KissMeData/158430/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202300	368975310	4130	4130	4130	4130	2277
3	20240227	202200	368975310	4130	4130	4130	4130	0
4	20240227	202100	368975310	4130	4130	4130	4130	0
5	20240227	202000	368975310	4130	4130	4130	4130	0
6	20240227	201900	368975310	4130	4130	4130	4130	0
7	20240227	201800	368975310	4130	4130	4130	4130	0
8	20240227	201700	368975310	4130	4130	4130	4130	0
9	20240227	201600	368975310	4130	4130	4130	4130	0
10	20240227	201500	368975310	4130	4130	4130	4130	0
11	20240227	201400	368975310	4130	4130	4130	4130	0
12	20240227	201300	368975310	4130	4130	4130	4130	0
13	20240227	201200	368975310	4130	4130	4130	4130	0
14	20240227	201100	368975310	4130	4130	4130	4130	0
15	20240227	201000	368975310	4130	4130	4130	4130	0
16	20240227	200900	368975310	4130	4130	4130	4130	0
17	20240227	200800	368975310	4130	4130	4130	4130	0
18	20240227	200700	368975310	4130	4130	4130	4130	0
19	20240227	200600	368975310	4130	4130	4130	4130	0
20	20240227	200500	368975310	4130	4130	4130	4130	0
21	20240227	200400	368975310	4130	4130	4130	4130	0
22	20240227	200300	368975310	4130	4130	4130	4130	0
23	20240227	200200	368975310	4130	4130	4130	4130	0
24	20240227	200100	368975310	4130	4130	4130	4130	0
25	20240227	200000	368975310	4130	4130	4130	4130	0
26	20240227	195900	368975310	4130	4130	4130	4130	0
27	20240227	195800	368975310	4130	4130	4130	4130	0
28	20240227	195700	368975310	4130	4130	4130	4130	0
29	20240227	195600	368975310	4130	4130	4130	4130	0
30	20240227	195500	368975310	4130	4130	4130	4130	0
31	20240227	195400	368975310	4130	4130	4130	4130	0
32	20240227	195300	368975310	4130	4130	4130	4130	2277
33	20240227	195200	368975310	4130	4130	4130	4130	0
34	20240227	195100	368975310	4130	4130	4130	4130	0
35	20240227	195000	368975310	4130	4130	4130	4130	0
36	20240227	194900	368975310	4130	4130	4130	4130	0
37	20240227	194800	368975310	4130	4130	4130	4130	0
38	20240227	194700	368975310	4130	4130	4130	4130	0
39	20240227	194600	368975310	4130	4130	4130	4130	0
40	20240227	194500	368975310	4130	4130	4130	4130	0
41	20240227	194400	368975310	4130	4130	4130	4130	0
42	20240227	194300	368975310	4130	4130	4130	4130	0
43	20240227	194200	368975310	4130	4130	4130	4130	0
44	20240227	194100	368975310	4130	4130	4130	4130	0
45	20240227	194000	368975310	4130	4130	4130	4130	0
46	20240227	193900	368975310	4130	4130	4130	4130	0
47	20240227	193800	368975310	4130	4130	4130	4130	0
48	20240227	193700	368975310	4130	4130	4130	4130	0
49	20240227	193600	368975310	4130	4130	4130	4130	0
50	20240227	193500	368975310	4130	4130	4130	4130	0
51	20240227	193400	368975310	4130	4130	4130	4130	0
52	20240227	193300	368975310	4130	4130	4130	4130	0
53	20240227	193200	368975310	4130	4130	4130	4130	0
54	20240227	193100	368975310	4130	4130	4130	4130	0
55	20240227	193000	368975310	4130	4130	4130	4130	0
56	20240227	192900	368975310	4130	4130	4130	4130	0
57	20240227	192800	368975310	4130	4130	4130	4130	0
58	20240227	192700	368975310	4130	4130	4130	4130	0
59	20240227	192600	368975310	4130	4130	4130	4130	0
60	20240227	192500	368975310	4130	4130	4130	4130	0
61	20240227	192400	368975310	4130	4130	4130	4130	0
62	20240227	192300	368975310	4130	4130	4130	4130	2277
63	20240227	192200	368975310	4130	4130	4130	4130	0
64	20240227	192100	368975310	4130	4130	4130	4130	0
65	20240227	192000	368975310	4130	4130	4130	4130	0
66	20240227	191900	368975310	4130	4130	4130	4130	0
67	20240227	191800	368975310	4130	4130	4130	4130	0
68	20240227	191700	368975310	4130	4130	4130	4130	0
69	20240227	191600	368975310	4130	4130	4130	4130	0
70	20240227	191500	368975310	4130	4130	4130	4130	0
71	20240227	191400	368975310	4130	4130	4130	4130	0
72	20240227	191300	368975310	4130	4130	4130	4130	0
73	20240227	191200	368975310	4130	4130	4130	4130	0
74	20240227	191100	368975310	4130	4130	4130	4130	0
75	20240227	191000	368975310	4130	4130	4130	4130	0
76	20240227	190900	368975310	4130	4130	4130	4130	0
77	20240227	190800	368975310	4130	4130	4130	4130	0
78	20240227	190700	368975310	4130	4130	4130	4130	0
79	20240227	190600	368975310	4130	4130	4130	4130	0
80	20240227	190500	368975310	4130	4130	4130	4130	0
81	20240227	190400	368975310	4130	4130	4130	4130	0
82	20240227	190300	368975310	4130	4130	4130	4130	0
83	20240227	190200	368975310	4130	4130	4130	4130	0
84	20240227	190100	368975310	4130	4130	4130	4130	0
85	20240227	190000	368975310	4130	4130	4130	4130	0
86	20240227	185900	368975310	4130	4130	4130	4130	0
87	20240227	185800	368975310	4130	4130	4130	4130	0
88	20240227	185700	368975310	4130	4130	4130	4130	0
