20240419	161500	132140040	16950	16950	16950	16950	0
263	20240419	161400	132140040	16950	16950	16950	16950	0
264	20240419	161300	132140040	16950	16950	16950	16950	0
265	20240419	161200	132140040	16950	16950	16950	16950	0
266	20240419	161100	132140040	16950	16950	16950	16950	0
267	20240419	161000	132140040	16950	16950	16950	16950	0
268	20240419	160900	132140040	16950	16950	16950	16950	0
269	20240419	160800	132140040	16950	16950	16950	16950	0
270	20240419	160700	132140040	16950	16950	16950	16950	0
271	20240419	160600	132140040	16950	16950	16950	16950	0
272	20240419	160500	132140040	16950	16950	16950	16950	251
273	20240419	160400	132140040	16950	16950	16950	16950	0
274	20240419	160300	132140040	16950	16950	16950	16950	0
275	20240419	160200	132140040	16950	16950	16950	16950	0
276	20240419	160100	132140040	16950	16950	16950	16950	0
277	20240419	160000	132140040	16950	16950	16950	16950	0
278	20240419	155900	132140040	16950	16950	16950	16950	0
279	20240419	155800	132140040	16950	16950	16950	16950	0
280	20240419	155700	132140040	16950	16950	16950	16950	0
281	20240419	155600	132140040	16950	16950	16950	16950	0
282	20240419	155500	132140040	16950	16950	16950	16950	0
283	20240419	155400	132140040	16950	16950	16950	16950	0
284	20240419	155300	132140040	16950	16950	16950	16950	0
285	20240419	155200	132140040	16950	16950	16950	16950	0
286	20240419	155100	132140040	16950	16950	16950	16950	0
287	20240419	155000	132140040	16950	16950	16950	16950	0
288	20240419	154900	132140040	16950	16950	16950	16950	0
289	20240419	154800	132140040	16950	16950	16950	16950	0
290	20240419	154700	132140040	16950	16950	16950	16950	0
291	20240419	154600	132140040	16950	16950	16950	16950	0
292	20240419	154500	132140040	16950	16950	16950	16950	0
293	20240419	154400	132140040	16950	16950	16950	16950	0
294	20240419	154300	132140040	16950	16950	16950	16950	0
295	20240419	154200	132140040	16950	16950	16950	16950	0
296	20240419	154100	132140040	16950	16950	16950	16950	0
297	20240419	154000	132140040	16950	16950	16950	16950	0
298	20240419	153900	132140040	16950	16950	16950	16950	0
299	20240419	153800	132140040	16950	16950	16950	16950	0
300	20240419	153700	132140040	16950	16950	16950	16950	0
301	20240419	153600	132140040	16950	16950	16950	16950	0
302	20240419	153500	132140040	16950	16950	16950	16950	251
303	20240419	153400	132140040	16950	16950	16950	16950	0
304	20240419	153300	132140040	16950	16950	16950	16950	0
305	20240419	153200	132140040	16950	16950	16950	16950	0
306	20240419	153100	132140040	16950	16950	16950	16950	0
307	20240419	153000	132140040	16950	16950	16950	16950	251
308	20240419	152900	127885590	16940	16940	16940	16940	0
309	20240419	152800	127885590	16940	16940	16940	16940	0
310	20240419	152700	127885590	16940	16940	16940	16940	0
311	20240419	152600	127885590	16940	16940	16940	16940	0
312	20240419	152500	127885590	16940	16940	16940	16940	0
313	20240419	152400	127885590	16940	16940	16940	16940	0
314	20240419	152300	127885590	16940	16940	16940	16940	0
315	20240419	152200	127885590	16940	16940	16940	16940	0
316	20240419	152100	127885590	16940	16940	16940	16940	0
317	20240419	152000	127885590	16940	16940	16940	16940	0
318	20240419	151900	127885590	16940	16940	16940	16940	0
319	20240419	151800	127885590	16940	16940	16940	16940	0
320	20240419	151700	127885590	16940	16940	16940	16940	0
321	20240419	151600	127885590	16940	16940	16940	16940	0
322	20240419	151500	127885590	16940	16940	16940	16940	158
323	20240419	151400	125209070	16940	16940	16940	16940	40
