KissMeData/225190/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	204000	26047600	9200	9200	9200	9200	21
3	20240227	203900	26047600	9200	9200	9200	9200	0
4	20240227	203800	26047600	9200	9200	9200	9200	0
5	20240227	203700	26047600	9200	9200	9200	9200	0
6	20240227	203600	26047600	9200	9200	9200	9200	0
7	20240227	203500	26047600	9200	9200	9200	9200	0
8	20240227	203400	26047600	9200	9200	9200	9200	0
9	20240227	203300	26047600	9200	9200	9200	9200	0
10	20240227	203200	26047600	9200	9200	9200	9200	0
11	20240227	203100	26047600	9200	9200	9200	9200	0
12	20240227	203000	26047600	9200	9200	9200	9200	0
13	20240227	202900	26047600	9200	9200	9200	9200	0
14	20240227	202800	26047600	9200	9200	9200	9200	0
15	20240227	202700	26047600	9200	9200	9200	9200	0
16	20240227	202600	26047600	9200	9200	9200	9200	0
17	20240227	202500	26047600	9200	9200	9200	9200	0
18	20240227	202400	26047600	9200	9200	9200	9200	0
19	20240227	202300	26047600	9200	9200	9200	9200	0
20	20240227	202200	26047600	9200	9200	9200	9200	0
21	20240227	202100	26047600	9200	9200	9200	9200	0
22	20240227	202000	26047600	9200	9200	9200	9200	0
23	20240227	201900	26047600	9200	9200	9200	9200	0
24	20240227	201800	26047600	9200	9200	9200	9200	0
25	20240227	201700	26047600	9200	9200	9200	9200	0
26	20240227	201600	26047600	9200	9200	9200	9200	0
27	20240227	201500	26047600	9200	9200	9200	9200	0
28	20240227	201400	26047600	9200	9200	9200	9200	0
29	20240227	201300	26047600	9200	9200	9200	9200	0
30	20240227	201200	26047600	9200	9200	9200	9200	0
31	20240227	201100	26047600	9200	9200	9200	9200	0
32	20240227	201000	26047600	9200	9200	9200	9200	21
33	20240227	200900	26047600	9200	9200	9200	9200	0
34	20240227	200800	26047600	9200	9200	9200	9200	0
35	20240227	200700	26047600	9200	9200	9200	9200	0
36	20240227	200600	26047600	9200	9200	9200	9200	0
37	20240227	200500	26047600	9200	9200	9200	9200	0
38	20240227	200400	26047600	9200	9200	9200	9200	0
39	20240227	200300	26047600	9200	9200	9200	9200	0
40	20240227	200200	26047600	9200	9200	9200	9200	0
41	20240227	200100	26047600	9200	9200	9200	9200	0
42	20240227	200000	26047600	9200	9200	9200	9200	0
43	20240227	195900	26047600	9200	9200	9200	9200	0
44	20240227	195800	26047600	9200	9200	9200	9200	0
45	20240227	195700	26047600	9200	9200	9200	9200	0
46	20240227	195600	26047600	9200	9200	9200	9200	0
47	20240227	195500	26047600	9200	9200	9200	9200	0
48	20240227	195400	26047600	9200	9200	9200	9200	0
49	20240227	195300	26047600	9200	9200	9200	9200	0
50	20240227	195200	26047600	9200	9200	9200	9200	0
51	20240227	195100	26047600	9200	9200	9200	9200	0
52	20240227	195000	26047600	9200	9200	9200	9200	0
53	20240227	194900	26047600	9200	9200	9200	9200	0
54	20240227	194800	26047600	9200	9200	9200	9200	0
55	20240227	194700	26047600	9200	9200	9200	9200	0
56	20240227	194600	26047600	9200	9200	9200	9200	0
57	20240227	194500	26047600	9200	9200	9200	9200	0
58	20240227	194400	26047600	9200	9200	9200	9200	0
59	20240227	194300	26047600	9200	9200	9200	9200	0
60	20240227	194200	26047600	9200	9200	9200	9200	0
61	20240227	194100	26047600	9200	9200	9200	9200	0
62	20240227	194000	26047600	9200	9200	9200	9200	21
63	20240227	193900	26047600	9200	9200	9200	9200	0
64	20240227	193800	26047600	9200	9200	9200	9200	0
65	20240227	193700	26047600	9200	9200	9200	9200	0
66	20240227	193600	26047600	9200	9200	9200	9200	0
67	20240227	193500	26047600	9200	9200	9200	9200	0
68	20240227	193400	26047600	9200	9200	9200	9200	0
69	20240227	193300	26047600	9200	9200	9200	9200	0
70	20240227	193200	26047600	9200	9200	9200	9200	0
71	20240227	193100	26047600	9200	9200	9200	9200	0
72	20240227	193000	26047600	9200	9200	9200	9200	0
