KissMeData/256840/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204200	2974452865	4060	4060	4060	4060	13445
3	20240213	204100	2974452865	4060	4060	4060	4060	0
4	20240213	204000	2974452865	4060	4060	4060	4060	0
5	20240213	203900	2974452865	4060	4060	4060	4060	0
6	20240213	203800	2974452865	4060	4060	4060	4060	0
7	20240213	203700	2974452865	4060	4060	4060	4060	0
8	20240213	203600	2974452865	4060	4060	4060	4060	0
9	20240213	203500	2974452865	4060	4060	4060	4060	0
10	20240213	203400	2974452865	4060	4060	4060	4060	0
11	20240213	203300	2974452865	4060	4060	4060	4060	0
12	20240213	203200	2974452865	4060	4060	4060	4060	0
13	20240213	203100	2974452865	4060	4060	4060	4060	0
14	20240213	203000	2974452865	4060	4060	4060	4060	0
15	20240213	202900	2974452865	4060	4060	4060	4060	0
16	20240213	202800	2974452865	4060	4060	4060	4060	0
17	20240213	202700	2974452865	4060	4060	4060	4060	0
18	20240213	202600	2974452865	4060	4060	4060	4060	0
19	20240213	202500	2974452865	4060	4060	4060	4060	0
20	20240213	202400	2974452865	4060	4060	4060	4060	0
21	20240213	202300	2974452865	4060	4060	4060	4060	0
22	20240213	202200	2974452865	4060	4060	4060	4060	0
23	20240213	202100	2974452865	4060	4060	4060	4060	0
24	20240213	202000	2974452865	4060	4060	4060	4060	0
25	20240213	201900	2974452865	4060	4060	4060	4060	0
26	20240213	201800	2974452865	4060	4060	4060	4060	0
27	20240213	201700	2974452865	4060	4060	4060	4060	0
28	20240213	201600	2974452865	4060	4060	4060	4060	0
29	20240213	201500	2974452865	4060	4060	4060	4060	0
30	20240213	201400	2974452865	4060	4060	4060	4060	0
31	20240213	201300	2974452865	4060	4060	4060	4060	0
32	20240213	201200	2974452865	4060	4060	4060	4060	13445
33	20240213	201100	2974452865	4060	4060	4060	4060	0
34	20240213	201000	2974452865	4060	4060	4060	4060	0
35	20240213	200900	2974452865	4060	4060	4060	4060	0
36	20240213	200800	2974452865	4060	4060	4060	4060	0
37	20240213	200700	2974452865	4060	4060	4060	4060	0
38	20240213	200600	2974452865	4060	4060	4060	4060	0
39	20240213	200500	2974452865	4060	4060	4060	4060	0
40	20240213	200400	2974452865	4060	4060	4060	4060	0
41	20240213	200300	2974452865	4060	4060	4060	4060	0
42	20240213	200200	2974452865	4060	4060	4060	4060	0
43	20240213	200100	2974452865	4060	4060	4060	4060	0
44	20240213	200000	2974452865	4060	4060	4060	4060	0
45	20240213	195900	2974452865	4060	4060	4060	4060	0
46	20240213	195800	2974452865	4060	4060	4060	4060	0
47	20240213	195700	2974452865	4060	4060	4060	4060	0
48	20240213	195600	2974452865	4060	4060	4060	4060	0
49	20240213	195500	2974452865	4060	4060	4060	4060	0
50	20240213	195400	2974452865	4060	4060	4060	4060	0
51	20240213	195300	2974452865	4060	4060	4060	4060	0
52	20240213	195200	2974452865	4060	4060	4060	4060	0
53	20240213	195100	2974452865	4060	4060	4060	4060	0
54	20240213	195000	2974452865	4060	4060	4060	4060	0
55	20240213	194900	2974452865	4060	4060	4060	4060	0
56	20240213	194800	2974452865	4060	4060	4060	4060	0
57	20240213	194700	2974452865	4060	4060	4060	4060	0
58	20240213	194600	2974452865	4060	4060	4060	4060	0
59	20240213	194500	2974452865	4060	4060	4060	4060	0
60	20240213	194400	2974452865	4060	4060	4060	4060	0
61	20240213	194300	2974452865	4060	4060	4060	4060	0
62	20240213	194200	2974452865	4060	4060	4060	4060	13445
63	20240213	194100	2974452865	4060	4060	4060	4060	0
64	20240213	194000	2974452865	4060	4060	4060	4060	0
65	20240213	193900	2974452865	4060	4060	4060	4060	0
66	20240213	193800	2974452865	4060	4060	4060	4060	0
67	20240213	193700	2974452865	4060	4060	4060	4060	0
68	20240213	193600	2974452865	4060	4060	4060	4060	0
69	20240213	193500	2974452865	4060	4060	4060	4060	0
70	20240213	193400	2974452865	4060	4060	4060	4060	0
71	20240213	193300	2974452865	4060	4060	4060	4060	0
72	20240213	193200	2974452865	4060	4060	4060	4060	0
73	20240213	193100	2974452865	4060	4060	4060	4060	0
74	20240213	193000	2974452865	4060	4060	4060	4060	0
75	20240213	192900	2974452865	4060	4060	4060	4060	0
76	20240213	192800	2974452865	4060	4060	4060	4060	0
77	20240213	192700	2974452865	4060	4060	4060	4060	0
78	20240213	192600	2974452865	4060	4060	4060	4060	0
79	20240213	192500	2974452865	4060	4060	4060	4060	0
80	20240213	192400	2974452865	4060	4060	4060	4060	0
81	20240213	192300	2974452865	4060	4060	4060	4060	0
82	20240213	192200	2974452865	4060	4060	4060	4060	0
83	20240213	192100	2974452865	4060	4060	4060	4060	0
84	20240213	192000	2974452865	4060	4060	4060	4060	0
85	20240213	191900	2974452865	4060	4060	4060	4060	0
86	20240213	191800	2974452865	4060	4060	4060	4060	0
87	20240213	191700	2974452865	4060	4060	4060	4060	0
88	20240213	191600	2974452865	4060	4060	4060	4060	0
89	20240213	191500	2974452865	4060	4060	4060	4060	0
90	20240213	191400	2974452865	4060	4060	4060	4060	0
91	20240213	191300	2974452865	4060	4060	4060	4060	0