324	20240419	151300	124531470	16950	16950	16950	16950	0
325	20240419	151200	124531470	16950	16950	16950	16950	100
326	20240419	151100	122836470	16940	16940	16940	16940	2
327	20240419	151000	122802590	16950	16950	16950	16950	0
328	20240419	150900	122802590	16950	16940	16950	16940	59
329	20240419	150800	121803120	16940	16940	16940	16940	1
330	20240419	150700	121786180	16940	16940	16940	16940	0
331	20240419	150600	121786180	16940	16940	16940	16940	11
332	20240419	150500	121599840	16940	16940	16940	16940	2
333	20240419	150400	121565960	16920	16920	16920	16920	0
334	20240419	150300	121565960	16920	16920	16920	16920	0
335	20240419	150200	121565960	16920	16920	16920	16920	0
336	20240419	150100	121565960	16920	16920	16920	16920	1
337	20240419	150000	121549040	16940	16940	16940	16940	0
338	20240419	145900	121549040	16940	16940	16940	16940	0
339	20240419	145800	121549040	16940	16940	16940	16940	0
340	20240419	145700	121549040	16940	16940	16940	16940	1
341	20240419	145600	121532100	16940	16940	16940	16940	0
342	20240419	145500	121532100	16940	16940	16940	16940	0
343	20240419	145400	121532100	16940	16940	16940	16940	0
344	20240419	145300	121532100	16940	16940	16940	16940	0
345	20240419	145200	121532100	16940	16940	16940	16940	0
346	20240419	145100	121532100	16940	16940	16940	16940	1
347	20240419	145000	121515160	16950	16950	16950	16950	1
348	20240419	144900	121498210	16950	16950	16950	16950	4
349	20240419	144800	121430410	16950	16950	16950	16950	6
350	20240419	144700	121328710	16950	16950	16950	16950	10
351	20240419	144600	121159210	16950	16950	16950	16950	12
352	20240419	144500	120955810	16950	16950	16950	16950	7
353	20240419	144400	120837160	16950	16950	16950	16950	4
354	20240419	144300	120769360	16940	16940	16940	16940	5
355	20240419	144200	120684660	16940	16940	16940	16940	7
356	20240419	144100	120566080	16940	16940	16940	16940	4
357	20240419	144000	120498320	16940	16940	16940	16940	6
358	20240419	143900	120396680	16930	16930	16930	16930	8
359	20240419	143800	120261240	16930	16930	16930	16930	8
360	20240419	143700	120125800	16930	16930	16930	16930	4
361	20240419	143600	120058080	16930	16930	16930	16930	6
362	20240419	143500	119956500	16930	16930	16930	16930	5
363	20240419	143400	119871850	16930	16930	16930	16930	5
364	20240419	143300	119787200	16930	16930	16930	16930	2
365	20240419	143200	119753340	16930	16930	16930	16930	9
366	20240419	143100	119600970	16920	16920	16920	16920	0
367	20240419	143000	119600970	16920	16920	16920	16920	10
368	20240419	142900	119431770	16920	16920	16920	16920	3
369	20240419	142800	119381010	16920	16920	16920	16920	5
370	20240419	142700	119296410	16920	16920	16920	16920	5
371	20240419	142600	119211810	16920	16920	16920	16920	6
372	20240419	142500	119110290	16920	16920	16920	16920	6
373	20240419	142400	119008770	16920	16920	16920	16920	5
374	20240419	142300	118924170	16920	16920	16920	16920	7
375	20240419	142200	118805730	16920	16920	16920	16920	86
376	20240419	142100	117350610	16920	16920	16920	16920	0
377	20240419	142000	117350610	16920	16950	16950	16920	60
378	20240419	141900	116335070	16950	16950	16950	16950	6
379	20240419	141800	116233370	16950	16950	16950	16950	7
380	20240419	141700	116114720	16950	16950	16950	16950	5
381	20240419	141600	116029970	16950	16950	16950	16950	8
382	20240419	141500	115894370	16950	16950	16950	16950	6
383	20240419	141400	115792670	16950	16950	16950	16950	9
384	20240419	141300	115640120	16950	16950	16950	16950	5
