KissMeData/003280/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183900	4091962035	3060	3060	3060	3060	22819
3	20240213	183800	4091962035	3060	3060	3060	3060	0
4	20240213	183700	4091962035	3060	3060	3060	3060	0
5	20240213	183600	4091962035	3060	3060	3060	3060	0
6	20240213	183500	4091962035	3060	3060	3060	3060	0
7	20240213	183400	4091962035	3060	3060	3060	3060	0
8	20240213	183300	4091962035	3060	3060	3060	3060	0
9	20240213	183200	4091962035	3060	3060	3060	3060	0
10	20240213	183100	4091962035	3060	3060	3060	3060	0
11	20240213	183000	4091962035	3060	3060	3060	3060	0
12	20240213	182900	4091962035	3060	3060	3060	3060	0
13	20240213	182800	4091962035	3060	3060	3060	3060	0
14	20240213	182700	4091962035	3060	3060	3060	3060	0
15	20240213	182600	4091962035	3060	3060	3060	3060	0
16	20240213	182500	4091962035	3060	3060	3060	3060	0
17	20240213	182400	4091962035	3060	3060	3060	3060	0
18	20240213	182300	4091962035	3060	3060	3060	3060	0
19	20240213	182200	4091962035	3060	3060	3060	3060	0
20	20240213	182100	4091962035	3060	3060	3060	3060	0
21	20240213	182000	4091962035	3060	3060	3060	3060	0
22	20240213	181900	4091962035	3060	3060	3060	3060	0
23	20240213	181800	4091962035	3060	3060	3060	3060	0
24	20240213	181700	4091962035	3060	3060	3060	3060	0
25	20240213	181600	4091962035	3060	3060	3060	3060	0
26	20240213	181500	4091962035	3060	3060	3060	3060	0
27	20240213	181400	4091962035	3060	3060	3060	3060	0
28	20240213	181300	4091962035	3060	3060	3060	3060	0
29	20240213	181200	4091962035	3060	3060	3060	3060	0
30	20240213	181100	4091962035	3060	3060	3060	3060	0
31	20240213	181000	4091962035	3060	3060	3060	3060	0
32	20240213	180900	4091962035	3060	3060	3060	3060	22819
33	20240213	180800	4091962035	3060	3060	3060	3060	0
34	20240213	180700	4091962035	3060	3060	3060	3060	0
35	20240213	180600	4091962035	3060	3060	3060	3060	0
36	20240213	180500	4091962035	3060	3060	3060	3060	0
37	20240213	180400	4091962035	3060	3060	3060	3060	0
38	20240213	180300	4091962035	3060	3060	3060	3060	0
39	20240213	180200	4091962035	3060	3060	3060	3060	0
40	20240213	180100	4091962035	3060	3060	3060	3060	0
41	20240213	180000	4091962035	3060	3060	3060	3060	0
42	20240213	175900	4091962035	3060	3060	3060	3060	0
43	20240213	175800	4091962035	3060	3060	3060	3060	0
44	20240213	175700	4091962035	3060	3060	3060	3060	0
45	20240213	175600	4091962035	3060	3060	3060	3060	0
46	20240213	175500	4091962035	3060	3060	3060	3060	0
47	20240213	175400	4091962035	3060	3060	3060	3060	0
48	20240213	175300	4091962035	3060	3060	3060	3060	0
49	20240213	175200	4091962035	3060	3060	3060	3060	0
50	20240213	175100	4091962035	3060	3060	3060	3060	0
51	20240213	175000	4091962035	3060	3060	3060	3060	0
52	20240213	174900	4091962035	3060	3060	3060	3060	0
53	20240213	174800	4091962035	3060	3060	3060	3060	0
54	20240213	174700	4091962035	3060	3060	3060	3060	0
55	20240213	174600	4091962035	3060	3060	3060	3060	0
56	20240213	174500	4091962035	3060	3060	3060	3060	0
57	20240213	174400	4091962035	3060	3060	3060	3060	0
58	20240213	174300	4091962035	3060	3060	3060	3060	0
59	20240213	174200	4091962035	3060	3060	3060	3060	0
60	20240213	174100	4091962035	3060	3060	3060	3060	0
61	20240213	174000	4091962035	3060	3060	3060	3060	0
62	20240213	173900	4091962035	3060	3060	3060	3060	22819
63	20240213	173800	4091962035	3060	3060	3060	3060	0
64	20240213	173700	4091962035	3060	3060	3060	3060	0
65	20240213	173600	4091962035	3060	3060	3060	3060	0
66	20240213	173500	4091962035	3060	3060	3060	3060	0
67	20240213	173400	4091962035	3060	3060	3060	3060	0
68	20240213	173300	4091962035	3060	3060	3060	3060	0
69	20240213	173200	4091962035	3060	3060	3060	3060	0
70	20240213	173100	4091962035	3060	3060	3060	3060	0
71	20240213	173000	4091962035	3060	3060	3060	3060	0
72	20240213	172900	4091962035	3060	3060	3060	3060	0
73	20240213	172800	4091962035	3060	3060	3060	3060	0
74	20240213	172700	4091962035	3060	3060	3060	3060	0
75	20240213	172600	4091962035	3060	3060	3060	3060	0
76	20240213	172500	4091962035	3060	3060	3060	3060	0