89	20240227	185600	368975310	4130	4130	4130	4130	0
90	20240227	185500	368975310	4130	4130	4130	4130	0
91	20240227	185400	368975310	4130	4130	4130	4130	0
92	20240227	185300	368975310	4130	4130	4130	4130	2277
93	20240227	185200	368975310	4130	4130	4130	4130	0
94	20240227	185100	368975310	4130	4130	4130	4130	0
95	20240227	185000	368975310	4130	4130	4130	4130	0
96	20240227	184900	368975310	4130	4130	4130	4130	0
97	20240227	184800	368975310	4130	4130	4130	4130	0
98	20240227	184700	368975310	4130	4130	4130	4130	0
99	20240227	184600	368975310	4130	4130	4130	4130	0
100	20240227	184500	368975310	4130	4130	4130	4130	0
101	20240227	184400	368975310	4130	4130	4130	4130	0
102	20240227	184300	368975310	4130	4130	4130	4130	0
103	20240227	184200	368975310	4130	4130	4130	4130	0
104	20240227	184100	368975310	4130	4130	4130	4130	0
105	20240227	184000	368975310	4130	4130	4130	4130	0
106	20240227	183900	368975310	4130	4130	4130	4130	0
107	20240227	183800	368975310	4130	4130	4130	4130	0
108	20240227	183700	368975310	4130	4130	4130	4130	0
109	20240227	183600	368975310	4130	4130	4130	4130	0
110	20240227	183500	368975310	4130	4130	4130	4130	0
111	20240227	183400	368975310	4130	4130	4130	4130	0
112	20240227	183300	368975310	4130	4130	4130	4130	0
113	20240227	183200	368975310	4130	4130	4130	4130	0
114	20240227	183100	368975310	4130	4130	4130	4130	0
115	20240227	183000	368975310	4130	4130	4130	4130	0
116	20240227	182900	368975310	4130	4130	4130	4130	0
117	20240227	182800	368975310	4130	4130	4130	4130	0
118	20240227	182700	368975310	4130	4130	4130	4130	0
119	20240227	182600	368975310	4130	4130	4130	4130	0
120	20240227	182500	368975310	4130	4130	4130	4130	0
121	20240227	182400	368975310	4130	4130	4130	4130	0
122	20240227	182300	368975310	4130	4130	4130	4130	2277
123	20240227	182200	368975310	4130	4130	4130	4130	0
124	20240227	182100	368975310	4130	4130	4130	4130	0
125	20240227	182000	368975310	4130	4130	4130	4130	0
126	20240227	181900	368975310	4130	4130	4130	4130	0
127	20240227	181800	368975310	4130	4130	4130	4130	0
128	20240227	181700	368975310	4130	4130	4130	4130	0
129	20240227	181600	368975310	4130	4130	4130	4130	0
130	20240227	181500	368975310	4130	4130	4130	4130	0
131	20240227	181400	368975310	4130	4130	4130	4130	0
132	20240227	181300	368975310	4130	4130	4130	4130	0
133	20240227	181200	368975310	4130	4130	4130	4130	0
134	20240227	181100	368975310	4130	4130	4130	4130	0
135	20240227	181000	368975310	4130	4130	4130	4130	0
136	20240227	180900	368975310	4130	4130	4130	4130	0
137	20240227	180800	368975310	4130	4130	4130	4130	0
138	20240227	180700	368975310	4130	4130	4130	4130	0
139	20240227	180600	368975310	4130	4130	4130	4130	0
140	20240227	180500	368975310	4130	4130	4130	4130	0
141	20240227	180400	368975310	4130	4130	4130	4130	0
142	20240227	180300	368975310	4130	4130	4130	4130	0
143	20240227	180200	368975310	4130	4130	4130	4130	0
144	20240227	180100	368975310	4130	4130	4130	4130	0
145	20240227	180000	368975310	4130	4130	4130	4130	0
146	20240227	175900	368975310	4130	4130	4130	4130	0
147	20240227	175800	368975310	4130	4130	4130	4130	0
148	20240227	175700	368975310	4130	4130	4130	4130	0
149	20240227	175600	368975310	4130	4130	4130	4130	0
150	20240227	175500	368975310	4130	4130	4130	4130	0
151	20240227	175400	368975310	4130	4130	4130	4130	0
152	20240227	175300	368975310	4130	4130	4130	4130	2277
153	20240227	175200	368975310	4130	4130	4130	4130	0
154	20240227	175100	368975310	4130	4130	4130	4130	0
155	20240227	175000	368975310	4130	4130	4130	4130	0
156	20240227	174900	368975310	4130	4130	4130	4130	0
157	20240227	174800	368975310	4130	4130	4130	4130	0
158	20240227	174700	368975310	4130	4130	4130	4130	0
159	20240227	174600	368975310	4130	4130	4130	4130	0
160	20240227	174500	368975310	4130	4130	4130	4130	0
161	20240227	174400	368975310	4130	4130	4130	4130	0
162	20240227	174300	368975310	4130	4130	4130	4130	0
163	20240227	174200	368975310	4130	4130	4130	4130	0
164	20240227	174100	368975310	4130	4130	4130	4130	0
165	20240227	174000	368975310	4130	4130	4130	4130	0
166	20240227	173900	368975310	4130	4130	4130	4130	0
167	20240227	173800	368975310	4130	4130	4130	4130	0
168	20240227	173700	368975310	4130	4130	4130	4130	0
169	20240227	173600	368975310	4130	4130	4130	4130	0
170	20240227	173500	368975310	4130	4130	4130	4130	0
171	20240227	173400	368975310	4130	4130	4130	4130	0
172	20240227	173300	368975310	4130	4130	4130	4130	0
173	20240227	173200	368975310	4130	4130	4130	4130	0
174	20240227	173100	368975310	4130	4130	4130	4130	0