385	20240419	141200	115555370	16950	16950	16950	16950	29
386	20240419	141100	115063820	16920	16920	16920	16920	0
387	20240419	141000	115063820	16920	16910	16920	16910	285
388	20240419	140900	110243220	16910	16910	16910	16910	3
389	20240419	140800	110192490	16910	16910	16910	16910	8
390	20240419	140700	110057210	16910	16910	16910	16910	5
391	20240419	140600	109972660	16910	16910	16910	16910	6
392	20240419	140500	109871200	16910	16910	16910	16910	5
393	20240419	140400	109786650	16910	16910	16910	16910	9
394	20240419	140300	109634460	16910	16910	16910	16900	13
395	20240419	140200	109414710	16910	16910	16910	16910	7
396	20240419	140100	109296340	16910	16910	16910	16910	6
397	20240419	140000	109194880	16910	16910	16910	16910	7
398	20240419	135900	109076510	16910	16910	16910	16910	5
399	20240419	135800	108991960	16910	16910	16910	16910	6
400	20240419	135700	108890500	16910	16910	16910	16910	5
401	20240419	135600	108805950	16910	16910	16910	16910	7
402	20240419	135500	108687580	16910	16910	16910	16910	4
403	20240419	135400	108619940	16910	16910	16910	16910	5
404	20240419	135300	108535390	16910	16910	16910	16910	4
405	20240419	135200	108467750	16910	16910	16910	16910	6
406	20240419	135100	108366290	16910	16910	16910	16910	3
407	20240419	135000	108315560	16910	16910	16910	16910	7
408	20240419	134900	108197190	16910	16910	16910	16910	4
409	20240419	134800	108129550	16910	16910	16910	16910	7
410	20240419	134700	108011180	16910	16910	16910	16910	3
411	20240419	134600	107960450	16910	16910	16910	16910	7
412	20240419	134500	107842080	16910	16910	16910	16910	6
413	20240419	134400	107740620	16900	16900	16900	16900	4
414	20240419	134300	107673020	16900	16900	16900	16900	5
415	20240419	134200	107588520	16900	16900	16900	16900	6
416	20240419	134100	107487120	16900	16900	16900	16900	2
417	20240419	134000	107453320	16900	16900	16900	16900	7
418	20240419	133900	107335020	16900	16900	16900	16900	65
419	20240419	133800	106236520	16900	16900	16900	16900	11
420	20240419	133700	106050620	16890	16890	16890	16890	0
421	20240419	133600	106050620	16890	16900	16900	16890	9
422	20240419	133500	105898540	16900	16900	16900	16900	6
423	20240419	133400	105797140	16900	16900	16900	16900	7
424	20240419	133300	105678840	16900	16900	16900	16900	5
425	20240419	133200	105594340	16890	16890	16890	16890	4
426	20240419	133100	105526780	16890	16890	16890	16890	6
427	20240419	133000	105425440	16890	16890	16890	16890	7
428	20240419	132900	105307210	16890	16890	16890	16890	8
429	20240419	132800	105172090	16890	16890	16890	16890	8
430	20240419	132700	105036970	16890	16890	16890	16890	7
431	20240419	132600	104918740	16880	16880	16880	16880	1
432	20240419	132500	104901860	16880	16880	16880	16880	20
433	20240419	132400	104564260	16880	16880	16880	16880	7
434	20240419	132300	104446100	16880	16880	16880	16880	6
435	20240419	132200	104344820	16880	16880	16880	16880	79
436	20240419	132100	103011300	16870	16870	16870	16870	0
437	20240419	132000	103011300	16870	16870	16870	16870	0
438	20240419	131900	103011300	16870	16870	16870	16870	0
439	20240419	131800	103011300	16870	16870	16870	16870	0
440	20240419	131700	103011300	16870	16870	16870	16870	0
441	20240419	131600	103011300	16870	16870	16870	16870	0
442	20240419	131500	103011300	16870	16870	16870	16870	0
443	20240419	131400	103011300	16870	16870	16870	16870	0
444	20240419	131300	103011300	16870	16870	16870	16870	0
445	20240419	131200	103011300	16870	16870	16870	16870	0
446	20240419	131100	103011300	16870	16870	16870	16870	0
