KissMeData/338100/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211000	210585100	4165	4165	4165	4165	561
3	20240227	210900	210585100	4165	4165	4165	4165	0
4	20240227	210800	210585100	4165	4165	4165	4165	0
5	20240227	210700	210585100	4165	4165	4165	4165	0
6	20240227	210600	210585100	4165	4165	4165	4165	0
7	20240227	210500	210585100	4165	4165	4165	4165	0
8	20240227	210400	210585100	4165	4165	4165	4165	0
9	20240227	210300	210585100	4165	4165	4165	4165	0
10	20240227	210200	210585100	4165	4165	4165	4165	0
11	20240227	210100	210585100	4165	4165	4165	4165	0
12	20240227	210000	210585100	4165	4165	4165	4165	0
13	20240227	205900	210585100	4165	4165	4165	4165	0
14	20240227	205800	210585100	4165	4165	4165	4165	0
15	20240227	205700	210585100	4165	4165	4165	4165	0
16	20240227	205600	210585100	4165	4165	4165	4165	0
17	20240227	205500	210585100	4165	4165	4165	4165	0
18	20240227	205400	210585100	4165	4165	4165	4165	0
19	20240227	205300	210585100	4165	4165	4165	4165	0
20	20240227	205200	210585100	4165	4165	4165	4165	0
21	20240227	205100	210585100	4165	4165	4165	4165	0
22	20240227	205000	210585100	4165	4165	4165	4165	0
23	20240227	204900	210585100	4165	4165	4165	4165	0
24	20240227	204800	210585100	4165	4165	4165	4165	0
25	20240227	204700	210585100	4165	4165	4165	4165	0
26	20240227	204600	210585100	4165	4165	4165	4165	0
27	20240227	204500	210585100	4165	4165	4165	4165	0
28	20240227	204400	210585100	4165	4165	4165	4165	0
29	20240227	204300	210585100	4165	4165	4165	4165	0
30	20240227	204200	210585100	4165	4165	4165	4165	0
31	20240227	204100	210585100	4165	4165	4165	4165	0
32	20240227	204000	210585100	4165	4165	4165	4165	561
33	20240227	203900	210585100	4165	4165	4165	4165	0
34	20240227	203800	210585100	4165	4165	4165	4165	0
35	20240227	203700	210585100	4165	4165	4165	4165	0
36	20240227	203600	210585100	4165	4165	4165	4165	0
37	20240227	203500	210585100	4165	4165	4165	4165	0
38	20240227	203400	210585100	4165	4165	4165	4165	0
39	20240227	203300	210585100	4165	4165	4165	4165	0
40	20240227	203200	210585100	4165	4165	4165	4165	0
41	20240227	203100	210585100	4165	4165	4165	4165	0
42	20240227	203000	210585100	4165	4165	4165	4165	0
43	20240227	202900	210585100	4165	4165	4165	4165	0
44	20240227	202800	210585100	4165	4165	4165	4165	0
45	20240227	202700	210585100	4165	4165	4165	4165	0
46	20240227	202600	210585100	4165	4165	4165	4165	0
47	20240227	202500	210585100	4165	4165	4165	4165	0
48	20240227	202400	210585100	4165	4165	4165	4165	0
49	20240227	202300	210585100	4165	4165	4165	4165	0
50	20240227	202200	210585100	4165	4165	4165	4165	0
51	20240227	202100	210585100	4165	4165	4165	4165	0
52	20240227	202000	210585100	4165	4165	4165	4165	0
53	20240227	201900	210585100	4165	4165	4165	4165	0
54	20240227	201800	210585100	4165	4165	4165	4165	0
55	20240227	201700	210585100	4165	4165	4165	4165	0
56	20240227	201600	210585100	4165	4165	4165	4165	0
57	20240227	201500	210585100	4165	4165	4165	4165	0
58	20240227	201400	210585100	4165	4165	4165	4165	0
59	20240227	201300	210585100	4165	4165	4165	4165	0
60	20240227	201200	210585100	4165	4165	4165	4165	0
61	20240227	201100	210585100	4165	4165	4165	4165	0
62	20240227	201000	210585100	4165	4165	4165	4165	561
63	20240227	200900	210585100	4165	4165	4165	4165	0
64	20240227	200800	210585100	4165	4165	4165	4165	0
65	20240227	200700	210585100	4165	4165	4165	4165	0
66	20240227	200600	210585100	4165	4165	4165	4165	0
67	20240227	200500	210585100	4165	4165	4165	4165	0
68	20240227	200400	210585100	4165	4165	4165	4165	0
69	20240227	200300	210585100	4165	4165	4165	4165	0
70	20240227	200200	210585100	4165	4165	4165	4165	0
71	20240227	200100	210585100	4165	4165	4165	4165	0
72	20240227	200000	210585100	4165	4165	4165	4165	0
73	20240227	195900	210585100	4165	4165	4165	4165	0
74	20240227	195800	210585100	4165	4165	4165	4165	0
75	20240227	195700	210585100	4165	4165	4165	4165	0
76	20240227	195600	210585100	4165	4165	4165	4165	0
77	20240227	195500	210585100	4165	4165	4165	4165	0
78	20240227	195400	210585100	4165	4165	4165	4165	0
79	20240227	195300	210585100	4165	4165	4165	4165	0
80	20240227	195200	210585100	4165	4165	4165	4165	0
81	20240227	195100	210585100	4165	4165	4165	4165	0
82	20240227	195000	210585100	4165	4165	4165	4165	0
83	20240227	194900	210585100	4165	4165	4165	4165	0
84	20240227	194800	210585100	4165	4165	4165	4165	0
85	20240227	194700	210585100	4165	4165	4165	4165	0
86	20240227	194600	210585100	4165	4165	4165	4165	0
87	20240227	194500	210585100	4165	4165	4165	4165	0
88	20240227	194400	210585100	4165	4165	4165	4165	0
89	20240227	194300	210585100	4165	4165	4165	4165	0
90	20240227	194200	210585100	4165	4165	4165	4165	0
91	20240227	194100	210585100	4165	4165	4165	4165	0
92	20240227	194000	210585100	4165	4165	4165	4165	561
93	20240227	193900	210585100	4165	4165	4165	4165	0
