KissMeData/000540/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183100	4956209280	5280	5280	5280	5280	1189
3	20240213	183000	4956209280	5280	5280	5280	5280	0
4	20240213	182900	4956209280	5280	5280	5280	5280	0
5	20240213	182800	4956209280	5280	5280	5280	5280	0
6	20240213	182700	4956209280	5280	5280	5280	5280	0
7	20240213	182600	4956209280	5280	5280	5280	5280	0
8	20240213	182500	4956209280	5280	5280	5280	5280	0
9	20240213	182400	4956209280	5280	5280	5280	5280	0
10	20240213	182300	4956209280	5280	5280	5280	5280	0
11	20240213	182200	4956209280	5280	5280	5280	5280	0
12	20240213	182100	4956209280	5280	5280	5280	5280	0
13	20240213	182000	4956209280	5280	5280	5280	5280	0
14	20240213	181900	4956209280	5280	5280	5280	5280	0
15	20240213	181800	4956209280	5280	5280	5280	5280	0
16	20240213	181700	4956209280	5280	5280	5280	5280	0
17	20240213	181600	4956209280	5280	5280	5280	5280	0
18	20240213	181500	4956209280	5280	5280	5280	5280	0
19	20240213	181400	4956209280	5280	5280	5280	5280	0
20	20240213	181300	4956209280	5280	5280	5280	5280	0
21	20240213	181200	4956209280	5280	5280	5280	5280	0
22	20240213	181100	4956209280	5280	5280	5280	5280	0
23	20240213	181000	4956209280	5280	5280	5280	5280	0
24	20240213	180900	4956209280	5280	5280	5280	5280	0
25	20240213	180800	4956209280	5280	5280	5280	5280	0
26	20240213	180700	4956209280	5280	5280	5280	5280	0
27	20240213	180600	4956209280	5280	5280	5280	5280	0
28	20240213	180500	4956209280	5280	5280	5280	5280	0
29	20240213	180400	4956209280	5280	5280	5280	5280	0
30	20240213	180300	4956209280	5280	5280	5280	5280	0
31	20240213	180200	4956209280	5280	5280	5280	5280	0
32	20240213	180100	4956209280	5280	5280	5280	5280	1189
33	20240213	180000	4956209280	5280	5280	5280	5280	0
34	20240213	175900	4956209280	5280	5280	5280	5280	0
35	20240213	175800	4956209280	5280	5280	5280	5280	0
36	20240213	175700	4956209280	5280	5280	5280	5280	0
37	20240213	175600	4956209280	5280	5280	5280	5280	0
38	20240213	175500	4956209280	5280	5280	5280	5280	0
39	20240213	175400	4956209280	5280	5280	5280	5280	0
40	20240213	175300	4956209280	5280	5280	5280	5280	0
41	20240213	175200	4956209280	5280	5280	5280	5280	0
42	20240213	175100	4956209280	5280	5280	5280	5280	0
43	20240213	175000	4956209280	5280	5280	5280	5280	0
44	20240213	174900	4956209280	5280	5280	5280	5280	0
45	20240213	174800	4956209280	5280	5280	5280	5280	0
46	20240213	174700	4956209280	5280	5280	5280	5280	0
47	20240213	174600	4956209280	5280	5280	5280	5280	0
48	20240213	174500	4956209280	5280	5280	5280	5280	0
49	20240213	174400	4956209280	5280	5280	5280	5280	0
50	20240213	174300	4956209280	5280	5280	5280	5280	0
51	20240213	174200	4956209280	5280	5280	5280	5280	0
52	20240213	174100	4956209280	5280	5280	5280	5280	0
53	20240213	174000	4956209280	5280	5280	5280	5280	0
54	20240213	173900	4956209280	5280	5280	5280	5280	0
55	20240213	173800	4956209280	5280	5280	5280	5280	0
56	20240213	173700	4956209280	5280	5280	5280	5280	0
57	20240213	173600	4956209280	5280	5280	5280	5280	0
58	20240213	173500	4956209280	5280	5280	5280	5280	0
59	20240213	173400	4956209280	5280	5280	5280	5280	0
60	20240213	173300	4956209280	5280	5280	5280	5280	0
61	20240213	173200	4956209280	5280	5280	5280	5280	0
62	20240213	173100	4956209280	5280	5280	5280	5280	1189
63	20240213	173000	4956209280	5280	5280	5280	5280	0
64	20240213	172900	4956209280	5280	5280	5280	5280	0
65	20240213	172800	4956209280	5280	5280	5280	5280	0
66	20240213	172700	4956209280	5280	5280	5280	5280	0
67	20240213	172600	4956209280	5280	5280	5280	5280	0
68	20240213	172500	4956209280	5280	5280	5280	5280	0
69	20240213	172400	4956209280	5280	5280	5280	5280	0
70	20240213	172300	4956209280	5280	5280	5280	5280	0
71	20240213	172200	4956209280	5280	5280	5280	5280	0
72	20240213	172100	4956209280	5280	5280	5280	5280	0
73	20240213	172000	4956209280	5280	5280	5280	5280	0
74	20240213	171900	4956209280	5280	5280	5280	5280	0