175	20240227	173000	368975310	4130	4130	4130	4130	0
176	20240227	172900	368975310	4130	4130	4130	4130	0
177	20240227	172800	368975310	4130	4130	4130	4130	0
178	20240227	172700	368975310	4130	4130	4130	4130	0
179	20240227	172600	368975310	4130	4130	4130	4130	0
180	20240227	172500	368975310	4130	4130	4130	4130	0
181	20240227	172400	368975310	4130	4130	4130	4130	0
182	20240227	172300	368975310	4130	4130	4130	4130	2277
183	20240227	172200	368975310	4130	4130	4130	4130	0
184	20240227	172100	368975310	4130	4130	4130	4130	0
185	20240227	172000	368975310	4130	4130	4130	4130	0
186	20240227	171900	368975310	4130	4130	4130	4130	0
187	20240227	171800	368975310	4130	4130	4130	4130	0
188	20240227	171700	368975310	4130	4130	4130	4130	0
189	20240227	171600	368975310	4130	4130	4130	4130	0
190	20240227	171500	368975310	4130	4130	4130	4130	0
191	20240227	171400	368975310	4130	4130	4130	4130	0
192	20240227	171300	368975310	4130	4130	4130	4130	0
193	20240227	171200	368975310	4130	4130	4130	4130	0
194	20240227	171100	368975310	4130	4130	4130	4130	0
195	20240227	171000	368975310	4130	4130	4130	4130	0
196	20240227	170900	368975310	4130	4130	4130	4130	0
197	20240227	170800	368975310	4130	4130	4130	4130	0
198	20240227	170700	368975310	4130	4130	4130	4130	0
199	20240227	170600	368975310	4130	4130	4130	4130	0
200	20240227	170500	368975310	4130	4130	4130	4130	0
201	20240227	170400	368975310	4130	4130	4130	4130	0
202	20240227	170300	368975310	4130	4130	4130	4130	0
203	20240227	170200	368975310	4130	4130	4130	4130	0
204	20240227	170100	368975310	4130	4130	4130	4130	0
205	20240227	170000	368975310	4130	4130	4130	4130	0
206	20240227	165900	368975310	4130	4130	4130	4130	0
207	20240227	165800	368975310	4130	4130	4130	4130	0
208	20240227	165700	368975310	4130	4130	4130	4130	0
209	20240227	165600	368975310	4130	4130	4130	4130	0
210	20240227	165500	368975310	4130	4130	4130	4130	0
211	20240227	165400	368975310	4130	4130	4130	4130	0
212	20240227	165300	368975310	4130	4130	4130	4130	2277
213	20240227	165200	368975310	4130	4130	4130	4130	0
214	20240227	165100	368975310	4130	4130	4130	4130	0
215	20240227	165000	368975310	4130	4130	4130	4130	0
216	20240227	164900	368975310	4130	4130	4130	4130	0
217	20240227	164800	368975310	4130	4130	4130	4130	0
218	20240227	164700	368975310	4130	4130	4130	4130	0
219	20240227	164600	368975310	4130	4130	4130	4130	0
220	20240227	164500	368975310	4130	4130	4130	4130	0
221	20240227	164400	368975310	4130	4130	4130	4130	0
222	20240227	164300	368975310	4130	4130	4130	4130	0
223	20240227	164200	368975310	4130	4130	4130	4130	0
224	20240227	164100	368975310	4130	4130	4130	4130	0
225	20240227	164000	368975310	4130	4130	4130	4130	0
226	20240227	163900	368975310	4130	4130	4130	4130	0
227	20240227	163800	368975310	4130	4130	4130	4130	0
228	20240227	163700	368975310	4130	4130	4130	4130	0
229	20240227	163600	368975310	4130	4130	4130	4130	0
230	20240227	163500	368975310	4130	4130	4130	4130	0
231	20240227	163400	368975310	4130	4130	4130	4130	0
232	20240227	163300	368975310	4130	4130	4130	4130	0
233	20240227	163200	368975310	4130	4130	4130	4130	0
234	20240227	163100	368975310	4130	4130	4130	4130	0
235	20240227	163000	368975310	4130	4130	4130	4130	0
236	20240227	162900	368975310	4130	4130	4130	4130	0
237	20240227	162800	368975310	4130	4130	4130	4130	0
238	20240227	162700	368975310	4130	4130	4130	4130	0
239	20240227	162600	368975310	4130	4130	4130	4130	0
240	20240227	162500	368975310	4130	4130	4130	4130	0
241	20240227	162400	368975310	4130	4130	4130	4130	0
242	20240227	162300	368975310	4130	4130	4130	4130	2277
243	20240227	162200	368975310	4130	4130	4130	4130	0
244	20240227	162100	368975310	4130	4130	4130	4130	0
245	20240227	162000	368975310	4130	4130	4130	4130	0
246	20240227	161900	368975310	4130	4130	4130	4130	0
247	20240227	161800	368975310	4130	4130	4130	4130	0
248	20240227	161700	368975310	4130	4130	4130	4130	0
249	20240227	161600	368975310	4130	4130	4130	4130	0
250	20240227	161500	368975310	4130	4130	4130	4130	0
251	20240227	161400	368975310	4130	4130	4130	4130	0
252	20240227	161300	368975310	4130	4130	4130	4130	0
253	20240227	161200	368975310	4130	4130	4130	4130	0
254	20240227	161100	368975310	4130	4130	4130	4130	0
255	20240227	161000	368975310	4130	4130	4130	4130	0
256	20240227	160900	368975310	4130	4130	4130	4130	0
257	20240227	160800	368975310	4130	4130	4130	4130	0
258	20240227	160700	368975310	4130	4130	4130	4130	0
259	20240227	160600	368975310	4130	4130	4130	4130	0
260	20240227	160500	368975310	4130	4130	4130	4130	0