94	20240227	193800	210585100	4165	4165	4165	4165	0
95	20240227	193700	210585100	4165	4165	4165	4165	0
96	20240227	193600	210585100	4165	4165	4165	4165	0
97	20240227	193500	210585100	4165	4165	4165	4165	0
98	20240227	193400	210585100	4165	4165	4165	4165	0
99	20240227	193300	210585100	4165	4165	4165	4165	0
100	20240227	193200	210585100	4165	4165	4165	4165	0
101	20240227	193100	210585100	4165	4165	4165	4165	0
102	20240227	193000	210585100	4165	4165	4165	4165	0
103	20240227	192900	210585100	4165	4165	4165	4165	0
104	20240227	192800	210585100	4165	4165	4165	4165	0
105	20240227	192700	210585100	4165	4165	4165	4165	0
106	20240227	192600	210585100	4165	4165	4165	4165	0
107	20240227	192500	210585100	4165	4165	4165	4165	0
108	20240227	192400	210585100	4165	4165	4165	4165	0
109	20240227	192300	210585100	4165	4165	4165	4165	0
110	20240227	192200	210585100	4165	4165	4165	4165	0
111	20240227	192100	210585100	4165	4165	4165	4165	0
112	20240227	192000	210585100	4165	4165	4165	4165	0
113	20240227	191900	210585100	4165	4165	4165	4165	0
114	20240227	191800	210585100	4165	4165	4165	4165	0
115	20240227	191700	210585100	4165	4165	4165	4165	0
116	20240227	191600	210585100	4165	4165	4165	4165	0
117	20240227	191500	210585100	4165	4165	4165	4165	0
118	20240227	191400	210585100	4165	4165	4165	4165	0
119	20240227	191300	210585100	4165	4165	4165	4165	0
120	20240227	191200	210585100	4165	4165	4165	4165	0
121	20240227	191100	210585100	4165	4165	4165	4165	0
122	20240227	191000	210585100	4165	4165	4165	4165	561
123	20240227	190900	210585100	4165	4165	4165	4165	0
124	20240227	190800	210585100	4165	4165	4165	4165	0
125	20240227	190700	210585100	4165	4165	4165	4165	0
126	20240227	190600	210585100	4165	4165	4165	4165	0
127	20240227	190500	210585100	4165	4165	4165	4165	0
128	20240227	190400	210585100	4165	4165	4165	4165	0
129	20240227	190300	210585100	4165	4165	4165	4165	0
130	20240227	190200	210585100	4165	4165	4165	4165	0
131	20240227	190100	210585100	4165	4165	4165	4165	0
132	20240227	190000	210585100	4165	4165	4165	4165	0
133	20240227	185900	210585100	4165	4165	4165	4165	0
134	20240227	185800	210585100	4165	4165	4165	4165	0
135	20240227	185700	210585100	4165	4165	4165	4165	0
136	20240227	185600	210585100	4165	4165	4165	4165	0
137	20240227	185500	210585100	4165	4165	4165	4165	0
138	20240227	185400	210585100	4165	4165	4165	4165	0
139	20240227	185300	210585100	4165	4165	4165	4165	0
140	20240227	185200	210585100	4165	4165	4165	4165	0
141	20240227	185100	210585100	4165	4165	4165	4165	0
142	20240227	185000	210585100	4165	4165	4165	4165	0
143	20240227	184900	210585100	4165	4165	4165	4165	0
144	20240227	184800	210585100	4165	4165	4165	4165	0
145	20240227	184700	210585100	4165	4165	4165	4165	0
146	20240227	184600	210585100	4165	4165	4165	4165	0
147	20240227	184500	210585100	4165	4165	4165	4165	0
148	20240227	184400	210585100	4165	4165	4165	4165	0
149	20240227	184300	210585100	4165	4165	4165	4165	0
150	20240227	184200	210585100	4165	4165	4165	4165	0
151	20240227	184100	210585100	4165	4165	4165	4165	0
152	20240227	184000	210585100	4165	4165	4165	4165	561
153	20240227	183900	210585100	4165	4165	4165	4165	0
154	20240227	183800	210585100	4165	4165	4165	4165	0
155	20240227	183700	210585100	4165	4165	4165	4165	0
156	20240227	183600	210585100	4165	4165	4165	4165	0
157	20240227	183500	210585100	4165	4165	4165	4165	0
158	20240227	183400	210585100	4165	4165	4165	4165	0
159	20240227	183300	210585100	4165	4165	4165	4165	0
160	20240227	183200	210585100	4165	4165	4165	4165	0
161	20240227	183100	210585100	4165	4165	4165	4165	0
162	20240227	183000	210585100	4165	4165	4165	4165	0
163	20240227	182900	210585100	4165	4165	4165	4165	0
164	20240227	182800	210585100	4165	4165	4165	4165	0
165	20240227	182700	210585100	4165	4165	4165	4165	0
166	20240227	182600	210585100	4165	4165	4165	4165	0
167	20240227	182500	210585100	4165	4165	4165	4165	0
168	20240227	182400	210585100	4165	4165	4165	4165	0
169	20240227	182300	210585100	4165	4165	4165	4165	0
170	20240227	182200	210585100	4165	4165	4165	4165	0
171	20240227	182100	210585100	4165	4165	4165	4165	0
172	20240227	182000	210585100	4165	4165	4165	4165	0
173	20240227	181900	210585100	4165	4165	4165	4165	0
174	20240227	181800	210585100	4165	4165	4165	4165	0
175	20240227	181700	210585100	4165	4165	4165	4165	0
176	20240227	181600	210585100	4165	4165	4165	4165	0
177	20240227	181500	210585100	4165	4165	4165	4165	0
178	20240227	181400	210585100	4165	4165	4165	4165	0
179	20240227	181300	210585100	4165	4165	4165	4165	0
180	20240227	181200	210585100	4165	4165	4165	4165	0
181	20240227	181100	210585100	4165	4165	4165	4165	0
182	20240227	181000	210585100	4165	4165	4165	4165	561
183	20240227	180900	210585100	4165	4165	4165	4165	0
184	20240227	180800	210585100	4165	4165	4165	4165	0