73	20240227	192900	26047600	9200	9200	9200	9200	0
74	20240227	192800	26047600	9200	9200	9200	9200	0
75	20240227	192700	26047600	9200	9200	9200	9200	0
76	20240227	192600	26047600	9200	9200	9200	9200	0
77	20240227	192500	26047600	9200	9200	9200	9200	0
78	20240227	192400	26047600	9200	9200	9200	9200	0
79	20240227	192300	26047600	9200	9200	9200	9200	0
80	20240227	192200	26047600	9200	9200	9200	9200	0
81	20240227	192100	26047600	9200	9200	9200	9200	0
82	20240227	192000	26047600	9200	9200	9200	9200	0
83	20240227	191900	26047600	9200	9200	9200	9200	0
84	20240227	191800	26047600	9200	9200	9200	9200	0
85	20240227	191700	26047600	9200	9200	9200	9200	0
86	20240227	191600	26047600	9200	9200	9200	9200	0
87	20240227	191500	26047600	9200	9200	9200	9200	0
88	20240227	191400	26047600	9200	9200	9200	9200	0
89	20240227	191300	26047600	9200	9200	9200	9200	0
90	20240227	191200	26047600	9200	9200	9200	9200	0
91	20240227	191100	26047600	9200	9200	9200	9200	0
92	20240227	191000	26047600	9200	9200	9200	9200	21
93	20240227	190900	26047600	9200	9200	9200	9200	0
94	20240227	190800	26047600	9200	9200	9200	9200	0
95	20240227	190700	26047600	9200	9200	9200	9200	0
96	20240227	190600	26047600	9200	9200	9200	9200	0
97	20240227	190500	26047600	9200	9200	9200	9200	0
98	20240227	190400	26047600	9200	9200	9200	9200	0
99	20240227	190300	26047600	9200	9200	9200	9200	0
100	20240227	190200	26047600	9200	9200	9200	9200	0
101	20240227	190100	26047600	9200	9200	9200	9200	0
102	20240227	190000	26047600	9200	9200	9200	9200	0
103	20240227	185900	26047600	9200	9200	9200	9200	0
104	20240227	185800	26047600	9200	9200	9200	9200	0
105	20240227	185700	26047600	9200	9200	9200	9200	0
106	20240227	185600	26047600	9200	9200	9200	9200	0
107	20240227	185500	26047600	9200	9200	9200	9200	0
108	20240227	185400	26047600	9200	9200	9200	9200	0
109	20240227	185300	26047600	9200	9200	9200	9200	0
110	20240227	185200	26047600	9200	9200	9200	9200	0
111	20240227	185100	26047600	9200	9200	9200	9200	0
112	20240227	185000	26047600	9200	9200	9200	9200	0
113	20240227	184900	26047600	9200	9200	9200	9200	0
114	20240227	184800	26047600	9200	9200	9200	9200	0
115	20240227	184700	26047600	9200	9200	9200	9200	0
116	20240227	184600	26047600	9200	9200	9200	9200	0
117	20240227	184500	26047600	9200	9200	9200	9200	0
118	20240227	184400	26047600	9200	9200	9200	9200	0
119	20240227	184300	26047600	9200	9200	9200	9200	0
120	20240227	184200	26047600	9200	9200	9200	9200	0
121	20240227	184100	26047600	9200	9200	9200	9200	0
122	20240227	184000	26047600	9200	9200	9200	9200	21
123	20240227	183900	26047600	9200	9200	9200	9200	0
124	20240227	183800	26047600	9200	9200	9200	9200	0
125	20240227	183700	26047600	9200	9200	9200	9200	0
126	20240227	183600	26047600	9200	9200	9200	9200	0
127	20240227	183500	26047600	9200	9200	9200	9200	0
128	20240227	183400	26047600	9200	9200	9200	9200	0
129	20240227	183300	26047600	9200	9200	9200	9200	0
130	20240227	183200	26047600	9200	9200	9200	9200	0
131	20240227	183100	26047600	9200	9200	9200	9200	0
132	20240227	183000	26047600	9200	9200	9200	9200	0
133	20240227	182900	26047600	9200	9200	9200	9200	0
134	20240227	182800	26047600	9200	9200	9200	9200	0
135	20240227	182700	26047600	9200	9200	9200	9200	0
136	20240227	182600	26047600	9200	9200	9200	9200	0
137	20240227	182500	26047600	9200	9200	9200	9200	0
138	20240227	182400	26047600	9200	9200	9200	9200	0
139	20240227	182300	26047600	9200	9200	9200	9200	0
140	20240227	182200	26047600	9200	9200	9200	9200	0
141	20240227	182100	26047600	9200	9200	9200	9200	0
142	20240227	182000	26047600	9200	9200	9200	9200	0