77	20240213	172400	4091962035	3060	3060	3060	3060	0
78	20240213	172300	4091962035	3060	3060	3060	3060	0
79	20240213	172200	4091962035	3060	3060	3060	3060	0
80	20240213	172100	4091962035	3060	3060	3060	3060	0
81	20240213	172000	4091962035	3060	3060	3060	3060	0
82	20240213	171900	4091962035	3060	3060	3060	3060	0
83	20240213	171800	4091962035	3060	3060	3060	3060	0
84	20240213	171700	4091962035	3060	3060	3060	3060	0
85	20240213	171600	4091962035	3060	3060	3060	3060	0
86	20240213	171500	4091962035	3060	3060	3060	3060	0
87	20240213	171400	4091962035	3060	3060	3060	3060	0
88	20240213	171300	4091962035	3060	3060	3060	3060	0
89	20240213	171200	4091962035	3060	3060	3060	3060	0
90	20240213	171100	4091962035	3060	3060	3060	3060	0
91	20240213	171000	4091962035	3060	3060	3060	3060	0
92	20240213	170900	4091962035	3060	3060	3060	3060	22819
93	20240213	170800	4091962035	3060	3060	3060	3060	0
94	20240213	170700	4091962035	3060	3060	3060	3060	0
95	20240213	170600	4091962035	3060	3060	3060	3060	0
96	20240213	170500	4091962035	3060	3060	3060	3060	0
97	20240213	170400	4091962035	3060	3060	3060	3060	0
98	20240213	170300	4091962035	3060	3060	3060	3060	0
99	20240213	170200	4091962035	3060	3060	3060	3060	0
100	20240213	170100	4091962035	3060	3060	3060	3060	0
101	20240213	170000	4091962035	3060	3060	3060	3060	0
102	20240213	165900	4091962035	3060	3060	3060	3060	0
103	20240213	165800	4091962035	3060	3060	3060	3060	0
104	20240213	165700	4091962035	3060	3060	3060	3060	0
105	20240213	165600	4091962035	3060	3060	3060	3060	0
106	20240213	165500	4091962035	3060	3060	3060	3060	0
107	20240213	165400	4091962035	3060	3060	3060	3060	0
108	20240213	165300	4091962035	3060	3060	3060	3060	0
109	20240213	165200	4091962035	3060	3060	3060	3060	0
110	20240213	165100	4091962035	3060	3060	3060	3060	0
111	20240213	165000	4091962035	3060	3060	3060	3060	0
112	20240213	164900	4091962035	3060	3060	3060	3060	0
113	20240213	164800	4091962035	3060	3060	3060	3060	0
114	20240213	164700	4091962035	3060	3060	3060	3060	0
115	20240213	164600	4091962035	3060	3060	3060	3060	0
116	20240213	164500	4091962035	3060	3060	3060	3060	0
117	20240213	164400	4091962035	3060	3060	3060	3060	0
118	20240213	164300	4091962035	3060	3060	3060	3060	0
119	20240213	164200	4091962035	3060	3060	3060	3060	0
120	20240213	164100	4091962035	3060	3060	3060	3060	0
121	20240213	164000	4091962035	3060	3060	3060	3060	0
122	20240213	163900	4091962035	3060	3060	3060	3060	22819
123	20240213	163800	4091962035	3060	3060	3060	3060	0
124	20240213	163700	4091962035	3060	3060	3060	3060	0
125	20240213	163600	4091962035	3060	3060	3060	3060	0
126	20240213	163500	4091962035	3060	3060	3060	3060	0
127	20240213	163400	4091962035	3060	3060	3060	3060	0
128	20240213	163300	4091962035	3060	3060	3060	3060	0
129	20240213	163200	4091962035	3060	3060	3060	3060	0
130	20240213	163100	4091962035	3060	3060	3060	3060	0
131	20240213	163000	4091962035	3060	3060	3060	3060	0
132	20240213	162900	4091962035	3060	3060	3060	3060	0
133	20240213	162800	4091962035	3060	3060	3060	3060	0
134	20240213	162700	4091962035	3060	3060	3060	3060	0
135	20240213	162600	4091962035	3060	3060	3060	3060	0
136	20240213	162500	4091962035	3060	3060	3060	3060	0
137	20240213	162400	4091962035	3060	3060	3060	3060	0
138	20240213	162300	4091962035	3060	3060	3060	3060	0
139	20240213	162200	4091962035	3060	3060	3060	3060	0
140	20240213	162100	4091962035	3060	3060	3060	3060	0
141	20240213	162000	4091962035	3060	3060	3060	3060	0
142	20240213	161900	4091962035	3060	3060	3060	3060	0
143	20240213	161800	4091962035	3060	3060	3060	3060	0
144	20240213	161700	4091962035	3060	3060	3060	3060	0
145	20240213	161600	4091962035	3060	3060	3060	3060	0
146	20240213	161500	4091962035	3060	3060	3060	3060	0
147	20240213	161400	4091962035	3060	3060	3060	3060	0
148	20240213	161300	4091962035	3060	3060	3060	3060	0
149	20240213	161200	4091962035	3060	3060	3060	3060	0
150	20240213	161100	4091962035	3060	3060	3060	3060	0
151	20240213	161000	4091962035	3060	3060	3060	3060	0