75	20240213	171800	4956209280	5280	5280	5280	5280	0
76	20240213	171700	4956209280	5280	5280	5280	5280	0
77	20240213	171600	4956209280	5280	5280	5280	5280	0
78	20240213	171500	4956209280	5280	5280	5280	5280	0
79	20240213	171400	4956209280	5280	5280	5280	5280	0
80	20240213	171300	4956209280	5280	5280	5280	5280	0
81	20240213	171200	4956209280	5280	5280	5280	5280	0
82	20240213	171100	4956209280	5280	5280	5280	5280	0
83	20240213	171000	4956209280	5280	5280	5280	5280	0
84	20240213	170900	4956209280	5280	5280	5280	5280	0
85	20240213	170800	4956209280	5280	5280	5280	5280	0
86	20240213	170700	4956209280	5280	5280	5280	5280	0
87	20240213	170600	4956209280	5280	5280	5280	5280	0
88	20240213	170500	4956209280	5280	5280	5280	5280	0
89	20240213	170400	4956209280	5280	5280	5280	5280	0
90	20240213	170300	4956209280	5280	5280	5280	5280	0
91	20240213	170200	4956209280	5280	5280	5280	5280	0
92	20240213	170100	4956209280	5280	5280	5280	5280	1189
93	20240213	170000	4956209280	5280	5280	5280	5280	0
94	20240213	165900	4956209280	5280	5280	5280	5280	0
95	20240213	165800	4956209280	5280	5280	5280	5280	0
96	20240213	165700	4956209280	5280	5280	5280	5280	0
97	20240213	165600	4956209280	5280	5280	5280	5280	0
98	20240213	165500	4956209280	5280	5280	5280	5280	0
99	20240213	165400	4956209280	5280	5280	5280	5280	0
100	20240213	165300	4956209280	5280	5280	5280	5280	0
101	20240213	165200	4956209280	5280	5280	5280	5280	0
102	20240213	165100	4956209280	5280	5280	5280	5280	0
103	20240213	165000	4956209280	5280	5280	5280	5280	0
104	20240213	164900	4956209280	5280	5280	5280	5280	0
105	20240213	164800	4956209280	5280	5280	5280	5280	0
106	20240213	164700	4956209280	5280	5280	5280	5280	0
107	20240213	164600	4956209280	5280	5280	5280	5280	0
108	20240213	164500	4956209280	5280	5280	5280	5280	0
109	20240213	164400	4956209280	5280	5280	5280	5280	0
110	20240213	164300	4956209280	5280	5280	5280	5280	0
111	20240213	164200	4956209280	5280	5280	5280	5280	0
112	20240213	164100	4956209280	5280	5280	5280	5280	0
113	20240213	164000	4956209280	5280	5280	5280	5280	0
114	20240213	163900	4956209280	5280	5280	5280	5280	0
115	20240213	163800	4956209280	5280	5280	5280	5280	0
116	20240213	163700	4956209280	5280	5280	5280	5280	0
117	20240213	163600	4956209280	5280	5280	5280	5280	0
118	20240213	163500	4956209280	5280	5280	5280	5280	0
119	20240213	163400	4956209280	5280	5280	5280	5280	0
120	20240213	163300	4956209280	5280	5280	5280	5280	0
121	20240213	163200	4956209280	5280	5280	5280	5280	0
122	20240213	163100	4956209280	5280	5280	5280	5280	1189
123	20240213	163000	4956209280	5280	5280	5280	5280	0
124	20240213	162900	4956209280	5280	5280	5280	5280	0
125	20240213	162800	4956209280	5280	5280	5280	5280	0
126	20240213	162700	4956209280	5280	5280	5280	5280	0
127	20240213	162600	4956209280	5280	5280	5280	5280	0
128	20240213	162500	4956209280	5280	5280	5280	5280	0
129	20240213	162400	4956209280	5280	5280	5280	5280	0
130	20240213	162300	4956209280	5280	5280	5280	5280	0
131	20240213	162200	4956209280	5280	5280	5280	5280	0
132	20240213	162100	4956209280	5280	5280	5280	5280	0
133	20240213	162000	4956209280	5280	5280	5280	5280	0
134	20240213	161900	4956209280	5280	5280	5280	5280	0
135	20240213	161800	4956209280	5280	5280	5280	5280	0
136	20240213	161700	4956209280	5280	5280	5280	5280	0
137	20240213	161600	4956209280	5280	5280	5280	5280	0
138	20240213	161500	4956209280	5280	5280	5280	5280	0
139	20240213	161400	4956209280	5280	5280	5280	5280	0
140	20240213	161300	4956209280	5280	5280	5280	5280	0
141	20240213	161200	4956209280	5280	5280	5280	5280	0
142	20240213	161100	4956209280	5280	5280	5280	5280	0
143	20240213	161000	4956209280	5280	5280	5280	5280	0
144	20240213	160900	4956209280	5280	5280	5280	5280	0
145	20240213	160800	4956209280	5280	5280	5280	5280	0
146	20240213	160700	4956209280	5280	5280	5280	5280	0
147	20240213	160600	4956209280	5280	5280	5280	5280	0
