KissMeData/338100/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	211000	182740855	4165	4165	4165	4165	14
3	20240228	210900	182740855	4165	4165	4165	4165	0
4	20240228	210800	182740855	4165	4165	4165	4165	0
5	20240228	210700	182740855	4165	4165	4165	4165	0
6	20240228	210600	182740855	4165	4165	4165	4165	0
7	20240228	210500	182740855	4165	4165	4165	4165	0
8	20240228	210400	182740855	4165	4165	4165	4165	0
9	20240228	210300	182740855	4165	4165	4165	4165	0
10	20240228	210200	182740855	4165	4165	4165	4165	0
11	20240228	210100	182740855	4165	4165	4165	4165	0
12	20240228	210000	182740855	4165	4165	4165	4165	0
13	20240228	205900	182740855	4165	4165	4165	4165	0
14	20240228	205800	182740855	4165	4165	4165	4165	0
15	20240228	205700	182740855	4165	4165	4165	4165	0
16	20240228	205600	182740855	4165	4165	4165	4165	0
17	20240228	205500	182740855	4165	4165	4165	4165	0
18	20240228	205400	182740855	4165	4165	4165	4165	0
19	20240228	205300	182740855	4165	4165	4165	4165	0
20	20240228	205200	182740855	4165	4165	4165	4165	0
21	20240228	205100	182740855	4165	4165	4165	4165	0
22	20240228	205000	182740855	4165	4165	4165	4165	0
23	20240228	204900	182740855	4165	4165	4165	4165	0
24	20240228	204800	182740855	4165	4165	4165	4165	0
25	20240228	204700	182740855	4165	4165	4165	4165	0
26	20240228	204600	182740855	4165	4165	4165	4165	0
27	20240228	204500	182740855	4165	4165	4165	4165	0
28	20240228	204400	182740855	4165	4165	4165	4165	0
29	20240228	204300	182740855	4165	4165	4165	4165	0
30	20240228	204200	182740855	4165	4165	4165	4165	0
31	20240228	204100	182740855	4165	4165	4165	4165	0
32	20240228	204000	182740855	4165	4165	4165	4165	14
33	20240228	203900	182740855	4165	4165	4165	4165	0
34	20240228	203800	182740855	4165	4165	4165	4165	0
35	20240228	203700	182740855	4165	4165	4165	4165	0
36	20240228	203600	182740855	4165	4165	4165	4165	0
37	20240228	203500	182740855	4165	4165	4165	4165	0
38	20240228	203400	182740855	4165	4165	4165	4165	0
39	20240228	203300	182740855	4165	4165	4165	4165	0
40	20240228	203200	182740855	4165	4165	4165	4165	0
41	20240228	203100	182740855	4165	4165	4165	4165	0
42	20240228	203000	182740855	4165	4165	4165	4165	0
43	20240228	202900	182740855	4165	4165	4165	4165	0
44	20240228	202800	182740855	4165	4165	4165	4165	0
45	20240228	202700	182740855	4165	4165	4165	4165	0
46	20240228	202600	182740855	4165	4165	4165	4165	0
47	20240228	202500	182740855	4165	4165	4165	4165	0
48	20240228	202400	182740855	4165	4165	4165	4165	0
49	20240228	202300	182740855	4165	4165	4165	4165	0
50	20240228	202200	182740855	4165	4165	4165	4165	0
51	20240228	202100	182740855	4165	4165	4165	4165	0
52	20240228	202000	182740855	4165	4165	4165	4165	0
53	20240228	201900	182740855	4165	4165	4165	4165	0
54	20240228	201800	182740855	4165	4165	4165	4165	0
55	20240228	201700	182740855	4165	4165	4165	4165	0
56	20240228	201600	182740855	4165	4165	4165	4165	0
57	20240228	201500	182740855	4165	4165	4165	4165	0
58	20240228	201400	182740855	4165	4165	4165	4165	0
59	20240228	201300	182740855	4165	4165	4165	4165	0
60	20240228	201200	182740855	4165	4165	4165	4165	0
61	20240228	201100	182740855	4165	4165	4165	4165	0
62	20240228	201000	182740855	4165	4165	4165	4165	14
63	20240228	200900	182740855	4165	4165	4165	4165	0
64	20240228	200800	182740855	4165	4165	4165	4165	0
65	20240228	200700	182740855	4165	4165	4165	4165	0
66	20240228	200600	182740855	4165	4165	4165	4165	0
67	20240228	200500	182740855	4165	4165	4165	4165	0
68	20240228	200400	182740855	4165	4165	4165	4165	0
69	20240228	200300	182740855	4165	4165	4165	4165	0
70	20240228	200200	182740855	4165	4165	4165	4165	0
71	20240228	200100	182740855	4165	4165	4165	4165	0
72	20240228	200000	182740855	4165	4165	4165	4165	0
73	20240228	195900	182740855	4165	4165	4165	4165	0
74	20240228	195800	182740855	4165	4165	4165	4165	0
75	20240228	195700	182740855	4165	4165	4165	4165	0
76	20240228	195600	182740855	4165	4165	4165	4165	0
77	20240228	195500	182740855	4165	4165	4165	4165	0
78	20240228	195400	182740855	4165	4165	4165	4165	0
79	20240228	195300	182740855	4165	4165	4165	4165	0
80	20240228	195200	182740855	4165	4165	4165	4165	0
81	20240228	195100	182740855	4165	4165	4165	4165	0
82	20240228	195000	182740855	4165	4165	4165	4165	0
83	20240228	194900	182740855	4165	4165	4165	4165	0
84	20240228	194800	182740855	4165	4165	4165	4165	0
85	20240228	194700	182740855	4165	4165	4165	4165	0
86	20240228	194600	182740855	4165	4165	4165	4165	0
87	20240228	194500	182740855	4165	4165	4165	4165	0
88	20240228	194400	182740855	4165	4165	4165	4165	0
89	20240228	194300	182740855	4165	4165	4165	4165	0
90	20240228	194200	182740855	4165	4165	4165	4165	0
91	20240228	194100	182740855	4165	4165	4165	4165	0
92	20240228	194000	182740855	4165	4165	4165	4165	14
93	20240228	193900	182740855	4165	4165	4165	4165	0