152	20240213	160900	4091962035	3060	3060	3060	3060	22819
153	20240213	160800	4091962035	3060	3060	3060	3060	0
154	20240213	160700	4091962035	3060	3060	3060	3060	0
155	20240213	160600	4091962035	3060	3060	3060	3060	0
156	20240213	160500	4091962035	3060	3060	3060	3060	0
157	20240213	160400	4091962035	3060	3060	3060	3060	0
158	20240213	160300	4091962035	3060	3060	3060	3060	0
159	20240213	160200	4091962035	3060	3060	3060	3060	0
160	20240213	160100	4091962035	3060	3060	3060	3060	0
161	20240213	160000	4091962035	3060	3060	3060	3060	0
162	20240213	155900	4091962035	3060	3060	3060	3060	0
163	20240213	155800	4091962035	3060	3060	3060	3060	0
164	20240213	155700	4091962035	3060	3060	3060	3060	0
165	20240213	155600	4091962035	3060	3060	3060	3060	0
166	20240213	155500	4091962035	3060	3060	3060	3060	0
167	20240213	155400	4091962035	3060	3060	3060	3060	0
168	20240213	155300	4091962035	3060	3060	3060	3060	0
169	20240213	155200	4091962035	3060	3060	3060	3060	0
170	20240213	155100	4091962035	3060	3060	3060	3060	0
171	20240213	155000	4091962035	3060	3060	3060	3060	0
172	20240213	154900	4091962035	3060	3060	3060	3060	0
173	20240213	154800	4091962035	3060	3060	3060	3060	0
174	20240213	154700	4091962035	3060	3060	3060	3060	0
175	20240213	154600	4091962035	3060	3060	3060	3060	0
176	20240213	154500	4091962035	3060	3060	3060	3060	0
177	20240213	154400	4091962035	3060	3060	3060	3060	0
178	20240213	154300	4091962035	3060	3060	3060	3060	0
179	20240213	154200	4091962035	3060	3060	3060	3060	0
180	20240213	154100	4091962035	3060	3060	3060	3060	0
181	20240213	154000	4091962035	3060	3060	3060	3060	0
182	20240213	153900	4091962035	3060	3060	3060	3060	22819
183	20240213	153800	4091962035	3060	3060	3060	3060	0
184	20240213	153700	4091962035	3060	3060	3060	3060	0
185	20240213	153600	4091962035	3060	3060	3060	3060	0
186	20240213	153500	4091962035	3060	3060	3060	3060	0
187	20240213	153400	4091962035	3060	3060	3060	3060	0
188	20240213	153300	4091962035	3060	3060	3060	3060	0
189	20240213	153200	4091962035	3060	3060	3060	3060	0
190	20240213	153100	4091962035	3060	3060	3060	3060	0
191	20240213	153000	4091962035	3060	3060	3060	3060	22819
192	20240213	152900	4022135895	3060	3060	3060	3060	0
193	20240213	152800	4022135895	3060	3060	3060	3060	0
194	20240213	152700	4022135895	3060	3060	3060	3060	0
195	20240213	152600	4022135895	3060	3060	3060	3060	0
196	20240213	152500	4022135895	3060	3060	3060	3060	0
197	20240213	152400	4022135895	3060	3060	3060	3060	0
198	20240213	152300	4022135895	3060	3060	3060	3060	0
199	20240213	152200	4022135895	3060	3060	3060	3060	0
200	20240213	152100	4022135895	3060	3060	3060	3060	0
201	20240213	152000	4022135895	3060	3060	3060	3060	0
202	20240213	151900	4022135895	3060	3065	3065	3060	4003
203	20240213	151800	4009886120	3065	3060	3065	3060	2933
204	20240213	151700	4000898105	3060	3060	3065	3060	3320
205	20240213	151600	3990732330	3065	3060	3065	3060	129
206	20240213	151500	3990337445	3065	3060	3065	3060	5033
207	20240213	151400	3974935845	3060	3065	3065	3060	2168
208	20240213	151300	3968301725	3065	3065	3065	3060	23
209	20240213	151200	3968231235	3060	3060	3060	3060	188
210	20240213	151100	3967655955	3060	3070	3070	3060	4202
211	20240213	151000	3954795450	3065	3060	3065	3060	1068
212	20240213	150900	3951522040	3060	3060	3060	3060	3336
213	20240213	150800	3941313880	3060	3065	3070	3060	1995
214	20240213	150700	3935205170	3065	3065	3070	3065	5282
215	20240213	150600	3919014340	3065	3065	3065	3065	839
216	20240213	150500	3916442805	3070	3070	3070	3070	1433
217	20240213	150400	3912043495	3070	3070	3070	3065	575
218	20240213	150300	3910278745	3070	3065	3070	3065	1667
219	20240213	150200	3905168360	3065	3065	3065	3065	2631
220	20240213	150100	3897104345	3065	3065	3065	3065	213
221	20240213	150000	3896451500	3070	3070	3070	3070	38
222	20240213	145900	3896334840	3070	3070	3070	3065	1140
223	20240213	145800	3892836040	3070	3070	3070	3070	1097
224	20240213	145700	3889468250	3070	3070	3070	3070	32