148	20240213	160500	4956209280	5280	5280	5280	5280	0
149	20240213	160400	4956209280	5280	5280	5280	5280	0
150	20240213	160300	4956209280	5280	5280	5280	5280	0
151	20240213	160200	4956209280	5280	5280	5280	5280	0
152	20240213	160100	4956209280	5280	5280	5280	5280	1189
153	20240213	160000	4956209280	5280	5280	5280	5280	0
154	20240213	155900	4956209280	5280	5280	5280	5280	0
155	20240213	155800	4956209280	5280	5280	5280	5280	0
156	20240213	155700	4956209280	5280	5280	5280	5280	0
157	20240213	155600	4956209280	5280	5280	5280	5280	0
158	20240213	155500	4956209280	5280	5280	5280	5280	0
159	20240213	155400	4956209280	5280	5280	5280	5280	0
160	20240213	155300	4956209280	5280	5280	5280	5280	0
161	20240213	155200	4956209280	5280	5280	5280	5280	0
162	20240213	155100	4956209280	5280	5280	5280	5280	0
163	20240213	155000	4956209280	5280	5280	5280	5280	0
164	20240213	154900	4956209280	5280	5280	5280	5280	0
165	20240213	154800	4956209280	5280	5280	5280	5280	0
166	20240213	154700	4956209280	5280	5280	5280	5280	0
167	20240213	154600	4956209280	5280	5280	5280	5280	0
168	20240213	154500	4956209280	5280	5280	5280	5280	0
169	20240213	154400	4956209280	5280	5280	5280	5280	0
170	20240213	154300	4956209280	5280	5280	5280	5280	0
171	20240213	154200	4956209280	5280	5280	5280	5280	0
172	20240213	154100	4956209280	5280	5280	5280	5280	0
173	20240213	154000	4956209280	5280	5280	5280	5280	0
174	20240213	153900	4956209280	5280	5280	5280	5280	0
175	20240213	153800	4956209280	5280	5280	5280	5280	0
176	20240213	153700	4956209280	5280	5280	5280	5280	0
177	20240213	153600	4956209280	5280	5280	5280	5280	0
178	20240213	153500	4956209280	5280	5280	5280	5280	0
179	20240213	153400	4956209280	5280	5280	5280	5280	0
180	20240213	153300	4956209280	5280	5280	5280	5280	0
181	20240213	153200	4956209280	5280	5280	5280	5280	0
182	20240213	153100	4956209280	5280	5280	5280	5280	1189
183	20240213	153000	4956209280	5280	5280	5280	5280	1189
184	20240213	152900	4949931360	5280	5280	5280	5280	0
185	20240213	152800	4949931360	5280	5280	5280	5280	0
186	20240213	152700	4949931360	5280	5280	5280	5280	0
187	20240213	152600	4949931360	5280	5280	5280	5280	0
188	20240213	152500	4949931360	5280	5280	5280	5280	0
189	20240213	152400	4949931360	5280	5280	5280	5280	0
190	20240213	152300	4949931360	5280	5280	5280	5280	0
191	20240213	152200	4949931360	5280	5280	5280	5280	0
192	20240213	152100	4949931360	5280	5280	5280	5280	0
193	20240213	152000	4949931360	5280	5280	5280	5280	0
194	20240213	151900	4949931360	5280	5280	5280	5280	24
195	20240213	151800	4949804640	5280	5280	5280	5280	0
196	20240213	151700	4949804640	5280	5280	5280	5280	0
197	20240213	151600	4949804640	5280	5280	5280	5280	15
198	20240213	151500	4949725440	5280	5280	5280	5280	0
199	20240213	151400	4949725440	5280	5280	5280	5280	115
200	20240213	151300	4949118240	5280	5280	5280	5280	46
201	20240213	151200	4948875360	5280	5280	5280	5280	0
202	20240213	151100	4948875360	5280	5280	5280	5280	0
203	20240213	151000	4948875360	5280	5280	5280	5280	0
204	20240213	150900	4948875360	5280	5280	5280	5280	0
205	20240213	150800	4948875360	5280	5280	5280	5280	150
206	20240213	150700	4948083360	5280	5280	5280	5280	50
207	20240213	150600	4947819360	5280	5280	5280	5280	0
208	20240213	150500	4947819360	5280	5280	5280	5280	0
209	20240213	150400	4947819360	5280	5280	5280	5280	0
210	20240213	150300	4947819360	5280	5280	5280	5280	345
211	20240213	150200	4945997760	5280	5280	5280	5280	2
212	20240213	150100	4945987200	5280	5280	5280	5280	1200
213	20240213	150000	4939651200	5280	5280	5280	5280	0
214	20240213	145900	4939651200	5280	5280	5280	5280	759
215	20240213	145800	4935643680	5280	5280	5280	5280	0
216	20240213	145700	4935643680	5280	5280	5280	5280	11
217	20240213	145600	4935585600	5280	5280	5280	5280	1
218	20240213	145500	4935580320	5280	5280	5280	5280	31
219	20240213	145400	4935416640	5280	5280	5280	5280	58