185	20240227	180700	210585100	4165	4165	4165	4165	0
186	20240227	180600	210585100	4165	4165	4165	4165	0
187	20240227	180500	210585100	4165	4165	4165	4165	0
188	20240227	180400	210585100	4165	4165	4165	4165	0
189	20240227	180300	210585100	4165	4165	4165	4165	0
190	20240227	180200	210585100	4165	4165	4165	4165	0
191	20240227	180100	210585100	4165	4165	4165	4165	0
192	20240227	180000	210585100	4165	4165	4165	4165	0
193	20240227	175900	210585100	4165	4165	4165	4165	0
194	20240227	175800	210585100	4165	4165	4165	4165	0
195	20240227	175700	210585100	4165	4165	4165	4165	0
196	20240227	175600	210585100	4165	4165	4165	4165	0
197	20240227	175500	210585100	4165	4165	4165	4165	0
198	20240227	175400	210585100	4165	4165	4165	4165	0
199	20240227	175300	210585100	4165	4165	4165	4165	0
200	20240227	175200	210585100	4165	4165	4165	4165	0
201	20240227	175100	210585100	4165	4165	4165	4165	0
202	20240227	175000	210585100	4165	4165	4165	4165	0
203	20240227	174900	210585100	4165	4165	4165	4165	0
204	20240227	174800	210585100	4165	4165	4165	4165	0
205	20240227	174700	210585100	4165	4165	4165	4165	0
206	20240227	174600	210585100	4165	4165	4165	4165	0
207	20240227	174500	210585100	4165	4165	4165	4165	0
208	20240227	174400	210585100	4165	4165	4165	4165	0
209	20240227	174300	210585100	4165	4165	4165	4165	0
210	20240227	174200	210585100	4165	4165	4165	4165	0
211	20240227	174100	210585100	4165	4165	4165	4165	0
212	20240227	174000	210585100	4165	4165	4165	4165	561
213	20240227	173900	210585100	4165	4165	4165	4165	0
214	20240227	173800	210585100	4165	4165	4165	4165	0
215	20240227	173700	210585100	4165	4165	4165	4165	0
216	20240227	173600	210585100	4165	4165	4165	4165	0
217	20240227	173500	210585100	4165	4165	4165	4165	0
218	20240227	173400	210585100	4165	4165	4165	4165	0
219	20240227	173300	210585100	4165	4165	4165	4165	0
220	20240227	173200	210585100	4165	4165	4165	4165	0
221	20240227	173100	210585100	4165	4165	4165	4165	0
222	20240227	173000	210585100	4165	4165	4165	4165	0
223	20240227	172900	210585100	4165	4165	4165	4165	0
224	20240227	172800	210585100	4165	4165	4165	4165	0
225	20240227	172700	210585100	4165	4165	4165	4165	0
226	20240227	172600	210585100	4165	4165	4165	4165	0
227	20240227	172500	210585100	4165	4165	4165	4165	0
228	20240227	172400	210585100	4165	4165	4165	4165	0
229	20240227	172300	210585100	4165	4165	4165	4165	0
230	20240227	172200	210585100	4165	4165	4165	4165	0
231	20240227	172100	210585100	4165	4165	4165	4165	0
232	20240227	172000	210585100	4165	4165	4165	4165	0
233	20240227	171900	210585100	4165	4165	4165	4165	0
234	20240227	171800	210585100	4165	4165	4165	4165	0
235	20240227	171700	210585100	4165	4165	4165	4165	0
236	20240227	171600	210585100	4165	4165	4165	4165	0
237	20240227	171500	210585100	4165	4165	4165	4165	0
238	20240227	171400	210585100	4165	4165	4165	4165	0
239	20240227	171300	210585100	4165	4165	4165	4165	0
240	20240227	171200	210585100	4165	4165	4165	4165	0
241	20240227	171100	210585100	4165	4165	4165	4165	0
242	20240227	171000	210585100	4165	4165	4165	4165	561
243	20240227	170900	210585100	4165	4165	4165	4165	0
244	20240227	170800	210585100	4165	4165	4165	4165	0
245	20240227	170700	210585100	4165	4165	4165	4165	0
246	20240227	170600	210585100	4165	4165	4165	4165	0
247	20240227	170500	210585100	4165	4165	4165	4165	0
248	20240227	170400	210585100	4165	4165	4165	4165	0
249	20240227	170300	210585100	4165	4165	4165	4165	0
250	20240227	170200	210585100	4165	4165	4165	4165	0
251	20240227	170100	210585100	4165	4165	4165	4165	0
252	20240227	170000	210585100	4165	4165	4165	4165	0
253	20240227	165900	210585100	4165	4165	4165	4165	0
254	20240227	165800	210585100	4165	4165	4165	4165	0
255	20240227	165700	210585100	4165	4165	4165	4165	0
256	20240227	165600	210585100	4165	4165	4165	4165	0
257	20240227	165500	210585100	4165	4165	4165	4165	0
258	20240227	165400	210585100	4165	4165	4165	4165	0
259	20240227	165300	210585100	4165	4165	4165	4165	0
260	20240227	165200	210585100	4165	4165	4165	4165	0
261	20240227	165100	210585100	4165	4165	4165	4165	0
262	20240227	165000	210585100	4165	4165	4165	4165	0
263	20240227	164900	210585100	4165	4165	4165	4165	0
264	20240227	164800	210585100	4165	4165	4165	4165	0
265	20240227	164700	210585100	4165	4165	4165	4165	0
266	20240227	164600	210585100	4165	4165	4165	4165	0
267	20240227	164500	210585100	4165	4165	4165	4165	0
268	20240227	164400	210585100	4165	4165	4165	4165	0
269	20240227	164300	210585100	4165	4165	4165	4165	0
270	20240227	164200	210585100	4165	4165	4165	4165	0
271	20240227	164100	210585100	4165	4165	4165	4165	0
272	20240227	164000	210585100	4165	4165	4165	4165	561
273	20240227	163900	210585100	4165	4165	4165	4165	0
274	20240227	163800	210585100	4165	4165	4165	4165	0
275	20240227	163700	210585100	4165	4165	4165	4165	0