92	20240213	191200	2974452865	4060	4060	4060	4060	13445
93	20240213	191100	2974452865	4060	4060	4060	4060	0
94	20240213	191000	2974452865	4060	4060	4060	4060	0
95	20240213	190900	2974452865	4060	4060	4060	4060	0
96	20240213	190800	2974452865	4060	4060	4060	4060	0
97	20240213	190700	2974452865	4060	4060	4060	4060	0
98	20240213	190600	2974452865	4060	4060	4060	4060	0
99	20240213	190500	2974452865	4060	4060	4060	4060	0
100	20240213	190400	2974452865	4060	4060	4060	4060	0
101	20240213	190300	2974452865	4060	4060	4060	4060	0
102	20240213	190200	2974452865	4060	4060	4060	4060	0
103	20240213	190100	2974452865	4060	4060	4060	4060	0
104	20240213	190000	2974452865	4060	4060	4060	4060	0
105	20240213	185900	2974452865	4060	4060	4060	4060	0
106	20240213	185800	2974452865	4060	4060	4060	4060	0
107	20240213	185700	2974452865	4060	4060	4060	4060	0
108	20240213	185600	2974452865	4060	4060	4060	4060	0
109	20240213	185500	2974452865	4060	4060	4060	4060	0
110	20240213	185400	2974452865	4060	4060	4060	4060	0
111	20240213	185300	2974452865	4060	4060	4060	4060	0
112	20240213	185200	2974452865	4060	4060	4060	4060	0
113	20240213	185100	2974452865	4060	4060	4060	4060	0
114	20240213	185000	2974452865	4060	4060	4060	4060	0
115	20240213	184900	2974452865	4060	4060	4060	4060	0
116	20240213	184800	2974452865	4060	4060	4060	4060	0
117	20240213	184700	2974452865	4060	4060	4060	4060	0
118	20240213	184600	2974452865	4060	4060	4060	4060	0
119	20240213	184500	2974452865	4060	4060	4060	4060	0
120	20240213	184400	2974452865	4060	4060	4060	4060	0
121	20240213	184300	2974452865	4060	4060	4060	4060	0
122	20240213	184200	2974452865	4060	4060	4060	4060	13445
123	20240213	184100	2974452865	4060	4060	4060	4060	0
124	20240213	184000	2974452865	4060	4060	4060	4060	0
125	20240213	183900	2974452865	4060	4060	4060	4060	0
126	20240213	183800	2974452865	4060	4060	4060	4060	0
127	20240213	183700	2974452865	4060	4060	4060	4060	0
128	20240213	183600	2974452865	4060	4060	4060	4060	0
129	20240213	183500	2974452865	4060	4060	4060	4060	0
130	20240213	183400	2974452865	4060	4060	4060	4060	0
131	20240213	183300	2974452865	4060	4060	4060	4060	0
132	20240213	183200	2974452865	4060	4060	4060	4060	0
133	20240213	183100	2974452865	4060	4060	4060	4060	0
134	20240213	183000	2974452865	4060	4060	4060	4060	0
135	20240213	182900	2974452865	4060	4060	4060	4060	0
136	20240213	182800	2974452865	4060	4060	4060	4060	0
137	20240213	182700	2974452865	4060	4060	4060	4060	0
138	20240213	182600	2974452865	4060	4060	4060	4060	0
139	20240213	182500	2974452865	4060	4060	4060	4060	0
140	20240213	182400	2974452865	4060	4060	4060	4060	0
141	20240213	182300	2974452865	4060	4060	4060	4060	0
142	20240213	182200	2974452865	4060	4060	4060	4060	0
143	20240213	182100	2974452865	4060	4060	4060	4060	0
144	20240213	182000	2974452865	4060	4060	4060	4060	0
145	20240213	181900	2974452865	4060	4060	4060	4060	0
146	20240213	181800	2974452865	4060	4060	4060	4060	0
147	20240213	181700	2974452865	4060	4060	4060	4060	0
148	20240213	181600	2974452865	4060	4060	4060	4060	0
149	20240213	181500	2974452865	4060	4060	4060	4060	0
150	20240213	181400	2974452865	4060	4060	4060	4060	0
151	20240213	181300	2974452865	4060	4060	4060	4060	0
152	20240213	181200	2974452865	4060	4060	4060	4060	13445
153	20240213	181100	2974452865	4060	4060	4060	4060	0
154	20240213	181000	2974452865	4060	4060	4060	4060	0
155	20240213	180900	2974452865	4060	4060	4060	4060	0
156	20240213	180800	2974452865	4060	4060	4060	4060	0
157	20240213	180700	2974452865	4060	4060	4060	4060	0
158	20240213	180600	2974452865	4060	4060	4060	4060	0
159	20240213	180500	2974452865	4060	4060	4060	4060	0
160	20240213	180400	2974452865	4060	4060	4060	4060	0
161	20240213	180300	2974452865	4060	4060	4060	4060	0
162	20240213	180200	2974452865	4060	4060	4060	4060	0
163	20240213	180100	2974452865	4060	4060	4060	4060	0
164	20240213	180000	2974452865	4060	4060	4060	4060	0
165	20240213	175900	2974452865	4060	4060	4060	4060	0
166	20240213	175800	2974452865	4060	4060	4060	4060	0
167	20240213	175700	2974452865	4060	4060	4060	4060	0
168	20240213	175600	2974452865	4060	4060	4060	4060	0
169	20240213	175500	2974452865	4060	4060	4060	4060	0
170	20240213	175400	2974452865	4060	4060	4060	4060	0
171	20240213	175300	2974452865	4060	4060	4060	4060	0
172	20240213	175200	2974452865	4060	4060	4060	4060	0
173	20240213	175100	2974452865	4060	4060	4060	4060	0
174	20240213	175000	2974452865	4060	4060	4060	4060	0
175	20240213	174900	2974452865	4060	4060	4060	4060	0
176	20240213	174800	2974452865	4060	4060	4060	4060	0
177	20240213	174700	2974452865	4060	4060	4060	4060	0
178	20240213	174600	2974452865	4060	4060	4060	4060	0
179	20240213	174500	2974452865	4060	4060	4060	4060	0
180	20240213	174400	2974452865	4060	4060	4060	4060	0
181	20240213	174300	2974452865	4060	4060	4060	4060	0