143	20240227	181900	26047600	9200	9200	9200	9200	0
144	20240227	181800	26047600	9200	9200	9200	9200	0
145	20240227	181700	26047600	9200	9200	9200	9200	0
146	20240227	181600	26047600	9200	9200	9200	9200	0
147	20240227	181500	26047600	9200	9200	9200	9200	0
148	20240227	181400	26047600	9200	9200	9200	9200	0
149	20240227	181300	26047600	9200	9200	9200	9200	0
150	20240227	181200	26047600	9200	9200	9200	9200	0
151	20240227	181100	26047600	9200	9200	9200	9200	0
152	20240227	181000	26047600	9200	9200	9200	9200	21
153	20240227	180900	26047600	9200	9200	9200	9200	0
154	20240227	180800	26047600	9200	9200	9200	9200	0
155	20240227	180700	26047600	9200	9200	9200	9200	0
156	20240227	180600	26047600	9200	9200	9200	9200	0
157	20240227	180500	26047600	9200	9200	9200	9200	0
158	20240227	180400	26047600	9200	9200	9200	9200	0
159	20240227	180300	26047600	9200	9200	9200	9200	0
160	20240227	180200	26047600	9200	9200	9200	9200	0
161	20240227	180100	26047600	9200	9200	9200	9200	0
162	20240227	180000	26047600	9200	9200	9200	9200	0
163	20240227	175900	26047600	9200	9200	9200	9200	0
164	20240227	175800	26047600	9200	9200	9200	9200	0
165	20240227	175700	26047600	9200	9200	9200	9200	0
166	20240227	175600	26047600	9200	9200	9200	9200	0
167	20240227	175500	26047600	9200	9200	9200	9200	0
168	20240227	175400	26047600	9200	9200	9200	9200	0
169	20240227	175300	26047600	9200	9200	9200	9200	0
170	20240227	175200	26047600	9200	9200	9200	9200	0
171	20240227	175100	26047600	9200	9200	9200	9200	0
172	20240227	175000	26047600	9200	9200	9200	9200	0
173	20240227	174900	26047600	9200	9200	9200	9200	0
174	20240227	174800	26047600	9200	9200	9200	9200	0
175	20240227	174700	26047600	9200	9200	9200	9200	0
176	20240227	174600	26047600	9200	9200	9200	9200	0
177	20240227	174500	26047600	9200	9200	9200	9200	0
178	20240227	174400	26047600	9200	9200	9200	9200	0
179	20240227	174300	26047600	9200	9200	9200	9200	0
180	20240227	174200	26047600	9200	9200	9200	9200	0
181	20240227	174100	26047600	9200	9200	9200	9200	0
182	20240227	174000	26047600	9200	9200	9200	9200	21
183	20240227	173900	26047600	9200	9200	9200	9200	0
184	20240227	173800	26047600	9200	9200	9200	9200	0
185	20240227	173700	26047600	9200	9200	9200	9200	0
186	20240227	173600	26047600	9200	9200	9200	9200	0
187	20240227	173500	26047600	9200	9200	9200	9200	0
188	20240227	173400	26047600	9200	9200	9200	9200	0
189	20240227	173300	26047600	9200	9200	9200	9200	0
190	20240227	173200	26047600	9200	9200	9200	9200	0
191	20240227	173100	26047600	9200	9200	9200	9200	0
192	20240227	173000	26047600	9200	9200	9200	9200	0
193	20240227	172900	26047600	9200	9200	9200	9200	0
194	20240227	172800	26047600	9200	9200	9200	9200	0
195	20240227	172700	26047600	9200	9200	9200	9200	0
196	20240227	172600	26047600	9200	9200	9200	9200	0
197	20240227	172500	26047600	9200	9200	9200	9200	0
198	20240227	172400	26047600	9200	9200	9200	9200	0
199	20240227	172300	26047600	9200	9200	9200	9200	0
200	20240227	172200	26047600	9200	9200	9200	9200	0
201	20240227	172100	26047600	9200	9200	9200	9200	0
202	20240227	172000	26047600	9200	9200	9200	9200	0
203	20240227	171900	26047600	9200	9200	9200	9200	0
204	20240227	171800	26047600	9200	9200	9200	9200	0
205	20240227	171700	26047600	9200	9200	9200	9200	0
206	20240227	171600	26047600	9200	9200	9200	9200	0
207	20240227	171500	26047600	9200	9200	9200	9200	0
208	20240227	171400	26047600	9200	9200	9200	9200	0
209	20240227	171300	26047600	9200	9200	9200	9200	0
210	20240227	171200	26047600	9200	9200	9200	9200	0
211	20240227	171100	26047600	9200	9200	9200	9200	0
212	20240227	171000	26047600	9200	9200	9200	9200	21
213	20240227	170900	26047600	9200	9200	9200	9200	0