225	20240213	145600	3889370010	3070	3060	3070	3060	703
226	20240213	145500	3887215800	3065	3065	3065	3060	240
227	20240213	145400	3886480465	3060	3060	3060	3060	0
228	20240213	145300	3886480465	3060	3060	3065	3060	4283
229	20240213	145200	3873373985	3065	3060	3065	3060	1533
230	20240213	145100	3868680500	3065	3065	3065	3060	2014
231	20240213	145000	3862515380	3065	3065	3065	3060	477
232	20240213	144900	3861054990	3060	3060	3065	3060	388
233	20240213	144800	3859867435	3060	3060	3065	3060	1034
234	20240213	144700	3856703230	3060	3060	3060	3060	6944
235	20240213	144600	3835454590	3065	3060	3065	3060	818
236	20240213	144500	3832949695	3060	3060	3060	3060	1041
237	20240213	144400	3829764235	3060	3065	3065	3060	1037
238	20240213	144300	3826588385	3065	3060	3065	3060	2445
239	20240213	144200	3819095015	3060	3060	3065	3060	885
240	20240213	144100	3816384540	3065	3065	3065	3060	355
241	20240213	144000	3815297975	3060	3060	3065	3060	62
242	20240213	143900	3815108245	3060	3060	3060	3055	1354
243	20240213	143800	3810965010	3060	3060	3060	3055	598
244	20240213	143700	3809135145	3055	3060	3060	3055	3944
245	20240213	143600	3797072445	3060	3060	3060	3060	186
246	20240213	143500	3796503285	3060	3060	3065	3055	31525
247	20240213	143400	3700070515	3060	3065	3065	3060	129
248	20240213	143300	3699675225	3065	3065	3065	3065	140
249	20240213	143200	3699246125	3065	3065	3065	3065	659
250	20240213	143100	3697226290	3060	3070	3070	3060	21815
251	20240213	143000	3630363800	3065	3070	3070	3065	1748
252	20240213	142900	3624997955	3070	3075	3075	3070	415
253	20240213	142800	3623722480	3070	3075	3075	3070	2018
254	20240213	142700	3617527200	3070	3070	3075	3070	1063
255	20240213	142600	3614263285	3070	3075	3075	3070	1882
256	20240213	142500	3608484995	3070	3075	3075	3070	155
257	20240213	142400	3608008495	3075	3070	3075	3070	651
258	20240213	142300	3606006925	3075	3070	3075	3070	1203
259	20240213	142200	3602313710	3070	3070	3075	3070	3453
260	20240213	142100	3591708460	3070	3075	3075	3070	1133
261	20240213	142000	3588230140	3075	3075	3075	3075	424
262	20240213	141900	3586926340	3075	3075	3075	3075	0
263	20240213	141800	3586926340	3075	3075	3075	3075	238
264	20240213	141700	3586194490	3075	3075	3075	3075	500
265	20240213	141600	3584656990	3080	3080	3080	3080	1141
266	20240213	141500	3581142710	3080	3080	3080	3080	25
267	20240213	141400	3581065710	3080	3075	3080	3070	554
268	20240213	141300	3579363900	3075	3070	3080	3070	181
269	20240213	141200	3578807285	3070	3075	3080	3070	3093
270	20240213	141100	3569297020	3075	3075	3075	3070	2624
271	20240213	141000	3561236395	3075	3075	3075	3075	382
272	20240213	140900	3560061745	3075	3075	3075	3075	60
273	20240213	140800	3559877245	3075	3070	3075	3070	1241
274	20240213	140700	3556064375	3070	3070	3070	3070	2411
275	20240213	140600	3548662605	3070	3075	3075	3070	15671
276	20240213	140500	3500552085	3070	3080	3080	3070	2291
277	20240213	140400	3493510500	3075	3080	3080	3075	1056
278	20240213	140300	3490263020	3080	3075	3080	3075	1045
279	20240213	140200	3487049640	3075	3075	3075	3075	1117
280	20240213	140100	3483614865	3080	3080	3085	3080	1163
281	20240213	140000	3480029270	3080	3075	3080	3075	2135
282	20240213	135900	3473455100	3075	3080	3080	3075	10171
283	20240213	135800	3442178960	3080	3080	3080	3080	400
284	20240213	135700	3440946960	3085	3080	3085	3080	13
285	20240213	135600	3440906915	3080	3080	3080	3080	897
286	20240213	135500	3438144155	3080	3080	3080	3080	2706
287	20240213	135400	3429809675	3080	3080	3080	3080	6147
288	20240213	135300	3410876915	3080	3080	3080	3080	52
289	20240213	135200	3410716755	3080	3085	3085	3080	522
290	20240213	135100	3409106390	3085	3085	3085	3085	32
291	20240213	135000	3409007670	3080	3080	3085	3080	222
292	20240213	134900	3408323875	3080	3080	3085	3080	445
293	20240213	134800	3406952710	3085	3085	3085	3085	261
294	20240213	134700	3406147525	3080	3080	3085	3080	768
295	20240213	134600	3403781890	3080	3080	3085	3080	1362