182	20240213	174200	2974452865	4060	4060	4060	4060	13445
183	20240213	174100	2974452865	4060	4060	4060	4060	0
184	20240213	174000	2974452865	4060	4060	4060	4060	0
185	20240213	173900	2974452865	4060	4060	4060	4060	0
186	20240213	173800	2974452865	4060	4060	4060	4060	0
187	20240213	173700	2974452865	4060	4060	4060	4060	0
188	20240213	173600	2974452865	4060	4060	4060	4060	0
189	20240213	173500	2974452865	4060	4060	4060	4060	0
190	20240213	173400	2974452865	4060	4060	4060	4060	0
191	20240213	173300	2974452865	4060	4060	4060	4060	0
192	20240213	173200	2974452865	4060	4060	4060	4060	0
193	20240213	173100	2974452865	4060	4060	4060	4060	0
194	20240213	173000	2974452865	4060	4060	4060	4060	0
195	20240213	172900	2974452865	4060	4060	4060	4060	0
196	20240213	172800	2974452865	4060	4060	4060	4060	0
197	20240213	172700	2974452865	4060	4060	4060	4060	0
198	20240213	172600	2974452865	4060	4060	4060	4060	0
199	20240213	172500	2974452865	4060	4060	4060	4060	0
200	20240213	172400	2974452865	4060	4060	4060	4060	0
201	20240213	172300	2974452865	4060	4060	4060	4060	0
202	20240213	172200	2974452865	4060	4060	4060	4060	0
203	20240213	172100	2974452865	4060	4060	4060	4060	0
204	20240213	172000	2974452865	4060	4060	4060	4060	0
205	20240213	171900	2974452865	4060	4060	4060	4060	0
206	20240213	171800	2974452865	4060	4060	4060	4060	0
207	20240213	171700	2974452865	4060	4060	4060	4060	0
208	20240213	171600	2974452865	4060	4060	4060	4060	0
209	20240213	171500	2974452865	4060	4060	4060	4060	0
210	20240213	171400	2974452865	4060	4060	4060	4060	0
211	20240213	171300	2974452865	4060	4060	4060	4060	0
212	20240213	171200	2974452865	4060	4060	4060	4060	13445
213	20240213	171100	2974452865	4060	4060	4060	4060	0
214	20240213	171000	2974452865	4060	4060	4060	4060	0
215	20240213	170900	2974452865	4060	4060	4060	4060	0
216	20240213	170800	2974452865	4060	4060	4060	4060	0
217	20240213	170700	2974452865	4060	4060	4060	4060	0
218	20240213	170600	2974452865	4060	4060	4060	4060	0
219	20240213	170500	2974452865	4060	4060	4060	4060	0
220	20240213	170400	2974452865	4060	4060	4060	4060	0
221	20240213	170300	2974452865	4060	4060	4060	4060	0
222	20240213	170200	2974452865	4060	4060	4060	4060	0
223	20240213	170100	2974452865	4060	4060	4060	4060	0
224	20240213	170000	2974452865	4060	4060	4060	4060	0
225	20240213	165900	2974452865	4060	4060	4060	4060	0
226	20240213	165800	2974452865	4060	4060	4060	4060	0
227	20240213	165700	2974452865	4060	4060	4060	4060	0
228	20240213	165600	2974452865	4060	4060	4060	4060	0
229	20240213	165500	2974452865	4060	4060	4060	4060	0
230	20240213	165400	2974452865	4060	4060	4060	4060	0
231	20240213	165300	2974452865	4060	4060	4060	4060	0
232	20240213	165200	2974452865	4060	4060	4060	4060	0
233	20240213	165100	2974452865	4060	4060	4060	4060	0
234	20240213	165000	2974452865	4060	4060	4060	4060	0
235	20240213	164900	2974452865	4060	4060	4060	4060	0
236	20240213	164800	2974452865	4060	4060	4060	4060	0
237	20240213	164700	2974452865	4060	4060	4060	4060	0
238	20240213	164600	2974452865	4060	4060	4060	4060	0
239	20240213	164500	2974452865	4060	4060	4060	4060	0
240	20240213	164400	2974452865	4060	4060	4060	4060	0
241	20240213	164300	2974452865	4060	4060	4060	4060	0
242	20240213	164200	2974452865	4060	4060	4060	4060	13445
243	20240213	164100	2974452865	4060	4060	4060	4060	0
244	20240213	164000	2974452865	4060	4060	4060	4060	0
245	20240213	163900	2974452865	4060	4060	4060	4060	0
246	20240213	163800	2974452865	4060	4060	4060	4060	0
247	20240213	163700	2974452865	4060	4060	4060	4060	0
248	20240213	163600	2974452865	4060	4060	4060	4060	0
249	20240213	163500	2974452865	4060	4060	4060	4060	0
250	20240213	163400	2974452865	4060	4060	4060	4060	0
251	20240213	163300	2974452865	4060	4060	4060	4060	0
252	20240213	163200	2974452865	4060	4060	4060	4060	0
253	20240213	163100	2974452865	4060	4060	4060	4060	0
254	20240213	163000	2974452865	4060	4060	4060	4060	0
255	20240213	162900	2974452865	4060	4060	4060	4060	0
256	20240213	162800	2974452865	4060	4060	4060	4060	0
257	20240213	162700	2974452865	4060	4060	4060	4060	0
258	20240213	162600	2974452865	4060	4060	4060	4060	0
259	20240213	162500	2974452865	4060	4060	4060	4060	0
260	20240213	162400	2974452865	4060	4060	4060	4060	0
261	20240213	162300	2974452865	4060	4060	4060	4060	0
262	20240213	162200	2974452865	4060	4060	4060	4060	0
263	20240213	162100	2974452865	4060	4060	4060	4060	0
264	20240213	162000	2974452865	4060	4060	4060	4060	0
265	20240213	161900	2974452865	4060	4060	4060	4060	0
266	20240213	161800	2974452865	4060	4060	4060	4060	0
267	20240213	161700	2974452865	4060	4060	4060	4060	0
268	20240213	161600	2974452865	4060	4060	4060	4060	0
269	20240213	161500	2974452865	4060	4060	4060	4060	0
270	20240213	161400	2974452865	4060	4060	4060	4060	0
271	20240213	161300	2974452865	4060	4060	4060	4060	0
