KissMeData/348950/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211200	407951955	4060	4060	4060	4060	5527
3	20240216	211100	407951955	4060	4060	4060	4060	0
4	20240216	211000	407951955	4060	4060	4060	4060	0
5	20240216	210900	407951955	4060	4060	4060	4060	0
6	20240216	210800	407951955	4060	4060	4060	4060	0
7	20240216	210700	407951955	4060	4060	4060	4060	0
8	20240216	210600	407951955	4060	4060	4060	4060	0
9	20240216	210500	407951955	4060	4060	4060	4060	0
10	20240216	210400	407951955	4060	4060	4060	4060	0
11	20240216	210300	407951955	4060	4060	4060	4060	0
12	20240216	210200	407951955	4060	4060	4060	4060	0
13	20240216	210100	407951955	4060	4060	4060	4060	0
14	20240216	210000	407951955	4060	4060	4060	4060	0
15	20240216	205900	407951955	4060	4060	4060	4060	0
16	20240216	205800	407951955	4060	4060	4060	4060	0
17	20240216	205700	407951955	4060	4060	4060	4060	0
18	20240216	205600	407951955	4060	4060	4060	4060	0
19	20240216	205500	407951955	4060	4060	4060	4060	0
20	20240216	205400	407951955	4060	4060	4060	4060	0
21	20240216	205300	407951955	4060	4060	4060	4060	0
22	20240216	205200	407951955	4060	4060	4060	4060	0
23	20240216	205100	407951955	4060	4060	4060	4060	0
24	20240216	205000	407951955	4060	4060	4060	4060	0
25	20240216	204900	407951955	4060	4060	4060	4060	0
26	20240216	204800	407951955	4060	4060	4060	4060	0
27	20240216	204700	407951955	4060	4060	4060	4060	0
28	20240216	204600	407951955	4060	4060	4060	4060	0
29	20240216	204500	407951955	4060	4060	4060	4060	0
30	20240216	204400	407951955	4060	4060	4060	4060	0
31	20240216	204300	407951955	4060	4060	4060	4060	0
32	20240216	204200	407951955	4060	4060	4060	4060	5527
33	20240216	204100	407951955	4060	4060	4060	4060	0
34	20240216	204000	407951955	4060	4060	4060	4060	0
35	20240216	203900	407951955	4060	4060	4060	4060	0
36	20240216	203800	407951955	4060	4060	4060	4060	0
37	20240216	203700	407951955	4060	4060	4060	4060	0
38	20240216	203600	407951955	4060	4060	4060	4060	0
39	20240216	203500	407951955	4060	4060	4060	4060	0
40	20240216	203400	407951955	4060	4060	4060	4060	0
41	20240216	203300	407951955	4060	4060	4060	4060	0
42	20240216	203200	407951955	4060	4060	4060	4060	0
43	20240216	203100	407951955	4060	4060	4060	4060	0
44	20240216	203000	407951955	4060	4060	4060	4060	0
45	20240216	202900	407951955	4060	4060	4060	4060	0
46	20240216	202800	407951955	4060	4060	4060	4060	0
47	20240216	202700	407951955	4060	4060	4060	4060	0
48	20240216	202600	407951955	4060	4060	4060	4060	0
49	20240216	202500	407951955	4060	4060	4060	4060	0
50	20240216	202400	407951955	4060	4060	4060	4060	0
51	20240216	202300	407951955	4060	4060	4060	4060	0
52	20240216	202200	407951955	4060	4060	4060	4060	0
53	20240216	202100	407951955	4060	4060	4060	4060	0
54	20240216	202000	407951955	4060	4060	4060	4060	0
55	20240216	201900	407951955	4060	4060	4060	4060	0
56	20240216	201800	407951955	4060	4060	4060	4060	0
57	20240216	201700	407951955	4060	4060	4060	4060	0
58	20240216	201600	407951955	4060	4060	4060	4060	0
59	20240216	201500	407951955	4060	4060	4060	4060	0
60	20240216	201400	407951955	4060	4060	4060	4060	0
61	20240216	201300	407951955	4060	4060	4060	4060	0
62	20240216	201200	407951955	4060	4060	4060	4060	5527
63	20240216	201100	407951955	4060	4060	4060	4060	0
64	20240216	201000	407951955	4060	4060	4060	4060	0
65	20240216	200900	407951955	4060	4060	4060	4060	0
66	20240216	200800	407951955	4060	4060	4060	4060	0
67	20240216	200700	407951955	4060	4060	4060	4060	0
68	20240216	200600	407951955	4060	4060	4060	4060	0
69	20240216	200500	407951955	4060	4060	4060	4060	0
70	20240216	200400	407951955	4060	4060	4060	4060	0
71	20240216	200300	407951955	4060	4060	4060	4060	0
72	20240216	200200	407951955	4060	4060	4060	4060	0
73	20240216	200100	407951955	4060	4060	4060	4060	0
74	20240216	200000	407951955	4060	4060	4060	4060	0
75	20240216	195900	407951955	4060	4060	4060	4060	0
76	20240216	195800	407951955	4060	4060	4060	4060	0
77	20240216	195700	407951955	4060	4060	4060	4060	0
78	20240216	195600	407951955	4060	4060	4060	4060	0
79	20240216	195500	407951955	4060	4060	4060	4060	0
80	20240216	195400	407951955	4060	4060	4060	4060	0
81	20240216	195300	407951955	4060	4060	4060	4060	0
82	20240216	195200	407951955	4060	4060	4060	4060	0
83	20240216	195100	407951955	4060	4060	4060	4060	0
84	20240216	195000	407951955	4060	4060	4060	4060	0
85	20240216	194900	407951955	4060	4060	4060	4060	0
86	20240216	194800	407951955	4060	4060	4060	4060	0
87	20240216	194700	407951955	4060	4060	4060	4060	0
88	20240216	194600	407951955	4060	4060	4060	4060	0
89	20240216	194500	407951955	4060	4060	4060	4060	0
90	20240216	194400	407951955	4060	4060	4060	4060	0
91	20240216	194300	407951955	4060	4060	4060	4060	0
92	20240216	194200	407951955	4060	4060	4060	4060	5527
93	20240216	194100	407951955	4060	4060	4060	4060	0
94	20240216	194000	407951955	4060	4060	4060	4060	0