276	20240227	163600	210585100	4165	4165	4165	4165	0
277	20240227	163500	210585100	4165	4165	4165	4165	0
278	20240227	163400	210585100	4165	4165	4165	4165	0
279	20240227	163300	210585100	4165	4165	4165	4165	0
280	20240227	163200	210585100	4165	4165	4165	4165	0
281	20240227	163100	210585100	4165	4165	4165	4165	0
282	20240227	163000	210585100	4165	4165	4165	4165	0
283	20240227	162900	210585100	4165	4165	4165	4165	0
284	20240227	162800	210585100	4165	4165	4165	4165	0
285	20240227	162700	210585100	4165	4165	4165	4165	0
286	20240227	162600	210585100	4165	4165	4165	4165	0
287	20240227	162500	210585100	4165	4165	4165	4165	0
288	20240227	162400	210585100	4165	4165	4165	4165	0
289	20240227	162300	210585100	4165	4165	4165	4165	0
290	20240227	162200	210585100	4165	4165	4165	4165	0
291	20240227	162100	210585100	4165	4165	4165	4165	0
292	20240227	162000	210585100	4165	4165	4165	4165	0
293	20240227	161900	210585100	4165	4165	4165	4165	0
294	20240227	161800	210585100	4165	4165	4165	4165	0
295	20240227	161700	210585100	4165	4165	4165	4165	0
296	20240227	161600	210585100	4165	4165	4165	4165	0
297	20240227	161500	210585100	4165	4165	4165	4165	0
298	20240227	161400	210585100	4165	4165	4165	4165	0
299	20240227	161300	210585100	4165	4165	4165	4165	0
300	20240227	161200	210585100	4165	4165	4165	4165	0
301	20240227	161100	210585100	4165	4165	4165	4165	0
302	20240227	161000	210585100	4165	4165	4165	4165	561
303	20240227	160900	210585100	4165	4165	4165	4165	0
304	20240227	160800	210585100	4165	4165	4165	4165	0
305	20240227	160700	210585100	4165	4165	4165	4165	0
306	20240227	160600	210585100	4165	4165	4165	4165	0
307	20240227	160500	210585100	4165	4165	4165	4165	0
308	20240227	160400	210585100	4165	4165	4165	4165	0
309	20240227	160300	210585100	4165	4165	4165	4165	0
310	20240227	160200	210585100	4165	4165	4165	4165	0
311	20240227	160100	210585100	4165	4165	4165	4165	0
312	20240227	160000	210585100	4165	4165	4165	4165	0
313	20240227	155900	210585100	4165	4165	4165	4165	0
314	20240227	155800	210585100	4165	4165	4165	4165	0
315	20240227	155700	210585100	4165	4165	4165	4165	0
316	20240227	155600	210585100	4165	4165	4165	4165	0
317	20240227	155500	210585100	4165	4165	4165	4165	0
318	20240227	155400	210585100	4165	4165	4165	4165	0
319	20240227	155300	210585100	4165	4165	4165	4165	0
320	20240227	155200	210585100	4165	4165	4165	4165	0
321	20240227	155100	210585100	4165	4165	4165	4165	0
322	20240227	155000	210585100	4165	4165	4165	4165	0
323	20240227	154900	210585100	4165	4165	4165	4165	0
324	20240227	154800	210585100	4165	4165	4165	4165	0
325	20240227	154700	210585100	4165	4165	4165	4165	0
326	20240227	154600	210585100	4165	4165	4165	4165	0
327	20240227	154500	210585100	4165	4165	4165	4165	0
328	20240227	154400	210585100	4165	4165	4165	4165	0
329	20240227	154300	210585100	4165	4165	4165	4165	0
330	20240227	154200	210585100	4165	4165	4165	4165	0
331	20240227	154100	210585100	4165	4165	4165	4165	0
332	20240227	154000	210585100	4165	4165	4165	4165	561
333	20240227	153900	210585100	4165	4165	4165	4165	0
334	20240227	153800	210585100	4165	4165	4165	4165	0
335	20240227	153700	210585100	4165	4165	4165	4165	0
336	20240227	153600	210585100	4165	4165	4165	4165	0
337	20240227	153500	210585100	4165	4165	4165	4165	0
338	20240227	153400	210585100	4165	4165	4165	4165	0
339	20240227	153300	210585100	4165	4165	4165	4165	0
340	20240227	153200	210585100	4165	4165	4165	4165	0
341	20240227	153100	210585100	4165	4165	4165	4165	0
342	20240227	153000	210585100	4165	4165	4165	4165	561
343	20240227	152900	208248535	4165	4165	4165	4165	0
344	20240227	152800	208248535	4165	4165	4165	4165	0
345	20240227	152700	208248535	4165	4165	4165	4165	0
346	20240227	152600	208248535	4165	4165	4165	4165	0
347	20240227	152500	208248535	4165	4165	4165	4165	0
348	20240227	152400	208248535	4165	4165	4165	4165	0
349	20240227	152300	208248535	4165	4165	4165	4165	0
350	20240227	152200	208248535	4165	4165	4165	4165	0
351	20240227	152100	208248535	4165	4165	4165	4165	0
352	20240227	152000	208248535	4165	4165	4165	4165	0
353	20240227	151900	208248535	4165	4165	4165	4165	1000
354	20240227	151800	204083535	4165	4165	4165	4165	0
355	20240227	151700	204083535	4165	4165	4165	4165	0
356	20240227	151600	204083535	4165	4165	4165	4165	100
357	20240227	151500	203667035	4155	4155	4155	4155	1
358	20240227	151400	203662880	4165	4165	4165	4165	1
359	20240227	151300	203658715	4155	4155	4155	4155	0
360	20240227	151200	203658715	4155	4160	4160	4155	2300
361	20240227	151100	194101705	4160	4160	4160	4160	0
362	20240227	151000	194101705	4160	4160	4160	4160	0
363	20240227	150900	194101705	4160	4160	4160	4160	5
364	20240227	150800	194080905	4160	4160	4160	4160	0
365	20240227	150700	194080905	4160	4160	4160	4160	0
366	20240227	150600	194080905	4160	4160	4160	4160	0