272	20240213	161200	2974452865	4060	4060	4060	4060	13445
273	20240213	161100	2974452865	4060	4060	4060	4060	0
274	20240213	161000	2974452865	4060	4060	4060	4060	0
275	20240213	160900	2974452865	4060	4060	4060	4060	0
276	20240213	160800	2974452865	4060	4060	4060	4060	0
277	20240213	160700	2974452865	4060	4060	4060	4060	0
278	20240213	160600	2974452865	4060	4060	4060	4060	0
279	20240213	160500	2974452865	4060	4060	4060	4060	0
280	20240213	160400	2974452865	4060	4060	4060	4060	0
281	20240213	160300	2974452865	4060	4060	4060	4060	0
282	20240213	160200	2974452865	4060	4060	4060	4060	0
283	20240213	160100	2974452865	4060	4060	4060	4060	0
284	20240213	160000	2974452865	4060	4060	4060	4060	0
285	20240213	155900	2974452865	4060	4060	4060	4060	0
286	20240213	155800	2974452865	4060	4060	4060	4060	0
287	20240213	155700	2974452865	4060	4060	4060	4060	0
288	20240213	155600	2974452865	4060	4060	4060	4060	0
289	20240213	155500	2974452865	4060	4060	4060	4060	0
290	20240213	155400	2974452865	4060	4060	4060	4060	0
291	20240213	155300	2974452865	4060	4060	4060	4060	0
292	20240213	155200	2974452865	4060	4060	4060	4060	0
293	20240213	155100	2974452865	4060	4060	4060	4060	0
294	20240213	155000	2974452865	4060	4060	4060	4060	0
295	20240213	154900	2974452865	4060	4060	4060	4060	0
296	20240213	154800	2974452865	4060	4060	4060	4060	0
297	20240213	154700	2974452865	4060	4060	4060	4060	0
298	20240213	154600	2974452865	4060	4060	4060	4060	0
299	20240213	154500	2974452865	4060	4060	4060	4060	0
300	20240213	154400	2974452865	4060	4060	4060	4060	0
301	20240213	154300	2974452865	4060	4060	4060	4060	0
302	20240213	154200	2974452865	4060	4060	4060	4060	13445
303	20240213	154100	2974452865	4060	4060	4060	4060	0
304	20240213	154000	2974452865	4060	4060	4060	4060	0
305	20240213	153900	2974452865	4060	4060	4060	4060	0
306	20240213	153800	2974452865	4060	4060	4060	4060	0
307	20240213	153700	2974452865	4060	4060	4060	4060	0
308	20240213	153600	2974452865	4060	4060	4060	4060	0
309	20240213	153500	2974452865	4060	4060	4060	4060	0
310	20240213	153400	2974452865	4060	4060	4060	4060	0
311	20240213	153300	2974452865	4060	4060	4060	4060	0
312	20240213	153200	2974452865	4060	4060	4060	4060	0
313	20240213	153100	2974452865	4060	4060	4060	4060	0
314	20240213	153000	2974452865	4060	4060	4060	4060	13445
315	20240213	152900	2919866165	4055	4055	4055	4055	0
316	20240213	152800	2919866165	4055	4055	4055	4055	0
317	20240213	152700	2919866165	4055	4055	4055	4055	0
318	20240213	152600	2919866165	4055	4055	4055	4055	0
319	20240213	152500	2919866165	4055	4055	4055	4055	0
320	20240213	152400	2919866165	4055	4055	4055	4055	0
321	20240213	152300	2919866165	4055	4055	4055	4055	0
322	20240213	152200	2919866165	4055	4055	4055	4055	0
323	20240213	152100	2919866165	4055	4055	4055	4055	0
324	20240213	152000	2919866165	4055	4055	4055	4055	0
325	20240213	151900	2919866165	4055	4060	4060	4040	4574
326	20240213	151800	2901354085	4060	4050	4060	4045	8125
327	20240213	151700	2868454515	4050	4050	4050	4045	1175
328	20240213	151600	2863697615	4050	4055	4055	4050	2828
329	20240213	151500	2852242710	4055	4055	4055	4050	3832
330	20240213	151400	2836711970	4050	4055	4060	4050	5901
331	20240213	151300	2812809550	4055	4055	4060	4055	128
332	20240213	151200	2812290430	4055	4055	4055	4055	2091
333	20240213	151100	2803811425	4060	4060	4060	4060	68
334	20240213	151000	2803535345	4055	4060	4060	4050	3024
335	20240213	150900	2791270305	4060	4060	4060	4060	6
336	20240213	150800	2791245945	4065	4065	4065	4065	1016
337	20240213	150700	2787115905	4065	4070	4070	4065	934
338	20240213	150600	2783319140	4065	4060	4065	4060	980
339	20240213	150500	2779337135	4065	4065	4065	4065	1000
340	20240213	150400	2775272135	4060	4065	4065	4060	166
341	20240213	150300	2774597535	4065	4065	4065	4065	878
342	20240213	150200	2771028465	4065	4060	4065	4060	349
343	20240213	150100	2769611520	4060	4060	4060	4060	579
344	20240213	150000	2767260780	4065	4065	4065	4065	437
345	20240213	145900	2765484375	4065	4070	4070	4065	1106
346	20240213	145800	2760982980	4070	4055	4070	4055	116
347	20240213	145700	2760512555	4055	4060	4080	4055	2332
348	20240213	145600	2751030490	4060	4060	4070	4055	2538
349	20240213	145500	2740726255	4060	4055	4060	4055	987
350	20240213	145400	2736719040	4060	4070	4070	4060	187
351	20240213	145300	2735959720	4065	4070	4070	4060	538
352	20240213	145200	2733774420	4075	4065	4080	4065	720
353	20240213	145100	2730842460	4065	4060	4065	4050	2336
354	20240213	145000	2721372345	4055	4055	4055	4055	1
355	20240213	144900	2721368290	4050	4065	4065	4050	7835
356	20240213	144800	2689584785	4065	4065	4065	4065	421
357	20240213	144700	2687873420	4070	4075	4075	4070	2795
358	20240213	144600	2676497520	4075	4075	4075	4075	54
359	20240213	144500	2676277470	4075	4075	4080	4075	921