220	20240213	145300	4935110400	5280	5280	5280	5280	128
221	20240213	145200	4934434560	5280	5280	5280	5280	387
222	20240213	145100	4932391200	5280	5280	5280	5280	60
223	20240213	145000	4932074400	5280	5280	5280	5280	83
224	20240213	144900	4931636160	5280	5280	5280	5280	76
225	20240213	144800	4931234880	5280	5280	5280	5280	78
226	20240213	144700	4930823040	5280	5280	5280	5280	767
227	20240213	144600	4926773280	5280	5280	5280	5280	58
228	20240213	144500	4926467040	5280	5280	5280	5280	249
229	20240213	144400	4925152320	5280	5280	5280	5280	386
230	20240213	144300	4923114240	5280	5280	5280	5280	677
231	20240213	144200	4919539680	5280	5280	5280	5280	220
232	20240213	144100	4918378080	5280	5280	5280	5280	224
233	20240213	144000	4917195360	5280	5280	5280	5280	233
234	20240213	143900	4915965120	5280	5280	5280	5280	64
235	20240213	143800	4915627200	5280	5280	5280	5280	242
236	20240213	143700	4914349440	5280	5280	5280	5280	216
237	20240213	143600	4913208960	5280	5280	5280	5280	80
238	20240213	143500	4912786560	5280	5280	5280	5280	240
239	20240213	143400	4911519360	5280	5280	5280	5280	452
240	20240213	143300	4909132800	5280	5280	5280	5280	1
241	20240213	143200	4909127520	5280	5280	5280	5280	5
242	20240213	143100	4909101120	5280	5280	5280	5280	1818
243	20240213	143000	4899502080	5280	5280	5280	5280	100
244	20240213	142900	4898974080	5280	5280	5280	5280	1850
245	20240213	142800	4889206080	5280	5280	5280	5280	0
246	20240213	142700	4889206080	5280	5280	5280	5280	95
247	20240213	142600	4888704480	5280	5280	5280	5280	0
248	20240213	142500	4888704480	5280	5280	5280	5280	0
249	20240213	142400	4888704480	5280	5280	5280	5280	2
250	20240213	142300	4888693920	5280	5280	5280	5280	0
251	20240213	142200	4888693920	5280	5280	5280	5280	0
252	20240213	142100	4888693920	5280	5280	5280	5280	81
253	20240213	142000	4888266240	5280	5280	5280	5280	2
254	20240213	141900	4888255680	5280	5280	5280	5280	0
255	20240213	141800	4888255680	5280	5280	5280	5280	5
256	20240213	141700	4888229280	5280	5280	5280	5280	322
257	20240213	141600	4886529120	5280	5280	5280	5280	0
258	20240213	141500	4886529120	5280	5280	5280	5280	0
259	20240213	141400	4886529120	5280	5280	5280	5280	606
260	20240213	141300	4883329440	5280	5280	5280	5280	50
261	20240213	141200	4883065440	5280	5280	5280	5280	0
262	20240213	141100	4883065440	5280	5280	5280	5280	0
263	20240213	141000	4883065440	5280	5280	5280	5280	0
264	20240213	140900	4883065440	5280	5280	5280	5280	102
265	20240213	140800	4882526880	5280	5280	5280	5280	2
266	20240213	140700	4882516320	5280	5280	5280	5280	0
267	20240213	140600	4882516320	5280	5280	5280	5280	0
268	20240213	140500	4882516320	5280	5280	5280	5280	0
269	20240213	140400	4882516320	5280	5280	5280	5280	106
270	20240213	140300	4881956640	5280	5280	5280	5280	100
271	20240213	140200	4881428640	5280	5280	5280	5280	130
272	20240213	140100	4880742240	5280	5280	5280	5280	300
273	20240213	140000	4879158240	5280	5280	5280	5280	438
274	20240213	135900	4876845600	5280	5280	5280	5280	177
275	20240213	135800	4875911040	5280	5280	5280	5280	14
276	20240213	135700	4875837120	5280	5280	5280	5280	100
277	20240213	135600	4875309120	5280	5280	5280	5280	0
278	20240213	135500	4875309120	5280	5280	5280	5280	1
279	20240213	135400	4875303840	5280	5280	5280	5280	0
280	20240213	135300	4875303840	5280	5280	5280	5280	301
281	20240213	135200	4873714560	5280	5280	5280	5280	400
282	20240213	135100	4871602560	5280	5280	5280	5280	110
283	20240213	135000	4871021760	5280	5280	5280	5280	11
284	20240213	134900	4870963680	5280	5280	5280	5280	1
285	20240213	134800	4870958400	5280	5280	5280	5280	0
286	20240213	134700	4870958400	5280	5280	5280	5280	85
287	20240213	134600	4870509600	5280	5280	5280	5280	0
288	20240213	134500	4870509600	5280	5280	5280	5280	0
289	20240213	134400	4870509600	5280	5280	5280	5280	512
290	20240213	134300	4867806240	5280	5280	5280	5280	2
