KissMeData/348950/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211100	454264180	4055	4055	4055	4055	2148
3	20240215	211000	454264180	4055	4055	4055	4055	0
4	20240215	210900	454264180	4055	4055	4055	4055	0
5	20240215	210800	454264180	4055	4055	4055	4055	0
6	20240215	210700	454264180	4055	4055	4055	4055	0
7	20240215	210600	454264180	4055	4055	4055	4055	0
8	20240215	210500	454264180	4055	4055	4055	4055	0
9	20240215	210400	454264180	4055	4055	4055	4055	0
10	20240215	210300	454264180	4055	4055	4055	4055	0
11	20240215	210200	454264180	4055	4055	4055	4055	0
12	20240215	210100	454264180	4055	4055	4055	4055	0
13	20240215	210000	454264180	4055	4055	4055	4055	0
14	20240215	205900	454264180	4055	4055	4055	4055	0
15	20240215	205800	454264180	4055	4055	4055	4055	0
16	20240215	205700	454264180	4055	4055	4055	4055	0
17	20240215	205600	454264180	4055	4055	4055	4055	0
18	20240215	205500	454264180	4055	4055	4055	4055	0
19	20240215	205400	454264180	4055	4055	4055	4055	0
20	20240215	205300	454264180	4055	4055	4055	4055	0
21	20240215	205200	454264180	4055	4055	4055	4055	0
22	20240215	205100	454264180	4055	4055	4055	4055	0
23	20240215	205000	454264180	4055	4055	4055	4055	0
24	20240215	204900	454264180	4055	4055	4055	4055	0
25	20240215	204800	454264180	4055	4055	4055	4055	0
26	20240215	204700	454264180	4055	4055	4055	4055	0
27	20240215	204600	454264180	4055	4055	4055	4055	0
28	20240215	204500	454264180	4055	4055	4055	4055	0
29	20240215	204400	454264180	4055	4055	4055	4055	0
30	20240215	204300	454264180	4055	4055	4055	4055	0
31	20240215	204200	454264180	4055	4055	4055	4055	0
32	20240215	204100	454264180	4055	4055	4055	4055	2148
33	20240215	204000	454264180	4055	4055	4055	4055	0
34	20240215	203900	454264180	4055	4055	4055	4055	0
35	20240215	203800	454264180	4055	4055	4055	4055	0
36	20240215	203700	454264180	4055	4055	4055	4055	0
37	20240215	203600	454264180	4055	4055	4055	4055	0
38	20240215	203500	454264180	4055	4055	4055	4055	0
39	20240215	203400	454264180	4055	4055	4055	4055	0
40	20240215	203300	454264180	4055	4055	4055	4055	0
41	20240215	203200	454264180	4055	4055	4055	4055	0
42	20240215	203100	454264180	4055	4055	4055	4055	0
43	20240215	203000	454264180	4055	4055	4055	4055	0
44	20240215	202900	454264180	4055	4055	4055	4055	0
45	20240215	202800	454264180	4055	4055	4055	4055	0
46	20240215	202700	454264180	4055	4055	4055	4055	0
47	20240215	202600	454264180	4055	4055	4055	4055	0
48	20240215	202500	454264180	4055	4055	4055	4055	0
49	20240215	202400	454264180	4055	4055	4055	4055	0
50	20240215	202300	454264180	4055	4055	4055	4055	0
51	20240215	202200	454264180	4055	4055	4055	4055	0
52	20240215	202100	454264180	4055	4055	4055	4055	0
53	20240215	202000	454264180	4055	4055	4055	4055	0
54	20240215	201900	454264180	4055	4055	4055	4055	0
55	20240215	201800	454264180	4055	4055	4055	4055	0
56	20240215	201700	454264180	4055	4055	4055	4055	0
57	20240215	201600	454264180	4055	4055	4055	4055	0
58	20240215	201500	454264180	4055	4055	4055	4055	0
59	20240215	201400	454264180	4055	4055	4055	4055	0
60	20240215	201300	454264180	4055	4055	4055	4055	0
61	20240215	201200	454264180	4055	4055	4055	4055	0
62	20240215	201100	454264180	4055	4055	4055	4055	2148
63	20240215	201000	454264180	4055	4055	4055	4055	0
64	20240215	200900	454264180	4055	4055	4055	4055	0
65	20240215	200800	454264180	4055	4055	4055	4055	0
66	20240215	200700	454264180	4055	4055	4055	4055	0
67	20240215	200600	454264180	4055	4055	4055	4055	0
68	20240215	200500	454264180	4055	4055	4055	4055	0
69	20240215	200400	454264180	4055	4055	4055	4055	0
70	20240215	200300	454264180	4055	4055	4055	4055	0
71	20240215	200200	454264180	4055	4055	4055	4055	0
72	20240215	200100	454264180	4055	4055	4055	4055	0
73	20240215	200000	454264180	4055	4055	4055	4055	0
74	20240215	195900	454264180	4055	4055	4055	4055	0
75	20240215	195800	454264180	4055	4055	4055	4055	0
76	20240215	195700	454264180	4055	4055	4055	4055	0
77	20240215	195600	454264180	4055	4055	4055	4055	0
78	20240215	195500	454264180	4055	4055	4055	4055	0
79	20240215	195400	454264180	4055	4055	4055	4055	0
80	20240215	195300	454264180	4055	4055	4055	4055	0
81	20240215	195200	454264180	4055	4055	4055	4055	0
82	20240215	195100	454264180	4055	4055	4055	4055	0
83	20240215	195000	454264180	4055	4055	4055	4055	0
84	20240215	194900	454264180	4055	4055	4055	4055	0
85	20240215	194800	454264180	4055	4055	4055	4055	0
86	20240215	194700	454264180	4055	4055	4055	4055	0
87	20240215	194600	454264180	4055	4055	4055	4055	0
88	20240215	194500	454264180	4055	4055	4055	4055	0
89	20240215	194400	454264180	4055	4055	4055	4055	0
90	20240215	194300	454264180	4055	4055	4055	4055	0
91	20240215	194200	454264180	4055	4055	4055	4055	0
92	20240215	194100	454264180	4055	4055	4055	4055	2148
93	20240215	194000	454264180	4055	4055	4055	4055	0
94	20240215	193900	454264180	4055	4055	4055	4055	0