296	20240213	134500	3399581125	3085	3085	3085	3080	5003
297	20240213	134400	3384171870	3085	3085	3085	3085	492
298	20240213	134300	3382654050	3085	3085	3085	3080	5336
299	20240213	134200	3366194475	3085	3090	3090	3085	19589
300	20240213	134100	3305758900	3090	3085	3090	3075	52559
301	20240213	134000	3143688695	3075	3085	3090	3075	33251
302	20240213	133900	3041227190	3080	3080	3085	3080	3290
303	20240213	133800	3031078800	3085	3075	3085	3075	15525
304	20240213	133700	2983248430	3080	3080	3080	3070	1193
305	20240213	133600	2979574950	3080	3070	3080	3070	1830
306	20240213	133500	2973956605	3075	3075	3075	3075	30
307	20240213	133400	2973864355	3080	3070	3080	3070	643
308	20240213	133300	2971888605	3075	3080	3080	3070	72
309	20240213	133200	2971667360	3080	3075	3080	3070	1898
310	20240213	133100	2965833185	3080	3075	3080	3075	1191
311	20240213	133000	2962170215	3080	3080	3080	3080	85
312	20240213	132900	2961908415	3080	3075	3080	3075	33
313	20240213	132800	2961806825	3080	3080	3080	3075	143
314	20240213	132700	2961366835	3075	3080	3080	3075	716
315	20240213	132600	2959162805	3080	3075	3080	3070	187
316	20240213	132500	2958587590	3075	3075	3075	3075	448
317	20240213	132400	2957209990	3075	3080	3080	3070	4878
318	20240213	132300	2942212155	3075	3075	3080	3075	838
319	20240213	132200	2939633745	3070	3075	3075	3070	3965
320	20240213	132100	2927460795	3080	3075	3080	3075	1679
321	20240213	132000	2922297425	3075	3075	3075	3075	3627
322	20240213	131900	2911144400	3075	3075	3075	3070	154
323	20240213	131800	2910671550	3070	3075	3075	3070	679
324	20240213	131700	2908583680	3070	3070	3075	3070	2226
325	20240213	131600	2901747300	3075	3075	3075	3075	10
326	20240213	131500	2901716550	3075	3075	3075	3075	148
327	20240213	131400	2901261450	3075	3075	3075	3075	10190
328	20240213	131300	2869927200	3075	3075	3075	3075	0
329	20240213	131200	2869927200	3075	3075	3075	3075	151
330	20240213	131100	2869462875	3075	3070	3075	3070	7816
331	20240213	131000	2845452395	3070	3070	3070	3065	1973
332	20240213	130900	2839395290	3070	3065	3070	3065	1361
333	20240213	130800	2835220270	3065	3070	3070	3065	1070
334	20240213	130700	2831935395	3070	3070	3070	3070	1087
335	20240213	130600	2828598305	3070	3075	3075	3070	4457
336	20240213	130500	2814912750	3075	3075	3075	3075	130
337	20240213	130400	2814513000	3070	3070	3070	3070	58
338	20240213	130300	2814334940	3070	3075	3075	3070	46
339	20240213	130200	2814193590	3075	3070	3075	3070	256
340	20240213	130100	2813406890	3070	3070	3070	3070	432
341	20240213	130000	2812080650	3075	3075	3075	3075	1368
342	20240213	125900	2807874050	3070	3070	3070	3070	2
343	20240213	125800	2807867910	3070	3070	3070	3070	1471
344	20240213	125700	2803351940	3070	3070	3070	3070	788
345	20240213	125600	2800932780	3070	3065	3070	3065	871
346	20240213	125500	2798259640	3070	3070	3070	3070	0
347	20240213	125400	2798259640	3070	3070	3070	3070	2046
348	20240213	125300	2791978420	3070	3075	3075	3070	145
349	20240213	125200	2791532615	3075	3075	3075	3075	65
350	20240213	125100	2791332740	3075	3070	3075	3070	621
351	20240213	125000	2789424970	3075	3070	3075	3070	177
352	20240213	124900	2788880720	3070	3070	3070	3070	1631
353	20240213	124800	2783873550	3070	3065	3070	3065	4105
354	20240213	124700	2771271455	3065	3070	3070	3065	292
355	20240213	124600	2770375050	3065	3065	3065	3065	150
356	20240213	124500	2769915300	3065	3070	3070	3065	1471
357	20240213	124400	2765405730	3070	3070	3070	3070	1853
358	20240213	124300	2759717020	3070	3070	3070	3070	2722
359	20240213	124200	2751360480	3070	3070	3070	3070	152
360	20240213	124100	2750893840	3070	3070	3070	3065	965
361	20240213	124000	2747932290	3070	3070	3070	3065	1101
362	20240213	123900	2744552225	3070	3070	3070	3070	1337
363	20240213	123800	2740447635	3070	3070	3070	3070	107
364	20240213	123700	2740119145	3070	3065	3070	3065	1409
365	20240213	123600	2735798840	3070	3070	3070	3070	10
366	20240213	123500	2735768140	3070	3065	3070	3065	438
367	20240213	123400	2734425615	3070	3070	3070	3070	7631