360	20240213	144400	2672524390	4075	4075	4075	4075	1328
361	20240213	144300	2667112790	4080	4080	4080	4080	101
362	20240213	144200	2666700710	4080	4080	4080	4075	129
363	20240213	144100	2666174400	4075	4080	4080	4075	2015
364	20240213	144000	2657957015	4085	4090	4090	4085	33
365	20240213	143900	2657822200	4085	4085	4085	4080	82
366	20240213	143800	2657487495	4085	4090	4090	4080	321
367	20240213	143700	2656177765	4080	4090	4090	4080	2048
368	20240213	143600	2647821215	4085	4085	4085	4085	81
369	20240213	143500	2647490330	4085	4085	4085	4085	36
370	20240213	143400	2647343270	4090	4085	4090	4080	1021
371	20240213	143300	2643173875	4090	4090	4090	4090	2
372	20240213	143200	2643165695	4090	4090	4090	4090	100
373	20240213	143100	2642756695	4085	4085	4085	4085	440
374	20240213	143000	2640959295	4085	4090	4090	4085	519
375	20240213	142900	2638838925	4090	4090	4090	4085	656
376	20240213	142800	2636156835	4095	4095	4095	4095	0
377	20240213	142700	2636156835	4095	4095	4095	4095	320
378	20240213	142600	2634846435	4085	4085	4085	4085	300
379	20240213	142500	2633620935	4085	4090	4090	4085	127
380	20240213	142400	2633101985	4090	4085	4090	4085	1605
381	20240213	142300	2626541890	4090	4080	4090	4080	333
382	20240213	142200	2625183215	4080	4080	4085	4080	404
383	20240213	142100	2623534890	4085	4085	4085	4085	132
384	20240213	142000	2622995670	4080	4085	4085	4080	1030
385	20240213	141900	2618790580	4090	4090	4090	4085	18
386	20240213	141800	2618717005	4090	4090	4090	4090	1120
387	20240213	141700	2614136205	4090	4100	4100	4090	5863
388	20240213	141600	2590130675	4100	4095	4100	4095	1541
389	20240213	141500	2583820275	4095	4100	4105	4095	1672
390	20240213	141400	2576964885	4100	4105	4110	4100	1332
391	20240213	141300	2571501155	4105	4100	4105	4100	438
392	20240213	141200	2569705330	4100	4105	4105	4100	2510
393	20240213	141100	2559413830	4100	4100	4110	4100	282
394	20240213	141000	2558256335	4100	4100	4115	4100	885
395	20240213	140900	2554619360	4100	4115	4115	4100	805
396	20240213	140800	2551310460	4115	4115	4120	4100	1063
397	20240213	140700	2546934845	4115	4115	4120	4115	1632
398	20240213	140600	2540214115	4115	4100	4115	4100	1720
399	20240213	140500	2533142760	4100	4110	4115	4100	4293
400	20240213	140400	2515494295	4105	4100	4105	4100	2718
401	20240213	140300	2504341915	4105	4105	4110	4105	2573
402	20240213	140200	2493777685	4110	4110	4110	4110	252
403	20240213	140100	2492741965	4110	4110	4115	4110	1107
404	20240213	140000	2488192180	4110	4115	4115	4110	1233
405	20240213	135900	2483122370	4110	4110	4115	4110	670
406	20240213	135800	2480368635	4115	4110	4115	4110	1052
407	20240213	135700	2476043180	4110	4105	4110	4105	2722
408	20240213	135600	2464862870	4105	4105	4105	4100	231
409	20240213	135500	2463915405	4070	4090	4110	4070	15
410	20240213	135400	2463853875	4110	4120	4120	4110	257
411	20240213	135300	2462797035	4120	4075	4125	4075	19658
412	20240213	135200	2382117830	4075	4075	4075	4075	7
413	20240213	135100	2382089305	4060	4065	4065	4060	1000
414	20240213	135000	2378028900	4065	4065	4075	4065	82
415	20240213	134900	2377695510	4075	4070	4075	4070	322
416	20240213	134800	2376383605	4075	4065	4075	4060	28
417	20240213	134700	2376269905	4060	4060	4060	4060	0
418	20240213	134600	2376269905	4060	4070	4070	4060	2065
419	20240213	134500	2367871660	4070	4070	4070	4070	15
420	20240213	134400	2367810610	4080	4080	4080	4080	62
421	20240213	134300	2367557650	4080	4080	4080	4070	65
422	20240213	134200	2367292550	4070	4070	4070	4070	50
423	20240213	134100	2367089050	4080	4080	4080	4080	300
424	20240213	134000	2365865050	4075	4080	4080	4075	1251
425	20240213	133900	2360760975	4080	4080	4080	4080	0
426	20240213	133800	2360760975	4080	4070	4080	4050	201
427	20240213	133700	2359945835	4080	4075	4080	4075	260
428	20240213	133600	2358886095	4075	4070	4075	4070	344
429	20240213	133500	2357485310	4070	4070	4070	4070	19
430	20240213	133400	2357407980	4070	4065	4070	4050	2020
431	20240213	133300	2349191975	4065	4060	4065	4060	224
432	20240213	133200	2348281625	4050	4055	4060	4050	455
433	20240213	133100	2346437590	4050	4050	4050	4050	0
434	20240213	133000	2346437590	4050	4050	4060	4050	917
435	20240213	132900	2342723570	4045	4045	4045	4045	0
436	20240213	132800	2342723570	4045	4050	4050	4045	4552
437	20240213	132700	2324310110	4050	4055	4055	4045	1689
438	20240213	132600	2317470810	4055	4055	4055	4055	281
439	20240213	132500	2316331355	4050	4055	4055	4050	1473
440	20240213	132400	2310365495	4055	4055	4055	4050	1099
441	20240213	132300	2305910550	4055	4050	4055	4050	401
442	20240213	132200	2304284500	4050	4050	4050	4050	1
443	20240213	132100	2304280450	4070	4055	4070	4055	4909
444	20240213	132000	2284342255	4050	4050	4050	4050	1006
445	20240213	131900	2280267955	4050	4050	4050	4050	6