95	20240215	193800	454264180	4055	4055	4055	4055	0
96	20240215	193700	454264180	4055	4055	4055	4055	0
97	20240215	193600	454264180	4055	4055	4055	4055	0
98	20240215	193500	454264180	4055	4055	4055	4055	0
99	20240215	193400	454264180	4055	4055	4055	4055	0
100	20240215	193300	454264180	4055	4055	4055	4055	0
101	20240215	193200	454264180	4055	4055	4055	4055	0
102	20240215	193100	454264180	4055	4055	4055	4055	0
103	20240215	193000	454264180	4055	4055	4055	4055	0
104	20240215	192900	454264180	4055	4055	4055	4055	0
105	20240215	192800	454264180	4055	4055	4055	4055	0
106	20240215	192700	454264180	4055	4055	4055	4055	0
107	20240215	192600	454264180	4055	4055	4055	4055	0
108	20240215	192500	454264180	4055	4055	4055	4055	0
109	20240215	192400	454264180	4055	4055	4055	4055	0
110	20240215	192300	454264180	4055	4055	4055	4055	0
111	20240215	192200	454264180	4055	4055	4055	4055	0
112	20240215	192100	454264180	4055	4055	4055	4055	0
113	20240215	192000	454264180	4055	4055	4055	4055	0
114	20240215	191900	454264180	4055	4055	4055	4055	0
115	20240215	191800	454264180	4055	4055	4055	4055	0
116	20240215	191700	454264180	4055	4055	4055	4055	0
117	20240215	191600	454264180	4055	4055	4055	4055	0
118	20240215	191500	454264180	4055	4055	4055	4055	0
119	20240215	191400	454264180	4055	4055	4055	4055	0
120	20240215	191300	454264180	4055	4055	4055	4055	0
121	20240215	191200	454264180	4055	4055	4055	4055	0
122	20240215	191100	454264180	4055	4055	4055	4055	2148
123	20240215	191000	454264180	4055	4055	4055	4055	0
124	20240215	190900	454264180	4055	4055	4055	4055	0
125	20240215	190800	454264180	4055	4055	4055	4055	0
126	20240215	190700	454264180	4055	4055	4055	4055	0
127	20240215	190600	454264180	4055	4055	4055	4055	0
128	20240215	190500	454264180	4055	4055	4055	4055	0
129	20240215	190400	454264180	4055	4055	4055	4055	0
130	20240215	190300	454264180	4055	4055	4055	4055	0
131	20240215	190200	454264180	4055	4055	4055	4055	0
132	20240215	190100	454264180	4055	4055	4055	4055	0
133	20240215	190000	454264180	4055	4055	4055	4055	0
134	20240215	185900	454264180	4055	4055	4055	4055	0
135	20240215	185800	454264180	4055	4055	4055	4055	0
136	20240215	185700	454264180	4055	4055	4055	4055	0
137	20240215	185600	454264180	4055	4055	4055	4055	0
138	20240215	185500	454264180	4055	4055	4055	4055	0
139	20240215	185400	454264180	4055	4055	4055	4055	0
140	20240215	185300	454264180	4055	4055	4055	4055	0
141	20240215	185200	454264180	4055	4055	4055	4055	0
142	20240215	185100	454264180	4055	4055	4055	4055	0
143	20240215	185000	454264180	4055	4055	4055	4055	0
144	20240215	184900	454264180	4055	4055	4055	4055	0
145	20240215	184800	454264180	4055	4055	4055	4055	0
146	20240215	184700	454264180	4055	4055	4055	4055	0
147	20240215	184600	454264180	4055	4055	4055	4055	0
148	20240215	184500	454264180	4055	4055	4055	4055	0
149	20240215	184400	454264180	4055	4055	4055	4055	0
150	20240215	184300	454264180	4055	4055	4055	4055	0
151	20240215	184200	454264180	4055	4055	4055	4055	0
152	20240215	184100	454264180	4055	4055	4055	4055	2148
153	20240215	184000	454264180	4055	4055	4055	4055	0
154	20240215	183900	454264180	4055	4055	4055	4055	0
155	20240215	183800	454264180	4055	4055	4055	4055	0
156	20240215	183700	454264180	4055	4055	4055	4055	0
157	20240215	183600	454264180	4055	4055	4055	4055	0
158	20240215	183500	454264180	4055	4055	4055	4055	0
159	20240215	183400	454264180	4055	4055	4055	4055	0
160	20240215	183300	454264180	4055	4055	4055	4055	0
161	20240215	183200	454264180	4055	4055	4055	4055	0
162	20240215	183100	454264180	4055	4055	4055	4055	0
163	20240215	183000	454264180	4055	4055	4055	4055	0
164	20240215	182900	454264180	4055	4055	4055	4055	0
165	20240215	182800	454264180	4055	4055	4055	4055	0
166	20240215	182700	454264180	4055	4055	4055	4055	0
167	20240215	182600	454264180	4055	4055	4055	4055	0
168	20240215	182500	454264180	4055	4055	4055	4055	0
169	20240215	182400	454264180	4055	4055	4055	4055	0
170	20240215	182300	454264180	4055	4055	4055	4055	0
171	20240215	182200	454264180	4055	4055	4055	4055	0
172	20240215	182100	454264180	4055	4055	4055	4055	0
173	20240215	182000	454264180	4055	4055	4055	4055	0
174	20240215	181900	454264180	4055	4055	4055	4055	0
175	20240215	181800	454264180	4055	4055	4055	4055	0
176	20240215	181700	454264180	4055	4055	4055	4055	0
177	20240215	181600	454264180	4055	4055	4055	4055	0
178	20240215	181500	454264180	4055	4055	4055	4055	0
179	20240215	181400	454264180	4055	4055	4055	4055	0
180	20240215	181300	454264180	4055	4055	4055	4055	0
181	20240215	181200	454264180	4055	4055	4055	4055	0
182	20240215	181100	454264180	4055	4055	4055	4055	2148
183	20240215	181000	454264180	4055	4055	4055	4055	0
184	20240215	180900	454264180	4055	4055	4055	4055	0
185	20240215	180800	454264180	4055	4055	4055	4055	0
186	20240215	180700	454264180	4055	4055	4055	4055	0