94	20240228	193800	182740855	4165	4165	4165	4165	0
95	20240228	193700	182740855	4165	4165	4165	4165	0
96	20240228	193600	182740855	4165	4165	4165	4165	0
97	20240228	193500	182740855	4165	4165	4165	4165	0
98	20240228	193400	182740855	4165	4165	4165	4165	0
99	20240228	193300	182740855	4165	4165	4165	4165	0
100	20240228	193200	182740855	4165	4165	4165	4165	0
101	20240228	193100	182740855	4165	4165	4165	4165	0
102	20240228	193000	182740855	4165	4165	4165	4165	0
103	20240228	192900	182740855	4165	4165	4165	4165	0
104	20240228	192800	182740855	4165	4165	4165	4165	0
105	20240228	192700	182740855	4165	4165	4165	4165	0
106	20240228	192600	182740855	4165	4165	4165	4165	0
107	20240228	192500	182740855	4165	4165	4165	4165	0
108	20240228	192400	182740855	4165	4165	4165	4165	0
109	20240228	192300	182740855	4165	4165	4165	4165	0
110	20240228	192200	182740855	4165	4165	4165	4165	0
111	20240228	192100	182740855	4165	4165	4165	4165	0
112	20240228	192000	182740855	4165	4165	4165	4165	0
113	20240228	191900	182740855	4165	4165	4165	4165	0
114	20240228	191800	182740855	4165	4165	4165	4165	0
115	20240228	191700	182740855	4165	4165	4165	4165	0
116	20240228	191600	182740855	4165	4165	4165	4165	0
117	20240228	191500	182740855	4165	4165	4165	4165	0
118	20240228	191400	182740855	4165	4165	4165	4165	0
119	20240228	191300	182740855	4165	4165	4165	4165	0
120	20240228	191200	182740855	4165	4165	4165	4165	0
121	20240228	191100	182740855	4165	4165	4165	4165	0
122	20240228	191000	182740855	4165	4165	4165	4165	14
123	20240228	190900	182740855	4165	4165	4165	4165	0
124	20240228	190800	182740855	4165	4165	4165	4165	0
125	20240228	190700	182740855	4165	4165	4165	4165	0
126	20240228	190600	182740855	4165	4165	4165	4165	0
127	20240228	190500	182740855	4165	4165	4165	4165	0
128	20240228	190400	182740855	4165	4165	4165	4165	0
129	20240228	190300	182740855	4165	4165	4165	4165	0
130	20240228	190200	182740855	4165	4165	4165	4165	0
131	20240228	190100	182740855	4165	4165	4165	4165	0
132	20240228	190000	182740855	4165	4165	4165	4165	0
133	20240228	185900	182740855	4165	4165	4165	4165	0
134	20240228	185800	182740855	4165	4165	4165	4165	0
135	20240228	185700	182740855	4165	4165	4165	4165	0
136	20240228	185600	182740855	4165	4165	4165	4165	0
137	20240228	185500	182740855	4165	4165	4165	4165	0
138	20240228	185400	182740855	4165	4165	4165	4165	0
139	20240228	185300	182740855	4165	4165	4165	4165	0
140	20240228	185200	182740855	4165	4165	4165	4165	0
141	20240228	185100	182740855	4165	4165	4165	4165	0
142	20240228	185000	182740855	4165	4165	4165	4165	0
143	20240228	184900	182740855	4165	4165	4165	4165	0
144	20240228	184800	182740855	4165	4165	4165	4165	0
145	20240228	184700	182740855	4165	4165	4165	4165	0
146	20240228	184600	182740855	4165	4165	4165	4165	0
147	20240228	184500	182740855	4165	4165	4165	4165	0
148	20240228	184400	182740855	4165	4165	4165	4165	0
149	20240228	184300	182740855	4165	4165	4165	4165	0
150	20240228	184200	182740855	4165	4165	4165	4165	0
151	20240228	184100	182740855	4165	4165	4165	4165	0
152	20240228	184000	182740855	4165	4165	4165	4165	14
153	20240228	183900	182740855	4165	4165	4165	4165	0
154	20240228	183800	182740855	4165	4165	4165	4165	0
155	20240228	183700	182740855	4165	4165	4165	4165	0
156	20240228	183600	182740855	4165	4165	4165	4165	0
157	20240228	183500	182740855	4165	4165	4165	4165	0
158	20240228	183400	182740855	4165	4165	4165	4165	0
159	20240228	183300	182740855	4165	4165	4165	4165	0
160	20240228	183200	182740855	4165	4165	4165	4165	0
161	20240228	183100	182740855	4165	4165	4165	4165	0
162	20240228	183000	182740855	4165	4165	4165	4165	0
163	20240228	182900	182740855	4165	4165	4165	4165	0
164	20240228	182800	182740855	4165	4165	4165	4165	0
165	20240228	182700	182740855	4165	4165	4165	4165	0
166	20240228	182600	182740855	4165	4165	4165	4165	0
167	20240228	182500	182740855	4165	4165	4165	4165	0
168	20240228	182400	182740855	4165	4165	4165	4165	0
169	20240228	182300	182740855	4165	4165	4165	4165	0
170	20240228	182200	182740855	4165	4165	4165	4165	0
171	20240228	182100	182740855	4165	4165	4165	4165	0
172	20240228	182000	182740855	4165	4165	4165	4165	0
173	20240228	181900	182740855	4165	4165	4165	4165	0
174	20240228	181800	182740855	4165	4165	4165	4165	0
175	20240228	181700	182740855	4165	4165	4165	4165	0
176	20240228	181600	182740855	4165	4165	4165	4165	0
177	20240228	181500	182740855	4165	4165	4165	4165	0
178	20240228	181400	182740855	4165	4165	4165	4165	0
179	20240228	181300	182740855	4165	4165	4165	4165	0
180	20240228	181200	182740855	4165	4165	4165	4165	0
181	20240228	181100	182740855	4165	4165	4165	4165	0
182	20240228	181000	182740855	4165	4165	4165	4165	14
183	20240228	180900	182740855	4165	4165	4165	4165	0
184	20240228	180800	182740855	4165	4165	4165	4165	0