446	20240213	131800	2280243655	4050	4050	4050	4050	597
447	20240213	131700	2277825805	4050	4055	4055	4050	673
448	20240213	131600	2275098965	4060	4060	4060	4060	12
449	20240213	131500	2275050245	4060	4055	4060	4055	534
450	20240213	131400	2272882325	4055	4050	4055	4050	505
451	20240213	131300	2270836550	4055	4055	4055	4055	21
452	20240213	131200	2270751395	4055	4055	4055	4055	806
453	20240213	131100	2267483065	4055	4055	4055	4055	200
454	20240213	131000	2266672065	4060	4060	4060	4060	50
455	20240213	130900	2266469065	4055	4060	4060	4055	529
456	20240213	130800	2264322825	4060	4060	4060	4060	12
457	20240213	130700	2264274105	4060	4055	4060	4055	194
458	20240213	130600	2263487430	4055	4060	4060	4050	712
459	20240213	130500	2260597815	4060	4060	4060	4060	200
460	20240213	130400	2259785815	4060	4060	4060	4060	1
461	20240213	130300	2259781755	4050	4055	4055	4050	589
462	20240213	130200	2257394305	4060	4060	4060	4060	224
463	20240213	130100	2256484865	4065	4065	4065	4065	200
464	20240213	130000	2255671865	4065	4065	4065	4065	8
465	20240213	125900	2255639345	4055	4055	4055	4055	0
466	20240213	125800	2255639345	4055	4055	4055	4055	121
467	20240213	125700	2255148690	4055	4055	4055	4055	2142
468	20240213	125600	2246462880	4055	4055	4055	4055	60
469	20240213	125500	2246219580	4055	4065	4065	4055	5564
470	20240213	125400	2223649520	4065	4070	4070	4065	13
471	20240213	125300	2223596615	4065	4065	4065	4065	10
472	20240213	125200	2223555965	4065	4065	4065	4060	307
473	20240213	125100	2222308230	4065	4065	4065	4065	601
474	20240213	125000	2219865165	4065	4065	4070	4065	2422
475	20240213	124900	2210015295	4065	4065	4065	4065	103
476	20240213	124800	2209596600	4060	4055	4060	4055	259
477	20240213	124700	2208546210	4055	4050	4055	4050	153
478	20240213	124600	2207925910	4055	4050	4055	4050	55
479	20240213	124500	2207703155	4055	4050	4055	4050	80
480	20240213	124400	2207379150	4050	4050	4050	4050	5
481	20240213	124300	2207358900	4050	4050	4050	4050	115
482	20240213	124200	2206893150	4050	4050	4050	4050	966
483	20240213	124100	2202980850	4050	4050	4050	4050	215
484	20240213	124000	2202110100	4050	4050	4050	4050	126
485	20240213	123900	2201599800	4045	4050	4050	4045	50
486	20240213	123800	2201397545	4060	4060	4060	4060	183
487	20240213	123700	2200654565	4060	4050	4060	4050	109
488	20240213	123600	2200212205	4050	4050	4050	4050	148
489	20240213	123500	2199612805	4050	4050	4050	4050	3
490	20240213	123400	2199600655	4055	4050	4055	4050	26
491	20240213	123300	2199495285	4045	4040	4055	4040	66
492	20240213	123200	2199228455	4040	4040	4040	4040	262
493	20240213	123100	2198169975	4040	4035	4040	4035	120
494	20240213	123000	2197685250	4040	4040	4040	4035	626
495	20240213	122900	2195158760	4035	4040	4040	4035	973
496	20240213	122800	2191231920	4060	4060	4060	4060	0
497	20240213	122700	2191231920	4060	4060	4060	4060	14
498	20240213	122600	2191175080	4065	4065	4065	4035	5002
499	20240213	122500	2170954040	4065	4065	4065	4065	0
500	20240213	122400	2170954040	4065	4065	4065	4065	140
501	20240213	122300	2170384940	4065	4065	4065	4065	60
502	20240213	122200	2170141040	4050	4055	4055	4050	921
503	20240213	122100	2166410340	4050	4070	4070	4050	1015
504	20240213	122000	2162294265	4070	4070	4070	4070	263
505	20240213	121900	2161223855	4060	4065	4065	4060	238
506	20240213	121800	2160257385	4065	4065	4065	4065	26
507	20240213	121700	2160151695	4070	4065	4070	4065	190
508	20240213	121600	2159379020	4065	4065	4065	4065	270
509	20240213	121500	2158281470	4065	4065	4065	4065	40
510	20240213	121400	2158118870	4055	4055	4055	4055	147
511	20240213	121300	2157522785	4050	4050	4050	4050	0
512	20240213	121200	2157522785	4050	4060	4060	4050	2414
513	20240213	121100	2147731945	4060	4050	4060	4050	628
514	20240213	121000	2145186570	4055	4050	4055	4050	400
515	20240213	120900	2143565065	4050	4045	4050	4045	249
516	20240213	120800	2142557080	4050	4050	4050	4045	2405
517	20240213	120700	2132817230	4055	4050	4055	4050	119
518	20240213	120600	2132335095	4055	4050	4055	4050	43
519	20240213	120500	2132160895	4050	4045	4050	4045	2510
520	20240213	120400	2122000540	4040	4045	4045	4040	11
521	20240213	120300	2121956095	4035	4035	4040	4025	2488
522	20240213	120200	2111931715	4040	4035	4040	4025	1550
523	20240213	120100	2105685225	4030	4045	4045	4030	5924
524	20240213	120000	2081763155	4045	4045	4045	4045	713
525	20240213	115900	2078879070	4045	4050	4050	4045	2990
526	20240213	115800	2066778980	4045	4045	4050	4045	659
527	20240213	115700	2064110770	4045	4045	4045	4045	88
528	20240213	115600	2063754810	4050	4050	4050	4050	1316
529	20240213	115500	2058425010	4050	4050	4050	4050	872
530	20240213	115400	2054893410	4050	4055	4055	4050	61
531	20240213	115300	2054646100	4055	4060	4060	4050	828
532	20240213	115200	2051291090	4060	4050	4060	4045	1277