187	20240215	180600	454264180	4055	4055	4055	4055	0
188	20240215	180500	454264180	4055	4055	4055	4055	0
189	20240215	180400	454264180	4055	4055	4055	4055	0
190	20240215	180300	454264180	4055	4055	4055	4055	0
191	20240215	180200	454264180	4055	4055	4055	4055	0
192	20240215	180100	454264180	4055	4055	4055	4055	0
193	20240215	180000	454264180	4055	4055	4055	4055	0
194	20240215	175900	454264180	4055	4055	4055	4055	0
195	20240215	175800	454264180	4055	4055	4055	4055	0
196	20240215	175700	454264180	4055	4055	4055	4055	0
197	20240215	175600	454264180	4055	4055	4055	4055	0
198	20240215	175500	454264180	4055	4055	4055	4055	0
199	20240215	175400	454264180	4055	4055	4055	4055	0
200	20240215	175300	454264180	4055	4055	4055	4055	0
201	20240215	175200	454264180	4055	4055	4055	4055	0
202	20240215	175100	454264180	4055	4055	4055	4055	0
203	20240215	175000	454264180	4055	4055	4055	4055	0
204	20240215	174900	454264180	4055	4055	4055	4055	0
205	20240215	174800	454264180	4055	4055	4055	4055	0
206	20240215	174700	454264180	4055	4055	4055	4055	0
207	20240215	174600	454264180	4055	4055	4055	4055	0
208	20240215	174500	454264180	4055	4055	4055	4055	0
209	20240215	174400	454264180	4055	4055	4055	4055	0
210	20240215	174300	454264180	4055	4055	4055	4055	0
211	20240215	174200	454264180	4055	4055	4055	4055	0
212	20240215	174100	454264180	4055	4055	4055	4055	2148
213	20240215	174000	454264180	4055	4055	4055	4055	0
214	20240215	173900	454264180	4055	4055	4055	4055	0
215	20240215	173800	454264180	4055	4055	4055	4055	0
216	20240215	173700	454264180	4055	4055	4055	4055	0
217	20240215	173600	454264180	4055	4055	4055	4055	0
218	20240215	173500	454264180	4055	4055	4055	4055	0
219	20240215	173400	454264180	4055	4055	4055	4055	0
220	20240215	173300	454264180	4055	4055	4055	4055	0
221	20240215	173200	454264180	4055	4055	4055	4055	0
222	20240215	173100	454264180	4055	4055	4055	4055	0
223	20240215	173000	454264180	4055	4055	4055	4055	0
224	20240215	172900	454264180	4055	4055	4055	4055	0
225	20240215	172800	454264180	4055	4055	4055	4055	0
226	20240215	172700	454264180	4055	4055	4055	4055	0
227	20240215	172600	454264180	4055	4055	4055	4055	0
228	20240215	172500	454264180	4055	4055	4055	4055	0
229	20240215	172400	454264180	4055	4055	4055	4055	0
230	20240215	172300	454264180	4055	4055	4055	4055	0
231	20240215	172200	454264180	4055	4055	4055	4055	0
232	20240215	172100	454264180	4055	4055	4055	4055	0
233	20240215	172000	454264180	4055	4055	4055	4055	0
234	20240215	171900	454264180	4055	4055	4055	4055	0
235	20240215	171800	454264180	4055	4055	4055	4055	0
236	20240215	171700	454264180	4055	4055	4055	4055	0
237	20240215	171600	454264180	4055	4055	4055	4055	0
238	20240215	171500	454264180	4055	4055	4055	4055	0
239	20240215	171400	454264180	4055	4055	4055	4055	0
240	20240215	171300	454264180	4055	4055	4055	4055	0
241	20240215	171200	454264180	4055	4055	4055	4055	0
242	20240215	171100	454264180	4055	4055	4055	4055	2148
243	20240215	171000	454264180	4055	4055	4055	4055	0
244	20240215	170900	454264180	4055	4055	4055	4055	0
245	20240215	170800	454264180	4055	4055	4055	4055	0
246	20240215	170700	454264180	4055	4055	4055	4055	0
247	20240215	170600	454264180	4055	4055	4055	4055	0
248	20240215	170500	454264180	4055	4055	4055	4055	0
249	20240215	170400	454264180	4055	4055	4055	4055	0
250	20240215	170300	454264180	4055	4055	4055	4055	0
251	20240215	170200	454264180	4055	4055	4055	4055	0
252	20240215	170100	454264180	4055	4055	4055	4055	0
253	20240215	170000	454264180	4055	4055	4055	4055	0
254	20240215	165900	454264180	4055	4055	4055	4055	0
255	20240215	165800	454264180	4055	4055	4055	4055	0
256	20240215	165700	454264180	4055	4055	4055	4055	0
257	20240215	165600	454264180	4055	4055	4055	4055	0
258	20240215	165500	454264180	4055	4055	4055	4055	0
259	20240215	165400	454264180	4055	4055	4055	4055	0
260	20240215	165300	454264180	4055	4055	4055	4055	0
261	20240215	165200	454264180	4055	4055	4055	4055	0
262	20240215	165100	454264180	4055	4055	4055	4055	0
263	20240215	165000	454264180	4055	4055	4055	4055	0
264	20240215	164900	454264180	4055	4055	4055	4055	0
265	20240215	164800	454264180	4055	4055	4055	4055	0
266	20240215	164700	454264180	4055	4055	4055	4055	0
267	20240215	164600	454264180	4055	4055	4055	4055	0
268	20240215	164500	454264180	4055	4055	4055	4055	0
269	20240215	164400	454264180	4055	4055	4055	4055	0
270	20240215	164300	454264180	4055	4055	4055	4055	0
271	20240215	164200	454264180	4055	4055	4055	4055	0
272	20240215	164100	454264180	4055	4055	4055	4055	2148
273	20240215	164000	454264180	4055	4055	4055	4055	0
274	20240215	163900	454264180	4055	4055	4055	4055	0
275	20240215	163800	454264180	4055	4055	4055	4055	0
276	20240215	163700	454264180	4055	4055	4055	4055	0
277	20240215	163600	454264180	4055	4055	4055	4055	0
278	20240215	163500	454264180	4055	4055	4055	4055	0