261	20240227	160400	368975310	4130	4130	4130	4130	0
262	20240227	160300	368975310	4130	4130	4130	4130	0
263	20240227	160200	368975310	4130	4130	4130	4130	0
264	20240227	160100	368975310	4130	4130	4130	4130	0
265	20240227	160000	368975310	4130	4130	4130	4130	0
266	20240227	155900	368975310	4130	4130	4130	4130	0
267	20240227	155800	368975310	4130	4130	4130	4130	0
268	20240227	155700	368975310	4130	4130	4130	4130	0
269	20240227	155600	368975310	4130	4130	4130	4130	0
270	20240227	155500	368975310	4130	4130	4130	4130	0
271	20240227	155400	368975310	4130	4130	4130	4130	0
272	20240227	155300	368975310	4130	4130	4130	4130	2277
273	20240227	155200	368975310	4130	4130	4130	4130	0
274	20240227	155100	368975310	4130	4130	4130	4130	0
275	20240227	155000	368975310	4130	4130	4130	4130	0
276	20240227	154900	368975310	4130	4130	4130	4130	0
277	20240227	154800	368975310	4130	4130	4130	4130	0
278	20240227	154700	368975310	4130	4130	4130	4130	0
279	20240227	154600	368975310	4130	4130	4130	4130	0
280	20240227	154500	368975310	4130	4130	4130	4130	0
281	20240227	154400	368975310	4130	4130	4130	4130	0
282	20240227	154300	368975310	4130	4130	4130	4130	0
283	20240227	154200	368975310	4130	4130	4130	4130	0
284	20240227	154100	368975310	4130	4130	4130	4130	0
285	20240227	154000	368975310	4130	4130	4130	4130	0
286	20240227	153900	368975310	4130	4130	4130	4130	0
287	20240227	153800	368975310	4130	4130	4130	4130	0
288	20240227	153700	368975310	4130	4130	4130	4130	0
289	20240227	153600	368975310	4130	4130	4130	4130	0
290	20240227	153500	368975310	4130	4130	4130	4130	0
291	20240227	153400	368975310	4130	4130	4130	4130	0
292	20240227	153300	368975310	4130	4130	4130	4130	0
293	20240227	153200	368975310	4130	4130	4130	4130	0
294	20240227	153100	368975310	4130	4130	4130	4130	0
295	20240227	153000	368975310	4130	4130	4130	4130	2277
296	20240227	152900	359571300	4130	4130	4130	4130	0
297	20240227	152800	359571300	4130	4130	4130	4130	0
298	20240227	152700	359571300	4130	4130	4130	4130	0
299	20240227	152600	359571300	4130	4130	4130	4130	0
300	20240227	152500	359571300	4130	4130	4130	4130	0
301	20240227	152400	359571300	4130	4130	4130	4130	0
302	20240227	152300	359571300	4130	4130	4130	4130	0
303	20240227	152200	359571300	4130	4130	4130	4130	0
304	20240227	152100	359571300	4130	4130	4130	4130	0
305	20240227	152000	359571300	4130	4130	4130	4130	0
306	20240227	151900	359571300	4130	4130	4130	4130	0
307	20240227	151800	359571300	4130	4150	4150	4130	191
308	20240227	151700	358781440	4150	4150	4150	4150	34
309	20240227	151600	358640340	4150	4160	4160	4150	71
310	20240227	151500	358345320	4160	4160	4160	4160	0
311	20240227	151400	358345320	4160	4150	4160	4150	37
312	20240227	151300	358191750	4150	4130	4150	4130	401
313	20240227	151200	356527620	4150	4130	4150	4130	39
314	20240227	151100	356365790	4120	4150	4150	4120	87
315	20240227	151000	356005815	4145	4145	4145	4145	3
316	20240227	150900	355993380	4150	4150	4150	4145	360
317	20240227	150800	354499985	4160	4160	4160	4160	0
318	20240227	150700	354499985	4160	4160	4160	4160	37
319	20240227	150600	354346065	4150	4160	4160	4150	218
320	20240227	150500	353440915	4160	4150	4160	4150	1101
321	20240227	150400	348871515	4150	4150	4150	4150	37
322	20240227	150300	348717965	4150	4150	4150	4150	0
323	20240227	150200	348717965	4150	4150	4150	4150	118
324	20240227	150100	348228265	4160	4160	4160	4160	0
325	20240227	150000	348228265	4160	4160	4160	4160	237
326	20240227	145900	347242345	4160	4150	4160	4150	766
327	20240227	145800	344062070	4150	4155	4155	4150	80
328	20240227	145700	343729770	4155	4155	4155	4155	40
329	20240227	145600	343563570	4155	4155	4155	4155	50
330	20240227	145500	343355820	4160	4165	4165	4160	42
331	20240227	145400	343181080	4155	4155	4170	4155	1837
332	20240227	145300	335537950	4150	4145	4150	4145	1228
333	20240227	145200	330441860	4145	4145	4145	4145	40
334	20240227	145100	330276060	4145	4140	4145	4140	673
335	20240227	145000	327489225	4130	4130	4130	4130	406
336	20240227	144900	325812445	4130	4125	4130	4125	41
337	20240227	144800	325643130	4130	4130	4130	4130	0
338	20240227	144700	325643130	4130	4130	4130	4130	38
339	20240227	144600	325486190	4125	4125	4125	4125	0
340	20240227	144500	325486190	4125	4125	4125	4125	18
341	20240227	144400	325411940	4115	4125	4125	4115	11
342	20240227	144300	325366575	4120	4115	4120	4115	537
343	20240227	144200	323156635	4120	4120	4120	4120	38
344	20240227	144100	323000075	4120	4135	4135	4120	98
345	20240227	144000	322595565	4135	4130	4135	4130	130