214	20240227	170800	26047600	9200	9200	9200	9200	0
215	20240227	170700	26047600	9200	9200	9200	9200	0
216	20240227	170600	26047600	9200	9200	9200	9200	0
217	20240227	170500	26047600	9200	9200	9200	9200	0
218	20240227	170400	26047600	9200	9200	9200	9200	0
219	20240227	170300	26047600	9200	9200	9200	9200	0
220	20240227	170200	26047600	9200	9200	9200	9200	0
221	20240227	170100	26047600	9200	9200	9200	9200	0
222	20240227	170000	26047600	9200	9200	9200	9200	0
223	20240227	165900	26047600	9200	9200	9200	9200	0
224	20240227	165800	26047600	9200	9200	9200	9200	0
225	20240227	165700	26047600	9200	9200	9200	9200	0
226	20240227	165600	26047600	9200	9200	9200	9200	0
227	20240227	165500	26047600	9200	9200	9200	9200	0
228	20240227	165400	26047600	9200	9200	9200	9200	0
229	20240227	165300	26047600	9200	9200	9200	9200	0
230	20240227	165200	26047600	9200	9200	9200	9200	0
231	20240227	165100	26047600	9200	9200	9200	9200	0
232	20240227	165000	26047600	9200	9200	9200	9200	0
233	20240227	164900	26047600	9200	9200	9200	9200	0
234	20240227	164800	26047600	9200	9200	9200	9200	0
235	20240227	164700	26047600	9200	9200	9200	9200	0
236	20240227	164600	26047600	9200	9200	9200	9200	0
237	20240227	164500	26047600	9200	9200	9200	9200	0
238	20240227	164400	26047600	9200	9200	9200	9200	0
239	20240227	164300	26047600	9200	9200	9200	9200	0
240	20240227	164200	26047600	9200	9200	9200	9200	0
241	20240227	164100	26047600	9200	9200	9200	9200	0
242	20240227	164000	26047600	9200	9200	9200	9200	21
243	20240227	163900	26047600	9200	9200	9200	9200	0
244	20240227	163800	26047600	9200	9200	9200	9200	0
245	20240227	163700	26047600	9200	9200	9200	9200	0
246	20240227	163600	26047600	9200	9200	9200	9200	0
247	20240227	163500	26047600	9200	9200	9200	9200	0
248	20240227	163400	26047600	9200	9200	9200	9200	0
249	20240227	163300	26047600	9200	9200	9200	9200	0
250	20240227	163200	26047600	9200	9200	9200	9200	0
251	20240227	163100	26047600	9200	9200	9200	9200	0
252	20240227	163000	26047600	9200	9200	9200	9200	0
253	20240227	162900	26047600	9200	9200	9200	9200	0
254	20240227	162800	26047600	9200	9200	9200	9200	0
255	20240227	162700	26047600	9200	9200	9200	9200	0
256	20240227	162600	26047600	9200	9200	9200	9200	0
257	20240227	162500	26047600	9200	9200	9200	9200	0
258	20240227	162400	26047600	9200	9200	9200	9200	0
259	20240227	162300	26047600	9200	9200	9200	9200	0
260	20240227	162200	26047600	9200	9200	9200	9200	0
261	20240227	162100	26047600	9200	9200	9200	9200	0
262	20240227	162000	26047600	9200	9200	9200	9200	0
263	20240227	161900	26047600	9200	9200	9200	9200	0
264	20240227	161800	26047600	9200	9200	9200	9200	0
265	20240227	161700	26047600	9200	9200	9200	9200	0
266	20240227	161600	26047600	9200	9200	9200	9200	0
267	20240227	161500	26047600	9200	9200	9200	9200	0
268	20240227	161400	26047600	9200	9200	9200	9200	0
269	20240227	161300	26047600	9200	9200	9200	9200	0
270	20240227	161200	26047600	9200	9200	9200	9200	0
271	20240227	161100	26047600	9200	9200	9200	9200	0
272	20240227	161000	26047600	9200	9200	9200	9200	21
273	20240227	160900	26047600	9200	9200	9200	9200	0
274	20240227	160800	26047600	9200	9200	9200	9200	0
275	20240227	160700	26047600	9200	9200	9200	9200	0
276	20240227	160600	26047600	9200	9200	9200	9200	0
277	20240227	160500	26047600	9200	9200	9200	9200	0
278	20240227	160400	26047600	9200	9200	9200	9200	0
279	20240227	160300	26047600	9200	9200	9200	9200	0
280	20240227	160200	26047600	9200	9200	9200	9200	0
281	20240227	160100	26047600	9200	9200	9200	9200	0
282	20240227	160000	26047600	9200	9200	9200	9200	0
283	20240227	155900	26047600	9200	9200	9200	9200	0