368	20240213	123300	2710998445	3070	3070	3070	3065	84
369	20240213	123200	2710740665	3070	3075	3075	3070	4
370	20240213	123100	2710728380	3070	3070	3070	3070	190
371	20240213	123000	2710145080	3075	3065	3075	3065	659
372	20240213	122900	2708120255	3065	3065	3070	3065	313
373	20240213	122800	2707160890	3065	3075	3075	3065	1760
374	20240213	122700	2701765565	3070	3070	3070	3070	1358
375	20240213	122600	2697596505	3070	3065	3070	3065	600
376	20240213	122500	2695755125	3060	3065	3065	3060	382
377	20240213	122400	2694586200	3055	3060	3060	3055	1500
378	20240213	122300	2690003530	3060	3060	3060	3060	124
379	20240213	122200	2689624090	3060	3060	3060	3060	20
380	20240213	122100	2689562890	3065	3065	3065	3055	3482
381	20240213	122000	2678904425	3065	3070	3070	3065	1702
382	20240213	121900	2673679690	3065	3065	3065	3065	200
383	20240213	121800	2673066690	3065	3065	3065	3065	756
384	20240213	121700	2670749550	3065	3065	3065	3065	147
385	20240213	121600	2670298995	3070	3070	3070	3065	668
386	20240213	121500	2668249625	3070	3065	3070	3065	252
387	20240213	121400	2667476895	3070	3065	3070	3065	2
388	20240213	121300	2667470760	3065	3065	3065	3065	1364
389	20240213	121200	2663290100	3065	3065	3065	3065	100
390	20240213	121100	2662983600	3065	3065	3065	3065	243
391	20240213	121000	2662238805	3065	3070	3070	3065	72
392	20240213	120900	2662017920	3070	3070	3070	3070	904
393	20240213	120800	2659242640	3070	3070	3070	3070	570
394	20240213	120700	2657492740	3070	3070	3070	3070	1190
395	20240213	120600	2653839440	3060	3060	3065	3060	27967
396	20240213	120500	2568122520	3060	3060	3060	3060	4883
397	20240213	120400	2553180540	3065	3065	3065	3060	17
398	20240213	120300	2553128465	3060	3060	3060	3060	890
399	20240213	120200	2550405065	3060	3060	3065	3060	1753
400	20240213	120100	2545040460	3060	3065	3065	3060	323
401	20240213	120000	2544051930	3065	3065	3065	3060	1191
402	20240213	115900	2540405885	3065	3065	3065	3065	332
403	20240213	115800	2539388305	3065	3065	3065	3065	100
404	20240213	115700	2539081805	3065	3065	3065	3065	2
405	20240213	115600	2539075675	3065	3060	3065	3060	1457
406	20240213	115500	2534613740	3065	3065	3065	3065	18
407	20240213	115400	2534558570	3060	3065	3065	3060	168
408	20240213	115300	2534044300	3065	3060	3065	3060	26
409	20240213	115200	2533964615	3060	3065	3065	3060	577
410	20240213	115100	2532196135	3065	3060	3065	3060	1425
411	20240213	115000	2527835535	3060	3060	3060	3060	185
412	20240213	114900	2527269435	3060	3065	3065	3060	340
413	20240213	114800	2526228880	3065	3065	3065	3065	523
414	20240213	114700	2524625885	3065	3065	3065	3065	1
415	20240213	114600	2524622820	3065	3065	3065	3065	20
416	20240213	114500	2524561520	3065	3060	3065	3060	120
417	20240213	114400	2524193970	3065	3060	3065	3060	2199
418	20240213	114300	2517465025	3060	3060	3065	3060	4640
419	20240213	114200	2503266620	3060	3060	3060	3060	381
420	20240213	114100	2502100760	3060	3060	3060	3060	40
421	20240213	114000	2501978360	3060	3060	3060	3060	466
422	20240213	113900	2500552400	3060	3060	3060	3060	569
423	20240213	113800	2498811260	3060	3065	3065	3060	217
424	20240213	113700	2498147125	3070	3065	3070	3065	501
425	20240213	113600	2496611275	3065	3065	3065	3065	1069
426	20240213	113500	2493334790	3065	3060	3065	3060	2275
427	20240213	113400	2486371860	3060	3060	3060	3060	1005
428	20240213	113300	2483296560	3060	3060	3060	3055	1400
429	20240213	113200	2479018530	3065	3060	3070	3055	551
430	20240213	113100	2477331465	3060	3060	3060	3060	661
431	20240213	113000	2475308805	3065	3060	3065	3060	132
432	20240213	112900	2474904605	3070	3065	3070	3065	1228
433	20240213	112800	2471140780	3065	3060	3065	3060	210
434	20240213	112700	2470498130	3065	3065	3065	3065	84
435	20240213	112600	2470240670	3070	3060	3070	3060	3003
436	20240213	112500	2461029555	3060	3065	3065	3060	781
437	20240213	112400	2458639490	3060	3065	3065	3060	1336
438	20240213	112300	2454551325	3065	3060	3065	3060	229
439	20240213	112200	2453850560	3060	3060	3060	3060	510