447	20240419	131000	103011300	16870	16870	16870	16870	9
448	20240419	130900	102859470	16860	16850	16860	16850	104
449	20240419	130800	101107000	16850	16850	16850	16850	13
450	20240419	130700	100887950	16850	16850	16850	16850	4
451	20240419	130600	100820550	16850	16850	16850	16850	6
452	20240419	130500	100719450	16850	16850	16850	16850	3
453	20240419	130400	100668900	16850	16850	16850	16850	7
454	20240419	130300	100550950	16850	16850	16850	16850	5
455	20240419	130200	100466700	16850	16850	16850	16850	7
456	20240419	130100	100348750	16850	16850	16850	16850	8
457	20240419	130000	100213950	16840	16840	16840	16840	9
458	20240419	125900	100062390	16840	16840	16840	16840	4
459	20240419	125800	99995030	16840	16840	16840	16840	9
460	20240419	125700	99843470	16840	16840	16840	16840	4
461	20240419	125600	99776110	16840	16840	16840	16840	6
462	20240419	125500	99675070	16840	16840	16840	16840	4
463	20240419	125400	99607710	16840	16840	16840	16840	14
464	20240419	125300	99371950	16830	16830	16830	16830	6
465	20240419	125200	99270970	16820	16820	16820	16820	0
466	20240419	125100	99270970	16820	16820	16820	16820	0
467	20240419	125000	99270970	16820	16820	16820	16820	0
468	20240419	124900	99270970	16820	16820	16820	16820	3
469	20240419	124800	99220510	16820	16820	16820	16820	24
470	20240419	124700	98816830	16820	16820	16820	16820	15
471	20240419	124600	98564530	16820	16820	16820	16820	7
472	20240419	124500	98446790	16820	16820	16820	16820	4
473	20240419	124400	98379510	16820	16820	16820	16820	15
474	20240419	124300	98127210	16820	16820	16820	16820	5
475	20240419	124200	98043110	16820	16820	16820	16820	5
476	20240419	124100	97959010	16820	16820	16820	16820	6
477	20240419	124000	97858090	16820	16820	16820	16820	5
478	20240419	123900	97773990	16820	16820	16820	16820	5
479	20240419	123800	97689890	16820	16820	16820	16820	6
480	20240419	123700	97588970	16820	16820	16820	16820	6
481	20240419	123600	97488050	16820	16820	16820	16820	7
482	20240419	123500	97370310	16820	16820	16820	16820	7
483	20240419	123400	97252570	16820	16820	16820	16820	5
484	20240419	123300	97168470	16820	16820	16820	16820	5
485	20240419	123200	97084370	16820	16820	16820	16820	4
486	20240419	123100	97017090	16820	16820	16820	16820	7
487	20240419	123000	96899350	16820	16820	16820	16820	9
488	20240419	122900	96747970	16820	16820	16820	16820	5
489	20240419	122800	96663870	16820	16820	16820	16820	9
490	20240419	122700	96512490	16820	16830	16830	16820	56
491	20240419	122600	95570050	16820	16820	16820	16820	0
492	20240419	122500	95570050	16820	16820	16820	16820	0
493	20240419	122400	95570050	16820	16820	16820	16820	0
494	20240419	122300	95570050	16820	16820	16820	16820	0
495	20240419	122200	95570050	16820	16820	16820	16820	0
496	20240419	122100	95570050	16820	16820	16820	16820	0
497	20240419	122000	95570050	16820	16820	16820	16820	0
498	20240419	121900	95570050	16820	16820	16820	16820	0
499	20240419	121800	95570050	16820	16820	16820	16820	155
500	20240419	121700	92962950	16820	16850	16850	16820	137
501	20240419	121600	90658330	16850	16850	16850	16850	7
502	20240419	121500	90540380	16850	16850	16850	16850	5
503	20240419	121400	90456130	16850	16850	16850	16850	3
504	20240419	121300	90405580	16850	16850	16850	16850	5
505	20240419	121200	90321330	16850	16850	16850	16850	8
506	20240419	121100	90186530	16850	16850	16850	16850	6
507	20240419	121000	90085430	16850	16850	16850	16850	7
508	20240419	120900	89967480	16850	16850	16850	16850	5
509	20240419	120800	89883230	16850	16850	16850	16850	7