284	20240227	155800	26047600	9200	9200	9200	9200	0
285	20240227	155700	26047600	9200	9200	9200	9200	0
286	20240227	155600	26047600	9200	9200	9200	9200	0
287	20240227	155500	26047600	9200	9200	9200	9200	0
288	20240227	155400	26047600	9200	9200	9200	9200	0
289	20240227	155300	26047600	9200	9200	9200	9200	0
290	20240227	155200	26047600	9200	9200	9200	9200	0
291	20240227	155100	26047600	9200	9200	9200	9200	0
292	20240227	155000	26047600	9200	9200	9200	9200	0
293	20240227	154900	26047600	9200	9200	9200	9200	0
294	20240227	154800	26047600	9200	9200	9200	9200	0
295	20240227	154700	26047600	9200	9200	9200	9200	0
296	20240227	154600	26047600	9200	9200	9200	9200	0
297	20240227	154500	26047600	9200	9200	9200	9200	0
298	20240227	154400	26047600	9200	9200	9200	9200	0
299	20240227	154300	26047600	9200	9200	9200	9200	0
300	20240227	154200	26047600	9200	9200	9200	9200	0
301	20240227	154100	26047600	9200	9200	9200	9200	0
302	20240227	154000	26047600	9200	9200	9200	9200	21
303	20240227	153900	26047600	9200	9200	9200	9200	0
304	20240227	153800	26047600	9200	9200	9200	9200	0
305	20240227	153700	26047600	9200	9200	9200	9200	0
306	20240227	153600	26047600	9200	9200	9200	9200	0
307	20240227	153500	26047600	9200	9200	9200	9200	0
308	20240227	153400	26047600	9200	9200	9200	9200	0
309	20240227	153300	26047600	9200	9200	9200	9200	0
310	20240227	153200	26047600	9200	9200	9200	9200	0
311	20240227	153100	26047600	9200	9200	9200	9200	0
312	20240227	153000	26047600	9200	9200	9200	9200	21
313	20240227	152900	25854400	9190	9190	9190	9190	0
314	20240227	152800	25854400	9190	9190	9190	9190	0
315	20240227	152700	25854400	9190	9190	9190	9190	0
316	20240227	152600	25854400	9190	9190	9190	9190	0
317	20240227	152500	25854400	9190	9190	9190	9190	0
318	20240227	152400	25854400	9190	9190	9190	9190	0
319	20240227	152300	25854400	9190	9190	9190	9190	0
320	20240227	152200	25854400	9190	9190	9190	9190	0
321	20240227	152100	25854400	9190	9190	9190	9190	0
322	20240227	152000	25854400	9190	9190	9190	9190	0
323	20240227	151900	25854400	9190	9190	9190	9190	1
324	20240227	151800	25845210	9200	9200	9200	9200	0
325	20240227	151700	25845210	9200	9200	9200	9200	0
326	20240227	151600	25845210	9200	9200	9200	9200	0
327	20240227	151500	25845210	9200	9200	9200	9200	0
328	20240227	151400	25845210	9200	9200	9200	9200	0
329	20240227	151300	25845210	9200	9200	9200	9200	0
330	20240227	151200	25845210	9200	9200	9200	9200	0
331	20240227	151100	25845210	9200	9200	9200	9200	71
332	20240227	151000	25192010	9200	9200	9200	9200	5
333	20240227	150900	25146010	9200	9200	9200	9200	0
334	20240227	150800	25146010	9200	9200	9200	9200	10
335	20240227	150700	25054010	9200	9200	9200	9200	1
336	20240227	150600	25044810	9180	9200	9200	9180	11
337	20240227	150500	24943810	9200	9200	9200	9200	0
338	20240227	150400	24943810	9200	9200	9200	9200	22
339	20240227	150300	24741410	9180	9180	9180	9180	0
340	20240227	150200	24741410	9180	9180	9180	9180	0
341	20240227	150100	24741410	9180	9180	9180	9180	0
342	20240227	150000	24741410	9180	9180	9180	9180	0
343	20240227	145900	24741410	9180	9180	9180	9180	0
344	20240227	145800	24741410	9180	9180	9180	9180	0
345	20240227	145700	24741410	9180	9180	9180	9180	300
346	20240227	145600	21987410	9190	9190	9190	9190	0
347	20240227	145500	21987410	9190	9190	9190	9190	0
348	20240227	145400	21987410	9190	9190	9190	9190	0
349	20240227	145300	21987410	9190	9190	9190	9190	0
350	20240227	145200	21987410	9190	9190	9190	9190	0
351	20240227	145100	21987410	9190	9190	9190	9190	0
352	20240227	145000	21987410	9190	9190	9190	9190	0
353	20240227	144900	21987410	9190	9190	9190	9190	0