346	20240227	143900	322058200	4115	4115	4115	4115	0
347	20240227	143800	322058200	4115	4115	4115	4115	0
348	20240227	143700	322058200	4115	4115	4115	4115	0
349	20240227	143600	322058200	4115	4115	4115	4115	0
350	20240227	143500	322058200	4115	4135	4135	4115	531
351	20240227	143400	319871150	4135	4135	4135	4135	37
352	20240227	143300	319718155	4140	4140	4140	4140	50
353	20240227	143200	319511155	4145	4140	4145	4140	38
354	20240227	143100	319353815	4140	4140	4140	4140	510
355	20240227	143000	317242415	4140	4135	4140	4135	376
356	20240227	142900	315687560	4130	4130	4130	4130	2362
357	20240227	142800	305932500	4130	4130	4130	4130	56
358	20240227	142700	305701220	4125	4125	4125	4125	85
359	20240227	142600	305350595	4130	4130	4130	4130	18
360	20240227	142500	305276255	4125	4130	4130	4125	303
361	20240227	142400	304026190	4130	4130	4130	4130	200
362	20240227	142300	303200190	4125	4130	4130	4125	132
363	20240227	142200	302655500	4125	4125	4125	4125	1
364	20240227	142100	302651375	4125	4125	4125	4125	76
365	20240227	142000	302337875	4125	4125	4125	4125	3
366	20240227	141900	302325500	4120	4120	4120	4120	352
367	20240227	141800	300875260	4120	4120	4120	4120	38
368	20240227	141700	300718700	4115	4115	4115	4115	37
369	20240227	141600	300566445	4125	4125	4125	4125	12
370	20240227	141500	300516945	4125	4125	4125	4125	1000
371	20240227	141400	296391945	4105	4120	4120	4095	5788
372	20240227	141300	272629450	4125	4125	4125	4125	0
373	20240227	141200	272629450	4125	4125	4125	4125	0
374	20240227	141100	272629450	4125	4130	4130	4125	76
375	20240227	141000	272315760	4125	4125	4125	4125	0
376	20240227	140900	272315760	4125	4125	4125	4125	37
377	20240227	140800	272163135	4125	4125	4125	4125	0
378	20240227	140700	272163135	4125	4125	4125	4125	0
379	20240227	140600	272163135	4125	4125	4130	4125	164
380	20240227	140500	271486450	4125	4125	4125	4125	0
381	20240227	140400	271486450	4125	4130	4130	4125	288
382	20240227	140300	270297200	4120	4120	4120	4120	0
383	20240227	140200	270297200	4120	4120	4120	4120	1752
384	20240227	140100	263078960	4125	4125	4125	4125	38
385	20240227	140000	262922210	4125	4125	4125	4125	0
386	20240227	135900	262922210	4125	4125	4125	4125	37
387	20240227	135800	262769585	4120	4120	4120	4120	100
388	20240227	135700	262357585	4125	4120	4125	4120	39
389	20240227	135600	262196715	4120	4120	4120	4120	0
390	20240227	135500	262196715	4120	4120	4120	4120	0
391	20240227	135400	262196715	4120	4120	4120	4120	38
392	20240227	135300	262040155	4120	4120	4120	4120	0
393	20240227	135200	262040155	4120	4120	4120	4120	37
394	20240227	135100	261887715	4120	4125	4125	4120	75
395	20240227	135000	261578530	4120	4120	4120	4120	0
396	20240227	134900	261578530	4120	4115	4120	4115	38
397	20240227	134800	261421975	4110	4110	4110	4110	0
398	20240227	134700	261421975	4110	4120	4120	4110	527
399	20240227	134600	259255385	4120	4120	4120	4120	0
400	20240227	134500	259255385	4120	4120	4120	4120	0
401	20240227	134400	259255385	4120	4130	4130	4120	744
402	20240227	134300	256189535	4120	4120	4120	4120	37
403	20240227	134200	256037095	4110	4110	4110	4110	0
404	20240227	134100	256037095	4110	4110	4110	4110	0
405	20240227	134000	256037095	4110	4115	4115	4110	130
406	20240227	133900	255502640	4115	4115	4115	4110	160
407	20240227	133800	254844555	4125	4125	4125	4125	36
408	20240227	133700	254696055	4130	4130	4130	4130	76
409	20240227	133600	254382175	4130	4130	4130	4130	76
410	20240227	133500	254068295	4130	4130	4130	4130	28
411	20240227	133400	253952655	4130	4130	4130	4130	0
412	20240227	133300	253952655	4130	4135	4135	4130	10
413	20240227	133200	253911330	4130	4130	4130	4130	0
414	20240227	133100	253911330	4130	4130	4130	4130	38
415	20240227	133000	253754390	4135	4135	4135	4135	38
416	20240227	132900	253597260	4130	4130	4130	4130	37
417	20240227	132800	253444450	4130	4130	4130	4130	5
418	20240227	132700	253423800	4130	4130	4130	4130	0
419	20240227	132600	253423800	4130	4130	4130	4130	37
420	20240227	132500	253270990	4135	4130	4135	4130	75
421	20240227	132400	252961055	4135	4135	4135	4135	0
422	20240227	132300	252961055	4135	4135	4135	4135	38
423	20240227	132200	252803925	4115	4115	4115	4115	0
424	20240227	132100	252803925	4115	4115	4115	4115	0
425	20240227	132000	252803925	4115	4115	4115	4115	0
426	20240227	131900	252803925	4115	4125	4125	4115	359
427	20240227	131800	251326255	4130	4130	4130	4130	0
428	20240227	131700	251326255	4130	4135	4135	4130	74
429	20240227	131600	251020455	4130	4130	4130	4130	0
430	20240227	131500	251020455	4130	4130	4130	4130	37