367	20240227	150500	194080905	4160	4160	4160	4160	0
368	20240227	150400	194080905	4160	4160	4160	4160	0
369	20240227	150300	194080905	4160	4160	4160	4160	0
370	20240227	150200	194080905	4160	4160	4160	4160	0
371	20240227	150100	194080905	4160	4160	4160	4160	120
372	20240227	150000	193581705	4155	4155	4155	4155	120
373	20240227	145900	193083105	4155	4165	4165	4155	14
374	20240227	145800	193024815	4160	4160	4160	4160	0
375	20240227	145700	193024815	4160	4160	4160	4160	0
376	20240227	145600	193024815	4160	4160	4160	4160	0
377	20240227	145500	193024815	4160	4160	4160	4160	0
378	20240227	145400	193024815	4160	4160	4160	4160	63
379	20240227	145300	192762735	4160	4160	4160	4160	192
380	20240227	145200	191964015	4160	4160	4160	4160	118
381	20240227	145100	191473135	4165	4165	4165	4165	0
382	20240227	145000	191473135	4165	4165	4165	4165	0
383	20240227	144900	191473135	4165	4165	4165	4165	244
384	20240227	144800	190456875	4165	4165	4165	4165	0
385	20240227	144700	190456875	4165	4165	4165	4165	0
386	20240227	144600	190456875	4165	4165	4165	4165	0
387	20240227	144500	190456875	4165	4165	4165	4165	0
388	20240227	144400	190456875	4165	4165	4165	4165	0
389	20240227	144300	190456875	4165	4165	4165	4165	0
390	20240227	144200	190456875	4165	4165	4165	4165	0
391	20240227	144100	190456875	4165	4165	4165	4165	0
392	20240227	144000	190456875	4165	4165	4165	4165	0
393	20240227	143900	190456875	4165	4165	4165	4165	0
394	20240227	143800	190456875	4165	4165	4165	4165	0
395	20240227	143700	190456875	4165	4165	4165	4165	0
396	20240227	143600	190456875	4165	4165	4165	4165	0
397	20240227	143500	190456875	4165	4165	4165	4165	202
398	20240227	143400	189615545	4165	4165	4165	4165	100
399	20240227	143300	189199045	4165	4165	4165	4165	0
400	20240227	143200	189199045	4165	4165	4165	4165	0
401	20240227	143100	189199045	4165	4165	4165	4165	0
402	20240227	143000	189199045	4165	4165	4165	4165	0
403	20240227	142900	189199045	4165	4165	4165	4165	0
404	20240227	142800	189199045	4165	4165	4165	4165	0
405	20240227	142700	189199045	4165	4165	4165	4165	0
406	20240227	142600	189199045	4165	4165	4165	4165	0
407	20240227	142500	189199045	4165	4165	4165	4165	0
408	20240227	142400	189199045	4165	4165	4165	4165	0
409	20240227	142300	189199045	4165	4165	4165	4165	0
410	20240227	142200	189199045	4165	4165	4165	4165	0
411	20240227	142100	189199045	4165	4165	4165	4165	20
412	20240227	142000	189115745	4155	4155	4155	4155	0
413	20240227	141900	189115745	4155	4155	4155	4155	0
414	20240227	141800	189115745	4155	4155	4155	4155	0
415	20240227	141700	189115745	4155	4155	4155	4155	50
416	20240227	141600	188907995	4155	4155	4155	4155	100
417	20240227	141500	188492495	4160	4160	4160	4160	450
418	20240227	141400	186620495	4160	4160	4160	4160	0
419	20240227	141300	186620495	4160	4160	4160	4160	0
420	20240227	141200	186620495	4160	4160	4160	4160	0
421	20240227	141100	186620495	4160	4160	4160	4160	0
422	20240227	141000	186620495	4160	4160	4160	4160	0
423	20240227	140900	186620495	4160	4160	4160	4160	0
424	20240227	140800	186620495	4160	4160	4160	4160	0
425	20240227	140700	186620495	4160	4160	4160	4160	0
426	20240227	140600	186620495	4160	4160	4160	4160	5
427	20240227	140500	186599695	4160	4160	4160	4160	0
428	20240227	140400	186599695	4160	4160	4160	4160	0
429	20240227	140300	186599695	4160	4160	4160	4160	2333
430	20240227	140200	176894415	4160	4160	4160	4160	0
431	20240227	140100	176894415	4160	4160	4160	4160	0
432	20240227	140000	176894415	4160	4160	4160	4160	0
433	20240227	135900	176894415	4160	4160	4160	4160	0
434	20240227	135800	176894415	4160	4160	4160	4160	300
435	20240227	135700	175646415	4160	4160	4160	4160	0
436	20240227	135600	175646415	4160	4160	4160	4160	1
437	20240227	135500	175642255	4155	4155	4155	4155	0
438	20240227	135400	175642255	4155	4155	4155	4155	0
439	20240227	135300	175642255	4155	4155	4155	4155	0
440	20240227	135200	175642255	4155	4155	4155	4155	0
441	20240227	135100	175642255	4155	4155	4155	4155	3
442	20240227	135000	175629790	4155	4155	4155	4155	0
443	20240227	134900	175629790	4155	4155	4155	4155	89
444	20240227	134800	175259995	4160	4160	4160	4160	0
445	20240227	134700	175259995	4160	4160	4160	4160	0
446	20240227	134600	175259995	4160	4160	4160	4160	0
447	20240227	134500	175259995	4160	4160	4160	4160	0
448	20240227	134400	175259995	4160	4160	4160	4160	10
449	20240227	134300	175218395	4155	4160	4160	4155	200
450	20240227	134200	174386895	4155	4155	4155	4155	1
451	20240227	134100	174382740	4155	4155	4155	4155	0
452	20240227	134000	174382740	4155	4155	4155	4155	0
453	20240227	133900	174382740	4155	4155	4155	4155	0
454	20240227	133800	174382740	4155	4155	4155	4155	0
455	20240227	133700	174382740	4155	4155	4155	4155	0
456	20240227	133600	174382740	4155	4155	4155	4155	0
457	20240227	133500	174382740	4155	4155	4155	4155	0