279	20240215	163400	454264180	4055	4055	4055	4055	0
280	20240215	163300	454264180	4055	4055	4055	4055	0
281	20240215	163200	454264180	4055	4055	4055	4055	0
282	20240215	163100	454264180	4055	4055	4055	4055	0
283	20240215	163000	454264180	4055	4055	4055	4055	0
284	20240215	162900	454264180	4055	4055	4055	4055	0
285	20240215	162800	454264180	4055	4055	4055	4055	0
286	20240215	162700	454264180	4055	4055	4055	4055	0
287	20240215	162600	454264180	4055	4055	4055	4055	0
288	20240215	162500	454264180	4055	4055	4055	4055	0
289	20240215	162400	454264180	4055	4055	4055	4055	0
290	20240215	162300	454264180	4055	4055	4055	4055	0
291	20240215	162200	454264180	4055	4055	4055	4055	0
292	20240215	162100	454264180	4055	4055	4055	4055	0
293	20240215	162000	454264180	4055	4055	4055	4055	0
294	20240215	161900	454264180	4055	4055	4055	4055	0
295	20240215	161800	454264180	4055	4055	4055	4055	0
296	20240215	161700	454264180	4055	4055	4055	4055	0
297	20240215	161600	454264180	4055	4055	4055	4055	0
298	20240215	161500	454264180	4055	4055	4055	4055	0
299	20240215	161400	454264180	4055	4055	4055	4055	0
300	20240215	161300	454264180	4055	4055	4055	4055	0
301	20240215	161200	454264180	4055	4055	4055	4055	0
302	20240215	161100	454264180	4055	4055	4055	4055	2148
303	20240215	161000	454264180	4055	4055	4055	4055	0
304	20240215	160900	454264180	4055	4055	4055	4055	0
305	20240215	160800	454264180	4055	4055	4055	4055	0
306	20240215	160700	454264180	4055	4055	4055	4055	0
307	20240215	160600	454264180	4055	4055	4055	4055	0
308	20240215	160500	454264180	4055	4055	4055	4055	0
309	20240215	160400	454264180	4055	4055	4055	4055	0
310	20240215	160300	454264180	4055	4055	4055	4055	0
311	20240215	160200	454264180	4055	4055	4055	4055	0
312	20240215	160100	454264180	4055	4055	4055	4055	0
313	20240215	160000	454264180	4055	4055	4055	4055	0
314	20240215	155900	454264180	4055	4055	4055	4055	0
315	20240215	155800	454264180	4055	4055	4055	4055	0
316	20240215	155700	454264180	4055	4055	4055	4055	0
317	20240215	155600	454264180	4055	4055	4055	4055	0
318	20240215	155500	454264180	4055	4055	4055	4055	0
319	20240215	155400	454264180	4055	4055	4055	4055	0
320	20240215	155300	454264180	4055	4055	4055	4055	0
321	20240215	155200	454264180	4055	4055	4055	4055	0
322	20240215	155100	454264180	4055	4055	4055	4055	0
323	20240215	155000	454264180	4055	4055	4055	4055	0
324	20240215	154900	454264180	4055	4055	4055	4055	0
325	20240215	154800	454264180	4055	4055	4055	4055	0
326	20240215	154700	454264180	4055	4055	4055	4055	0
327	20240215	154600	454264180	4055	4055	4055	4055	0
328	20240215	154500	454264180	4055	4055	4055	4055	0
329	20240215	154400	454264180	4055	4055	4055	4055	0
330	20240215	154300	454264180	4055	4055	4055	4055	0
331	20240215	154200	454264180	4055	4055	4055	4055	0
332	20240215	154100	454264180	4055	4055	4055	4055	2148
333	20240215	154000	454264180	4055	4055	4055	4055	0
334	20240215	153900	454264180	4055	4055	4055	4055	0
335	20240215	153800	454264180	4055	4055	4055	4055	0
336	20240215	153700	454264180	4055	4055	4055	4055	0
337	20240215	153600	454264180	4055	4055	4055	4055	0
338	20240215	153500	454264180	4055	4055	4055	4055	0
339	20240215	153400	454264180	4055	4055	4055	4055	0
340	20240215	153300	454264180	4055	4055	4055	4055	0
341	20240215	153200	454264180	4055	4055	4055	4055	0
342	20240215	153100	454264180	4055	4055	4055	4055	0
343	20240215	153000	454264180	4055	4055	4055	4055	2148
344	20240215	152900	445554040	4055	4055	4055	4055	0
345	20240215	152800	445554040	4055	4055	4055	4055	0
346	20240215	152700	445554040	4055	4055	4055	4055	0
347	20240215	152600	445554040	4055	4055	4055	4055	0
348	20240215	152500	445554040	4055	4055	4055	4055	0
349	20240215	152400	445554040	4055	4055	4055	4055	0
350	20240215	152300	445554040	4055	4055	4055	4055	0
351	20240215	152200	445554040	4055	4055	4055	4055	0
352	20240215	152100	445554040	4055	4055	4055	4055	0
353	20240215	152000	445554040	4055	4055	4055	4055	0
354	20240215	151900	445554040	4055	4055	4055	4050	1615
355	20240215	151800	439012965	4050	4050	4050	4050	4250
356	20240215	151700	421800465	4045	4050	4050	4045	1979
357	20240215	151600	413786015	4050	4050	4050	4050	111
358	20240215	151500	413336465	4050	4050	4050	4050	1064
359	20240215	151400	409027265	4050	4050	4050	4050	81
360	20240215	151300	408699215	4050	4050	4050	4050	50
361	20240215	151200	408496715	4050	4050	4050	4050	73
362	20240215	151100	408201065	4045	4050	4050	4045	67
363	20240215	151000	407929730	4050	4050	4050	4050	1756
364	20240215	150900	400817930	4050	4050	4050	4050	257
365	20240215	150800	399777080	4050	4050	4050	4050	157
366	20240215	150700	399141230	4050	4045	4050	4045	1013
367	20240215	150600	395042300	4050	4050	4050	4050	50
368	20240215	150500	394839800	4050	4050	4050	4050	1
369	20240215	150400	394835750	4050	4050	4050	4050	165