431	20240227	131400	250867645	4125	4125	4125	4125	0
432	20240227	131300	250867645	4125	4125	4125	4125	2
433	20240227	131200	250859395	4125	4125	4125	4125	1350
434	20240227	131100	245290645	4125	4125	4125	4125	0
435	20240227	131000	245290645	4125	4130	4130	4125	366
436	20240227	130900	243780705	4125	4125	4125	4125	150
437	20240227	130800	243161955	4125	4125	4125	4125	59
438	20240227	130700	242918580	4125	4125	4125	4125	0
439	20240227	130600	242918580	4125	4125	4125	4125	38
440	20240227	130500	242761830	4125	4125	4125	4125	37
441	20240227	130400	242609205	4125	4110	4130	4110	21
442	20240227	130300	242522790	4130	4115	4130	4115	208
443	20240227	130200	241666300	4130	4130	4130	4130	10
444	20240227	130100	241625000	4130	4130	4130	4130	0
445	20240227	130000	241625000	4130	4130	4130	4130	0
446	20240227	125900	241625000	4130	4130	4130	4130	0
447	20240227	125800	241625000	4130	4130	4130	4130	200
448	20240227	125700	240799000	4130	4130	4130	4130	0
449	20240227	125600	240799000	4130	4130	4130	4130	0
450	20240227	125500	240799000	4130	4130	4130	4130	0
451	20240227	125400	240799000	4130	4130	4130	4130	2
452	20240227	125300	240790740	4130	4115	4130	4110	1062
453	20240227	125200	236423895	4115	4130	4130	4115	571
454	20240227	125100	234074215	4115	4115	4115	4115	0
455	20240227	125000	234074215	4115	4115	4115	4115	0
456	20240227	124900	234074215	4115	4115	4115	4115	0
457	20240227	124800	234074215	4115	4115	4115	4115	0
458	20240227	124700	234074215	4115	4115	4115	4115	0
459	20240227	124600	234074215	4115	4115	4115	4115	151
460	20240227	124500	233452850	4115	4115	4115	4115	240
461	20240227	124400	232465250	4115	4115	4115	4115	1
462	20240227	124300	232461135	4130	4130	4130	4130	0
463	20240227	124200	232461135	4130	4130	4130	4130	0
464	20240227	124100	232461135	4130	4130	4130	4130	450
465	20240227	124000	230602635	4130	4130	4130	4130	0
466	20240227	123900	230602635	4130	4130	4130	4130	0
467	20240227	123800	230602635	4130	4125	4130	4125	800
468	20240227	123700	227299470	4125	4125	4125	4125	1
469	20240227	123600	227295345	4125	4115	4125	4115	4
470	20240227	123500	227278875	4115	4115	4115	4105	217
471	20240227	123400	226385930	4105	4105	4105	4105	0
472	20240227	123300	226385930	4105	4105	4105	4105	0
473	20240227	123200	226385930	4105	4105	4105	4105	0
474	20240227	123100	226385930	4105	4105	4105	4105	0
475	20240227	123000	226385930	4105	4105	4105	4105	0
476	20240227	122900	226385930	4105	4105	4105	4105	0
477	20240227	122800	226385930	4105	4105	4105	4105	0
478	20240227	122700	226385930	4105	4105	4105	4105	0
479	20240227	122600	226385930	4105	4105	4105	4105	0
480	20240227	122500	226385930	4105	4110	4110	4105	399
481	20240227	122400	224747750	4110	4110	4110	4110	39
482	20240227	122300	224587460	4110	4110	4110	4110	0
483	20240227	122200	224587460	4110	4110	4110	4110	127
484	20240227	122100	224065490	4110	4110	4110	4110	0
485	20240227	122000	224065490	4110	4110	4110	4110	0
486	20240227	121900	224065490	4110	4110	4110	4110	0
487	20240227	121800	224065490	4110	4110	4110	4110	3
488	20240227	121700	224053160	4110	4110	4110	4110	100
489	20240227	121600	223642160	4115	4115	4115	4115	0
490	20240227	121500	223642160	4115	4115	4115	4115	0
491	20240227	121400	223642160	4115	4115	4115	4115	0
492	20240227	121300	223642160	4115	4115	4115	4115	3
493	20240227	121200	223629815	4120	4125	4125	4120	6
494	20240227	121100	223605080	4100	4100	4100	4100	0
495	20240227	121000	223605080	4100	4100	4100	4100	0
496	20240227	120900	223605080	4100	4105	4105	4100	300
497	20240227	120800	222374970	4105	4105	4105	4105	78
498	20240227	120700	222054780	4105	4105	4105	4105	0
499	20240227	120600	222054780	4105	4105	4105	4105	529
500	20240227	120500	219883235	4100	4100	4100	4100	0
501	20240227	120400	219883235	4100	4100	4100	4100	326
502	20240227	120300	218546635	4105	4105	4105	4105	62
503	20240227	120200	218292125	4105	4105	4105	4105	0
504	20240227	120100	218292125	4105	4105	4105	4105	0
505	20240227	120000	218292125	4105	4105	4105	4105	198
506	20240227	115900	217479335	4105	4105	4105	4105	0
507	20240227	115800	217479335	4105	4105	4105	4105	0
508	20240227	115700	217479335	4105	4105	4105	4105	50
509	20240227	115600	217274085	4105	4105	4105	4105	6
510	20240227	115500	217249455	4110	4110	4110	4110	82
511	20240227	115400	216912435	4115	4115	4115	4115	5
512	20240227	115300	216891860	4120	4120	4120	4120	0
513	20240227	115200	216891860	4120	4120	4120	4120	0
514	20240227	115100	216891860	4120	4120	4120	4120	0
515	20240227	115000	216891860	4120	4120	4120	4120	50