458	20240227	133400	174382740	4155	4155	4155	4155	218
459	20240227	133300	173476950	4150	4150	4150	4150	0
460	20240227	133200	173476950	4150	4150	4150	4150	1
461	20240227	133100	173472800	4155	4155	4155	4155	0
462	20240227	133000	173472800	4155	4155	4155	4155	0
463	20240227	132900	173472800	4155	4155	4155	4155	0
464	20240227	132800	173472800	4155	4155	4155	4155	0
465	20240227	132700	173472800	4155	4155	4155	4155	0
466	20240227	132600	173472800	4155	4155	4155	4155	16
467	20240227	132500	173406320	4155	4155	4155	4155	266
468	20240227	132400	172301090	4155	4155	4155	4155	15
469	20240227	132300	172238765	4155	4155	4155	4155	1
470	20240227	132200	172234610	4155	4155	4155	4155	6
471	20240227	132100	172209680	4155	4155	4155	4155	28
472	20240227	132000	172093340	4155	4155	4155	4155	0
473	20240227	131900	172093340	4155	4155	4155	4155	0
474	20240227	131800	172093340	4155	4155	4155	4155	0
475	20240227	131700	172093340	4155	4155	4155	4155	0
476	20240227	131600	172093340	4155	4155	4155	4155	0
477	20240227	131500	172093340	4155	4155	4155	4155	125
478	20240227	131400	171573965	4160	4160	4160	4160	400
479	20240227	131300	169909965	4160	4160	4160	4160	0
480	20240227	131200	169909965	4160	4155	4160	4155	7
481	20240227	131100	169880875	4155	4155	4155	4155	0
482	20240227	131000	169880875	4155	4155	4155	4155	0
483	20240227	130900	169880875	4155	4155	4155	4155	0
484	20240227	130800	169880875	4155	4155	4155	4155	0
485	20240227	130700	169880875	4155	4155	4155	4155	0
486	20240227	130600	169880875	4155	4155	4155	4155	0
487	20240227	130500	169880875	4155	4155	4155	4155	0
488	20240227	130400	169880875	4155	4155	4155	4155	0
489	20240227	130300	169880875	4155	4155	4155	4155	0
490	20240227	130200	169880875	4155	4155	4155	4155	0
491	20240227	130100	169880875	4155	4155	4155	4155	0
492	20240227	130000	169880875	4155	4155	4155	4155	0
493	20240227	125900	169880875	4155	4155	4155	4155	713
494	20240227	125800	166918360	4160	4160	4160	4160	0
495	20240227	125700	166918360	4160	4160	4160	4160	0
496	20240227	125600	166918360	4160	4160	4160	4160	1
497	20240227	125500	166914200	4160	4160	4160	4160	0
498	20240227	125400	166914200	4160	4160	4160	4160	0
499	20240227	125300	166914200	4160	4160	4160	4160	0
500	20240227	125200	166914200	4160	4160	4160	4160	0
501	20240227	125100	166914200	4160	4160	4160	4160	0
502	20240227	125000	166914200	4160	4160	4160	4160	72
503	20240227	124900	166614680	4150	4150	4150	4150	0
504	20240227	124800	166614680	4150	4150	4150	4150	10
505	20240227	124700	166573180	4155	4155	4155	4155	0
506	20240227	124600	166573180	4155	4155	4155	4155	0
507	20240227	124500	166573180	4155	4155	4155	4155	0
508	20240227	124400	166573180	4155	4155	4155	4155	1321
509	20240227	124300	161084425	4150	4150	4150	4150	1
510	20240227	124200	161080275	4150	4150	4150	4150	0
511	20240227	124100	161080275	4150	4150	4150	4150	0
512	20240227	124000	161080275	4150	4150	4150	4150	0
513	20240227	123900	161080275	4150	4150	4150	4150	0
514	20240227	123800	161080275	4150	4150	4150	4150	10563
515	20240227	123700	117243825	4145	4145	4145	4145	0
516	20240227	123600	117243825	4145	4145	4145	4145	0
517	20240227	123500	117243825	4145	4145	4145	4145	20
518	20240227	123400	117160925	4150	4150	4150	4150	0
519	20240227	123300	117160925	4150	4150	4150	4150	0
520	20240227	123200	117160925	4150	4150	4150	4150	0
521	20240227	123100	117160925	4150	4150	4150	4150	1
522	20240227	123000	117156775	4145	4145	4145	4145	0
523	20240227	122900	117156775	4145	4145	4145	4145	20
524	20240227	122800	117073875	4140	4140	4140	4140	0
525	20240227	122700	117073875	4140	4140	4140	4140	30
526	20240227	122600	116949675	4145	4145	4145	4145	0
527	20240227	122500	116949675	4145	4145	4145	4145	3067
528	20240227	122400	104236960	4140	4140	4140	4140	0
529	20240227	122300	104236960	4140	4140	4140	4140	0
530	20240227	122200	104236960	4140	4140	4140	4140	18
531	20240227	122100	104162440	4140	4140	4140	4140	195
532	20240227	122000	103355140	4140	4140	4140	4140	500
533	20240227	121900	101285140	4140	4140	4140	4140	130
534	20240227	121800	100746940	4140	4140	4140	4140	10
535	20240227	121700	100705540	4140	4140	4140	4140	0
536	20240227	121600	100705540	4140	4140	4140	4140	0
537	20240227	121500	100705540	4140	4140	4140	4140	500
538	20240227	121400	98635540	4145	4145	4145	4145	960
539	20240227	121300	94656340	4140	4140	4140	4140	0
540	20240227	121200	94656340	4140	4140	4140	4140	0
541	20240227	121100	94656340	4140	4140	4140	4140	70
542	20240227	121000	94366540	4140	4140	4140	4140	0
543	20240227	120900	94366540	4140	4140	4140	4140	0
544	20240227	120800	94366540	4140	4140	4140	4140	0
545	20240227	120700	94366540	4140	4140	4140	4140	0
546	20240227	120600	94366540	4140	4140	4140	4140	2981
547	20240227	120500	82025200	4135	4135	4135	4135	0