354	20240227	144800	21987410	9190	9190	9190	9190	48
355	20240227	144700	21546290	9200	9200	9200	9200	0
356	20240227	144600	21546290	9200	9200	9200	9200	0
357	20240227	144500	21546290	9200	9200	9200	9200	1
358	20240227	144400	21537090	9190	9190	9190	9190	0
359	20240227	144300	21537090	9190	9190	9190	9190	0
360	20240227	144200	21537090	9190	9190	9190	9190	0
361	20240227	144100	21537090	9190	9190	9190	9190	0
362	20240227	144000	21537090	9190	9190	9190	9190	98
363	20240227	143900	20636470	9200	9200	9200	9200	0
364	20240227	143800	20636470	9200	9200	9200	9200	0
365	20240227	143700	20636470	9200	9200	9200	9200	0
366	20240227	143600	20636470	9200	9200	9200	9200	0
367	20240227	143500	20636470	9200	9200	9200	9200	0
368	20240227	143400	20636470	9200	9200	9200	9200	1
369	20240227	143300	20627270	9200	9200	9200	9200	0
370	20240227	143200	20627270	9200	9200	9200	9200	0
371	20240227	143100	20627270	9200	9200	9200	9200	0
372	20240227	143000	20627270	9200	9200	9200	9200	0
373	20240227	142900	20627270	9200	9200	9200	9200	0
374	20240227	142800	20627270	9200	9200	9200	9200	0
375	20240227	142700	20627270	9200	9200	9200	9200	101
376	20240227	142600	19698070	9200	9200	9200	9200	0
377	20240227	142500	19698070	9200	9200	9200	9200	0
378	20240227	142400	19698070	9200	9200	9200	9200	0
379	20240227	142300	19698070	9200	9200	9200	9200	0
380	20240227	142200	19698070	9200	9200	9200	9200	0
381	20240227	142100	19698070	9200	9210	9210	9200	40
382	20240227	142000	19330060	9200	9200	9200	9200	0
383	20240227	141900	19330060	9200	9200	9200	9200	0
384	20240227	141800	19330060	9200	9200	9200	9200	0
385	20240227	141700	19330060	9200	9200	9200	9200	0
386	20240227	141600	19330060	9200	9200	9200	9200	0
387	20240227	141500	19330060	9200	9200	9200	9200	0
388	20240227	141400	19330060	9200	9200	9200	9200	0
389	20240227	141300	19330060	9200	9200	9200	9200	0
390	20240227	141200	19330060	9200	9200	9200	9200	0
391	20240227	141100	19330060	9200	9200	9200	9200	0
392	20240227	141000	19330060	9200	9200	9200	9200	0
393	20240227	140900	19330060	9200	9200	9200	9200	0
394	20240227	140800	19330060	9200	9200	9200	9200	0
395	20240227	140700	19330060	9200	9200	9200	9200	0
396	20240227	140600	19330060	9200	9200	9200	9200	0
397	20240227	140500	19330060	9200	9200	9200	9200	0
398	20240227	140400	19330060	9200	9200	9200	9200	5
399	20240227	140300	19284060	9200	9200	9200	9200	0
400	20240227	140200	19284060	9200	9200	9200	9200	0
401	20240227	140100	19284060	9200	9200	9200	9200	10
402	20240227	140000	19192060	9200	9200	9200	9200	0
403	20240227	135900	19192060	9200	9200	9200	9200	0
404	20240227	135800	19192060	9200	9210	9210	9200	9
405	20240227	135700	19109240	9200	9200	9200	9200	0
406	20240227	135600	19109240	9200	9200	9200	9200	0
407	20240227	135500	19109240	9200	9200	9200	9200	0
408	20240227	135400	19109240	9200	9200	9200	9200	0
409	20240227	135300	19109240	9200	9200	9200	9200	0
410	20240227	135200	19109240	9200	9200	9200	9200	0
411	20240227	135100	19109240	9200	9200	9200	9200	0
412	20240227	135000	19109240	9200	9200	9200	9200	0
413	20240227	134900	19109240	9200	9200	9200	9200	0
414	20240227	134800	19109240	9200	9200	9200	9200	0
415	20240227	134700	19109240	9200	9200	9200	9200	0
416	20240227	134600	19109240	9200	9200	9200	9200	0
417	20240227	134500	19109240	9200	9200	9200	9200	0
418	20240227	134400	19109240	9200	9200	9200	9200	0
419	20240227	134300	19109240	9200	9200	9200	9200	0
420	20240227	134200	19109240	9200	9200	9200	9200	0
421	20240227	134100	19109240	9200	9200	9200	9200	0
422	20240227	134000	19109240	9200	9200	9200	9200	0
423	20240227	133900	19109240	9200	9200	9200	9200	0