95	20240216	193900	407951955	4060	4060	4060	4060	0
96	20240216	193800	407951955	4060	4060	4060	4060	0
97	20240216	193700	407951955	4060	4060	4060	4060	0
98	20240216	193600	407951955	4060	4060	4060	4060	0
99	20240216	193500	407951955	4060	4060	4060	4060	0
100	20240216	193400	407951955	4060	4060	4060	4060	0
101	20240216	193300	407951955	4060	4060	4060	4060	0
102	20240216	193200	407951955	4060	4060	4060	4060	0
103	20240216	193100	407951955	4060	4060	4060	4060	0
104	20240216	193000	407951955	4060	4060	4060	4060	0
105	20240216	192900	407951955	4060	4060	4060	4060	0
106	20240216	192800	407951955	4060	4060	4060	4060	0
107	20240216	192700	407951955	4060	4060	4060	4060	0
108	20240216	192600	407951955	4060	4060	4060	4060	0
109	20240216	192500	407951955	4060	4060	4060	4060	0
110	20240216	192400	407951955	4060	4060	4060	4060	0
111	20240216	192300	407951955	4060	4060	4060	4060	0
112	20240216	192200	407951955	4060	4060	4060	4060	0
113	20240216	192100	407951955	4060	4060	4060	4060	0
114	20240216	192000	407951955	4060	4060	4060	4060	0
115	20240216	191900	407951955	4060	4060	4060	4060	0
116	20240216	191800	407951955	4060	4060	4060	4060	0
117	20240216	191700	407951955	4060	4060	4060	4060	0
118	20240216	191600	407951955	4060	4060	4060	4060	0
119	20240216	191500	407951955	4060	4060	4060	4060	0
120	20240216	191400	407951955	4060	4060	4060	4060	0
121	20240216	191300	407951955	4060	4060	4060	4060	0
122	20240216	191200	407951955	4060	4060	4060	4060	5527
123	20240216	191100	407951955	4060	4060	4060	4060	0
124	20240216	191000	407951955	4060	4060	4060	4060	0
125	20240216	190900	407951955	4060	4060	4060	4060	0
126	20240216	190800	407951955	4060	4060	4060	4060	0
127	20240216	190700	407951955	4060	4060	4060	4060	0
128	20240216	190600	407951955	4060	4060	4060	4060	0
129	20240216	190500	407951955	4060	4060	4060	4060	0
130	20240216	190400	407951955	4060	4060	4060	4060	0
131	20240216	190300	407951955	4060	4060	4060	4060	0
132	20240216	190200	407951955	4060	4060	4060	4060	0
133	20240216	190100	407951955	4060	4060	4060	4060	0
134	20240216	190000	407951955	4060	4060	4060	4060	0
135	20240216	185900	407951955	4060	4060	4060	4060	0
136	20240216	185800	407951955	4060	4060	4060	4060	0
137	20240216	185700	407951955	4060	4060	4060	4060	0
138	20240216	185600	407951955	4060	4060	4060	4060	0
139	20240216	185500	407951955	4060	4060	4060	4060	0
140	20240216	185400	407951955	4060	4060	4060	4060	0
141	20240216	185300	407951955	4060	4060	4060	4060	0
142	20240216	185200	407951955	4060	4060	4060	4060	0
143	20240216	185100	407951955	4060	4060	4060	4060	0
144	20240216	185000	407951955	4060	4060	4060	4060	0
145	20240216	184900	407951955	4060	4060	4060	4060	0
146	20240216	184800	407951955	4060	4060	4060	4060	0
147	20240216	184700	407951955	4060	4060	4060	4060	0
148	20240216	184600	407951955	4060	4060	4060	4060	0
149	20240216	184500	407951955	4060	4060	4060	4060	0
150	20240216	184400	407951955	4060	4060	4060	4060	0
151	20240216	184300	407951955	4060	4060	4060	4060	0
152	20240216	184200	407951955	4060	4060	4060	4060	5527
153	20240216	184100	407951955	4060	4060	4060	4060	0
154	20240216	184000	407951955	4060	4060	4060	4060	0
155	20240216	183900	407951955	4060	4060	4060	4060	0
156	20240216	183800	407951955	4060	4060	4060	4060	0
157	20240216	183700	407951955	4060	4060	4060	4060	0
158	20240216	183600	407951955	4060	4060	4060	4060	0
159	20240216	183500	407951955	4060	4060	4060	4060	0
160	20240216	183400	407951955	4060	4060	4060	4060	0
161	20240216	183300	407951955	4060	4060	4060	4060	0
162	20240216	183200	407951955	4060	4060	4060	4060	0
163	20240216	183100	407951955	4060	4060	4060	4060	0
164	20240216	183000	407951955	4060	4060	4060	4060	0
165	20240216	182900	407951955	4060	4060	4060	4060	0
166	20240216	182800	407951955	4060	4060	4060	4060	0
167	20240216	182700	407951955	4060	4060	4060	4060	0
168	20240216	182600	407951955	4060	4060	4060	4060	0
169	20240216	182500	407951955	4060	4060	4060	4060	0
170	20240216	182400	407951955	4060	4060	4060	4060	0
171	20240216	182300	407951955	4060	4060	4060	4060	0
172	20240216	182200	407951955	4060	4060	4060	4060	0
173	20240216	182100	407951955	4060	4060	4060	4060	0
174	20240216	182000	407951955	4060	4060	4060	4060	0
175	20240216	181900	407951955	4060	4060	4060	4060	0
176	20240216	181800	407951955	4060	4060	4060	4060	0
177	20240216	181700	407951955	4060	4060	4060	4060	0
178	20240216	181600	407951955	4060	4060	4060	4060	0
179	20240216	181500	407951955	4060	4060	4060	4060	0
180	20240216	181400	407951955	4060	4060	4060	4060	0
181	20240216	181300	407951955	4060	4060	4060	4060	0
182	20240216	181200	407951955	4060	4060	4060	4060	5527
183	20240216	181100	407951955	4060	4060	4060	4060	0
184	20240216	181000	407951955	4060	4060	4060	4060	0
185	20240216	180900	407951955	4060	4060	4060	4060	0
186	20240216	180800	407951955	4060	4060	4060	4060	0