548	20240227	120400	82025200	4135	4135	4135	4135	0
549	20240227	120300	82025200	4135	4135	4135	4135	6
550	20240227	120200	82000390	4140	4140	4140	4140	0
551	20240227	120100	82000390	4140	4140	4140	4140	0
552	20240227	120000	82000390	4140	4140	4140	4140	919
553	20240227	115900	78195730	4135	4135	4135	4135	0
554	20240227	115800	78195730	4135	4135	4135	4135	0
555	20240227	115700	78195730	4135	4135	4135	4135	200
556	20240227	115600	77368730	4140	4140	4140	4140	0
557	20240227	115500	77368730	4140	4140	4140	4140	48
558	20240227	115400	77170010	4140	4140	4140	4140	0
559	20240227	115300	77170010	4140	4140	4140	4140	0
560	20240227	115200	77170010	4140	4140	4140	4140	75
561	20240227	115100	76859510	4135	4135	4135	4135	3
562	20240227	115000	76847105	4135	4135	4135	4135	10
563	20240227	114900	76805755	4135	4135	4135	4135	0
564	20240227	114800	76805755	4135	4135	4135	4135	0
565	20240227	114700	76805755	4135	4135	4135	4135	0
566	20240227	114600	76805755	4135	4135	4135	4135	0
567	20240227	114500	76805755	4135	4135	4135	4135	0
568	20240227	114400	76805755	4135	4135	4135	4135	20
569	20240227	114300	76723055	4135	4135	4135	4135	1264
570	20240227	114200	71496415	4135	4135	4135	4135	0
571	20240227	114100	71496415	4135	4130	4135	4130	253
572	20240227	114000	70451475	4135	4135	4135	4135	249
573	20240227	113900	69421860	4130	4130	4130	4130	11
574	20240227	113800	69376430	4135	4135	4135	4135	0
575	20240227	113700	69376430	4135	4135	4135	4135	0
576	20240227	113600	69376430	4135	4135	4135	4135	0
577	20240227	113500	69376430	4135	4135	4135	4135	0
578	20240227	113400	69376430	4135	4135	4135	4135	0
579	20240227	113300	69376430	4135	4135	4135	4135	0
580	20240227	113200	69376430	4135	4135	4135	4135	0
581	20240227	113100	69376430	4135	4135	4135	4135	0
582	20240227	113000	69376430	4135	4135	4135	4135	1402
583	20240227	112900	63579160	4130	4130	4130	4130	0
584	20240227	112800	63579160	4130	4130	4130	4130	7
585	20240227	112700	63550250	4130	4130	4130	4130	0
586	20240227	112600	63550250	4130	4130	4130	4130	100
587	20240227	112500	63137250	4130	4130	4130	4130	0
588	20240227	112400	63137250	4130	4130	4130	4130	0
589	20240227	112300	63137250	4130	4130	4130	4130	0
590	20240227	112200	63137250	4130	4130	4130	4130	0
591	20240227	112100	63137250	4130	4130	4130	4130	0
592	20240227	112000	63137250	4130	4130	4130	4130	0
593	20240227	111900	63137250	4130	4130	4130	4130	1
594	20240227	111800	63133120	4135	4135	4135	4135	0
595	20240227	111700	63133120	4135	4135	4135	4135	30
596	20240227	111600	63009070	4135	4135	4135	4135	0
597	20240227	111500	63009070	4135	4135	4135	4135	0
598	20240227	111400	63009070	4135	4135	4135	4135	1
599	20240227	111300	63004935	4130	4130	4130	4130	1
600	20240227	111200	63000805	4135	4135	4135	4135	1000
601	20240227	111100	58865805	4130	4130	4130	4130	3
602	20240227	111000	58853415	4130	4130	4130	4130	80
603	20240227	110900	58523015	4130	4130	4130	4130	13
604	20240227	110800	58469325	4130	4130	4130	4130	34
605	20240227	110700	58328905	4130	4130	4130	4130	0
606	20240227	110600	58328905	4130	4130	4130	4130	1000
607	20240227	110500	54198905	4135	4135	4135	4135	6
608	20240227	110400	54174095	4130	4130	4130	4130	81
609	20240227	110300	53839565	4135	4135	4135	4135	20
610	20240227	110200	53756865	4135	4135	4135	4135	0
611	20240227	110100	53756865	4135	4135	4135	4135	0
612	20240227	110000	53756865	4135	4135	4135	4135	0
613	20240227	105900	53756865	4135	4135	4135	4135	0
614	20240227	105800	53756865	4135	4135	4135	4135	10
615	20240227	105700	53715515	4135	4135	4135	4135	1
616	20240227	105600	53711380	4135	4135	4135	4135	0
617	20240227	105500	53711380	4135	4135	4135	4135	0
618	20240227	105400	53711380	4135	4135	4135	4135	0
619	20240227	105300	53711380	4135	4135	4135	4135	225
620	20240227	105200	52781005	4130	4130	4130	4130	10
621	20240227	105100	52739705	4130	4130	4130	4130	0
622	20240227	105000	52739705	4130	4130	4130	4130	0
623	20240227	104900	52739705	4130	4130	4130	4130	0
624	20240227	104800	52739705	4130	4130	4130	4130	0
625	20240227	104700	52739705	4130	4130	4130	4130	0
626	20240227	104600	52739705	4130	4130	4130	4130	0
627	20240227	104500	52739705	4130	4130	4130	4130	0
628	20240227	104400	52739705	4130	4130	4130	4130	1
629	20240227	104300	52735575	4130	4130	4130	4130	0
630	20240227	104200	52735575	4130	4130	4130	4130	0
631	20240227	104100	52735575	4130	4135	4135	4130	612
632	20240227	104000	50204960	4135	4135	4135	4135	100
633	20240227	103900	49791460	4135	4135	4135	4135	0
634	20240227	103800	49791460	4135	4135	4135	4135	0
635	20240227	103700	49791460	4135	4135	4135	4135	0
636	20240227	103600	49791460	4135	4135	4135	4135	0
637	20240227	103500	49791460	4135	4135	4135	4135	0
638	20240227	103400	49791460	4135	4135	4135	4135	0
639	20240227	103300	49791460	4135	4135	4135	4135	720