370	20240215	150300	394167500	4050	4050	4050	4050	0
371	20240215	150200	394167500	4050	4045	4050	4045	150
372	20240215	150100	393560505	4050	4050	4050	4050	0
373	20240215	150000	393560505	4050	4050	4050	4050	1
374	20240215	145900	393556455	4045	4045	4045	4045	0
375	20240215	145800	393556455	4045	4050	4050	4045	75
376	20240215	145700	393252955	4050	4050	4050	4050	69
377	20240215	145600	392973505	4045	4045	4050	4045	426
378	20240215	145500	391250015	4045	4050	4050	4045	105
379	20240215	145400	390825265	4050	4050	4050	4050	41
380	20240215	145300	390659215	4050	4050	4050	4050	713
381	20240215	145200	387771565	4050	4050	4050	4050	130
382	20240215	145100	387245065	4050	4050	4050	4050	1
383	20240215	145000	387241015	4045	4045	4045	4045	0
384	20240215	144900	387241015	4045	4045	4045	4045	2324
385	20240215	144800	377840435	4050	4050	4050	4050	0
386	20240215	144700	377840435	4050	4050	4050	4050	2
387	20240215	144600	377832335	4050	4050	4050	4050	500
388	20240215	144500	375807335	4045	4045	4045	4045	0
389	20240215	144400	375807335	4045	4045	4045	4045	0
390	20240215	144300	375807335	4045	4045	4045	4045	0
391	20240215	144200	375807335	4045	4045	4045	4045	0
392	20240215	144100	375807335	4045	4045	4045	4045	0
393	20240215	144000	375807335	4045	4045	4045	4045	1
394	20240215	143900	375803290	4050	4050	4050	4050	6
395	20240215	143800	375778990	4045	4045	4045	4045	1
396	20240215	143700	375774945	4045	4045	4045	4045	2
397	20240215	143600	375766855	4045	4040	4045	4040	5316
398	20240215	143500	354263640	4040	4040	4040	4040	1
399	20240215	143400	354259600	4040	4040	4040	4040	2
400	20240215	143300	354251520	4040	4040	4040	4040	1
401	20240215	143200	354247480	4040	4045	4045	4040	252
402	20240215	143100	353228150	4040	4040	4045	4040	9
403	20240215	143000	353191755	4040	4040	4040	4040	1
404	20240215	142900	353187715	4040	4040	4040	4040	2
405	20240215	142800	353179635	4040	4040	4040	4040	102
406	20240215	142700	352767555	4040	4040	4040	4040	101
407	20240215	142600	352359515	4040	4040	4040	4040	2
408	20240215	142500	352351435	4040	4040	4045	4040	7
409	20240215	142400	352323130	4040	4040	4040	4040	1
410	20240215	142300	352319090	4040	4040	4045	4040	13
411	20240215	142200	352266565	4040	4040	4040	4040	12
412	20240215	142100	352218085	4040	4045	4045	4040	26
413	20240215	142000	352112920	4040	4040	4040	4040	2
414	20240215	141900	352104840	4040	4040	4040	4040	2
415	20240215	141800	352096760	4040	4045	4045	4040	56
416	20240215	141700	351870245	4040	4040	4040	4040	2
417	20240215	141600	351862165	4040	4040	4040	4040	2
418	20240215	141500	351854085	4040	4040	4040	4040	1
419	20240215	141400	351850045	4040	4040	4045	4040	173
420	20240215	141300	351150270	4040	4040	4040	4040	2
421	20240215	141200	351142190	4040	4045	4045	4040	2
422	20240215	141100	351134105	4040	4045	4045	4040	12
423	20240215	141000	351085575	4040	4040	4040	4040	2
424	20240215	140900	351077495	4040	4040	4040	4040	1
425	20240215	140800	351073455	4040	4040	4040	4040	2
426	20240215	140700	351065375	4040	4045	4045	4040	1022
427	20240215	140600	346936395	4040	4040	4040	4040	1
428	20240215	140500	346932355	4040	4040	4040	4040	2
429	20240215	140400	346924275	4040	4040	4045	4040	3
430	20240215	140300	346912150	4045	4040	4045	4040	3
431	20240215	140200	346900020	4040	4040	4040	4040	2
432	20240215	140100	346891940	4040	4035	4040	4035	2775
433	20240215	140000	335694805	4035	4040	4040	4035	277
434	20240215	135900	334575730	4040	4040	4040	4040	124
435	20240215	135800	334074770	4040	4040	4040	4040	2
436	20240215	135700	334066690	4045	4045	4045	4045	1
437	20240215	135600	334062645	4040	4040	4040	4040	1
438	20240215	135500	334058605	4040	4040	4040	4040	1833
439	20240215	135400	326653285	4040	4040	4040	4040	2167
440	20240215	135300	317898605	4040	4040	4040	4040	0
441	20240215	135200	317898605	4040	4040	4040	4040	0
442	20240215	135100	317898605	4040	4040	4040	4040	0
443	20240215	135000	317898605	4040	4040	4040	4040	1000
444	20240215	134900	313858605	4045	4045	4045	4045	0
445	20240215	134800	313858605	4045	4045	4045	4045	5
446	20240215	134700	313838380	4040	4040	4040	4040	0
447	20240215	134600	313838380	4040	4040	4040	4040	0
448	20240215	134500	313838380	4040	4040	4040	4040	1900
449	20240215	134400	306162380	4040	4040	4040	4040	0
450	20240215	134300	306162380	4040	4040	4040	4040	0
451	20240215	134200	306162380	4040	4040	4040	4040	0
452	20240215	134100	306162380	4040	4040	4040	4040	0
453	20240215	134000	306162380	4040	4040	4040	4040	0
454	20240215	133900	306162380	4040	4040	4040	4040	2
455	20240215	133800	306154300	4045	4045	4045	4045	20
456	20240215	133700	306073400	4045	4045	4045	4045	0
457	20240215	133600	306073400	4045	4045	4045	4045	0
458	20240215	133500	306073400	4045	4045	4045	4045	0
459	20240215	133400	306073400	4045	4045	4045	4045	0
460	20240215	133300	306073400	4045	4040	4045	4040	1329