185	20240228	180700	182740855	4165	4165	4165	4165	0
186	20240228	180600	182740855	4165	4165	4165	4165	0
187	20240228	180500	182740855	4165	4165	4165	4165	0
188	20240228	180400	182740855	4165	4165	4165	4165	0
189	20240228	180300	182740855	4165	4165	4165	4165	0
190	20240228	180200	182740855	4165	4165	4165	4165	0
191	20240228	180100	182740855	4165	4165	4165	4165	0
192	20240228	180000	182740855	4165	4165	4165	4165	0
193	20240228	175900	182740855	4165	4165	4165	4165	0
194	20240228	175800	182740855	4165	4165	4165	4165	0
195	20240228	175700	182740855	4165	4165	4165	4165	0
196	20240228	175600	182740855	4165	4165	4165	4165	0
197	20240228	175500	182740855	4165	4165	4165	4165	0
198	20240228	175400	182740855	4165	4165	4165	4165	0
199	20240228	175300	182740855	4165	4165	4165	4165	0
200	20240228	175200	182740855	4165	4165	4165	4165	0
201	20240228	175100	182740855	4165	4165	4165	4165	0
202	20240228	175000	182740855	4165	4165	4165	4165	0
203	20240228	174900	182740855	4165	4165	4165	4165	0
204	20240228	174800	182740855	4165	4165	4165	4165	0
205	20240228	174700	182740855	4165	4165	4165	4165	0
206	20240228	174600	182740855	4165	4165	4165	4165	0
207	20240228	174500	182740855	4165	4165	4165	4165	0
208	20240228	174400	182740855	4165	4165	4165	4165	0
209	20240228	174300	182740855	4165	4165	4165	4165	0
210	20240228	174200	182740855	4165	4165	4165	4165	0
211	20240228	174100	182740855	4165	4165	4165	4165	0
212	20240228	174000	182740855	4165	4165	4165	4165	14
213	20240228	173900	182740855	4165	4165	4165	4165	0
214	20240228	173800	182740855	4165	4165	4165	4165	0
215	20240228	173700	182740855	4165	4165	4165	4165	0
216	20240228	173600	182740855	4165	4165	4165	4165	0
217	20240228	173500	182740855	4165	4165	4165	4165	0
218	20240228	173400	182740855	4165	4165	4165	4165	0
219	20240228	173300	182740855	4165	4165	4165	4165	0
220	20240228	173200	182740855	4165	4165	4165	4165	0
221	20240228	173100	182740855	4165	4165	4165	4165	0
222	20240228	173000	182740855	4165	4165	4165	4165	0
223	20240228	172900	182740855	4165	4165	4165	4165	0
224	20240228	172800	182740855	4165	4165	4165	4165	0
225	20240228	172700	182740855	4165	4165	4165	4165	0
226	20240228	172600	182740855	4165	4165	4165	4165	0
227	20240228	172500	182740855	4165	4165	4165	4165	0
228	20240228	172400	182740855	4165	4165	4165	4165	0
229	20240228	172300	182740855	4165	4165	4165	4165	0
230	20240228	172200	182740855	4165	4165	4165	4165	0
231	20240228	172100	182740855	4165	4165	4165	4165	0
232	20240228	172000	182740855	4165	4165	4165	4165	0
233	20240228	171900	182740855	4165	4165	4165	4165	0
234	20240228	171800	182740855	4165	4165	4165	4165	0
235	20240228	171700	182740855	4165	4165	4165	4165	0
236	20240228	171600	182740855	4165	4165	4165	4165	0
237	20240228	171500	182740855	4165	4165	4165	4165	0
238	20240228	171400	182740855	4165	4165	4165	4165	0
239	20240228	171300	182740855	4165	4165	4165	4165	0
240	20240228	171200	182740855	4165	4165	4165	4165	0
241	20240228	171100	182740855	4165	4165	4165	4165	0
242	20240228	171000	182740855	4165	4165	4165	4165	14
243	20240228	170900	182740855	4165	4165	4165	4165	0
244	20240228	170800	182740855	4165	4165	4165	4165	0
245	20240228	170700	182740855	4165	4165	4165	4165	0
246	20240228	170600	182740855	4165	4165	4165	4165	0
247	20240228	170500	182740855	4165	4165	4165	4165	0
248	20240228	170400	182740855	4165	4165	4165	4165	0
249	20240228	170300	182740855	4165	4165	4165	4165	0
250	20240228	170200	182740855	4165	4165	4165	4165	0
251	20240228	170100	182740855	4165	4165	4165	4165	0
252	20240228	170000	182740855	4165	4165	4165	4165	0
253	20240228	165900	182740855	4165	4165	4165	4165	0
254	20240228	165800	182740855	4165	4165	4165	4165	0
255	20240228	165700	182740855	4165	4165	4165	4165	0
256	20240228	165600	182740855	4165	4165	4165	4165	0
257	20240228	165500	182740855	4165	4165	4165	4165	0
258	20240228	165400	182740855	4165	4165	4165	4165	0
259	20240228	165300	182740855	4165	4165	4165	4165	0
260	20240228	165200	182740855	4165	4165	4165	4165	0
261	20240228	165100	182740855	4165	4165	4165	4165	0
262	20240228	165000	182740855	4165	4165	4165	4165	0
263	20240228	164900	182740855	4165	4165	4165	4165	0
264	20240228	164800	182740855	4165	4165	4165	4165	0
265	20240228	164700	182740855	4165	4165	4165	4165	0
266	20240228	164600	182740855	4165	4165	4165	4165	0
267	20240228	164500	182740855	4165	4165	4165	4165	0
268	20240228	164400	182740855	4165	4165	4165	4165	0
269	20240228	164300	182740855	4165	4165	4165	4165	0
270	20240228	164200	182740855	4165	4165	4165	4165	0
271	20240228	164100	182740855	4165	4165	4165	4165	0
272	20240228	164000	182740855	4165	4165	4165	4165	14
273	20240228	163900	182740855	4165	4165	4165	4165	0
274	20240228	163800	182740855	4165	4165	4165	4165	0
275	20240228	163700	182740855	4165	4165	4165	4165	0
276	20240228	163600	182740855	4165	4165	4165	4165	0