440	20240213	112100	2452289960	3070	3065	3070	3060	505
441	20240213	112000	2450744200	3070	3070	3070	3070	31
442	20240213	111900	2450649030	3070	3065	3070	3065	4732
443	20240213	111800	2436143700	3065	3065	3065	3065	606
444	20240213	111700	2434286310	3065	3065	3065	3065	2228
445	20240213	111600	2427457490	3065	3065	3070	3060	3261
446	20240213	111500	2417467140	3065	3065	3065	3065	69
447	20240213	111400	2417255655	3070	3070	3070	3070	6
448	20240213	111300	2417237235	3065	3060	3065	3060	1897
449	20240213	111200	2411423600	3060	3060	3065	3055	3041
450	20240213	111100	2402126035	3055	3060	3060	3055	612
451	20240213	111000	2400253770	3060	3060	3065	3060	4479
452	20240213	110900	2386545910	3060	3055	3060	3055	2762
453	20240213	110800	2378107985	3055	3055	3055	3050	505
454	20240213	110700	2376567215	3055	3055	3055	3055	179
455	20240213	110600	2376020370	3050	3050	3050	3050	2105
456	20240213	110500	2369600120	3055	3055	3055	3050	321
457	20240213	110400	2368619965	3055	3055	3055	3050	1404
458	20240213	110300	2364336330	3055	3055	3055	3055	847
459	20240213	110200	2361748745	3055	3055	3055	3050	2187
460	20240213	110100	2355070015	3055	3055	3055	3055	383
461	20240213	110000	2353899950	3050	3055	3055	3050	9595
462	20240213	105900	2324593265	3055	3055	3060	3050	7630
463	20240213	105800	2301284935	3055	3060	3060	3055	5702
464	20240213	105700	2283865150	3060	3065	3065	3060	131
465	20240213	105600	2283464285	3060	3060	3065	3060	585
466	20240213	105500	2281673925	3055	3065	3065	3055	8662
467	20240213	105400	2255146005	3070	3070	3070	3070	162
468	20240213	105300	2254648665	3070	3070	3070	3070	138
469	20240213	105200	2254225005	3070	3070	3075	3070	440
470	20240213	105100	2252874195	3070	3070	3070	3070	316
471	20240213	105000	2251904075	3070	3070	3070	3065	1842
472	20240213	104900	2246251055	3070	3070	3070	3065	118
473	20240213	104800	2245889275	3065	3070	3070	3065	1123
474	20240213	104700	2242446170	3070	3065	3070	3065	2809
475	20240213	104600	2233835535	3065	3075	3075	3065	4626
476	20240213	104500	2219653970	3075	3075	3075	3075	10
477	20240213	104400	2219623220	3075	3075	3075	3075	1
478	20240213	104300	2219620145	3065	3065	3065	3065	18
479	20240213	104200	2219564975	3065	3080	3080	3065	9377
480	20240213	104100	2190777485	3080	3075	3080	3075	549
481	20240213	104000	2189087040	3075	3075	3075	3070	9395
482	20240213	103900	2160197450	3070	3070	3070	3065	3016
483	20240213	103800	2150938340	3070	3075	3075	3070	5063
484	20240213	103700	2135394065	3075	3075	3075	3070	369
485	20240213	103600	2134260400	3070	3075	3075	3070	733
486	20240213	103500	2132007160	3070	3070	3070	3065	1715
487	20240213	103400	2126750145	3070	3065	3070	3065	5918
488	20240213	103300	2108582990	3065	3065	3065	3065	517
489	20240213	103200	2106998385	3065	3070	3070	3065	1060
490	20240213	103100	2103744235	3070	3065	3075	3065	2579
491	20240213	103000	2095831650	3065	3065	3070	3065	626
492	20240213	102900	2093911530	3065	3075	3075	3065	351
493	20240213	102800	2092833665	3075	3070	3075	3070	657
494	20240213	102700	2090815890	3070	3070	3070	3070	2708
495	20240213	102600	2082502330	3070	3060	3070	3060	3199
496	20240213	102500	2072694455	3065	3065	3065	3065	102
497	20240213	102400	2072381825	3060	3065	3065	3060	4054
498	20240213	102300	2059966430	3065	3065	3065	3065	246
499	20240213	102200	2059212440	3060	3060	3065	3060	3773
500	20240213	102100	2047651900	3060	3060	3060	3055	1116
501	20240213	102000	2044238200	3060	3060	3060	3060	94
502	20240213	101900	2043950560	3060	3060	3065	3055	2224
503	20240213	101800	2037146115	3060	3055	3060	3055	3444
504	20240213	101700	2026617735	3055	3055	3055	3050	6022
505	20240213	101600	2008220770	3055	3055	3060	3055	191
506	20240213	101500	2007637105	3055	3055	3060	3055	10475
507	20240213	101400	1975601480	3055	3055	3060	3050	1068
508	20240213	101300	1972341880	3060	3055	3060	3050	1033
509	20240213	101200	1969189655	3060	3070	3070	3050	4508
510	20240213	101100	1955427200	3070	3070	3070	3055	5443