291	20240213	134200	4867795680	5280	5280	5280	5280	40
292	20240213	134100	4867584480	5280	5280	5280	5280	212
293	20240213	134000	4866465120	5280	5280	5280	5280	12
294	20240213	133900	4866401760	5280	5280	5280	5280	54
295	20240213	133800	4866116640	5280	5280	5280	5280	57
296	20240213	133700	4865815680	5280	5280	5280	5280	0
297	20240213	133600	4865815680	5280	5280	5280	5280	0
298	20240213	133500	4865815680	5280	5280	5280	5280	100
299	20240213	133400	4865287680	5280	5280	5280	5280	0
300	20240213	133300	4865287680	5280	5280	5280	5280	30
301	20240213	133200	4865129280	5280	5280	5280	5280	30
302	20240213	133100	4864970880	5280	5280	5280	5280	200
303	20240213	133000	4863914880	5280	5280	5280	5280	27
304	20240213	132900	4863772320	5280	5280	5280	5280	0
305	20240213	132800	4863772320	5280	5280	5280	5280	5000
306	20240213	132700	4837372320	5280	5280	5280	5280	326
307	20240213	132600	4835651040	5280	5280	5280	5280	0
308	20240213	132500	4835651040	5280	5280	5280	5280	0
309	20240213	132400	4835651040	5280	5280	5280	5280	56
310	20240213	132300	4835355360	5280	5280	5280	5280	0
311	20240213	132200	4835355360	5280	5280	5280	5280	0
312	20240213	132100	4835355360	5280	5280	5280	5280	1
313	20240213	132000	4835350080	5280	5280	5280	5280	0
314	20240213	131900	4835350080	5280	5280	5280	5280	0
315	20240213	131800	4835350080	5280	5280	5280	5280	114
316	20240213	131700	4834748160	5280	5280	5280	5280	0
317	20240213	131600	4834748160	5280	5280	5280	5280	0
318	20240213	131500	4834748160	5280	5280	5280	5280	0
319	20240213	131400	4834748160	5280	5280	5280	5280	945
320	20240213	131300	4829758560	5280	5280	5280	5280	128
321	20240213	131200	4829082720	5280	5280	5280	5280	101
322	20240213	131100	4828549440	5280	5280	5280	5280	3408
323	20240213	131000	4810555200	5280	5280	5280	5280	20
324	20240213	130900	4810449600	5280	5280	5280	5280	0
325	20240213	130800	4810449600	5280	5280	5280	5280	1
326	20240213	130700	4810444320	5280	5280	5280	5280	2
327	20240213	130600	4810433760	5280	5280	5280	5280	0
328	20240213	130500	4810433760	5280	5280	5280	5280	200
329	20240213	130400	4809377760	5280	5280	5280	5280	0
330	20240213	130300	4809377760	5280	5280	5280	5280	154
331	20240213	130200	4808564640	5280	5280	5280	5280	100
332	20240213	130100	4808036640	5280	5280	5280	5280	25
333	20240213	130000	4807904640	5280	5280	5280	5280	50
334	20240213	125900	4807640640	5280	5280	5280	5280	0
335	20240213	125800	4807640640	5280	5280	5280	5280	0
336	20240213	125700	4807640640	5280	5280	5280	5280	150
337	20240213	125600	4806848640	5280	5280	5280	5280	120
338	20240213	125500	4806215040	5280	5280	5280	5280	0
339	20240213	125400	4806215040	5280	5280	5280	5280	0
340	20240213	125300	4806215040	5280	5280	5280	5280	11
341	20240213	125200	4806156960	5280	5280	5280	5280	35
342	20240213	125100	4805972160	5280	5280	5280	5280	2
343	20240213	125000	4805961600	5280	5280	5280	5280	103
344	20240213	124900	4805417760	5280	5280	5280	5280	5
345	20240213	124800	4805391360	5280	5280	5280	5280	220
346	20240213	124700	4804229760	5280	5280	5280	5280	0
347	20240213	124600	4804229760	5280	5280	5280	5280	1
348	20240213	124500	4804224480	5280	5280	5280	5280	0
349	20240213	124400	4804224480	5280	5280	5280	5280	569
350	20240213	124300	4801220160	5280	5280	5280	5280	900
351	20240213	124200	4796468160	5280	5280	5280	5280	20000
352	20240213	124100	4690868160	5280	5280	5280	5280	0
353	20240213	124000	4690868160	5280	5280	5280	5280	22
354	20240213	123900	4690752000	5280	5280	5280	5280	50
355	20240213	123800	4690488000	5280	5280	5280	5280	20
356	20240213	123700	4690382400	5280	5280	5280	5280	59
357	20240213	123600	4690070880	5280	5280	5280	5280	0
358	20240213	123500	4690070880	5280	5280	5280	5280	962
359	20240213	123400	4684991520	5280	5280	5280	5280	900
360	20240213	123300	4680239520	5280	5280	5280	5280	143
361	20240213	123200	4679484480	5280	5280	5280	5280	643
362	20240213	123100	4676089440	5280	5280	5280	5280	20