277	20240228	163500	182740855	4165	4165	4165	4165	0
278	20240228	163400	182740855	4165	4165	4165	4165	0
279	20240228	163300	182740855	4165	4165	4165	4165	0
280	20240228	163200	182740855	4165	4165	4165	4165	0
281	20240228	163100	182740855	4165	4165	4165	4165	0
282	20240228	163000	182740855	4165	4165	4165	4165	0
283	20240228	162900	182740855	4165	4165	4165	4165	0
284	20240228	162800	182740855	4165	4165	4165	4165	0
285	20240228	162700	182740855	4165	4165	4165	4165	0
286	20240228	162600	182740855	4165	4165	4165	4165	0
287	20240228	162500	182740855	4165	4165	4165	4165	0
288	20240228	162400	182740855	4165	4165	4165	4165	0
289	20240228	162300	182740855	4165	4165	4165	4165	0
290	20240228	162200	182740855	4165	4165	4165	4165	0
291	20240228	162100	182740855	4165	4165	4165	4165	0
292	20240228	162000	182740855	4165	4165	4165	4165	0
293	20240228	161900	182740855	4165	4165	4165	4165	0
294	20240228	161800	182740855	4165	4165	4165	4165	0
295	20240228	161700	182740855	4165	4165	4165	4165	0
296	20240228	161600	182740855	4165	4165	4165	4165	0
297	20240228	161500	182740855	4165	4165	4165	4165	0
298	20240228	161400	182740855	4165	4165	4165	4165	0
299	20240228	161300	182740855	4165	4165	4165	4165	0
300	20240228	161200	182740855	4165	4165	4165	4165	0
301	20240228	161100	182740855	4165	4165	4165	4165	0
302	20240228	161000	182740855	4165	4165	4165	4165	14
303	20240228	160900	182740855	4165	4165	4165	4165	0
304	20240228	160800	182740855	4165	4165	4165	4165	0
305	20240228	160700	182740855	4165	4165	4165	4165	0
306	20240228	160600	182740855	4165	4165	4165	4165	0
307	20240228	160500	182740855	4165	4165	4165	4165	0
308	20240228	160400	182740855	4165	4165	4165	4165	0
309	20240228	160300	182740855	4165	4165	4165	4165	0
310	20240228	160200	182740855	4165	4165	4165	4165	0
311	20240228	160100	182740855	4165	4165	4165	4165	0
312	20240228	160000	182740855	4165	4165	4165	4165	0
313	20240228	155900	182740855	4165	4165	4165	4165	0
314	20240228	155800	182740855	4165	4165	4165	4165	0
315	20240228	155700	182740855	4165	4165	4165	4165	0
316	20240228	155600	182740855	4165	4165	4165	4165	0
317	20240228	155500	182740855	4165	4165	4165	4165	0
318	20240228	155400	182740855	4165	4165	4165	4165	0
319	20240228	155300	182740855	4165	4165	4165	4165	0
320	20240228	155200	182740855	4165	4165	4165	4165	0
321	20240228	155100	182740855	4165	4165	4165	4165	0
322	20240228	155000	182740855	4165	4165	4165	4165	0
323	20240228	154900	182740855	4165	4165	4165	4165	0
324	20240228	154800	182740855	4165	4165	4165	4165	0
325	20240228	154700	182740855	4165	4165	4165	4165	0
326	20240228	154600	182740855	4165	4165	4165	4165	0
327	20240228	154500	182740855	4165	4165	4165	4165	0
328	20240228	154400	182740855	4165	4165	4165	4165	0
329	20240228	154300	182740855	4165	4165	4165	4165	0
330	20240228	154200	182740855	4165	4165	4165	4165	0
331	20240228	154100	182740855	4165	4165	4165	4165	0
332	20240228	154000	182740855	4165	4165	4165	4165	14
333	20240228	153900	182740855	4165	4165	4165	4165	0
334	20240228	153800	182740855	4165	4165	4165	4165	0
335	20240228	153700	182740855	4165	4165	4165	4165	0
336	20240228	153600	182740855	4165	4165	4165	4165	0
337	20240228	153500	182740855	4165	4165	4165	4165	0
338	20240228	153400	182740855	4165	4165	4165	4165	0
339	20240228	153300	182740855	4165	4165	4165	4165	0
340	20240228	153200	182740855	4165	4165	4165	4165	0
341	20240228	153100	182740855	4165	4165	4165	4165	0
342	20240228	153000	182740855	4165	4165	4165	4165	14
343	20240228	152900	182682545	4165	4165	4165	4165	0
344	20240228	152800	182682545	4165	4165	4165	4165	0
345	20240228	152700	182682545	4165	4165	4165	4165	0
346	20240228	152600	182682545	4165	4165	4165	4165	0
347	20240228	152500	182682545	4165	4165	4165	4165	0
348	20240228	152400	182682545	4165	4165	4165	4165	0
349	20240228	152300	182682545	4165	4165	4165	4165	0
350	20240228	152200	182682545	4165	4165	4165	4165	0
351	20240228	152100	182682545	4165	4165	4165	4165	0
352	20240228	152000	182682545	4165	4165	4165	4165	0
353	20240228	151900	182682545	4165	4165	4165	4165	0
354	20240228	151800	182682545	4165	4165	4165	4165	34
355	20240228	151700	182540935	4160	4170	4170	4160	104
356	20240228	151600	182107280	4170	4165	4170	4165	48
357	20240228	151500	181907140	4165	4165	4165	4160	138
358	20240228	151400	181332395	4160	4165	4165	4160	144
359	20240228	151300	180732685	4160	4160	4160	4160	9
360	20240228	151200	180695245	4160	4160	4165	4160	131
361	20240228	151100	180149680	4160	4160	4165	4160	110
362	20240228	151000	179691575	4160	4160	4165	4160	43
363	20240228	150900	179512525	4160	4160	4165	4160	118
364	20240228	150800	179021095	4160	4160	4165	4160	111
365	20240228	150700	178558830	4160	4160	4160	4160	9
366	20240228	150600	178521390	4165	4160	4165	4160	145