511	20240213	101000	1938787670	3070	3065	3070	3055	4239
512	20240213	100900	1925812160	3070	3065	3070	3065	6255
513	20240213	100800	1906640560	3065	3065	3070	3065	2058
514	20240213	100700	1900328020	3065	3055	3070	3055	6885
515	20240213	100600	1879276215	3055	3070	3070	3055	6800
516	20240213	100500	1858454855	3065	3065	3070	3065	7171
517	20240213	100400	1836464755	3065	3070	3070	3065	3414
518	20240213	100300	1826000755	3070	3070	3070	3065	2902
519	20240213	100200	1817103455	3070	3070	3070	3070	390
520	20240213	100100	1815906155	3070	3070	3070	3065	1296
521	20240213	100000	1811930785	3070	3070	3070	3070	714
522	20240213	095900	1809738805	3075	3070	3075	3070	5081
523	20240213	095800	1794139880	3070	3075	3075	3070	657
524	20240213	095700	1792121080	3075	3070	3075	3070	952
525	20240213	095600	1789197425	3080	3075	3080	3070	1693
526	20240213	095500	1783992270	3080	3080	3080	3075	786
527	20240213	095400	1781571440	3080	3080	3080	3075	599
528	20240213	095300	1779726535	3080	3075	3085	3070	9579
529	20240213	095200	1750234825	3075	3070	3075	3065	4870
530	20240213	095100	1735277870	3070	3070	3070	3065	1241
531	20240213	095000	1731473030	3070	3080	3080	3070	2330
532	20240213	094900	1724314300	3080	3080	3080	3075	1256
533	20240213	094800	1720447720	3075	3050	3075	3050	30993
534	20240213	094700	1625420830	3050	3050	3060	3045	8349
535	20240213	094600	1599957380	3050	3050	3055	3050	5768
536	20240213	094500	1582342510	3055	3055	3055	3055	7367
537	20240213	094400	1559836325	3060	3060	3060	3055	1028
538	20240213	094300	1556691390	3060	3065	3065	3060	9390
539	20240213	094200	1527957240	3065	3065	3065	3060	1891
540	20240213	094100	1522165840	3065	3065	3065	3060	1562
541	20240213	094000	1517385830	3065	3060	3065	3060	222
542	20240213	093900	1516706360	3065	3070	3070	3060	639
543	20240213	093800	1514747250	3065	3065	3070	3065	2920
544	20240213	093700	1505794965	3065	3070	3070	3065	3378
545	20240213	093600	1495440330	3070	3070	3075	3070	7036
546	20240213	093500	1473839400	3080	3080	3080	3070	3609
547	20240213	093400	1462741715	3080	3080	3080	3075	286
548	20240213	093300	1461861185	3080	3080	3085	3075	6262
549	20240213	093200	1442597410	3080	3080	3085	3080	4154
550	20240213	093100	1429803070	3080	3085	3090	3080	2736
551	20240213	093000	1421361725	3085	3080	3085	3080	3618
552	20240213	092900	1410210285	3080	3080	3085	3080	7781
553	20240213	092800	1386241885	3080	3085	3090	3080	5527
554	20240213	092700	1369192695	3080	3085	3095	3080	2742
555	20240213	092600	1360740115	3085	3100	3100	3085	22741
556	20240213	092500	1290458255	3105	3090	3110	3085	72269
557	20240213	092400	1066740425	3085	3085	3090	3070	25228
558	20240213	092300	989020980	3075	3080	3090	3070	24300
559	20240213	092200	914146245	3080	3085	3090	3080	3068
560	20240213	092100	904692710	3085	3090	3090	3085	2735
561	20240213	092000	896243260	3090	3080	3090	3075	24064
562	20240213	091900	822221570	3085	3085	3090	3085	3371
563	20240213	091800	811820900	3090	3070	3095	3070	29047
564	20240213	091700	722255150	3070	3065	3075	3060	3474
565	20240213	091600	711596700	3060	3065	3070	3060	8538
566	20240213	091500	685429565	3060	3060	3065	3060	8012
567	20240213	091400	660879695	3065	3070	3070	3060	33130
568	20240213	091300	559293205	3070	3060	3075	3060	6723
569	20240213	091200	538672795	3060	3040	3060	3040	15267
570	20240213	091100	492124790	3045	3045	3050	3045	4022
571	20240213	091000	479872735	3050	3035	3050	3030	5913
572	20240213	090900	461906630	3035	3045	3045	3035	12836
573	20240213	090800	422929575	3045	3045	3050	3040	12224
574	20240213	090700	385749330	3045	3040	3050	3040	15098
575	20240213	090600	339805710	3040	3050	3050	3040	7751
576	20240213	090500	316216245	3050	3055	3055	3045	16070
577	20240213	090400	267195965	3050	3055	3055	3045	9473
578	20240213	090300	238315940	3050	3055	3060	3050	28471
579	20240213	090200	151346360	3055	3070	3070	3055	14885
580	20240213	090100	105804565	3070	3075	3080	3070	11039
581	20240213	090000	71882125	3075	3085	3085	3070	23215