516	20240227	114900	216685860	4120	4120	4120	4120	0
517	20240227	114800	216685860	4120	4120	4120	4120	2
518	20240227	114700	216677620	4120	4120	4120	4120	1
519	20240227	114600	216673500	4120	4120	4120	4120	0
520	20240227	114500	216673500	4120	4120	4120	4120	20
521	20240227	114400	216591100	4120	4120	4120	4120	0
522	20240227	114300	216591100	4120	4120	4120	4120	10
523	20240227	114200	216549900	4120	4120	4120	4120	5
524	20240227	114100	216529300	4120	4120	4120	4120	0
525	20240227	114000	216529300	4120	4120	4120	4120	250
526	20240227	113900	215499300	4120	4120	4120	4120	0
527	20240227	113800	215499300	4120	4120	4120	4120	0
528	20240227	113700	215499300	4120	4120	4120	4120	0
529	20240227	113600	215499300	4120	4120	4120	4120	0
530	20240227	113500	215499300	4120	4120	4120	4120	1
531	20240227	113400	215495180	4105	4105	4105	4105	0
532	20240227	113300	215495180	4105	4105	4105	4105	180
533	20240227	113200	214756280	4105	4105	4105	4105	0
534	20240227	113100	214756280	4105	4105	4105	4105	0
535	20240227	113000	214756280	4105	4105	4105	4105	0
536	20240227	112900	214756280	4105	4105	4105	4105	0
537	20240227	112800	214756280	4105	4105	4105	4105	496
538	20240227	112700	212720200	4105	4105	4105	4105	5
539	20240227	112600	212699675	4105	4105	4105	4105	310
540	20240227	112500	211427125	4110	4110	4110	4110	0
541	20240227	112400	211427125	4110	4110	4110	4110	47
542	20240227	112300	211233955	4110	4110	4110	4110	243
543	20240227	112200	210235225	4115	4115	4115	4115	0
544	20240227	112100	210235225	4115	4115	4115	4115	0
545	20240227	112000	210235225	4115	4115	4115	4115	10
546	20240227	111900	210194075	4115	4115	4115	4115	0
547	20240227	111800	210194075	4115	4115	4115	4115	500
548	20240227	111700	208136575	4120	4120	4120	4120	1
549	20240227	111600	208132455	4120	4120	4120	4120	156
550	20240227	111500	207489735	4120	4120	4120	4120	920
551	20240227	111400	203699335	4120	4120	4120	4120	0
552	20240227	111300	203699335	4120	4120	4120	4120	0
553	20240227	111200	203699335	4120	4120	4120	4120	20
554	20240227	111100	203616935	4120	4120	4120	4120	0
555	20240227	111000	203616935	4120	4125	4125	4120	21
556	20240227	110900	203530315	4130	4130	4130	4130	0
557	20240227	110800	203530315	4130	4130	4130	4130	0
558	20240227	110700	203530315	4130	4130	4130	4130	770
559	20240227	110600	200350215	4135	4135	4135	4135	190
560	20240227	110500	199564565	4135	4135	4135	4135	0
561	20240227	110400	199564565	4135	4135	4135	4135	0
562	20240227	110300	199564565	4135	4135	4135	4135	40
563	20240227	110200	199399165	4120	4120	4120	4120	0
564	20240227	110100	199399165	4120	4120	4120	4120	0
565	20240227	110000	199399165	4120	4120	4120	4120	44
566	20240227	105900	199217885	4120	4120	4120	4120	5
567	20240227	105800	199197285	4120	4125	4125	4120	505
568	20240227	105700	197116660	4125	4125	4125	4125	0
569	20240227	105600	197116660	4125	4125	4125	4120	1691
570	20240227	105500	190148175	4135	4135	4135	4135	0
571	20240227	105400	190148175	4135	4135	4135	4135	0
572	20240227	105300	190148175	4135	4135	4135	4135	0
573	20240227	105200	190148175	4135	4135	4135	4135	0
574	20240227	105100	190148175	4135	4135	4135	4135	1
575	20240227	105000	190144040	4135	4135	4135	4135	100
576	20240227	104900	189730540	4140	4140	4140	4140	3
577	20240227	104800	189718120	4130	4130	4130	4130	43
578	20240227	104700	189540530	4125	4125	4125	4125	1
579	20240227	104600	189536405	4135	4135	4135	4135	0
580	20240227	104500	189536405	4135	4125	4135	4125	556
581	20240227	104400	187238330	4125	4120	4125	4120	97
582	20240227	104300	186838685	4120	4115	4120	4115	236
583	20240227	104200	185867540	4115	4115	4115	4115	0
584	20240227	104100	185867540	4115	4115	4115	4115	0
585	20240227	104000	185867540	4115	4105	4115	4105	5
586	20240227	103900	185846975	4105	4105	4105	4105	221
587	20240227	103800	184939770	4100	4100	4100	4100	0
588	20240227	103700	184939770	4100	4100	4100	4100	0
589	20240227	103600	184939770	4100	4100	4100	4100	0
590	20240227	103500	184939770	4100	4100	4100	4100	0
591	20240227	103400	184939770	4100	4100	4100	4100	0
592	20240227	103300	184939770	4100	4100	4100	4100	0
593	20240227	103200	184939770	4100	4100	4100	4100	0
594	20240227	103100	184939770	4100	4100	4100	4100	0
595	20240227	103000	184939770	4100	4100	4100	4100	40
596	20240227	102900	184775770	4100	4100	4100	4100	0
597	20240227	102800	184775770	4100	4100	4100	4100	0
598	20240227	102700	184775770	4100	4100	4100	4100	0
599	20240227	102600	184775770	4100	4105	4105	4100	141
600	20240227	102500	184197160	4105	4105	4105	4105	0