367	20240228	150500	177917520	4160	4160	4165	4160	109
368	20240228	150400	177463575	4160	4160	4165	4160	122
369	20240228	150300	176955550	4160	4160	4160	4160	10
370	20240228	150200	176913950	4165	4160	4165	4160	144
371	20240228	150100	176314235	4160	4160	4165	4160	144
372	20240228	150000	175714635	4160	4160	4160	4160	8
373	20240228	145900	175681355	4160	4165	4165	4155	45
374	20240228	145800	175494045	4160	4160	4165	4155	178
375	20240228	145700	174753070	4160	4160	4160	4160	6
376	20240228	145600	174728110	4160	4155	4160	4155	33
377	20240228	145500	174590875	4155	4155	4160	4155	143
378	20240228	145400	173996040	4155	4160	4160	4155	109
379	20240228	145300	173542640	4160	4155	4160	4155	14
380	20240228	145200	173484445	4155	4155	4160	4155	110
381	20240228	145100	173026890	4155	4160	4160	4155	140
382	20240228	145000	172444515	4160	4155	4160	4155	8
383	20240228	144900	172411270	4150	4150	4150	4150	0
384	20240228	144800	172411270	4150	4150	4150	4145	194
385	20240228	144700	171606175	4160	4160	4160	4160	34
386	20240228	144600	171464735	4145	4145	4145	4145	0
387	20240228	144500	171464735	4145	4155	4155	4145	4431
388	20240228	144400	153084295	4160	4160	4160	4160	101
389	20240228	144300	152664135	4160	4160	4160	4160	33
390	20240228	144200	152526855	4160	4160	4160	4160	101
391	20240228	144100	152106695	4160	4160	4160	4160	102
392	20240228	144000	151682375	4160	4160	4160	4160	40
393	20240228	143900	151515975	4160	4160	4160	4160	137
394	20240228	143800	150946055	4155	4160	4160	4155	102
395	20240228	143700	150521740	4160	4160	4160	4160	136
396	20240228	143600	149955980	4160	4160	4160	4160	34
397	20240228	143500	149814540	4155	4155	4155	4155	0
398	20240228	143400	149814540	4155	4160	4160	4155	547
399	20240228	143300	147541250	4160	4160	4160	4160	15
400	20240228	143200	147478850	4160	4160	4160	4155	234
401	20240228	143100	146505910	4160	4160	4160	4160	102
402	20240228	143000	146081590	4160	4160	4160	4160	101
403	20240228	142900	145661430	4160	4160	4160	4160	0
404	20240228	142800	145661430	4160	4160	4160	4160	135
405	20240228	142700	145099830	4160	4160	4160	4160	101
406	20240228	142600	144679670	4160	4160	4160	4160	2
407	20240228	142500	144671350	4160	4160	4160	4160	103
408	20240228	142400	144242870	4160	4160	4160	4160	135
409	20240228	142300	143681270	4160	4160	4160	4160	50
410	20240228	142200	143473270	4160	4160	4160	4160	113
411	20240228	142100	143003190	4160	4160	4160	4160	101
412	20240228	142000	142583030	4160	4160	4160	4160	134
413	20240228	141900	142025590	4160	4160	4160	4160	2
414	20240228	141800	142017270	4160	4160	4160	4160	101
415	20240228	141700	141597110	4160	4160	4160	4160	101
416	20240228	141600	141176950	4155	4160	4160	4155	139
417	20240228	141500	140599210	4160	4160	4160	4160	101
418	20240228	141400	140179050	4155	4160	4160	4155	1886
419	20240228	141300	132342215	4160	4160	4160	4160	135
420	20240228	141200	131780615	4160	4160	4160	4160	4
421	20240228	141100	131763975	4160	4160	4160	4160	166
422	20240228	141000	131073415	4160	4160	4160	4160	101
423	20240228	140900	130653255	4160	4160	4160	4160	34
424	20240228	140800	130511815	4160	4160	4160	4160	101
425	20240228	140700	130091655	4160	4160	4160	4160	151
426	20240228	140600	129463495	4160	4160	4160	4160	1
427	20240228	140500	129459335	4160	4160	4160	4160	34
428	20240228	140400	129317895	4155	4155	4155	4155	602
429	20240228	140300	126816585	4160	4155	4160	4155	7
430	20240228	140200	126787490	4160	4160	4160	4160	0
431	20240228	140100	126787490	4160	4155	4160	4155	39
432	20240228	140000	126625275	4160	4160	4160	4160	0
433	20240228	135900	126625275	4160	4160	4160	4160	0
434	20240228	135800	126625275	4160	4160	4160	4160	0
435	20240228	135700	126625275	4160	4160	4160	4160	37
436	20240228	135600	126471355	4160	4160	4160	4160	0
437	20240228	135500	126471355	4160	4160	4160	4160	0
438	20240228	135400	126471355	4160	4160	4160	4160	33
439	20240228	135300	126334075	4160	4160	4160	4160	20
440	20240228	135200	126250875	4160	4160	4160	4160	0
441	20240228	135100	126250875	4160	4160	4160	4160	0
442	20240228	135000	126250875	4160	4160	4160	4160	34
443	20240228	134900	126109435	4160	4160	4160	4160	1000
444	20240228	134800	121949435	4160	4160	4160	4160	70
445	20240228	134700	121658235	4160	4160	4160	4160	100
446	20240228	134600	121242235	4160	4160	4160	4160	122
447	20240228	134500	120734715	4160	4160	4160	4160	0
448	20240228	134400	120734715	4160	4160	4160	4160	640
449	20240228	134300	118072315	4160	4160	4160	4160	0
450	20240228	134200	118072315	4160	4160	4160	4160	134
451	20240228	134100	117514875	4160	4160	4160	4160	100
452	20240228	134000	117098875	4160	4160	4160	4160	889
453	20240228	133900	113400635	4160	4160	4160	4160	0
454	20240228	133800	113400635	4160	4160	4160	4160	34
455	20240228	133700	113259195	4160	4160	4160	4160	90
456	20240228	133600	112884795	4160	4160	4160	4160	19