510	20240419	120700	89765280	16850	16850	16850	16850	7
511	20240419	120600	89647330	16850	16850	16850	16850	3
512	20240419	120500	89596780	16850	16850	16850	16850	6
513	20240419	120400	89495680	16850	16850	16850	16850	4
514	20240419	120300	89428280	16850	16850	16850	16850	8
515	20240419	120200	89293480	16850	16840	16850	16840	6
516	20240419	120100	89192410	16840	16840	16840	16840	7
517	20240419	120000	89074530	16840	16830	16840	16830	7
518	20240419	115900	88956690	16830	16830	16830	16830	8
519	20240419	115800	88822050	16820	16820	16820	16820	5
520	20240419	115700	88737950	16820	16820	16820	16820	4
521	20240419	115600	88670670	16820	16820	16820	16820	5
522	20240419	115500	88586570	16850	16810	16850	16790	172
523	20240419	115400	85694110	16770	16770	16770	16770	0
524	20240419	115300	85694110	16770	16770	16770	16770	0
525	20240419	115200	85694110	16770	16770	16770	16770	0
526	20240419	115100	85694110	16770	16770	16770	16770	0
527	20240419	115000	85694110	16770	16770	16770	16770	77
528	20240419	114900	84402820	16770	16770	16770	16770	9
529	20240419	114800	84251890	16770	16770	16770	16770	4
530	20240419	114700	84184810	16770	16770	16770	16770	6
531	20240419	114600	84084190	16770	16770	16770	16770	4
532	20240419	114500	84017110	16760	16760	16760	16760	6
533	20240419	114400	83916550	16760	16760	16760	16760	8
534	20240419	114300	83782470	16760	16760	16760	16760	4
535	20240419	114200	83715430	16760	16760	16760	16760	7
536	20240419	114100	83598110	16740	16740	16740	16740	140
537	20240419	114000	81254510	16730	16730	16730	16730	0
538	20240419	113900	81254510	16730	16730	16730	16730	0
539	20240419	113800	81254510	16730	16730	16730	16730	0
540	20240419	113700	81254510	16730	16730	16730	16730	0
541	20240419	113600	81254510	16730	16730	16730	16730	0
542	20240419	113500	81254510	16730	16730	16730	16730	0
543	20240419	113400	81254510	16730	16730	16730	16710	95
544	20240419	113300	79665760	16730	16770	16770	16730	61
545	20240419	113200	78645030	16770	16780	16780	16770	11
546	20240419	113100	78460550	16770	16800	16800	16750	332
547	20240419	113000	72896820	16800	16800	16800	16800	52
548	20240419	112900	72023220	16800	16800	16800	16800	12
549	20240419	112800	71821620	16790	16790	16790	16790	0
550	20240419	112700	71821620	16790	16800	16800	16790	7
551	20240419	112600	71704030	16800	16810	16810	16800	43
552	20240419	112500	70981600	16810	16810	16810	16810	5
553	20240419	112400	70897550	16810	16810	16810	16810	9
554	20240419	112300	70746260	16810	16810	16810	16810	6
555	20240419	112200	70645400	16800	16810	16810	16800	6
556	20240419	112100	70544560	16810	16810	16810	16810	7
557	20240419	112000	70426890	16810	16810	16810	16810	5
558	20240419	111900	70342840	16810	16810	16810	16810	7
559	20240419	111800	70225170	16810	16810	16810	16810	7
560	20240419	111700	70107500	16810	16810	16810	16810	2
561	20240419	111600	70073880	16800	16810	16810	16800	5
562	20240419	111500	69989860	16810	16870	16870	16810	655
563	20240419	111400	58963250	16870	16870	16870	16870	7
564	20240419	111300	58845160	16870	16870	16870	16870	7
565	20240419	111200	58727070	16860	16850	16860	16850	5
566	20240419	111100	58642790	16850	16850	16850	16850	34
567	20240419	111000	58069890	16850	16850	16850	16850	0
568	20240419	110900	58069890	16850	16870	16870	16850	18
569	20240419	110800	57766430	16870	16870	16870	16870	6
570	20240419	110700	57665210	16870	16870	16870	16870	8
571	20240419	110600	57530250	16870	16870	16870	16870	6