187	20240216	180700	407951955	4060	4060	4060	4060	0
188	20240216	180600	407951955	4060	4060	4060	4060	0
189	20240216	180500	407951955	4060	4060	4060	4060	0
190	20240216	180400	407951955	4060	4060	4060	4060	0
191	20240216	180300	407951955	4060	4060	4060	4060	0
192	20240216	180200	407951955	4060	4060	4060	4060	0
193	20240216	180100	407951955	4060	4060	4060	4060	0
194	20240216	180000	407951955	4060	4060	4060	4060	0
195	20240216	175900	407951955	4060	4060	4060	4060	0
196	20240216	175800	407951955	4060	4060	4060	4060	0
197	20240216	175700	407951955	4060	4060	4060	4060	0
198	20240216	175600	407951955	4060	4060	4060	4060	0
199	20240216	175500	407951955	4060	4060	4060	4060	0
200	20240216	175400	407951955	4060	4060	4060	4060	0
201	20240216	175300	407951955	4060	4060	4060	4060	0
202	20240216	175200	407951955	4060	4060	4060	4060	0
203	20240216	175100	407951955	4060	4060	4060	4060	0
204	20240216	175000	407951955	4060	4060	4060	4060	0
205	20240216	174900	407951955	4060	4060	4060	4060	0
206	20240216	174800	407951955	4060	4060	4060	4060	0
207	20240216	174700	407951955	4060	4060	4060	4060	0
208	20240216	174600	407951955	4060	4060	4060	4060	0
209	20240216	174500	407951955	4060	4060	4060	4060	0
210	20240216	174400	407951955	4060	4060	4060	4060	0
211	20240216	174300	407951955	4060	4060	4060	4060	0
212	20240216	174200	407951955	4060	4060	4060	4060	5527
213	20240216	174100	407951955	4060	4060	4060	4060	0
214	20240216	174000	407951955	4060	4060	4060	4060	0
215	20240216	173900	407951955	4060	4060	4060	4060	0
216	20240216	173800	407951955	4060	4060	4060	4060	0
217	20240216	173700	407951955	4060	4060	4060	4060	0
218	20240216	173600	407951955	4060	4060	4060	4060	0
219	20240216	173500	407951955	4060	4060	4060	4060	0
220	20240216	173400	407951955	4060	4060	4060	4060	0
221	20240216	173300	407951955	4060	4060	4060	4060	0
222	20240216	173200	407951955	4060	4060	4060	4060	0
223	20240216	173100	407951955	4060	4060	4060	4060	0
224	20240216	173000	407951955	4060	4060	4060	4060	0
225	20240216	172900	407951955	4060	4060	4060	4060	0
226	20240216	172800	407951955	4060	4060	4060	4060	0
227	20240216	172700	407951955	4060	4060	4060	4060	0
228	20240216	172600	407951955	4060	4060	4060	4060	0
229	20240216	172500	407951955	4060	4060	4060	4060	0
230	20240216	172400	407951955	4060	4060	4060	4060	0
231	20240216	172300	407951955	4060	4060	4060	4060	0
232	20240216	172200	407951955	4060	4060	4060	4060	0
233	20240216	172100	407951955	4060	4060	4060	4060	0
234	20240216	172000	407951955	4060	4060	4060	4060	0
235	20240216	171900	407951955	4060	4060	4060	4060	0
236	20240216	171800	407951955	4060	4060	4060	4060	0
237	20240216	171700	407951955	4060	4060	4060	4060	0
238	20240216	171600	407951955	4060	4060	4060	4060	0
239	20240216	171500	407951955	4060	4060	4060	4060	0
240	20240216	171400	407951955	4060	4060	4060	4060	0
241	20240216	171300	407951955	4060	4060	4060	4060	0
242	20240216	171200	407951955	4060	4060	4060	4060	5527
243	20240216	171100	407951955	4060	4060	4060	4060	0
244	20240216	171000	407951955	4060	4060	4060	4060	0
245	20240216	170900	407951955	4060	4060	4060	4060	0
246	20240216	170800	407951955	4060	4060	4060	4060	0
247	20240216	170700	407951955	4060	4060	4060	4060	0
248	20240216	170600	407951955	4060	4060	4060	4060	0
249	20240216	170500	407951955	4060	4060	4060	4060	0
250	20240216	170400	407951955	4060	4060	4060	4060	0
251	20240216	170300	407951955	4060	4060	4060	4060	0
252	20240216	170200	407951955	4060	4060	4060	4060	0
253	20240216	170100	407951955	4060	4060	4060	4060	0
254	20240216	170000	407951955	4060	4060	4060	4060	0
255	20240216	165900	407951955	4060	4060	4060	4060	0
256	20240216	165800	407951955	4060	4060	4060	4060	0
257	20240216	165700	407951955	4060	4060	4060	4060	0
258	20240216	165600	407951955	4060	4060	4060	4060	0
259	20240216	165500	407951955	4060	4060	4060	4060	0
260	20240216	165400	407951955	4060	4060	4060	4060	0
261	20240216	165300	407951955	4060	4060	4060	4060	0
262	20240216	165200	407951955	4060	4060	4060	4060	0
263	20240216	165100	407951955	4060	4060	4060	4060	0
264	20240216	165000	407951955	4060	4060	4060	4060	0
265	20240216	164900	407951955	4060	4060	4060	4060	0
266	20240216	164800	407951955	4060	4060	4060	4060	0
267	20240216	164700	407951955	4060	4060	4060	4060	0
268	20240216	164600	407951955	4060	4060	4060	4060	0
269	20240216	164500	407951955	4060	4060	4060	4060	0
270	20240216	164400	407951955	4060	4060	4060	4060	0
271	20240216	164300	407951955	4060	4060	4060	4060	0
272	20240216	164200	407951955	4060	4060	4060	4060	5527
273	20240216	164100	407951955	4060	4060	4060	4060	0
274	20240216	164000	407951955	4060	4060	4060	4060	0
275	20240216	163900	407951955	4060	4060	4060	4060	0
276	20240216	163800	407951955	4060	4060	4060	4060	0
277	20240216	163700	407951955	4060	4060	4060	4060	0
278	20240216	163600	407951955	4060	4060	4060	4060	0