363	20240213	123000	4675983840	5280	5280	5280	5280	253
364	20240213	122900	4674648000	5280	5280	5280	5280	153
365	20240213	122800	4673840160	5280	5280	5280	5280	54
366	20240213	122700	4673555040	5280	5280	5280	5280	51
367	20240213	122600	4673285760	5280	5280	5280	5280	181
368	20240213	122500	4672330080	5280	5280	5280	5280	297
369	20240213	122400	4670761920	5280	5280	5280	5280	52
370	20240213	122300	4670487360	5280	5280	5280	5280	146
371	20240213	122200	4669716480	5280	5280	5280	5280	51
372	20240213	122100	4669447200	5280	5280	5280	5280	102
373	20240213	122000	4668908640	5280	5280	5280	5280	71
374	20240213	121900	4668533760	5280	5280	5280	5280	152
375	20240213	121800	4667731200	5280	5280	5280	5280	328
376	20240213	121700	4665999360	5280	5280	5280	5280	51
377	20240213	121600	4665730080	5280	5280	5280	5280	51
378	20240213	121500	4665460800	5280	5280	5280	5280	172
379	20240213	121400	4664552640	5280	5280	5280	5280	93
380	20240213	121300	4664061600	5280	5280	5280	5280	123
381	20240213	121200	4663412160	5280	5280	5280	5280	0
382	20240213	121100	4663412160	5280	5280	5280	5280	51
383	20240213	121000	4663142880	5280	5280	5280	5280	393
384	20240213	120900	4661067840	5280	5280	5280	5280	1163
385	20240213	120800	4654927200	5280	5280	5280	5280	101
386	20240213	120700	4654393920	5280	5280	5280	5280	95
387	20240213	120600	4653892320	5280	5280	5280	5280	104
388	20240213	120500	4653343200	5280	5280	5280	5280	51
389	20240213	120400	4653073920	5280	5280	5280	5280	51
390	20240213	120300	4652804640	5280	5280	5280	5280	65
391	20240213	120200	4652461440	5280	5280	5280	5280	94
392	20240213	120100	4651965120	5280	5280	5280	5280	50
393	20240213	120000	4651701120	5280	5280	5280	5280	222
394	20240213	115900	4650528960	5280	5280	5280	5280	100
395	20240213	115800	4650000960	5280	5280	5280	5280	0
396	20240213	115700	4650000960	5280	5280	5280	5280	1
397	20240213	115600	4649995680	5280	5280	5280	5280	100
398	20240213	115500	4649467680	5280	5280	5280	5280	53
399	20240213	115400	4649187840	5280	5280	5280	5280	250
400	20240213	115300	4647867840	5280	5280	5280	5280	101
401	20240213	115200	4647334560	5280	5280	5280	5280	10
402	20240213	115100	4647281760	5280	5280	5280	5280	1
403	20240213	115000	4647276480	5280	5280	5280	5280	100
404	20240213	114900	4646748480	5280	5280	5280	5280	1040
405	20240213	114800	4641257280	5280	5280	5280	5280	0
406	20240213	114700	4641257280	5280	5280	5280	5280	200
407	20240213	114600	4640201280	5280	5280	5280	5280	10
408	20240213	114500	4640148480	5280	5280	5280	5280	400
409	20240213	114400	4638036480	5280	5280	5280	5280	940
410	20240213	114300	4633073280	5280	5280	5280	5280	1500
411	20240213	114200	4625153280	5280	5280	5280	5280	125
412	20240213	114100	4624493280	5280	5280	5280	5280	558
413	20240213	114000	4621547040	5280	5280	5280	5280	17520
414	20240213	113900	4529041440	5280	5280	5280	5280	267
415	20240213	113800	4527631680	5280	5280	5280	5280	1326
416	20240213	113700	4520630400	5280	5280	5280	5280	0
417	20240213	113600	4520630400	5280	5280	5280	5280	654
418	20240213	113500	4517177280	5280	5280	5280	5280	3
419	20240213	113400	4517161440	5280	5280	5280	5280	5
420	20240213	113300	4517135040	5280	5280	5280	5280	55
421	20240213	113200	4516844640	5280	5280	5280	5280	4
422	20240213	113100	4516823520	5280	5280	5280	5280	152
423	20240213	113000	4516020960	5280	5280	5280	5280	31
424	20240213	112900	4515857280	5280	5280	5280	5280	1965
425	20240213	112800	4505482080	5280	5280	5280	5280	317
426	20240213	112700	4503808320	5280	5280	5280	5280	0
427	20240213	112600	4503808320	5280	5280	5280	5280	25
428	20240213	112500	4503676320	5280	5280	5280	5280	10
429	20240213	112400	4503623520	5280	5280	5280	5280	10
430	20240213	112300	4503570720	5280	5280	5280	5280	5
431	20240213	112200	4503544320	5280	5280	5280	5280	1
432	20240213	112100	4503539040	5280	5280	5280	5280	4
433	20240213	112000	4503517920	5280	5280	5280	5280	13