461	20240215	133200	300704215	4040	4040	4040	4040	246
462	20240215	133100	299710375	4045	4045	4045	4045	3
463	20240215	133000	299698240	4045	4045	4045	4045	0
464	20240215	132900	299698240	4045	4045	4045	4045	4
465	20240215	132800	299682060	4045	4045	4045	4045	395
466	20240215	132700	298084285	4045	4045	4045	4045	0
467	20240215	132600	298084285	4045	4045	4045	4045	3
468	20240215	132500	298072150	4040	4040	4040	4040	0
469	20240215	132400	298072150	4040	4040	4040	4040	0
470	20240215	132300	298072150	4040	4040	4040	4040	0
471	20240215	132200	298072150	4040	4040	4040	4040	2227
472	20240215	132100	289075070	4045	4045	4045	4045	2
473	20240215	132000	289066980	4045	4045	4045	4045	20
474	20240215	131900	288986080	4045	4045	4045	4045	15
475	20240215	131800	288925405	4045	4045	4045	4045	37
476	20240215	131700	288775740	4045	4045	4045	4045	0
477	20240215	131600	288775740	4045	4045	4045	4045	44
478	20240215	131500	288597760	4040	4040	4040	4040	2
479	20240215	131400	288589680	4045	4045	4045	4045	0
480	20240215	131300	288589680	4045	4045	4045	4045	0
481	20240215	131200	288589680	4045	4045	4045	4045	0
482	20240215	131100	288589680	4045	4045	4045	4045	126
483	20240215	131000	288080010	4040	4040	4040	4040	0
484	20240215	130900	288080010	4040	4040	4040	4040	48
485	20240215	130800	287886090	4045	4045	4045	4045	0
486	20240215	130700	287886090	4045	4045	4045	4045	250
487	20240215	130600	286874840	4045	4045	4045	4045	0
488	20240215	130500	286874840	4045	4045	4045	4045	200
489	20240215	130400	286065840	4045	4045	4045	4045	100
490	20240215	130300	285661340	4045	4045	4045	4045	0
491	20240215	130200	285661340	4045	4045	4045	4045	0
492	20240215	130100	285661340	4045	4045	4045	4045	100
493	20240215	130000	285256840	4045	4045	4045	4045	0
494	20240215	125900	285256840	4045	4045	4045	4045	0
495	20240215	125800	285256840	4045	4045	4045	4045	5
496	20240215	125700	285236615	4040	4040	4040	4040	0
497	20240215	125600	285236615	4040	4040	4040	4040	0
498	20240215	125500	285236615	4040	4040	4040	4040	0
499	20240215	125400	285236615	4040	4040	4040	4040	0
500	20240215	125300	285236615	4040	4040	4040	4040	0
501	20240215	125200	285236615	4040	4045	4045	4040	1001
502	20240215	125100	281192570	4045	4045	4045	4045	919
503	20240215	125000	277475215	4040	4040	4040	4040	1003
504	20240215	124900	273423095	4045	4045	4045	4045	0
505	20240215	124800	273423095	4045	4045	4045	4045	10
506	20240215	124700	273382645	4045	4045	4045	4045	3
507	20240215	124600	273370510	4045	4045	4045	4045	258
508	20240215	124500	272326900	4045	4045	4045	4045	0
509	20240215	124400	272326900	4045	4045	4045	4045	133
510	20240215	124300	271788915	4045	4045	4045	4045	1300
511	20240215	124200	266530415	4045	4045	4045	4045	0
512	20240215	124100	266530415	4045	4045	4045	4045	5
513	20240215	124000	266510190	4045	4045	4045	4045	3
514	20240215	123900	266498055	4040	4040	4040	4040	0
515	20240215	123800	266498055	4040	4040	4040	4040	230
516	20240215	123700	265568855	4045	4045	4045	4045	2
517	20240215	123600	265560765	4045	4045	4045	4045	0
518	20240215	123500	265560765	4045	4040	4045	4040	95
519	20240215	123400	265176915	4045	4045	4045	4045	10
520	20240215	123300	265136465	4045	4045	4045	4045	0
521	20240215	123200	265136465	4045	4045	4045	4045	0
522	20240215	123100	265136465	4045	4045	4045	4045	0
523	20240215	123000	265136465	4045	4045	4045	4045	520
524	20240215	122900	263033065	4045	4045	4045	4045	1
525	20240215	122800	263029020	4045	4045	4045	4045	0
526	20240215	122700	263029020	4045	4040	4045	4040	211
527	20240215	122600	262176325	4045	4045	4045	4045	36
528	20240215	122500	262030705	4045	4045	4045	4045	6
529	20240215	122400	262006435	4045	4045	4045	4045	623
530	20240215	122300	259486400	4045	4045	4045	4045	0
531	20240215	122200	259486400	4045	4045	4045	4045	0
532	20240215	122100	259486400	4045	4040	4045	4040	602
533	20240215	122000	257054310	4040	4040	4040	4040	0
534	20240215	121900	257054310	4040	4040	4040	4040	0
535	20240215	121800	257054310	4040	4040	4040	4040	80
536	20240215	121700	256731110	4045	4045	4045	4045	1
537	20240215	121600	256727065	4045	4045	4045	4045	0
538	20240215	121500	256727065	4045	4045	4045	4045	0
539	20240215	121400	256727065	4045	4045	4045	4045	5
540	20240215	121300	256706840	4045	4045	4045	4045	152
541	20240215	121200	256092000	4045	4045	4045	4045	1000
542	20240215	121100	252047000	4045	4045	4045	4045	2834
543	20240215	121000	240583470	4045	4045	4045	4045	0
544	20240215	120900	240583470	4045	4045	4045	4045	8
545	20240215	120800	240551110	4045	4045	4045	4045	2
546	20240215	120700	240543020	4045	4045	4045	4045	6
547	20240215	120600	240518750	4045	4045	4045	4045	73
548	20240215	120500	240223465	4045	4045	4045	4045	1979
549	20240215	120400	232218410	4045	4045	4045	4045	902
550	20240215	120300	228569820	4045	4045	4045	4045	10
551	20240215	120200	228529370	4040	4040	4040	4040	0