640	20240227	103200	46814260	4135	4135	4135	4135	0
641	20240227	103100	46814260	4135	4135	4135	4135	0
642	20240227	103000	46814260	4135	4135	4135	4135	33
643	20240227	102900	46677805	4135	4135	4135	4135	36
644	20240227	102800	46528945	4135	4135	4135	4135	30
645	20240227	102700	46404895	4135	4135	4135	4135	0
646	20240227	102600	46404895	4135	4135	4135	4135	3
647	20240227	102500	46392490	4130	4130	4130	4130	0
648	20240227	102400	46392490	4130	4130	4130	4130	0
649	20240227	102300	46392490	4130	4130	4130	4130	58
650	20240227	102200	46152950	4130	4130	4130	4130	0
651	20240227	102100	46152950	4130	4130	4130	4130	0
652	20240227	102000	46152950	4130	4135	4135	4130	25
653	20240227	101900	46049685	4130	4130	4130	4130	0
654	20240227	101800	46049685	4130	4130	4130	4130	0
655	20240227	101700	46049685	4130	4130	4130	4130	0
656	20240227	101600	46049685	4130	4130	4130	4130	1
657	20240227	101500	46045555	4145	4130	4145	4130	2193
658	20240227	101400	36984175	4130	4130	4130	4130	0
659	20240227	101300	36984175	4130	4130	4130	4130	0
660	20240227	101200	36984175	4130	4130	4130	4130	5
661	20240227	101100	36963525	4130	4130	4130	4130	27
662	20240227	101000	36852015	4130	4130	4130	4130	256
663	20240227	100900	35794735	4110	4130	4130	4110	18
664	20240227	100800	35720485	4130	4130	4130	4130	14
665	20240227	100700	35662665	4130	4130	4130	4130	0
666	20240227	100600	35662665	4130	4130	4130	4130	13
667	20240227	100500	35608975	4130	4130	4130	4130	13
668	20240227	100400	35555285	4130	4135	4135	4130	21
669	20240227	100300	35468520	4120	4110	4130	4110	54
670	20240227	100200	35245960	4105	4105	4105	4105	342
671	20240227	100100	33842050	4105	4105	4105	4105	3910
672	20240227	100000	17791500	4105	4105	4105	4105	14
673	20240227	095900	17734030	4105	4105	4105	4105	14
674	20240227	095800	17676560	4105	4105	4105	4105	13
675	20240227	095700	17623195	4105	4105	4105	4105	14
676	20240227	095600	17565725	4105	4105	4105	4105	13
677	20240227	095500	17512360	4105	4105	4105	4105	0
678	20240227	095400	17512360	4105	4105	4105	4105	13
679	20240227	095300	17458995	4105	4105	4105	4105	14
680	20240227	095200	17401525	4105	4105	4105	4105	14
681	20240227	095100	17344055	4105	4105	4105	4105	14
682	20240227	095000	17286585	4105	4105	4105	4105	14
683	20240227	094900	17229115	4105	4105	4105	4105	13
684	20240227	094800	17175750	4105	4105	4105	4105	0
685	20240227	094700	17175750	4105	4105	4105	4105	13
686	20240227	094600	17122385	4105	4105	4105	4105	114
687	20240227	094500	16654415	4105	4100	4105	4100	2093
688	20240227	094400	8073050	4105	4105	4105	4105	13
689	20240227	094300	8019685	4105	4105	4105	4105	14
690	20240227	094200	7962215	4105	4105	4105	4105	0
691	20240227	094100	7962215	4105	4105	4105	4105	118
692	20240227	094000	7477825	4105	4105	4105	4105	14
693	20240227	093900	7420355	4105	4100	4105	4100	294
694	20240227	093800	6214885	4105	4105	4105	4105	13
695	20240227	093700	6161520	4105	4105	4105	4105	13
696	20240227	093600	6108155	4100	4105	4105	4100	15
697	20240227	093500	6046585	4105	4105	4105	4105	3
698	20240227	093400	6034270	4105	4105	4105	4105	13
699	20240227	093300	5980905	4105	4105	4105	4105	256
700	20240227	093200	4930025	4105	4105	4105	4105	15
701	20240227	093100	4868450	4105	4105	4105	4105	13
702	20240227	093000	4815085	4105	4105	4105	4105	13
703	20240227	092900	4761720	4100	4100	4100	4100	0
704	20240227	092800	4761720	4100	4105	4105	4100	26
705	20240227	092700	4654995	4100	4105	4105	4100	14
706	20240227	092600	4597530	4105	4105	4105	4105	13
707	20240227	092500	4544165	4100	4100	4100	4100	2
708	20240227	092400	4535965	4100	4100	4100	4100	0
709	20240227	092300	4535965	4100	4100	4100	4100	0
710	20240227	092200	4535965	4100	4100	4100	4100	1
711	20240227	092100	4531865	4105	4100	4105	4100	10
712	20240227	092000	4490820	4090	4090	4090	4090	0
713	20240227	091900	4490820	4090	4090	4090	4090	0
714	20240227	091800	4490820	4090	4090	4090	4090	0
715	20240227	091700	4490820	4090	4090	4090	4090	0
716	20240227	091600	4490820	4090	4090	4090	4090	0
717	20240227	091500	4490820	4090	4090	4090	4090	0
718	20240227	091400	4490820	4090	4090	4090	4090	409
719	20240227	091300	2818010	4090	4090	4090	4090	0
720	20240227	091200	2818010	4090	4090	4090	4090	0
721	20240227	091100	2818010	4090	4090	4090	4090	0
722	20240227	091000	2818010	4090	4090	4090	4090	0
723	20240227	090900	2818010	4090	4090	4090	4090	0
724	20240227	090800	2818010	4090	4090	4090	4090	0
725	20240227	090700	2818010	4090	4090	4090	4090	0
726	20240227	090600	2818010	4090	4090	4090	4090	0
727	20240227	090500	2818010	4090	4090	4090	4090	0
728	20240227	090400	2818010	4090	4090	4090	4090	1
729	20240227	090300	2813920	4090	4090	4090	4090	0
730	20240227	090200	2813920	4090	4090	4090	4090	0
731	20240227	090100	2813920	4090	4090	4090	4090	0
732	20240227	090000	2813920	4090	4090	4090	4090	688