279	20240216	163500	407951955	4060	4060	4060	4060	0
280	20240216	163400	407951955	4060	4060	4060	4060	0
281	20240216	163300	407951955	4060	4060	4060	4060	0
282	20240216	163200	407951955	4060	4060	4060	4060	0
283	20240216	163100	407951955	4060	4060	4060	4060	0
284	20240216	163000	407951955	4060	4060	4060	4060	0
285	20240216	162900	407951955	4060	4060	4060	4060	0
286	20240216	162800	407951955	4060	4060	4060	4060	0
287	20240216	162700	407951955	4060	4060	4060	4060	0
288	20240216	162600	407951955	4060	4060	4060	4060	0
289	20240216	162500	407951955	4060	4060	4060	4060	0
290	20240216	162400	407951955	4060	4060	4060	4060	0
291	20240216	162300	407951955	4060	4060	4060	4060	0
292	20240216	162200	407951955	4060	4060	4060	4060	0
293	20240216	162100	407951955	4060	4060	4060	4060	0
294	20240216	162000	407951955	4060	4060	4060	4060	0
295	20240216	161900	407951955	4060	4060	4060	4060	0
296	20240216	161800	407951955	4060	4060	4060	4060	0
297	20240216	161700	407951955	4060	4060	4060	4060	0
298	20240216	161600	407951955	4060	4060	4060	4060	0
299	20240216	161500	407951955	4060	4060	4060	4060	0
300	20240216	161400	407951955	4060	4060	4060	4060	0
301	20240216	161300	407951955	4060	4060	4060	4060	0
302	20240216	161200	407951955	4060	4060	4060	4060	5527
303	20240216	161100	407951955	4060	4060	4060	4060	0
304	20240216	161000	407951955	4060	4060	4060	4060	0
305	20240216	160900	407951955	4060	4060	4060	4060	0
306	20240216	160800	407951955	4060	4060	4060	4060	0
307	20240216	160700	407951955	4060	4060	4060	4060	0
308	20240216	160600	407951955	4060	4060	4060	4060	0
309	20240216	160500	407951955	4060	4060	4060	4060	0
310	20240216	160400	407951955	4060	4060	4060	4060	0
311	20240216	160300	407951955	4060	4060	4060	4060	0
312	20240216	160200	407951955	4060	4060	4060	4060	0
313	20240216	160100	407951955	4060	4060	4060	4060	0
314	20240216	160000	407951955	4060	4060	4060	4060	0
315	20240216	155900	407951955	4060	4060	4060	4060	0
316	20240216	155800	407951955	4060	4060	4060	4060	0
317	20240216	155700	407951955	4060	4060	4060	4060	0
318	20240216	155600	407951955	4060	4060	4060	4060	0
319	20240216	155500	407951955	4060	4060	4060	4060	0
320	20240216	155400	407951955	4060	4060	4060	4060	0
321	20240216	155300	407951955	4060	4060	4060	4060	0
322	20240216	155200	407951955	4060	4060	4060	4060	0
323	20240216	155100	407951955	4060	4060	4060	4060	0
324	20240216	155000	407951955	4060	4060	4060	4060	0
325	20240216	154900	407951955	4060	4060	4060	4060	0
326	20240216	154800	407951955	4060	4060	4060	4060	0
327	20240216	154700	407951955	4060	4060	4060	4060	0
328	20240216	154600	407951955	4060	4060	4060	4060	0
329	20240216	154500	407951955	4060	4060	4060	4060	0
330	20240216	154400	407951955	4060	4060	4060	4060	0
331	20240216	154300	407951955	4060	4060	4060	4060	0
332	20240216	154200	407951955	4060	4060	4060	4060	5527
333	20240216	154100	407951955	4060	4060	4060	4060	0
334	20240216	154000	407951955	4060	4060	4060	4060	0
335	20240216	153900	407951955	4060	4060	4060	4060	0
336	20240216	153800	407951955	4060	4060	4060	4060	0
337	20240216	153700	407951955	4060	4060	4060	4060	0
338	20240216	153600	407951955	4060	4060	4060	4060	0
339	20240216	153500	407951955	4060	4060	4060	4060	0
340	20240216	153400	407951955	4060	4060	4060	4060	0
341	20240216	153300	407951955	4060	4060	4060	4060	0
342	20240216	153200	407951955	4060	4060	4060	4060	0
343	20240216	153100	407951955	4060	4060	4060	4060	0
344	20240216	153000	407951955	4060	4060	4060	4060	5527
345	20240216	152900	385512335	4060	4060	4060	4060	0
346	20240216	152800	385512335	4060	4060	4060	4060	0
347	20240216	152700	385512335	4060	4060	4060	4060	0
348	20240216	152600	385512335	4060	4060	4060	4060	0
349	20240216	152500	385512335	4060	4060	4060	4060	0
350	20240216	152400	385512335	4060	4060	4060	4060	0
351	20240216	152300	385512335	4060	4060	4060	4060	0
352	20240216	152200	385512335	4060	4060	4060	4060	0
353	20240216	152100	385512335	4060	4060	4060	4060	0
354	20240216	152000	385512335	4060	4060	4060	4060	0
355	20240216	151900	385512335	4060	4060	4065	4060	283
356	20240216	151800	384362130	4060	4060	4060	4060	0
357	20240216	151700	384362130	4060	4060	4060	4060	14
358	20240216	151600	384305290	4060	4060	4060	4060	13
359	20240216	151500	384252510	4060	4060	4060	4060	13
360	20240216	151400	384199730	4060	4060	4060	4060	45
361	20240216	151300	384017030	4060	4060	4060	4060	60
362	20240216	151200	383773430	4060	4060	4065	4060	5372
363	20240216	151100	361963095	4060	4060	4060	4060	13
364	20240216	151000	361910315	4060	4065	4065	4060	50
365	20240216	150900	361707250	4060	4060	4060	4060	416
366	20240216	150800	360018290	4060	4060	4065	4060	43
367	20240216	150700	359843705	4060	4065	4065	4060	124
368	20240216	150600	359339710	4065	4060	4065	4060	70
369	20240216	150500	359055290	4060	4060	4060	4060	14
370	20240216	150400	358998450	4060	4065	4065	4060	265