552	20240215	120100	228529370	4040	4045	4045	4040	748
553	20240215	120000	225507405	4045	4045	4045	4045	297
554	20240215	115900	224306040	4045	4040	4045	4040	32
555	20240215	115800	224176710	4040	4040	4040	4040	0
556	20240215	115700	224176710	4040	4040	4040	4040	0
557	20240215	115600	224176710	4040	4040	4040	4040	0
558	20240215	115500	224176710	4040	4040	4040	4040	0
559	20240215	115400	224176710	4040	4040	4040	4040	0
560	20240215	115300	224176710	4040	4040	4040	4040	50
561	20240215	115200	223974710	4040	4040	4040	4040	0
562	20240215	115100	223974710	4040	4040	4040	4040	401
563	20240215	115000	222354670	4040	4040	4040	4040	0
564	20240215	114900	222354670	4040	4045	4045	4040	15
565	20240215	114800	222294040	4045	4045	4045	4045	25
566	20240215	114700	222192915	4045	4045	4045	4045	1
567	20240215	114600	222188870	4040	4040	4040	4040	0
568	20240215	114500	222188870	4040	4040	4040	4040	500
569	20240215	114400	220168870	4040	4040	4040	4040	0
570	20240215	114300	220168870	4040	4040	4040	4040	0
571	20240215	114200	220168870	4040	4040	4040	4040	289
572	20240215	114100	219001310	4040	4040	4040	4040	0
573	20240215	114000	219001310	4040	4040	4040	4040	0
574	20240215	113900	219001310	4040	4040	4040	4040	293
575	20240215	113800	217817590	4045	4045	4045	4045	298
576	20240215	113700	216612180	4045	4045	4045	4045	0
577	20240215	113600	216612180	4045	4045	4045	4045	0
578	20240215	113500	216612180	4045	4045	4045	4045	0
579	20240215	113400	216612180	4045	4045	4045	4045	0
580	20240215	113300	216612180	4045	4045	4045	4045	0
581	20240215	113200	216612180	4045	4045	4045	4045	42
582	20240215	113100	216442290	4040	4040	4040	4040	0
583	20240215	113000	216442290	4040	4040	4040	4040	0
584	20240215	112900	216442290	4040	4040	4040	4040	0
585	20240215	112800	216442290	4040	4040	4040	4040	1
586	20240215	112700	216438250	4040	4040	4040	4040	0
587	20240215	112600	216438250	4040	4040	4040	4040	0
588	20240215	112500	216438250	4040	4040	4040	4040	250
589	20240215	112400	215428250	4045	4045	4045	4045	5
590	20240215	112300	215408025	4040	4040	4040	4040	0
591	20240215	112200	215408025	4040	4040	4040	4040	701
592	20240215	112100	212575985	4045	4045	4045	4045	0
593	20240215	112000	212575985	4045	4045	4045	4045	0
594	20240215	111900	212575985	4045	4045	4045	4045	200
595	20240215	111800	211766985	4040	4040	4040	4040	0
596	20240215	111700	211766985	4040	4040	4040	4040	0
597	20240215	111600	211766985	4040	4040	4040	4040	0
598	20240215	111500	211766985	4040	4040	4040	4040	0
599	20240215	111400	211766985	4040	4040	4040	4040	0
600	20240215	111300	211766985	4040	4045	4045	4040	450
601	20240215	111200	209948235	4040	4040	4040	4040	0
602	20240215	111100	209948235	4040	4040	4040	4040	0
603	20240215	111000	209948235	4040	4040	4040	4040	0
604	20240215	110900	209948235	4040	4040	4040	4040	160
605	20240215	110800	209301835	4040	4040	4040	4040	0
606	20240215	110700	209301835	4040	4040	4040	4040	0
607	20240215	110600	209301835	4040	4040	4040	4040	0
608	20240215	110500	209301835	4040	4040	4040	4040	0
609	20240215	110400	209301835	4040	4040	4040	4040	0
610	20240215	110300	209301835	4040	4040	4040	4040	844
611	20240215	110200	205892075	4040	4040	4040	4040	250
612	20240215	110100	204882075	4040	4040	4040	4040	15
613	20240215	110000	204821475	4040	4040	4040	4040	25
614	20240215	105900	204720475	4040	4040	4040	4040	54
615	20240215	105800	204502315	4040	4040	4040	4040	100
616	20240215	105700	204098315	4040	4040	4040	4040	758
617	20240215	105600	201035995	4040	4040	4040	4040	0
618	20240215	105500	201035995	4040	4040	4040	4040	2
619	20240215	105400	201027915	4040	4040	4040	4040	235
620	20240215	105300	200078515	4040	4040	4040	4040	1058
621	20240215	105200	195804195	4045	4045	4045	4045	1463
622	20240215	105100	189886360	4040	4040	4040	4040	0
623	20240215	105000	189886360	4040	4040	4040	4040	4670
624	20240215	104900	171019560	4040	4040	4040	4040	0
625	20240215	104800	171019560	4040	4040	4040	4040	0
626	20240215	104700	171019560	4040	4040	4040	4040	1200
627	20240215	104600	166171560	4045	4045	4045	4045	1
628	20240215	104500	166167515	4045	4045	4045	4045	1
629	20240215	104400	166163470	4040	4045	4045	4040	1075
630	20240215	104300	161816335	4050	4050	4050	4050	0
631	20240215	104200	161816335	4050	4050	4050	4050	10
632	20240215	104100	161775835	4050	4050	4050	4050	12
633	20240215	104000	161727235	4050	4045	4050	4045	2138
634	20240215	103900	153076550	4040	4040	4040	4040	0
635	20240215	103800	153076550	4040	4040	4040	4040	0
636	20240215	103700	153076550	4040	4040	4040	4040	285
637	20240215	103600	151925150	4040	4040	4040	4040	0
638	20240215	103500	151925150	4040	4040	4040	4040	0
639	20240215	103400	151925150	4040	4040	4040	4040	0
640	20240215	103300	151925150	4040	4040	4040	4040	0
641	20240215	103200	151925150	4040	4045	4045	4040	1005
642	20240215	103100	147864925	4040	4040	4040	4040	219