434	20240213	111900	4503449280	5280	5280	5280	5280	0
435	20240213	111800	4503449280	5280	5280	5280	5280	182
436	20240213	111700	4502488320	5280	5280	5280	5280	0
437	20240213	111600	4502488320	5280	5280	5280	5280	595
438	20240213	111500	4499346720	5280	5280	5280	5280	210
439	20240213	111400	4498237920	5280	5280	5280	5280	9201
440	20240213	111300	4449656640	5280	5280	5280	5280	0
441	20240213	111200	4449656640	5280	5280	5280	5280	0
442	20240213	111100	4449656640	5280	5280	5280	5280	58
443	20240213	111000	4449350400	5280	5280	5280	5280	300
444	20240213	110900	4447766400	5280	5280	5280	5280	3
445	20240213	110800	4447750560	5280	5280	5280	5280	500
446	20240213	110700	4445110560	5280	5280	5280	5280	59
447	20240213	110600	4444799040	5280	5280	5280	5280	250
448	20240213	110500	4443479040	5280	5280	5280	5280	712
449	20240213	110400	4439719680	5280	5280	5280	5280	16196
450	20240213	110300	4354204800	5280	5280	5280	5280	22
451	20240213	110200	4354088640	5280	5280	5280	5280	211
452	20240213	110100	4352974560	5280	5280	5280	5280	2722
453	20240213	110000	4338602400	5280	5280	5280	5280	5254
454	20240213	105900	4310861280	5280	5280	5280	5280	52192
455	20240213	105800	4035287520	5280	5280	5280	5280	300
456	20240213	105700	4033703520	5280	5280	5280	5280	356
457	20240213	105600	4031823840	5280	5280	5280	5280	100
458	20240213	105500	4031295840	5280	5280	5280	5280	249
459	20240213	105400	4029981120	5280	5280	5280	5280	0
460	20240213	105300	4029981120	5280	5280	5280	5280	0
461	20240213	105200	4029981120	5280	5280	5280	5280	100
462	20240213	105100	4029453120	5280	5280	5280	5280	1
463	20240213	105000	4029447840	5280	5280	5280	5280	101
464	20240213	104900	4028914560	5280	5280	5280	5280	21
465	20240213	104800	4028803680	5280	5280	5280	5280	870
466	20240213	104700	4024210080	5280	5280	5280	5280	2
467	20240213	104600	4024199520	5280	5280	5280	5280	109
468	20240213	104500	4023624000	5280	5280	5280	5280	749
469	20240213	104400	4019669280	5280	5280	5280	5280	5
470	20240213	104300	4019642880	5280	5280	5280	5280	0
471	20240213	104200	4019642880	5280	5280	5280	5280	151
472	20240213	104100	4018845600	5280	5280	5280	5280	500
473	20240213	104000	4016205600	5280	5280	5280	5280	0
474	20240213	103900	4016205600	5280	5280	5280	5280	10
475	20240213	103800	4016152800	5280	5280	5280	5280	32
476	20240213	103700	4015983840	5280	5280	5280	5280	76
477	20240213	103600	4015582560	5280	5280	5280	5280	630
478	20240213	103500	4012256160	5280	5280	5280	5280	150
479	20240213	103400	4011464160	5280	5280	5280	5280	318
480	20240213	103300	4009785120	5280	5280	5280	5280	5
481	20240213	103200	4009758720	5280	5280	5280	5280	3
482	20240213	103100	4009742880	5280	5280	5280	5280	444
483	20240213	103000	4007398560	5280	5280	5280	5280	271
484	20240213	102900	4005967680	5280	5280	5280	5280	30
485	20240213	102800	4005809280	5280	5280	5280	5280	519
486	20240213	102700	4003068960	5280	5280	5280	5280	583
487	20240213	102600	3999990720	5280	5280	5280	5280	332
488	20240213	102500	3998237760	5280	5280	5280	5280	564
489	20240213	102400	3995259840	5280	5280	5280	5280	258
490	20240213	102300	3993897600	5280	5280	5280	5280	758
491	20240213	102200	3989895360	5280	5280	5280	5280	0
492	20240213	102100	3989895360	5280	5280	5280	5280	111
493	20240213	102000	3989309280	5280	5280	5280	5280	336
494	20240213	101900	3987535200	5280	5280	5280	5280	0
495	20240213	101800	3987535200	5280	5280	5280	5280	707
496	20240213	101700	3983802240	5280	5280	5280	5280	338
497	20240213	101600	3982017600	5280	5280	5280	5280	1931
498	20240213	101500	3971821920	5280	5280	5280	5280	2400
499	20240213	101400	3959149920	5280	5280	5280	5280	230
500	20240213	101300	3957935520	5280	5280	5280	5280	666
501	20240213	101200	3954419040	5280	5280	5280	5280	150
502	20240213	101100	3953627040	5280	5280	5280	5280	6
503	20240213	101000	3953595360	5280	5280	5280	5280	88