371	20240216	150300	357921290	4060	4065	4065	4060	413
372	20240216	150200	356242510	4065	4060	4065	4060	35
373	20240216	150100	356100365	4065	4065	4065	4060	239
374	20240216	150000	355128900	4065	4065	4065	4060	25
375	20240216	145900	355027340	4060	4060	4060	4060	26
376	20240216	145800	354921780	4060	4065	4065	4060	517
377	20240216	145700	352822740	4060	4060	4060	4060	14
378	20240216	145600	352765900	4060	4065	4065	4060	15
379	20240216	145500	352704990	4060	4060	4060	4060	26
380	20240216	145400	352599430	4060	4060	4060	4060	14
381	20240216	145300	352542590	4060	4060	4060	4060	13
382	20240216	145200	352489810	4060	4060	4060	4060	13
383	20240216	145100	352437030	4060	4060	4060	4060	26
384	20240216	145000	352331470	4060	4065	4065	4060	24
385	20240216	144900	352233980	4065	4060	4065	4060	16
386	20240216	144800	352169005	4060	4060	4060	4060	26
387	20240216	144700	352063445	4060	4060	4060	4060	13
388	20240216	144600	352010665	4060	4065	4065	4060	15
389	20240216	144500	351949760	4065	4065	4065	4065	0
390	20240216	144400	351949760	4065	4065	4065	4065	0
391	20240216	144300	351949760	4065	4065	4065	4065	200
392	20240216	144200	351136760	4065	4065	4065	4065	0
393	20240216	144100	351136760	4065	4065	4065	4065	0
394	20240216	144000	351136760	4065	4065	4065	4055	6929
395	20240216	143900	323022175	4065	4065	4065	4065	2
396	20240216	143800	323014045	4065	4065	4065	4065	0
397	20240216	143700	323014045	4065	4065	4065	4065	258
398	20240216	143600	321965275	4065	4065	4065	4065	4
399	20240216	143500	321949015	4065	4065	4065	4065	0
400	20240216	143400	321949015	4065	4065	4065	4065	9
401	20240216	143300	321912430	4065	4065	4065	4065	0
402	20240216	143200	321912430	4065	4065	4065	4065	1
403	20240216	143100	321908365	4060	4060	4060	4060	0
404	20240216	143000	321908365	4060	4060	4060	4060	4
405	20240216	142900	321892125	4065	4060	4065	4060	797
406	20240216	142800	318652675	4060	4060	4060	4060	1
407	20240216	142700	318648615	4060	4060	4060	4060	70
408	20240216	142600	318364415	4060	4060	4060	4060	101
409	20240216	142500	317954355	4060	4060	4060	4060	100
410	20240216	142400	317548355	4060	4060	4060	4060	0
411	20240216	142300	317548355	4060	4060	4060	4060	5
412	20240216	142200	317528055	4060	4060	4060	4060	2
413	20240216	142100	317519935	4060	4060	4060	4060	10
414	20240216	142000	317479335	4060	4060	4060	4060	11
415	20240216	141900	317434675	4060	4060	4060	4060	200
416	20240216	141800	316622675	4060	4060	4060	4060	5342
417	20240216	141700	294934155	4055	4055	4055	4055	1
418	20240216	141600	294930100	4055	4055	4055	4055	6
419	20240216	141500	294905770	4060	4060	4060	4060	0
420	20240216	141400	294905770	4060	4060	4060	4060	0
421	20240216	141300	294905770	4060	4055	4060	4055	1326
422	20240216	141200	289527590	4060	4060	4060	4060	0
423	20240216	141100	289527590	4060	4060	4060	4060	0
424	20240216	141000	289527590	4060	4060	4060	4060	1
425	20240216	140900	289523530	4055	4060	4060	4055	3676
426	20240216	140800	274598980	4060	4060	4060	4060	200
427	20240216	140700	273786980	4060	4060	4060	4060	4
428	20240216	140600	273770740	4060	4060	4060	4060	0
429	20240216	140500	273770740	4060	4060	4060	4060	20
430	20240216	140400	273689540	4060	4060	4060	4060	1
431	20240216	140300	273685480	4060	4060	4060	4060	0
432	20240216	140200	273685480	4060	4060	4060	4060	0
433	20240216	140100	273685480	4060	4060	4060	4060	45
434	20240216	140000	273502780	4060	4060	4060	4060	246
435	20240216	135900	272504020	4060	4060	4060	4060	0
436	20240216	135800	272504020	4060	4060	4060	4060	28
437	20240216	135700	272390340	4060	4060	4060	4060	0
438	20240216	135600	272390340	4060	4060	4060	4060	0
439	20240216	135500	272390340	4060	4060	4060	4060	0
440	20240216	135400	272390340	4060	4060	4060	4060	50
441	20240216	135300	272187340	4060	4060	4060	4060	0
442	20240216	135200	272187340	4060	4060	4060	4060	1100
443	20240216	135100	267721340	4060	4060	4060	4060	5
444	20240216	135000	267701040	4060	4060	4060	4060	0
445	20240216	134900	267701040	4060	4060	4060	4060	22
446	20240216	134800	267611720	4055	4055	4055	4055	0
447	20240216	134700	267611720	4055	4055	4055	4055	149
448	20240216	134600	267007525	4060	4060	4060	4060	700
449	20240216	134500	264165525	4060	4060	4060	4060	105
450	20240216	134400	263739225	4055	4060	4060	4055	210
451	20240216	134300	262887625	4055	4055	4055	4055	61
452	20240216	134200	262640270	4055	4055	4055	4055	0
453	20240216	134100	262640270	4055	4055	4055	4055	0
454	20240216	134000	262640270	4055	4055	4055	4055	0
455	20240216	133900	262640270	4055	4055	4055	4055	100
456	20240216	133800	262234770	4055	4060	4060	4055	2502
457	20240216	133700	252089150	4060	4060	4060	4060	102
458	20240216	133600	251675030	4060	4060	4060	4060	0
459	20240216	133500	251675030	4060	4060	4060	4060	0
460	20240216	133400	251675030	4060	4060	4060	4060	1