643	20240215	103000	146980165	4040	4040	4040	4040	200
644	20240215	102900	146172165	4035	4035	4035	4035	0
645	20240215	102800	146172165	4035	4035	4035	4035	0
646	20240215	102700	146172165	4035	4035	4035	4035	0
647	20240215	102600	146172165	4035	4040	4040	4035	244
648	20240215	102500	145186950	4045	4040	4045	4040	2274
649	20240215	102400	135999980	4040	4040	4040	4040	2423
650	20240215	102300	126211060	4040	4040	4040	4040	351
651	20240215	102200	124793020	4040	4040	4040	4040	1000
652	20240215	102100	120753020	4040	4040	4040	4040	5
653	20240215	102000	120732820	4040	4040	4040	4040	100
654	20240215	101900	120328820	4040	4040	4040	4040	0
655	20240215	101800	120328820	4040	4040	4040	4040	5
656	20240215	101700	120308620	4040	4040	4040	4040	111
657	20240215	101600	119860180	4035	4040	4040	4035	1010
658	20240215	101500	115779830	4035	4035	4035	4035	0
659	20240215	101400	115779830	4035	4035	4035	4035	200
660	20240215	101300	114972830	4035	4035	4035	4035	2
661	20240215	101200	114964760	4035	4035	4035	4035	0
662	20240215	101100	114964760	4035	4035	4035	4035	0
663	20240215	101000	114964760	4035	4035	4035	4035	0
664	20240215	100900	114964760	4035	4035	4035	4035	0
665	20240215	100800	114964760	4035	4035	4035	4035	0
666	20240215	100700	114964760	4035	4040	4040	4035	45
667	20240215	100600	114782965	4035	4035	4035	4035	0
668	20240215	100500	114782965	4035	4035	4035	4035	2698
669	20240215	100400	103896535	4035	4035	4035	4035	81
670	20240215	100300	103569700	4035	4035	4035	4035	57
671	20240215	100200	103339705	4035	4030	4035	4030	214
672	20240215	100100	102477275	4030	4030	4030	4030	0
673	20240215	100000	102477275	4030	4030	4030	4030	73
674	20240215	095900	102183085	4030	4030	4030	4030	0
675	20240215	095800	102183085	4030	4030	4030	4030	200
676	20240215	095700	101377085	4030	4030	4030	4030	289
677	20240215	095600	100212415	4030	4030	4030	4030	0
678	20240215	095500	100212415	4030	4030	4030	4030	200
679	20240215	095400	99406415	4035	4035	4035	4035	1000
680	20240215	095300	95371415	4035	4030	4035	4030	2750
681	20240215	095200	84288875	4030	4035	4035	4030	1974
682	20240215	095100	76332545	4035	4035	4035	4035	360
683	20240215	095000	74879945	4035	4035	4035	4035	237
684	20240215	094900	73923650	4035	4035	4035	4035	8
685	20240215	094800	73891370	4035	4035	4035	4035	782
686	20240215	094700	70736000	4035	4035	4035	4035	1314
687	20240215	094600	65434010	4035	4035	4035	4035	301
688	20240215	094500	64219475	4030	4030	4030	4030	0
689	20240215	094400	64219475	4030	4030	4030	4030	1
690	20240215	094300	64215445	4035	4035	4035	4035	200
691	20240215	094200	63408445	4035	4035	4035	4035	291
692	20240215	094100	62234260	4035	4030	4035	4030	94
693	20240215	094000	61855420	4030	4030	4030	4030	910
694	20240215	093900	58188120	4035	4035	4035	4035	0
695	20240215	093800	58188120	4035	4035	4035	4035	128
696	20240215	093700	57671640	4035	4030	4035	4030	1239
697	20240215	093600	52678210	4030	4030	4030	4025	154
698	20240215	093500	52057605	4030	4030	4030	4030	1460
699	20240215	093400	46173805	4030	4030	4030	4030	18
700	20240215	093300	46101265	4030	4030	4030	4030	10
701	20240215	093200	46060965	4025	4030	4030	4025	113
702	20240215	093100	45606075	4030	4030	4030	4030	78
703	20240215	093000	45291735	4030	4030	4030	4025	188
704	20240215	092900	44534645	4030	4030	4030	4030	678
705	20240215	092800	41802305	4030	4030	4030	4030	1713
706	20240215	092700	34898915	4030	4025	4030	4025	33
707	20240215	092600	34765930	4025	4030	4030	4025	509
708	20240215	092500	32714685	4030	4030	4030	4030	5
709	20240215	092400	32694535	4030	4030	4030	4025	14
710	20240215	092300	32638125	4030	4030	4030	4030	154
711	20240215	092200	32017505	4030	4030	4030	4030	8
712	20240215	092100	31985265	4025	4030	4030	4025	4
713	20240215	092000	31969150	4025	4030	4030	4025	105
714	20240215	091900	31546005	4030	4030	4030	4030	93
715	20240215	091800	31171215	4030	4030	4030	4030	127
716	20240215	091700	30659405	4025	4025	4030	4025	205
717	20240215	091600	29833265	4030	4030	4030	4030	208
718	20240215	091500	28995025	4030	4030	4030	4030	939
719	20240215	091400	25210855	4025	4030	4030	4025	68
720	20240215	091300	24936820	4030	4025	4030	4025	263
721	20240215	091200	23877005	4030	4030	4030	4030	1
722	20240215	091100	23872975	4030	4030	4030	4030	159
723	20240215	091000	23232205	4025	4030	4030	4025	503
724	20240215	090900	21207615	4030	4030	4030	4025	1126
725	20240215	090800	16674835	4030	4030	4030	4030	1
726	20240215	090700	16670805	4025	4030	4030	4025	112
727	20240215	090600	16219450	4030	4030	4030	4030	509
728	20240215	090500	14168180	4030	4030	4030	4030	39
729	20240215	090400	14011010	4030	4035	4035	4030	28
730	20240215	090300	13898035	4035	4035	4035	4035	1145
731	20240215	090200	9277960	4030	4030	4030	4030	110
732	20240215	090100	8834660	4030	4030	4030	4030	680
733	20240215	090000	6094260	4030	4035	4035	4030	1512