424	20240227	133800	19109240	9200	9200	9200	9200	0
425	20240227	133700	19109240	9200	9200	9200	9200	0
426	20240227	133600	19109240	9200	9200	9200	9200	0
427	20240227	133500	19109240	9200	9200	9200	9200	10
428	20240227	133400	19017240	9200	9200	9200	9200	0
429	20240227	133300	19017240	9200	9200	9200	9200	29
430	20240227	133200	18750440	9200	9200	9200	9200	0
431	20240227	133100	18750440	9200	9200	9200	9200	0
432	20240227	133000	18750440	9200	9200	9200	9200	0
433	20240227	132900	18750440	9200	9200	9200	9200	0
434	20240227	132800	18750440	9200	9200	9200	9200	0
435	20240227	132700	18750440	9200	9200	9200	9200	0
436	20240227	132600	18750440	9200	9200	9200	9200	0
437	20240227	132500	18750440	9200	9200	9200	9200	0
438	20240227	132400	18750440	9200	9200	9200	9200	5
439	20240227	132300	18704440	9200	9200	9200	9200	0
440	20240227	132200	18704440	9200	9200	9200	9200	7
441	20240227	132100	18640040	9200	9200	9200	9200	3
442	20240227	132000	18612440	9200	9200	9200	9200	0
443	20240227	131900	18612440	9200	9200	9200	9200	0
444	20240227	131800	18612440	9200	9200	9200	9200	0
445	20240227	131700	18612440	9200	9200	9200	9200	0
446	20240227	131600	18612440	9200	9200	9200	9200	0
447	20240227	131500	18612440	9200	9200	9200	9200	0
448	20240227	131400	18612440	9200	9200	9200	9200	0
449	20240227	131300	18612440	9200	9200	9200	9200	0
450	20240227	131200	18612440	9200	9200	9200	9200	0
451	20240227	131100	18612440	9200	9200	9200	9200	0
452	20240227	131000	18612440	9200	9200	9200	9200	0
453	20240227	130900	18612440	9200	9200	9200	9200	0
454	20240227	130800	18612440	9200	9200	9200	9200	0
455	20240227	130700	18612440	9200	9200	9200	9200	0
456	20240227	130600	18612440	9200	9200	9200	9200	0
457	20240227	130500	18612440	9200	9200	9200	9200	2
458	20240227	130400	18594040	9200	9200	9200	9200	0
459	20240227	130300	18594040	9200	9200	9200	9200	0
460	20240227	130200	18594040	9200	9220	9220	9200	19
461	20240227	130100	18419210	9200	9200	9200	9200	0
462	20240227	130000	18419210	9200	9200	9200	9200	0
463	20240227	125900	18419210	9200	9200	9200	9200	0
464	20240227	125800	18419210	9200	9200	9200	9200	0
465	20240227	125700	18419210	9200	9200	9200	9200	0
466	20240227	125600	18419210	9200	9200	9200	9200	0
467	20240227	125500	18419210	9200	9200	9200	9200	0
468	20240227	125400	18419210	9200	9200	9200	9200	0
469	20240227	125300	18419210	9200	9200	9200	9200	0
470	20240227	125200	18419210	9200	9200	9200	9200	0
471	20240227	125100	18419210	9200	9200	9200	9200	0
472	20240227	125000	18419210	9200	9200	9200	9200	0
473	20240227	124900	18419210	9200	9200	9200	9200	0
474	20240227	124800	18419210	9200	9200	9200	9200	0
475	20240227	124700	18419210	9200	9210	9210	9200	17
476	20240227	124600	18262790	9230	9230	9230	9230	0
477	20240227	124500	18262790	9230	9230	9230	9230	0
478	20240227	124400	18262790	9230	9230	9230	9230	0
479	20240227	124300	18262790	9230	9230	9230	9230	0
480	20240227	124200	18262790	9230	9230	9230	9230	4
481	20240227	124100	18225870	9240	9240	9240	9240	0
482	20240227	124000	18225870	9240	9240	9240	9240	0
483	20240227	123900	18225870	9240	9240	9240	9240	84
484	20240227	123800	17449710	9260	9260	9260	9260	0
485	20240227	123700	17449710	9260	9260	9260	9260	0
486	20240227	123600	17449710	9260	9260	9260	9260	0
487	20240227	123500	17449710	9260	9260	9260	9260	0
488	20240227	123400	17449710	9260	9260	9260	9260	0
489	20240227	123300	17449710	9260	9260	9260	9260	0
490	20240227	123200	17449710	9260	9260	9260	9260	0
491	20240227	123100	17449710	9260	9260	9260	9260	0
492	20240227	123000	17449710	9260	9240	9260	9240	24
493	20240227	122900	17227870	9230	9230	9230	9230	6
494	20240227	122800	17172490	9230	9230	9230	9230	0