504	20240213	100900	3953130720	5280	5280	5280	5280	292
505	20240213	100800	3951588960	5280	5280	5280	5280	35
506	20240213	100700	3951404160	5280	5280	5280	5280	558
507	20240213	100600	3948457920	5280	5280	5280	5280	604
508	20240213	100500	3945268800	5280	5280	5280	5280	858
509	20240213	100400	3940738560	5280	5280	5280	5280	896
510	20240213	100300	3936007680	5280	5280	5280	5280	4
511	20240213	100200	3935986560	5280	5280	5280	5280	576
512	20240213	100100	3932945280	5280	5280	5280	5280	1097
513	20240213	100000	3927153120	5280	5280	5280	5280	519
514	20240213	095900	3924412800	5280	5280	5280	5280	233
515	20240213	095800	3923182560	5280	5280	5280	5280	1865
516	20240213	095700	3913335360	5280	5280	5280	5280	146
517	20240213	095600	3912564480	5280	5280	5280	5280	228
518	20240213	095500	3911360640	5280	5280	5280	5280	180
519	20240213	095400	3910410240	5280	5280	5280	5280	66
520	20240213	095300	3910061760	5280	5280	5280	5280	415
521	20240213	095200	3907870560	5280	5280	5280	5280	45
522	20240213	095100	3907632960	5280	5280	5280	5280	545
523	20240213	095000	3904755360	5280	5280	5280	5280	101
524	20240213	094900	3904222080	5280	5280	5280	5280	672
525	20240213	094800	3900673920	5280	5280	5280	5280	236
526	20240213	094700	3899427840	5280	5280	5280	5280	1119
527	20240213	094600	3893519520	5280	5280	5280	5280	805
528	20240213	094500	3889269120	5280	5280	5280	5280	1711
529	20240213	094400	3880235040	5280	5280	5280	5280	263
530	20240213	094300	3878846400	5280	5280	5280	5280	1131
531	20240213	094200	3872874720	5280	5280	5280	5280	1087
532	20240213	094100	3867135360	5280	5280	5280	5280	430
533	20240213	094000	3864864960	5280	5280	5280	5280	139
534	20240213	093900	3864131040	5280	5280	5280	5280	9687
535	20240213	093800	3812983680	5280	5280	5280	5280	0
536	20240213	093700	3812983680	5280	5280	5280	5280	1111
537	20240213	093600	3807117600	5280	5280	5280	5280	1011
538	20240213	093500	3801779520	5280	5280	5280	5280	847
539	20240213	093400	3797307360	5280	5280	5280	5280	873
540	20240213	093300	3792697920	5280	5280	5280	5280	424
541	20240213	093200	3790459200	5280	5280	5280	5280	4968
542	20240213	093100	3764228160	5280	5280	5280	5280	3730
543	20240213	093000	3744533760	5280	5280	5280	5280	870
544	20240213	092900	3739940160	5280	5280	5280	5280	6442
545	20240213	092800	3705926400	5280	5280	5280	5280	5023
546	20240213	092700	3679404960	5280	5280	5280	5280	27252
547	20240213	092600	3535514400	5280	5280	5280	5280	115
548	20240213	092500	3534907200	5280	5280	5280	5280	2300
549	20240213	092400	3522763200	5280	5280	5280	5280	11806
550	20240213	092300	3460427520	5280	5280	5280	5280	4094
551	20240213	092200	3438811200	5280	5280	5280	5280	3641
552	20240213	092100	3419586720	5280	5280	5280	5280	1234
553	20240213	092000	3413071200	5280	5280	5280	5280	1527
554	20240213	091900	3405008640	5280	5280	5280	5280	904
555	20240213	091800	3400235520	5280	5280	5280	5280	7666
556	20240213	091700	3359759040	5280	5280	5280	5280	1239
557	20240213	091600	3353217120	5280	5280	5280	5280	4083
558	20240213	091500	3331658880	5280	5280	5280	5280	1133
559	20240213	091400	3325676640	5280	5280	5280	5280	8213
560	20240213	091300	3282312000	5280	5280	5280	5280	5096
561	20240213	091200	3255405120	5280	5280	5280	5280	2292
562	20240213	091100	3243303360	5280	5280	5280	5280	4988
563	20240213	091000	3216966720	5280	5280	5280	5280	7389
564	20240213	090900	3177952800	5280	5280	5280	5280	9562
565	20240213	090800	3127465440	5280	5280	5280	5280	4472
566	20240213	090700	3103853280	5280	5280	5280	5280	17127
567	20240213	090600	3013422720	5280	5280	5280	5280	34684
568	20240213	090500	2830291200	5280	5280	5280	5280	19234
569	20240213	090400	2728735680	5280	5280	5280	5280	18836
570	20240213	090300	2629281600	5280	5280	5280	5280	36892
571	20240213	090200	2434491840	5280	5280	5280	5280	461078
572	20240213	090100	0	4065	4065	4065	4065	0
573	20240213	090000	0	4065	4065	4065	4065	0