457	20240228	133500	112805755	4160	4160	4160	4160	0
458	20240228	133400	112805755	4160	4160	4160	4160	34
459	20240228	133300	112664315	4160	4160	4160	4160	8
460	20240228	133200	112631035	4155	4155	4155	4155	0
461	20240228	133100	112631035	4155	4160	4160	4155	47
462	20240228	133000	112435585	4160	4160	4160	4160	0
463	20240228	132900	112435585	4160	4160	4160	4160	1
464	20240228	132800	112431425	4160	4160	4160	4160	125
465	20240228	132700	111911425	4160	4160	4160	4160	34
466	20240228	132600	111769985	4160	4160	4160	4160	0
467	20240228	132500	111769985	4160	4160	4160	4160	2
468	20240228	132400	111761665	4160	4160	4160	4160	0
469	20240228	132300	111761665	4160	4160	4160	4160	82
470	20240228	132200	111420545	4160	4160	4160	4160	0
471	20240228	132100	111420545	4160	4160	4160	4160	0
472	20240228	132000	111420545	4160	4160	4160	4160	0
473	20240228	131900	111420545	4160	4160	4160	4160	33
474	20240228	131800	111283265	4165	4165	4165	4165	0
475	20240228	131700	111283265	4165	4165	4165	4165	0
476	20240228	131600	111283265	4165	4165	4165	4165	0
477	20240228	131500	111283265	4165	4165	4165	4165	34
478	20240228	131400	111141655	4165	4165	4165	4165	0
479	20240228	131300	111141655	4165	4165	4165	4165	0
480	20240228	131200	111141655	4165	4165	4165	4165	34
481	20240228	131100	111000045	4150	4150	4150	4150	0
482	20240228	131000	111000045	4150	4150	4150	4150	3154
483	20240228	130900	97910945	4165	4165	4165	4165	2
484	20240228	130800	97902615	4165	4165	4165	4165	61
485	20240228	130700	97648550	4150	4150	4150	4150	0
486	20240228	130600	97648550	4150	4165	4165	4150	1010
487	20240228	130500	93451425	4165	4165	4165	4165	6
488	20240228	130400	93426435	4165	4165	4165	4165	34
489	20240228	130300	93284825	4165	4165	4165	4165	20
490	20240228	130200	93201525	4165	4165	4165	4165	3
491	20240228	130100	93189030	4165	4165	4165	4165	0
492	20240228	130000	93189030	4165	4165	4165	4165	34
493	20240228	125900	93047420	4165	4165	4165	4165	0
494	20240228	125800	93047420	4165	4165	4165	4165	2881
495	20240228	125700	81048055	4165	4165	4165	4165	0
496	20240228	125600	81048055	4165	4165	4165	4165	33
497	20240228	125500	80910610	4165	4165	4165	4165	10
498	20240228	125400	80868960	4165	4165	4165	4165	0
499	20240228	125300	80868960	4165	4165	4165	4165	0
500	20240228	125200	80868960	4165	4160	4165	4155	184
501	20240228	125100	80103435	4165	4165	4165	4165	0
502	20240228	125000	80103435	4165	4165	4165	4165	0
503	20240228	124900	80103435	4165	4165	4165	4165	94
504	20240228	124800	79711925	4165	4165	4165	4165	0
505	20240228	124700	79711925	4165	4165	4165	4165	0
506	20240228	124600	79711925	4165	4165	4165	4165	0
507	20240228	124500	79711925	4165	4165	4165	4165	122
508	20240228	124400	79203795	4160	4160	4160	4160	0
509	20240228	124300	79203795	4160	4160	4160	4160	0
510	20240228	124200	79203795	4160	4160	4160	4160	0
511	20240228	124100	79203795	4160	4160	4165	4160	1464
512	20240228	124000	73113390	4160	4160	4160	4160	5
513	20240228	123900	73092590	4160	4160	4160	4160	1
514	20240228	123800	73088430	4160	4160	4160	4160	0
515	20240228	123700	73088430	4160	4160	4160	4160	34
516	20240228	123600	72946990	4160	4160	4160	4160	64
517	20240228	123500	72680750	4160	4160	4160	4160	0
518	20240228	123400	72680750	4160	4160	4160	4160	0
519	20240228	123300	72680750	4160	4160	4160	4160	34
520	20240228	123200	72539310	4160	4160	4160	4160	0
521	20240228	123100	72539310	4160	4160	4160	4160	0
522	20240228	123000	72539310	4160	4160	4160	4160	33
523	20240228	122900	72402030	4160	4160	4160	4160	0
524	20240228	122800	72402030	4160	4160	4160	4160	0
525	20240228	122700	72402030	4160	4160	4160	4160	0
526	20240228	122600	72402030	4160	4160	4160	4160	36
527	20240228	122500	72252270	4160	4160	4160	4160	0
528	20240228	122400	72252270	4160	4160	4160	4160	0
529	20240228	122300	72252270	4160	4160	4160	4160	0
530	20240228	122200	72252270	4160	4160	4160	4160	34
531	20240228	122100	72110830	4160	4160	4160	4160	0
532	20240228	122000	72110830	4160	4160	4160	4160	0
533	20240228	121900	72110830	4160	4160	4160	4160	0
534	20240228	121800	72110830	4160	4160	4160	4160	33
535	20240228	121700	71973550	4160	4160	4160	4160	0
536	20240228	121600	71973550	4160	4160	4160	4160	28
537	20240228	121500	71857070	4160	4160	4160	4160	0
538	20240228	121400	71857070	4160	4160	4160	4160	34
539	20240228	121300	71715630	4160	4160	4160	4160	0
540	20240228	121200	71715630	4160	4160	4160	4160	0
541	20240228	121100	71715630	4160	4160	4160	4160	1
542	20240228	121000	71711470	4160	4160	4160	4160	34
543	20240228	120900	71570030	4160	4160	4160	4160	1
544	20240228	120800	71565870	4160	4160	4160	4160	239
545	20240228	120700	70571630	4160	4160	4160	4160	37
546	20240228	120600	70417710	4165	4165	4165	4165	0
547	20240228	120500	70417710	4165	4165	4165	4165	0