461	20240216	133300	251670970	4060	4060	4060	4060	1
462	20240216	133200	251666910	4055	4055	4055	4055	0
463	20240216	133100	251666910	4055	4055	4055	4055	150
464	20240216	133000	251058660	4055	4055	4055	4055	0
465	20240216	132900	251058660	4055	4060	4060	4055	259
466	20240216	132800	250008370	4060	4060	4060	4060	5
467	20240216	132700	249988070	4060	4060	4060	4060	67
468	20240216	132600	249716050	4060	4060	4060	4060	0
469	20240216	132500	249716050	4060	4060	4060	4060	0
470	20240216	132400	249716050	4060	4060	4060	4060	0
471	20240216	132300	249716050	4060	4060	4060	4060	0
472	20240216	132200	249716050	4060	4060	4060	4060	5
473	20240216	132100	249695750	4055	4055	4055	4055	0
474	20240216	132000	249695750	4055	4055	4055	4055	0
475	20240216	131900	249695750	4055	4055	4055	4055	203
476	20240216	131800	248872585	4055	4055	4055	4055	0
477	20240216	131700	248872585	4055	4055	4055	4055	0
478	20240216	131600	248872585	4055	4055	4055	4055	0
479	20240216	131500	248872585	4055	4055	4055	4055	0
480	20240216	131400	248872585	4055	4055	4055	4055	0
481	20240216	131300	248872585	4055	4055	4055	4055	2000
482	20240216	131200	240762585	4055	4055	4055	4055	0
483	20240216	131100	240762585	4055	4055	4055	4055	0
484	20240216	131000	240762585	4055	4055	4055	4055	0
485	20240216	130900	240762585	4055	4055	4055	4055	0
486	20240216	130800	240762585	4055	4055	4055	4055	0
487	20240216	130700	240762585	4055	4055	4055	4055	0
488	20240216	130600	240762585	4055	4055	4055	4055	0
489	20240216	130500	240762585	4055	4055	4055	4055	0
490	20240216	130400	240762585	4055	4055	4055	4055	0
491	20240216	130300	240762585	4055	4055	4055	4055	247
492	20240216	130200	239761000	4055	4055	4055	4055	250
493	20240216	130100	238747250	4060	4060	4060	4060	0
494	20240216	130000	238747250	4060	4060	4060	4060	1
495	20240216	125900	238743190	4055	4055	4055	4055	0
496	20240216	125800	238743190	4055	4055	4055	4055	0
497	20240216	125700	238743190	4055	4055	4055	4055	0
498	20240216	125600	238743190	4055	4055	4055	4055	0
499	20240216	125500	238743190	4055	4055	4055	4055	0
500	20240216	125400	238743190	4055	4055	4055	4055	246
501	20240216	125300	237745660	4055	4055	4055	4055	63
502	20240216	125200	237490195	4055	4055	4055	4055	0
503	20240216	125100	237490195	4055	4055	4055	4055	0
504	20240216	125000	237490195	4055	4055	4055	4055	5
505	20240216	124900	237469920	4055	4055	4055	4055	10
506	20240216	124800	237429370	4055	4055	4055	4055	164
507	20240216	124700	236764350	4055	4055	4055	4055	101
508	20240216	124600	236354795	4055	4055	4055	4055	1
509	20240216	124500	236350740	4055	4055	4055	4055	18
510	20240216	124400	236277750	4055	4055	4055	4055	127
511	20240216	124300	235762765	4055	4055	4055	4055	0
512	20240216	124200	235762765	4055	4055	4055	4055	5
513	20240216	124100	235742490	4055	4055	4055	4055	0
514	20240216	124000	235742490	4055	4055	4055	4055	150
515	20240216	123900	235134240	4055	4060	4060	4055	179
516	20240216	123800	234408380	4060	4060	4060	4060	30
517	20240216	123700	234286580	4060	4060	4060	4060	0
518	20240216	123600	234286580	4060	4060	4060	4060	0
519	20240216	123500	234286580	4060	4060	4060	4060	0
520	20240216	123400	234286580	4060	4060	4060	4060	0
521	20240216	123300	234286580	4060	4060	4060	4060	1
522	20240216	123200	234282520	4060	4060	4060	4060	0
523	20240216	123100	234282520	4060	4060	4060	4060	0
524	20240216	123000	234282520	4060	4050	4060	4050	18
525	20240216	122900	234209600	4050	4050	4050	4050	0
526	20240216	122800	234209600	4050	4050	4050	4050	0
527	20240216	122700	234209600	4050	4050	4050	4050	0
528	20240216	122600	234209600	4050	4050	4050	4045	3273
529	20240216	122500	220957330	4055	4055	4055	4055	1
530	20240216	122400	220953275	4055	4050	4055	4050	501
531	20240216	122300	218924220	4050	4050	4050	4050	1500
532	20240216	122200	212849220	4055	4050	4055	4050	108
533	20240216	122100	212411430	4055	4055	4055	4055	0
534	20240216	122000	212411430	4055	4055	4055	4055	1
535	20240216	121900	212407375	4055	4055	4055	4055	0
536	20240216	121800	212407375	4055	4055	4055	4055	31
537	20240216	121700	212281670	4060	4050	4060	4050	504
538	20240216	121600	210240430	4050	4050	4050	4050	0
539	20240216	121500	210240430	4050	4050	4050	4050	350
540	20240216	121400	208822930	4050	4050	4050	4050	856
541	20240216	121300	205356130	4055	4055	4055	4055	650
542	20240216	121200	202720380	4055	4055	4055	4055	0
543	20240216	121100	202720380	4055	4055	4055	4055	0
544	20240216	121000	202720380	4055	4055	4055	4055	0
545	20240216	120900	202720380	4055	4055	4055	4055	2
546	20240216	120800	202712270	4055	4055	4055	4055	51
547	20240216	120700	202505465	4055	4055	4055	4055	821
548	20240216	120600	199176310	4055	4055	4055	4055	1000
549	20240216	120500	195121310	4055	4055	4055	4055	1000
550	20240216	120400	191066310	4060	4060	4060	4060	336
551	20240216	120300	189702150	4060	4060	4060	4060	1792