533	20240213	115100	2046119095	4055	4055	4055	4045	211
534	20240213	115000	2045264465	4055	4060	4060	4055	113
535	20240213	114900	2044805740	4065	4065	4065	4065	11
536	20240213	114800	2044761025	4065	4055	4065	4055	47
537	20240213	114700	2044570180	4065	4055	4070	4050	200
538	20240213	114600	2043759530	4070	4075	4075	4050	7269
539	20240213	114500	2014308210	4075	4075	4075	4075	53
540	20240213	114400	2014092235	4080	4080	4080	4080	18
541	20240213	114300	2014018795	4080	4080	4080	4050	3248
542	20240213	114200	2000848800	4085	4085	4085	4070	1128
543	20240213	114100	1996255760	4085	4080	4085	4070	238
544	20240213	114000	1995285035	4095	4085	4095	4075	457
545	20240213	113900	1993421295	4095	4085	4095	4085	153
546	20240213	113800	1992796010	4085	4090	4100	4085	1838
547	20240213	113700	1985283345	4095	4090	4100	4090	1548
548	20240213	113600	1978947795	4090	4085	4095	4080	1502
549	20240213	113500	1972811115	4085	4090	4105	4085	4008
550	20240213	113400	1956389955	4110	4055	4110	4055	9936
551	20240213	113300	1915766185	4055	4045	4060	4045	246
552	20240213	113200	1914768910	4060	4055	4060	4040	1712
553	20240213	113100	1907841815	4055	4055	4055	4045	713
554	20240213	113000	1904953675	4055	4050	4055	4050	2009
555	20240213	112900	1896816430	4050	4050	4050	4045	488
556	20240213	112800	1894841625	4050	4055	4055	4050	619
557	20240213	112700	1892333480	4055	4055	4055	4055	161
558	20240213	112600	1891680625	4055	4050	4055	4050	1242
559	20240213	112500	1886644460	4050	4050	4055	4050	245
560	20240213	112400	1885652205	4050	4050	4060	4050	547
561	20240213	112300	1883436325	4060	4050	4060	4050	346
562	20240213	112200	1882034765	4050	4050	4060	4050	47
563	20240213	112100	1881844405	4050	4045	4050	4045	570
564	20240213	112000	1879536755	4050	4050	4050	4050	17
565	20240213	111900	1879467905	4050	4050	4050	4050	1003
566	20240213	111800	1875405755	4030	4035	4040	4030	2288
567	20240213	111700	1866172305	4050	4050	4050	4035	132
568	20240213	111600	1865637790	4045	4045	4045	4045	5
569	20240213	111500	1865617565	4045	4035	4045	4030	1532
570	20240213	111400	1859433820	4035	4030	4040	4015	9656
571	20240213	111300	1820574430	4025	4030	4035	4020	8031
572	20240213	111200	1788254440	4030	4045	4045	4030	9166
573	20240213	111100	1751254430	4050	4050	4050	4050	1276
574	20240213	111000	1746086630	4050	4050	4050	4050	131
575	20240213	110900	1745556080	4050	4055	4060	4045	831
576	20240213	110800	1742191955	4045	4050	4050	4045	764
577	20240213	110700	1739098810	4045	4045	4045	4040	1199
578	20240213	110600	1734253725	4040	4050	4050	4040	321
579	20240213	110500	1732956140	4050	4050	4050	4050	690
580	20240213	110400	1730161640	4050	4055	4055	4050	212
581	20240213	110300	1729302980	4055	4060	4060	4040	270
582	20240213	110200	1728210880	4045	4050	4050	4040	2816
583	20240213	110100	1716831290	4055	4055	4055	4045	20246
584	20240213	110000	1634826950	4055	4060	4060	4055	5636
585	20240213	105900	1611962390	4070	4070	4070	4060	673
586	20240213	105800	1609229980	4065	4060	4070	4060	290
587	20240213	105700	1608051125	4065	4065	4065	4065	1020
588	20240213	105600	1603904825	4070	4070	4070	4070	32
589	20240213	105500	1603774585	4080	4070	4080	4060	1445
590	20240213	105400	1597899415	4080	4075	4080	4075	382
591	20240213	105300	1596342405	4075	4070	4075	4070	444
592	20240213	105200	1594535185	4070	4065	4070	4065	419
593	20240213	105100	1592830420	4065	4070	4070	4065	297
594	20240213	105000	1591623030	4070	4070	4070	4070	13
595	20240213	104900	1591570120	4065	4070	4070	4065	1161
596	20240213	104800	1586845245	4070	4065	4070	4065	263
597	20240213	104700	1585775080	4065	4065	4065	4060	2260
598	20240213	104600	1576592680	4060	4060	4065	4060	857
599	20240213	104500	1573113160	4065	4060	4065	4060	314
600	20240213	104400	1571836810	4065	4065	4070	4065	385
601	20240213	104300	1570271780	4065	4065	4070	4065	1281
602	20240213	104200	1565064345	4065	4070	4070	4065	539
603	20240213	104100	1562870770	4060	4070	4070	4060	540
604	20240213	104000	1560677305	4065	4070	4070	4060	1210
605	20240213	103900	1555759345	4065	4070	4070	4065	2227
606	20240213	103800	1546699625	4070	4070	4070	4065	1375
607	20240213	103700	1541103380	4065	4060	4070	4060	3301
608	20240213	103600	1527696585	4065	4065	4070	4060	2097
609	20240213	103500	1519176750	4065	4065	4065	4065	2918
610	20240213	103400	1507315080	4065	4070	4070	4065	934
611	20240213	103300	1503513760	4075	4085	4085	4070	12002
612	20240213	103200	1454644065	4085	4085	4085	4075	2759
613	20240213	103100	1443384465	4085	4080	4085	4080	1733
614	20240213	103000	1436307320	4080	4080	4085	4080	1295
615	20240213	102900	1431023715	4080	4085	4090	4080	3170
616	20240213	102800	1418088545	4080	4095	4095	4080	10185
617	20240213	102700	1376464450	4095	4105	4105	4095	2644
618	20240213	102600	1365624000	4100	4105	4110	4100	3765