548	20240228	120400	70417710	4165	4165	4165	4165	20
549	20240228	120300	70334410	4165	4165	4165	4165	34
550	20240228	120200	70192800	4165	4165	4165	4165	154
551	20240228	120100	69551390	4165	4165	4165	4165	0
552	20240228	120000	69551390	4165	4165	4165	4165	98
553	20240228	115900	69143220	4165	4165	4165	4165	34
554	20240228	115800	69001610	4165	4165	4165	4165	0
555	20240228	115700	69001610	4165	4165	4165	4165	0
556	20240228	115600	69001610	4165	4165	4165	4165	0
557	20240228	115500	69001610	4165	4160	4165	4160	121
558	20240228	115400	68498085	4160	4160	4160	4160	312
559	20240228	115300	67200165	4165	4165	4165	4165	0
560	20240228	115200	67200165	4165	4165	4165	4165	0
561	20240228	115100	67200165	4165	4165	4165	4165	34
562	20240228	115000	67058555	4165	4165	4165	4165	105
563	20240228	114900	66621230	4165	4165	4165	4165	0
564	20240228	114800	66621230	4165	4165	4165	4165	44
565	20240228	114700	66437970	4165	4165	4165	4165	0
566	20240228	114600	66437970	4165	4165	4165	4165	0
567	20240228	114500	66437970	4165	4165	4165	4165	11
568	20240228	114400	66392155	4165	4165	4165	4165	33
569	20240228	114300	66254710	4165	4165	4165	4165	0
570	20240228	114200	66254710	4165	4165	4165	4165	0
571	20240228	114100	66254710	4165	4165	4165	4165	0
572	20240228	114000	66254710	4165	4165	4165	4165	34
573	20240228	113900	66113100	4165	4165	4165	4165	3
574	20240228	113800	66100605	4165	4165	4165	4165	0
575	20240228	113700	66100605	4165	4165	4165	4165	6
576	20240228	113600	66075615	4165	4165	4165	4165	34
577	20240228	113500	65934005	4165	4165	4165	4165	1
578	20240228	113400	65929840	4165	4165	4165	4165	1
579	20240228	113300	65925675	4165	4165	4165	4165	0
580	20240228	113200	65925675	4165	4165	4165	4165	33
581	20240228	113100	65788230	4160	4160	4160	4160	0
582	20240228	113000	65788230	4160	4160	4160	4160	1
583	20240228	112900	65784070	4165	4165	4165	4165	100
584	20240228	112800	65367570	4165	4165	4165	4165	34
585	20240228	112700	65225960	4165	4165	4165	4165	1
586	20240228	112600	65221795	4165	4165	4165	4165	11
587	20240228	112500	65175980	4165	4165	4165	4165	103
588	20240228	112400	64746985	4165	4165	4165	4165	159
589	20240228	112300	64084750	4165	4165	4165	4165	1
590	20240228	112200	64080585	4165	4165	4165	4165	20
591	20240228	112100	63997285	4165	4165	4165	4165	38
592	20240228	112000	63839015	4165	4165	4165	4165	0
593	20240228	111900	63839015	4165	4165	4165	4165	1
594	20240228	111800	63834850	4165	4165	4165	4165	0
595	20240228	111700	63834850	4165	4165	4165	4165	40
596	20240228	111600	63668250	4165	4165	4165	4165	844
597	20240228	111500	60152990	4160	4160	4160	4160	500
598	20240228	111400	58072990	4165	4165	4165	4165	0
599	20240228	111300	58072990	4165	4155	4165	4155	613
600	20240228	111200	55525635	4145	4145	4145	4145	0
601	20240228	111100	55525635	4145	4165	4165	4145	2962
602	20240228	111000	43229715	4165	4165	4165	4165	1
603	20240228	110900	43225550	4165	4165	4165	4165	34
604	20240228	110800	43083940	4150	4150	4150	4150	0
605	20240228	110700	43083940	4150	4165	4165	4150	4002
606	20240228	110600	26458065	4165	4165	4165	4165	33
607	20240228	110500	26320620	4165	4165	4165	4165	0
608	20240228	110400	26320620	4165	4165	4165	4165	3
609	20240228	110300	26308125	4165	4165	4165	4165	32
610	20240228	110200	26174845	4165	4165	4165	4165	34
611	20240228	110100	26033235	4165	4165	4165	4165	5
612	20240228	110000	26012410	4165	4165	4165	4165	8
613	20240228	105900	25979090	4165	4165	4165	4165	25
614	20240228	105800	25874965	4165	4165	4165	4165	39
615	20240228	105700	25712530	4165	4165	4165	4160	31
616	20240228	105600	25583440	4165	4165	4165	4165	0
617	20240228	105500	25583440	4165	4165	4165	4165	62
618	20240228	105400	25325210	4165	4165	4165	4165	33
619	20240228	105300	25187765	4165	4165	4165	4165	0
620	20240228	105200	25187765	4165	4165	4165	4165	240
621	20240228	105100	24188165	4165	4165	4165	4165	0
622	20240228	105000	24188165	4165	4165	4165	4165	34
623	20240228	104900	24046555	4165	4165	4165	4165	265
624	20240228	104800	22942830	4165	4165	4165	4165	3
625	20240228	104700	22930335	4165	4165	4165	4165	0
626	20240228	104600	22930335	4165	4165	4165	4165	34
627	20240228	104500	22788725	4160	4160	4160	4160	9
628	20240228	104400	22751285	4160	4160	4160	4160	0
629	20240228	104300	22751285	4160	4165	4165	4160	133
630	20240228	104200	22197840	4165	4165	4165	4165	4
631	20240228	104100	22181180	4160	4160	4160	4160	0
632	20240228	104000	22181180	4160	4160	4160	4160	241
633	20240228	103900	21178620	4160	4165	4165	4160	535
634	20240228	103800	18952845	4165	4165	4165	4165	0
635	20240228	103700	18952845	4165	4165	4165	4165	0
636	20240228	103600	18952845	4165	4165	4165	4165	21
637	20240228	103500	18865380	4165	4165	4165	4165	34
638	20240228	103400	18723770	4165	4165	4165	4165	0
639	20240228	103300	18723770	4165	4165	4165	4165	1