572	20240419	110500	57429030	16870	16870	16870	16870	6
573	20240419	110400	57327810	16870	16870	16870	16870	5
574	20240419	110300	57243460	16870	16870	16870	16870	6
575	20240419	110200	57142240	16870	16870	16870	16870	5
576	20240419	110100	57057890	16870	16870	16870	16870	8
577	20240419	110000	56922930	16870	16880	16880	16870	12
578	20240419	105900	56720440	16880	16870	16880	16870	9
579	20240419	105800	56568580	16860	16850	16860	16850	5
580	20240419	105700	56484310	16840	16830	16840	16830	8
581	20240419	105600	56349650	16830	16860	16860	16830	98
582	20240419	105500	54699930	16860	16880	16880	16860	269
583	20240419	105400	50164150	16880	16890	16890	16880	7
584	20240419	105300	50045960	16890	16890	16890	16890	9
585	20240419	105200	49893950	16890	16890	16890	16890	2
586	20240419	105100	49860170	16880	16880	16890	16880	20
587	20240419	105000	49522540	16870	16870	16870	16870	3
588	20240419	104900	49471930	16880	16880	16880	16880	5
589	20240419	104800	49387530	16880	16880	16880	16880	15
590	20240419	104700	49134330	16880	16880	16880	16880	5
591	20240419	104600	49049930	16880	16880	16880	16880	7
592	20240419	104500	48931770	16880	16880	16880	16880	5
593	20240419	104400	48847370	16880	16880	16880	16880	8
594	20240419	104300	48712330	16870	16870	16870	16870	6
595	20240419	104200	48611110	16870	16870	16870	16870	4
596	20240419	104100	48543630	16870	16870	16870	16870	11
597	20240419	104000	48358060	16860	16860	16860	16860	4
598	20240419	103900	48290620	16870	16860	16870	16860	9
599	20240419	103800	48138850	16850	16850	16850	16850	0
600	20240419	103700	48138850	16850	16870	16870	16850	9
601	20240419	103600	47987080	16870	16870	16870	16870	4
602	20240419	103500	47919600	16870	16870	16870	16870	5
603	20240419	103400	47835250	16870	16870	16870	16870	5
604	20240419	103300	47750900	16870	16870	16870	16870	10
605	20240419	103200	47582200	16870	16870	16870	16870	37
606	20240419	103100	46958010	16880	16880	16880	16880	8
607	20240419	103000	46822970	16880	16880	16880	16880	8
608	20240419	102900	46687930	16880	16880	16880	16880	4
609	20240419	102800	46620410	16880	16880	16880	16880	9
610	20240419	102700	46468490	16880	16880	16880	16880	5
611	20240419	102600	46384090	16880	16880	16880	16880	6
612	20240419	102500	46282810	16880	16880	16880	16880	8
613	20240419	102400	46147770	16880	16880	16880	16880	4
614	20240419	102300	46080250	16880	16880	16880	16880	7
615	20240419	102200	45962090	16880	16880	16880	16880	4
616	20240419	102100	45894570	16880	16880	16880	16880	6
617	20240419	102000	45793290	16880	16880	16880	16880	5
618	20240419	101900	45708890	16880	16880	16880	16880	9
619	20240419	101800	45556970	16880	16870	16880	16870	26
620	20240419	101700	45118120	16860	16860	16860	16860	0
621	20240419	101600	45118120	16860	16860	16860	16860	0
622	20240419	101500	45118120	16860	16860	16860	16860	0
623	20240419	101400	45118120	16860	16850	16860	16850	8
624	20240419	101300	44983300	16840	16840	16840	16840	0
625	20240419	101200	44983300	16840	16840	16840	16840	30
626	20240419	101100	44478100	16870	16880	16880	16870	129
627	20240419	101000	42301830	16880	16880	16880	16880	6
628	20240419	100900	42200550	16880	16890	16890	16880	9
629	20240419	100800	42048620	16880	16880	16880	16880	0
630	20240419	100700	42048620	16880	16900	16900	16880	5
631	20240419	100600	41964180	16900	16900	16900	16900	167
632	20240419	100500	39141880	16900	16900	16900	16900	8
633	20240419	100400	39006680	16900	16900	16900	16900	6
634	20240419	100300	38905280	16900	16900	16900	16900	5