619	20240213	102500	1350179620	4105	4105	4105	4100	7555
620	20240213	102400	1319187080	4105	4110	4110	4100	655
621	20240213	102300	1316501075	4110	4110	4110	4100	10081
622	20240213	102200	1275082695	4110	4110	4115	4110	3639
623	20240213	102100	1260126370	4115	4115	4115	4115	45
624	20240213	102000	1259941195	4115	4115	4120	4115	2116
625	20240213	101900	1251233850	4120	4120	4120	4120	22
626	20240213	101800	1251143210	4120	4115	4120	4115	1901
627	20240213	101700	1243319095	4115	4120	4120	4115	274
628	20240213	101600	1242190390	4120	4120	4120	4120	172
629	20240213	101500	1241481750	4120	4115	4120	4115	513
630	20240213	101400	1239370690	4115	4120	4120	4115	1959
631	20240213	101300	1231306685	4120	4120	4120	4120	57
632	20240213	101200	1231071845	4115	4115	4115	4115	152
633	20240213	101100	1230446365	4120	4125	4125	4120	2186
634	20240213	101000	1221430030	4125	4120	4125	4115	3433
635	20240213	100900	1207294230	4120	4125	4125	4120	610
636	20240213	100800	1204780040	4125	4120	4125	4120	1252
637	20240213	100700	1199616800	4125	4125	4125	4120	1914
638	20240213	100600	1191721665	4125	4125	4125	4120	75
639	20240213	100500	1191412495	4125	4120	4125	4120	903
640	20240213	100400	1187692130	4120	4115	4120	4115	688
641	20240213	100300	1184859095	4120	4115	4120	4115	1308
642	20240213	100200	1179474040	4120	4115	4120	4115	12
643	20240213	100100	1179424610	4115	4115	4120	4115	1802
644	20240213	100000	1172009280	4115	4115	4115	4110	3095
645	20240213	095900	1159274070	4115	4115	4120	4115	4173
646	20240213	095800	1142102170	4115	4120	4120	4115	651
647	20240213	095700	1139420205	4120	4120	4120	4120	459
648	20240213	095600	1137529125	4120	4120	4120	4120	336
649	20240213	095500	1136144805	4120	4120	4125	4120	912
650	20240213	095400	1132385375	4120	4120	4120	4120	800
651	20240213	095300	1129089375	4120	4130	4130	4120	750
652	20240213	095200	1125998980	4130	4125	4130	4120	656
653	20240213	095100	1123294080	4125	4125	4125	4120	486
654	20240213	095000	1121289605	4115	4120	4120	4115	972
655	20240213	094900	1117286570	4115	4130	4130	4115	2229
656	20240213	094800	1108096960	4130	4135	4135	4130	579
657	20240213	094700	1105703260	4130	4130	4135	4130	755
658	20240213	094600	1102583255	4130	4135	4135	4120	356
659	20240213	094500	1101116490	4130	4135	4135	4115	20
660	20240213	094400	1101033835	4120	4115	4135	4115	13609
661	20240213	094300	1044960335	4115	4115	4115	4115	548
662	20240213	094200	1042705315	4115	4115	4120	4115	3575
663	20240213	094100	1027994065	4115	4115	4120	4115	1575
664	20240213	094000	1021508655	4115	4120	4120	4115	1088
665	20240213	093900	1017028780	4115	4115	4115	4110	3177
666	20240213	093800	1003965170	4115	4120	4120	4110	7207
667	20240213	093700	974308285	4120	4125	4125	4115	4751
668	20240213	093600	954736905	4125	4125	4125	4120	1336
669	20240213	093500	949226435	4125	4125	4125	4125	2637
670	20240213	093400	938348810	4125	4125	4125	4125	1551
671	20240213	093300	931950935	4125	4125	4130	4125	4231
672	20240213	093200	914492655	4125	4125	4130	4125	3031
673	20240213	093100	901987070	4125	4125	4130	4125	1684
674	20240213	093000	895038150	4130	4125	4130	4125	6770
675	20240213	092900	867104310	4130	4125	4130	4125	1402
676	20240213	092800	861318690	4130	4145	4150	4130	15243
677	20240213	092700	798220795	4150	4150	4150	4150	2052
678	20240213	092600	789704995	4150	4160	4160	4150	2804
679	20240213	092500	778063815	4155	4155	4165	4155	1281
680	20240213	092400	772739760	4155	4145	4165	4145	250
681	20240213	092300	771698960	4170	4145	4170	4145	6066
682	20240213	092200	746522925	4145	4145	4150	4145	2340
683	20240213	092100	736820075	4150	4155	4155	4150	4588
684	20240213	092000	717777875	4155	4155	4160	4150	2772
685	20240213	091900	706259495	4155	4165	4165	4155	3978
686	20240213	091800	689710145	4165	4165	4170	4160	4093
687	20240213	091700	672673215	4170	4160	4175	4160	4378
688	20240213	091600	654436165	4165	4165	4165	4155	3587
689	20240213	091500	639514000	4165	4170	4175	4165	4740
690	20240213	091400	619758340	4170	4155	4175	4155	3978
691	20240213	091300	603201205	4155	4160	4160	4155	1114
692	20240213	091200	598570510	4170	4190	4190	4160	6909
693	20240213	091100	569736515	4190	4185	4210	4180	22316
694	20240213	091000	476120885	4190	4175	4190	4175	7145
695	20240213	090900	446190605	4175	4200	4200	4175	6195
696	20240213	090800	420239170	4185	4150	4195	4150	7305
697	20240213	090700	389715455	4150	4115	4160	4115	6383
698	20240213	090600	363297430	4140	4130	4140	4110	3964
699	20240213	090500	346973615	4120	4160	4160	4120	18522
700	20240213	090400	270268350	4160	4190	4190	4155	1118
701	20240213	090300	265608540	4190	4150	4200	4130	7214
702	20240213	090200	235575265	4150	4190	4190	4140	19711
703	20240213	090100	153523985	4210	4165	4210	4165	10344
704	20240213	090000	110111575	4165	4210	4210	4155	26217