640	20240228	103200	18719605	4165	4165	4165	4165	1
641	20240228	103100	18715440	4165	4165	4165	4165	144
642	20240228	103000	18115680	4165	4165	4165	4165	0
643	20240228	102900	18115680	4165	4165	4165	4165	3
644	20240228	102800	18103185	4165	4165	4165	4165	0
645	20240228	102700	18103185	4165	4165	4165	4165	44
646	20240228	102600	17919925	4165	4165	4165	4165	0
647	20240228	102500	17919925	4165	4165	4165	4165	0
648	20240228	102400	17919925	4165	4165	4165	4165	73
649	20240228	102300	17615880	4165	4165	4165	4165	0
650	20240228	102200	17615880	4165	4165	4165	4165	0
651	20240228	102100	17615880	4165	4165	4165	4165	0
652	20240228	102000	17615880	4165	4165	4165	4165	33
653	20240228	101900	17478435	4165	4165	4165	4165	0
654	20240228	101800	17478435	4165	4165	4165	4165	4
655	20240228	101700	17461775	4165	4165	4165	4165	0
656	20240228	101600	17461775	4165	4165	4165	4165	34
657	20240228	101500	17320165	4165	4165	4165	4165	0
658	20240228	101400	17320165	4165	4165	4165	4165	1
659	20240228	101300	17316000	4165	4165	4165	4165	0
660	20240228	101200	17316000	4165	4165	4165	4165	34
661	20240228	101100	17174390	4165	4165	4165	4165	0
662	20240228	101000	17174390	4165	4165	4165	4165	20
663	20240228	100900	17091090	4165	4165	4165	4165	232
664	20240228	100800	16124810	4165	4165	4165	4165	34
665	20240228	100700	15983200	4165	4165	4165	4165	0
666	20240228	100600	15983200	4165	4165	4165	4165	6
667	20240228	100500	15958210	4165	4165	4165	4165	144
668	20240228	100400	15358450	4165	4165	4165	4165	33
669	20240228	100300	15221005	4165	4165	4165	4165	0
670	20240228	100200	15221005	4165	4165	4165	4165	0
671	20240228	100100	15221005	4165	4165	4165	4165	34
672	20240228	100000	15079395	4165	4165	4165	4165	0
673	20240228	095900	15079395	4165	4165	4165	4165	0
674	20240228	095800	15079395	4165	4165	4165	4165	30
675	20240228	095700	14954445	4165	4165	4165	4165	34
676	20240228	095600	14812835	4160	4165	4165	4155	36
677	20240228	095500	14662940	4165	4165	4165	4165	20
678	20240228	095400	14579640	4165	4165	4165	4165	50
679	20240228	095300	14371390	4170	4165	4170	4155	733
680	20240228	095200	11323250	4165	4165	4165	4165	0
681	20240228	095100	11323250	4165	4165	4165	4165	1
682	20240228	095000	11319085	4165	4165	4165	4165	6
683	20240228	094900	11294095	4170	4170	4170	4170	34
684	20240228	094800	11152315	4165	4165	4165	4165	0
685	20240228	094700	11152315	4165	4165	4165	4165	1
686	20240228	094600	11148150	4165	4165	4165	4165	2
687	20240228	094500	11139820	4170	4170	4170	4170	34
688	20240228	094400	10998040	4170	4170	4170	4170	0
689	20240228	094300	10998040	4170	4170	4170	4170	500
690	20240228	094200	8913040	4170	4170	4170	4170	33
691	20240228	094100	8775430	4170	4170	4170	4170	1
692	20240228	094000	8771260	4170	4170	4170	4170	0
693	20240228	093900	8771260	4170	4170	4170	4170	1
694	20240228	093800	8767090	4170	4165	4170	4165	234
695	20240228	093700	7792310	4165	4165	4165	4165	0
696	20240228	093600	7792310	4165	4165	4165	4165	1
697	20240228	093500	7788145	4165	4170	4170	4165	4
698	20240228	093400	7771470	4165	4170	4170	4165	35
699	20240228	093300	7625525	4165	4165	4165	4165	0
700	20240228	093200	7625525	4165	4165	4165	4165	1
701	20240228	093100	7621360	4170	4170	4170	4170	0
702	20240228	093000	7621360	4170	4170	4170	4170	33
703	20240228	092900	7483750	4160	4160	4160	4160	0
704	20240228	092800	7483750	4160	4160	4160	4160	1
705	20240228	092700	7479590	4170	4170	4170	4170	0
706	20240228	092600	7479590	4170	4170	4170	4170	34
707	20240228	092500	7337810	4165	4165	4165	4165	1
708	20240228	092400	7333645	4165	4165	4165	4165	2
709	20240228	092300	7325315	4170	4170	4170	4170	0
710	20240228	092200	7325315	4170	4170	4170	4170	210
711	20240228	092100	6449615	4170	4170	4170	4170	0
712	20240228	092000	6449615	4170	4165	4170	4165	72
713	20240228	091900	6149730	4165	4160	4165	4160	33
714	20240228	091800	6012300	4160	4160	4160	4160	2
715	20240228	091700	6003980	4165	4165	4165	4165	0
716	20240228	091600	6003980	4165	4165	4165	4165	0
717	20240228	091500	6003980	4165	4165	4170	4165	135
718	20240228	091400	5441205	4170	4170	4170	4170	0
719	20240228	091300	5441205	4170	4170	4170	4170	0
720	20240228	091200	5441205	4170	4170	4170	4170	100
721	20240228	091100	5024205	4170	4170	4170	4170	34
722	20240228	091000	4882425	4140	4155	4155	4140	26
723	20240228	090900	4774770	4170	4170	4170	4170	0
724	20240228	090800	4774770	4170	4170	4170	4135	4
725	20240228	090700	4758125	4170	4170	4170	4170	33
726	20240228	090600	4620515	4125	4125	4125	4125	3
727	20240228	090500	4608140	4125	4165	4165	4125	656
728	20240228	090400	1879740	4170	4170	4170	4170	0
729	20240228	090300	1879740	4170	4170	4170	4170	34
730	20240228	090200	1737960	4165	4155	4165	4155	10
731	20240228	090100	1696395	4150	4150	4150	4150	8
732	20240228	090000	1663195	4160	4145	4160	4145	401