552	20240216	120200	182426630	4060	4060	4060	4060	24
553	20240216	120100	182329190	4060	4055	4060	4055	507
554	20240216	120000	180273270	4060	4060	4060	4060	10
555	20240216	115900	180232670	4055	4055	4055	4055	0
556	20240216	115800	180232670	4055	4055	4055	4055	1122
557	20240216	115700	175682960	4060	4060	4060	4060	0
558	20240216	115600	175682960	4060	4060	4060	4060	0
559	20240216	115500	175682960	4060	4060	4060	4060	40
560	20240216	115400	175520560	4060	4060	4060	4060	0
561	20240216	115300	175520560	4060	4060	4060	4060	20
562	20240216	115200	175439360	4060	4060	4060	4060	0
563	20240216	115100	175439360	4060	4060	4060	4060	53
564	20240216	115000	175224180	4060	4060	4060	4060	0
565	20240216	114900	175224180	4060	4055	4060	4055	609
566	20240216	114800	172754140	4055	4055	4055	4055	0
567	20240216	114700	172754140	4055	4055	4055	4055	549
568	20240216	114600	170527945	4055	4055	4055	4055	0
569	20240216	114500	170527945	4055	4055	4055	4055	188
570	20240216	114400	169765605	4055	4055	4055	4055	500
571	20240216	114300	167738105	4055	4055	4055	4055	0
572	20240216	114200	167738105	4055	4055	4055	4055	0
573	20240216	114100	167738105	4055	4060	4060	4055	445
574	20240216	114000	165933405	4060	4060	4060	4060	391
575	20240216	113900	164345945	4055	4055	4055	4055	0
576	20240216	113800	164345945	4055	4060	4060	4055	600
577	20240216	113700	161910445	4055	4055	4055	4055	0
578	20240216	113600	161910445	4055	4055	4055	4055	146
579	20240216	113500	161318415	4055	4055	4055	4055	0
580	20240216	113400	161318415	4055	4060	4060	4055	502
581	20240216	113300	159282795	4060	4060	4060	4060	0
582	20240216	113200	159282795	4060	4060	4060	4060	0
583	20240216	113100	159282795	4060	4060	4060	4060	0
584	20240216	113000	159282795	4060	4060	4060	4060	20
585	20240216	112900	159201595	4060	4060	4060	4060	3000
586	20240216	112800	147021595	4055	4055	4055	4055	9
587	20240216	112700	146985100	4055	4055	4055	4055	1
588	20240216	112600	146981045	4055	4055	4055	4055	0
589	20240216	112500	146981045	4055	4055	4055	4055	0
590	20240216	112400	146981045	4055	4060	4060	4055	501
591	20240216	112300	144949485	4060	4060	4060	4060	0
592	20240216	112200	144949485	4060	4060	4060	4060	8
593	20240216	112100	144917005	4055	4055	4055	4055	0
594	20240216	112000	144917005	4055	4055	4055	4055	150
595	20240216	111900	144308755	4055	4055	4055	4055	0
596	20240216	111800	144308755	4055	4055	4055	4055	0
597	20240216	111700	144308755	4055	4055	4055	4055	10
598	20240216	111600	144268205	4050	4050	4050	4050	0
599	20240216	111500	144268205	4050	4055	4055	4050	500
600	20240216	111400	142241735	4050	4055	4055	4050	500
601	20240216	111300	140216480	4055	4055	4055	4055	0
602	20240216	111200	140216480	4055	4055	4055	4055	1785
603	20240216	111100	132978305	4055	4055	4055	4055	362
604	20240216	111000	131510395	4055	4055	4055	4055	0
605	20240216	110900	131510395	4055	4055	4055	4050	525
606	20240216	110800	129384020	4050	4050	4050	4050	0
607	20240216	110700	129384020	4050	4050	4050	4050	500
608	20240216	110600	127359020	4050	4050	4050	4050	0
609	20240216	110500	127359020	4050	4055	4055	4050	103
610	20240216	110400	126941855	4055	4055	4055	4055	100
611	20240216	110300	126536355	4055	4055	4055	4055	0
612	20240216	110200	126536355	4055	4055	4055	4055	0
613	20240216	110100	126536355	4055	4055	4055	4055	0
614	20240216	110000	126536355	4055	4055	4055	4055	0
615	20240216	105900	126536355	4055	4055	4055	4055	14
616	20240216	105800	126479585	4055	4055	4055	4055	0
617	20240216	105700	126479585	4055	4055	4055	4055	0
618	20240216	105600	126479585	4055	4055	4055	4055	0
619	20240216	105500	126479585	4055	4055	4055	4055	3
620	20240216	105400	126467420	4055	4055	4055	4055	2
621	20240216	105300	126459310	4055	4055	4055	4055	20
622	20240216	105200	126378210	4055	4055	4055	4055	2
623	20240216	105100	126370100	4055	4055	4055	4055	1
624	20240216	105000	126366045	4055	4055	4055	4055	507
625	20240216	104900	124310160	4055	4055	4055	4055	53
626	20240216	104800	124095245	4055	4055	4055	4055	60
627	20240216	104700	123851945	4050	4050	4050	4050	0
628	20240216	104600	123851945	4050	4050	4050	4050	0
629	20240216	104500	123851945	4050	4050	4050	4050	0
630	20240216	104400	123851945	4050	4050	4050	4050	0
631	20240216	104300	123851945	4050	4050	4050	4050	0
632	20240216	104200	123851945	4050	4050	4050	4050	227
633	20240216	104100	122932595	4055	4055	4055	4055	5
634	20240216	104000	122912320	4055	4055	4055	4055	0
635	20240216	103900	122912320	4055	4055	4055	4055	290
636	20240216	103800	121736370	4055	4055	4055	4055	100
637	20240216	103700	121330870	4055	4055	4055	4055	27
638	20240216	103600	121221385	4055	4055	4055	4055	403
639	20240216	103500	119587220	4055	4055	4055	4055	0
640	20240216	103400	119587220	4055	4055	4055	4055	0
641	20240216	103300	119587220	4055	4055	4055	4055	0
642	20240216	103200	119587220	4055	4055	4055	4055	10