601	20240227	102400	184197160	4105	4105	4105	4105	0
602	20240227	102300	184197160	4105	4105	4105	4105	1
603	20240227	102200	184193055	4115	4115	4115	4115	0
604	20240227	102100	184193055	4115	4115	4115	4115	0
605	20240227	102000	184193055	4115	4115	4115	4115	0
606	20240227	101900	184193055	4115	4115	4115	4115	20
607	20240227	101800	184110755	4115	4115	4115	4115	2
608	20240227	101700	184102525	4115	4115	4115	4115	0
609	20240227	101600	184102525	4115	4115	4115	4115	0
610	20240227	101500	184102525	4115	4115	4115	4115	100
611	20240227	101400	183691025	4115	4115	4115	4115	0
612	20240227	101300	183691025	4115	4110	4115	4105	249
613	20240227	101200	182668110	4115	4115	4115	4115	5
614	20240227	101100	182647535	4110	4110	4110	4110	27
615	20240227	101000	182536565	4110	4110	4110	4110	0
616	20240227	100900	182536565	4110	4110	4110	4110	0
617	20240227	100800	182536565	4110	4100	4110	4100	100
618	20240227	100700	182125860	4100	4100	4100	4100	11
619	20240227	100600	182080760	4100	4095	4100	4095	3
620	20240227	100500	182068465	4085	4100	4100	4080	2559
621	20240227	100400	171604525	4100	4105	4105	4100	1491
622	20240227	100300	165490730	4110	4115	4115	4110	105
623	20240227	100200	165059175	4115	4115	4115	4115	0
624	20240227	100100	165059175	4115	4115	4115	4115	3
625	20240227	100000	165046830	4115	4115	4115	4115	0
626	20240227	095900	165046830	4115	4115	4115	4115	0
627	20240227	095800	165046830	4115	4115	4115	4115	1
628	20240227	095700	165042715	4115	4115	4115	4115	0
629	20240227	095600	165042715	4115	4115	4115	4115	0
630	20240227	095500	165042715	4115	4115	4115	4115	6
631	20240227	095400	165018025	4115	4115	4115	4115	5
632	20240227	095300	164997450	4115	4115	4115	4115	492
633	20240227	095200	162972870	4115	4115	4115	4115	500
634	20240227	095100	160915370	4115	4115	4115	4115	2
635	20240227	095000	160907140	4115	4115	4115	4115	0
636	20240227	094900	160907140	4115	4100	4115	4100	305
637	20240227	094800	159652890	4095	4085	4095	4085	1267
638	20240227	094700	154475105	4085	4085	4085	4085	1
639	20240227	094600	154471020	4075	4085	4085	4075	856
640	20240227	094500	150982795	4075	4085	4085	4075	536
641	20240227	094400	148798390	4075	4090	4090	4075	2614
642	20240227	094300	138134555	4095	4095	4095	4095	250
643	20240227	094200	137110805	4095	4095	4095	4095	1
644	20240227	094100	137106710	4080	4080	4080	4080	0
645	20240227	094000	137106710	4080	4095	4095	4080	710
646	20240227	093900	134207630	4090	4090	4090	4090	0
647	20240227	093800	134207630	4090	4090	4095	4085	134
648	20240227	093700	133659955	4095	4095	4095	4095	1
649	20240227	093600	133655860	4085	4105	4105	4085	2164
650	20240227	093500	124814610	4100	4100	4100	4100	1
651	20240227	093400	124810510	4095	4095	4095	4090	481
652	20240227	093300	122841415	4090	4090	4090	4090	101
653	20240227	093200	122428325	4085	4100	4100	4085	3850
654	20240227	093100	106674850	4100	4110	4110	4100	274
655	20240227	093000	105551270	4120	4120	4120	4120	0
656	20240227	092900	105551270	4120	4120	4120	4120	0
657	20240227	092800	105551270	4120	4120	4120	4120	16
658	20240227	092700	105485350	4120	4110	4120	4110	248
659	20240227	092600	104465590	4110	4110	4110	4095	7387
660	20240227	092500	74175095	4110	4110	4120	4105	1038
661	20240227	092400	69913605	4110	4115	4115	4110	1113
662	20240227	092300	65339170	4115	4115	4115	4115	0
663	20240227	092200	65339170	4115	4115	4115	4115	7
664	20240227	092100	65310365	4115	4115	4115	4115	3
665	20240227	092000	65298020	4115	4110	4115	4110	151
666	20240227	091900	64677405	4115	4115	4115	4115	759
667	20240227	091800	61554120	4115	4125	4125	4115	3068
668	20240227	091700	48917560	4125	4125	4125	4125	0
669	20240227	091600	48917560	4125	4125	4125	4125	100
670	20240227	091500	48505060	4125	4125	4125	4125	10
671	20240227	091400	48463810	4130	4130	4130	4130	100
672	20240227	091300	48050810	4135	4135	4135	4135	93
673	20240227	091200	47666255	4125	4145	4145	4125	1111
674	20240227	091100	43081665	4140	4140	4140	4140	285
675	20240227	091000	41901765	4140	4160	4170	4125	1696
676	20240227	090900	34862370	4180	4170	4180	4170	1001
677	20240227	090800	30682030	4175	4145	4180	4145	1853
678	20240227	090700	22961610	4140	4140	4140	4140	3
679	20240227	090600	22949190	4145	4140	4145	4140	739
680	20240227	090500	19888535	4140	4140	4140	4140	201
681	20240227	090400	19056395	4120	4120	4120	4120	0
682	20240227	090300	19056395	4120	4120	4120	4120	575
683	20240227	090200	16687395	4120	4120	4120	4120	1000
684	20240227	090100	12567395	4150	4125	4150	4120	1864
685	20240227	090000	4880545	4140	4115	4140	4115	1183