635	20240419	100200	38820780	16900	16900	16900	16900	7
636	20240419	100100	38702480	16900	16890	16900	16860	250
637	20240419	100000	34487260	16890	16890	16890	16890	7
638	20240419	095900	34369030	16890	16890	16890	16890	3
639	20240419	095800	34318360	16900	16900	16900	16900	6
640	20240419	095700	34216960	16900	16930	16930	16900	35
641	20240419	095600	33625430	16900	16940	16940	16900	255
642	20240419	095500	29315570	16940	16940	16940	16940	7
643	20240419	095400	29196990	16940	16940	16940	16940	10
644	20240419	095300	29027590	16940	16930	16940	16930	5
645	20240419	095200	28942920	16920	16920	16920	16920	6
646	20240419	095100	28841400	16920	16970	16970	16920	53
647	20240419	095000	27944340	16970	16970	16970	16970	128
648	20240419	094900	25772180	16970	16970	16970	16970	24
649	20240419	094800	25364900	16820	16820	16820	16820	246
650	20240419	094700	21227180	16800	16800	16800	16800	0
651	20240419	094600	21227180	16800	16800	16800	16800	2
652	20240419	094500	21193580	16800	16810	16810	16800	12
653	20240419	094400	20991870	16810	16800	16810	16800	12
654	20240419	094300	20790230	16790	16790	16790	16790	3
655	20240419	094200	20739860	16780	16780	16780	16780	0
656	20240419	094100	20739860	16780	16800	16800	16780	105
657	20240419	094000	18977830	16810	16810	16810	16810	9
658	20240419	093900	18826540	16810	16810	16810	16810	10
659	20240419	093800	18658440	16810	16800	16810	16800	10
660	20240419	093700	18490360	16790	16780	16790	16780	56
661	20240419	093600	17550180	16780	16780	16780	16780	5
662	20240419	093500	17466280	16780	16780	16780	16780	5
663	20240419	093400	17382380	16790	16810	16810	16790	13
664	20240419	093300	17163950	16810	16810	16810	16810	0
665	20240419	093200	17163950	16810	16830	16830	16810	155
666	20240419	093100	14558180	16830	16850	16850	16830	253
667	20240419	093000	10300030	16850	16850	16850	16850	0
668	20240419	092900	10300030	16850	16860	16860	16850	136
669	20240419	092800	8007150	16850	16850	16850	16850	0
670	20240419	092700	8007150	16850	16940	16940	16850	131
671	20240419	092600	5799420	16940	16960	16960	16940	7
672	20240419	092500	5680740	16960	16990	16990	16960	5
673	20240419	092400	5595850	16990	16990	16990	16990	8
674	20240419	092300	5459930	16990	16990	16990	16990	4
675	20240419	092200	5391970	16990	16900	17000	16900	16
676	20240419	092100	5121020	16900	16850	16900	16850	35
677	20240419	092000	4531150	16850	16840	16850	16840	12
678	20240419	091900	4329050	16840	16840	16840	16840	17
679	20240419	091800	4042770	16840	16840	16840	16840	4
680	20240419	091700	3975410	16840	16840	16840	16840	8
681	20240419	091600	3840690	16840	16840	16840	16840	7
682	20240419	091500	3722810	16840	16840	16840	16840	4
683	20240419	091400	3655450	16840	16840	16840	16840	8
684	20240419	091300	3520730	16840	16840	16840	16840	4
685	20240419	091200	3453370	16840	16840	16840	16840	7
686	20240419	091100	3335490	16840	16840	16840	16840	8
687	20240419	091000	3200770	16840	16840	16840	16840	6
688	20240419	090900	3099730	16840	16840	16840	16840	5
689	20240419	090800	3015530	16840	16840	16840	16840	7
690	20240419	090700	2897650	16840	16840	16840	16840	7
691	20240419	090600	2779770	16840	16840	16840	16840	9
692	20240419	090500	2628210	16840	16840	16840	16840	4
693	20240419	090400	2560850	16840	16840	16840	16840	11
694	20240419	090300	2375610	16850	16900	16900	16850	31
695	20240419	090200	1852800	16900	16840	16900	16840	48
696	20240419	090100	1044240	16840	16840	16840	16840	9
697	20240419	090000	892680	16840	16800	16840	16800	9