643	20240216	103100	119546670	4050	4050	4050	4050	0
644	20240216	103000	119546670	4050	4055	4055	4050	261
645	20240216	102900	118489595	4055	4055	4055	4055	60
646	20240216	102800	118246295	4050	4050	4050	4050	77
647	20240216	102700	117934445	4055	4055	4055	4055	0
648	20240216	102600	117934445	4055	4055	4055	4055	0
649	20240216	102500	117934445	4055	4055	4055	4055	1
650	20240216	102400	117930390	4055	4055	4055	4055	5
651	20240216	102300	117910115	4055	4055	4055	4055	113
652	20240216	102200	117451900	4050	4055	4055	4050	56
653	20240216	102100	117224850	4055	4055	4055	4055	50
654	20240216	102000	117022100	4055	4055	4055	4055	0
655	20240216	101900	117022100	4055	4055	4055	4055	0
656	20240216	101800	117022100	4055	4055	4055	4055	0
657	20240216	101700	117022100	4055	4055	4055	4055	110
658	20240216	101600	116576050	4055	4055	4055	4055	125
659	20240216	101500	116069175	4055	4055	4055	4055	94
660	20240216	101400	115688005	4055	4055	4055	4055	2
661	20240216	101300	115679895	4050	4050	4050	4050	33
662	20240216	101200	115546245	4050	4050	4050	4050	0
663	20240216	101100	115546245	4050	4050	4050	4050	0
664	20240216	101000	115546245	4050	4050	4050	4050	0
665	20240216	100900	115546245	4050	4050	4050	4050	0
666	20240216	100800	115546245	4050	4050	4050	4050	0
667	20240216	100700	115546245	4050	4050	4050	4050	0
668	20240216	100600	115546245	4050	4050	4050	4050	700
669	20240216	100500	112711245	4055	4055	4055	4055	10
670	20240216	100400	112670695	4050	4050	4050	4050	0
671	20240216	100300	112670695	4050	4050	4050	4050	5
672	20240216	100200	112650445	4050	4050	4050	4050	0
673	20240216	100100	112650445	4050	4050	4050	4050	120
674	20240216	100000	112164445	4050	4050	4050	4050	10
675	20240216	095900	112123945	4050	4050	4050	4050	432
676	20240216	095800	110374345	4050	4050	4050	4050	1000
677	20240216	095700	106324345	4050	4050	4050	4050	0
678	20240216	095600	106324345	4050	4050	4050	4050	0
679	20240216	095500	106324345	4050	4050	4050	4050	0
680	20240216	095400	106324345	4050	4055	4055	4050	4848
681	20240216	095300	86689795	4055	4055	4055	4055	490
682	20240216	095200	84702845	4055	4055	4055	4055	520
683	20240216	095100	82594245	4055	4055	4055	4055	230
684	20240216	095000	81661595	4055	4055	4055	4055	43
685	20240216	094900	81487230	4055	4055	4055	4055	0
686	20240216	094800	81487230	4055	4060	4060	4055	552
687	20240216	094700	79248860	4060	4060	4060	4060	11
688	20240216	094600	79204200	4060	4060	4060	4060	552
689	20240216	094500	76963080	4060	4055	4060	4055	2310
690	20240216	094400	67594480	4055	4055	4055	4055	165
691	20240216	094300	66925405	4060	4060	4060	4060	0
692	20240216	094200	66925405	4060	4060	4060	4060	0
693	20240216	094100	66925405	4060	4060	4060	4060	43
694	20240216	094000	66750825	4055	4055	4055	4055	0
695	20240216	093900	66750825	4055	4060	4060	4055	320
696	20240216	093800	65452625	4060	4060	4060	4060	4
697	20240216	093700	65436385	4060	4060	4060	4060	4
698	20240216	093600	65420145	4060	4060	4060	4060	5
699	20240216	093500	65399845	4060	4055	4060	4055	289
700	20240216	093400	64227885	4060	4060	4060	4060	36
701	20240216	093300	64081725	4060	4060	4060	4060	255
702	20240216	093200	63046425	4060	4060	4060	4060	6
703	20240216	093100	63022065	4060	4060	4060	4060	4
704	20240216	093000	63005825	4060	4060	4060	4060	66
705	20240216	092900	62737865	4055	4065	4065	4055	71
706	20240216	092800	62449845	4060	4060	4060	4060	108
707	20240216	092700	62011365	4060	4060	4060	4060	0
708	20240216	092600	62011365	4060	4060	4060	4060	10
709	20240216	092500	61970765	4060	4060	4060	4060	124
710	20240216	092400	61467325	4060	4060	4060	4060	74
711	20240216	092300	61166885	4060	4060	4060	4060	0
712	20240216	092200	61166885	4060	4060	4060	4060	167
713	20240216	092100	60488865	4060	4060	4060	4060	9
714	20240216	092000	60452325	4060	4060	4060	4055	335
715	20240216	091900	59092830	4060	4065	4065	4060	354
716	20240216	091800	57654340	4060	4060	4060	4060	5
717	20240216	091700	57634040	4060	4065	4065	4050	1012
718	20240216	091600	53528275	4065	4070	4070	4065	80
719	20240216	091500	53203025	4070	4070	4070	4070	1
720	20240216	091400	53198955	4050	4065	4065	4050	2225
721	20240216	091300	44156325	4065	4065	4065	4065	2065
722	20240216	091200	35762100	4065	4065	4065	4060	622
723	20240216	091100	33234335	4065	4055	4065	4055	3235
724	20240216	091000	20094330	4060	4060	4060	4060	2765
725	20240216	090900	8868430	4065	4060	4065	4060	245
726	20240216	090800	7873725	4060	4060	4060	4060	262
727	20240216	090700	6810005	4060	4060	4065	4060	83
728	20240216	090600	6473020	4050	4065	4065	4050	96
729	20240216	090500	6084155	4050	4050	4050	4050	0
730	20240216	090400	6084155	4050	4050	4050	4050	655
731	20240216	090300	3431405	4065	4065	4065	4065	123
732	20240216	090200	2931410	4050	4060	4060	4050	597
733	20240216	090100	510940	4065	4065	4065	4065	1
734	20240216	090000	506875	4055	4055	4055	4055	125