495	20240227	122700	17172490	9230	9230	9230	9230	0
496	20240227	122600	17172490	9230	9230	9230	9230	0
497	20240227	122500	17172490	9230	9230	9230	9230	0
498	20240227	122400	17172490	9230	9230	9230	9230	0
499	20240227	122300	17172490	9230	9220	9230	9220	10
500	20240227	122200	17080280	9230	9230	9230	9230	0
501	20240227	122100	17080280	9230	9230	9230	9230	0
502	20240227	122000	17080280	9230	9230	9230	9230	10
503	20240227	121900	16987980	9200	9200	9200	9200	0
504	20240227	121800	16987980	9200	9200	9200	9200	0
505	20240227	121700	16987980	9200	9200	9200	9200	0
506	20240227	121600	16987980	9200	9200	9200	9200	0
507	20240227	121500	16987980	9200	9200	9200	9200	5
508	20240227	121400	16941980	9200	9200	9200	9200	0
509	20240227	121300	16941980	9200	9200	9200	9200	0
510	20240227	121200	16941980	9200	9200	9200	9200	0
511	20240227	121100	16941980	9200	9200	9200	9200	0
512	20240227	121000	16941980	9200	9200	9200	9200	0
513	20240227	120900	16941980	9200	9200	9200	9200	0
514	20240227	120800	16941980	9200	9200	9200	9200	0
515	20240227	120700	16941980	9200	9200	9200	9200	0
516	20240227	120600	16941980	9200	9200	9200	9200	0
517	20240227	120500	16941980	9200	9200	9200	9200	0
518	20240227	120400	16941980	9200	9200	9200	9200	0
519	20240227	120300	16941980	9200	9200	9200	9200	0
520	20240227	120200	16941980	9200	9200	9200	9200	0
521	20240227	120100	16941980	9200	9200	9200	9200	0
522	20240227	120000	16941980	9200	9200	9200	9200	0
523	20240227	115900	16941980	9200	9210	9210	9200	2
524	20240227	115800	16923570	9200	9200	9200	9200	0
525	20240227	115700	16923570	9200	9200	9200	9200	0
526	20240227	115600	16923570	9200	9200	9200	9200	0
527	20240227	115500	16923570	9200	9200	9200	9200	0
528	20240227	115400	16923570	9200	9200	9200	9200	0
529	20240227	115300	16923570	9200	9200	9200	9200	6
530	20240227	115200	16868370	9200	9200	9200	9200	0
531	20240227	115100	16868370	9200	9200	9200	9200	0
532	20240227	115000	16868370	9200	9200	9200	9200	0
533	20240227	114900	16868370	9200	9200	9200	9200	0
534	20240227	114800	16868370	9200	9200	9200	9200	0
535	20240227	114700	16868370	9200	9200	9200	9200	0
536	20240227	114600	16868370	9200	9200	9200	9200	0
537	20240227	114500	16868370	9200	9200	9200	9200	0
538	20240227	114400	16868370	9200	9200	9200	9200	0
539	20240227	114300	16868370	9200	9200	9200	9200	0
540	20240227	114200	16868370	9200	9200	9200	9200	0
541	20240227	114100	16868370	9200	9200	9200	9200	2
542	20240227	114000	16849970	9280	9280	9280	9280	0
543	20240227	113900	16849970	9280	9280	9280	9280	0
544	20240227	113800	16849970	9280	9280	9280	9280	0
545	20240227	113700	16849970	9280	9280	9280	9280	0
546	20240227	113600	16849970	9280	9280	9280	9280	1
547	20240227	113500	16840690	9280	9280	9280	9280	2
548	20240227	113400	16822130	9280	9280	9280	9280	0
549	20240227	113300	16822130	9280	9280	9280	9280	0
550	20240227	113200	16822130	9280	9280	9280	9280	0
551	20240227	113100	16822130	9280	9280	9280	9280	0
552	20240227	113000	16822130	9280	9280	9280	9280	0
553	20240227	112900	16822130	9280	9210	9280	9210	10
554	20240227	112800	16729800	9230	9230	9230	9230	0
555	20240227	112700	16729800	9230	9230	9230	9230	0
556	20240227	112600	16729800	9230	9230	9230	9230	0
557	20240227	112500	16729800	9230	9230	9230	9230	0
558	20240227	112400	16729800	9230	9230	9230	9230	1
559	20240227	112300	16720570	9210	9210	9210	9210	0
560	20240227	112200	16720570	9210	9210	9210	9210	0
561	20240227	112100	16720570	9210	9210	9210	9210	0
562	20240227	112000	16720570	9210	9210	9210	9210	0
563	20240227	111900	16720570	9210	9210	9210	9210	0
564	20240227	111800	16720570	9210	9210	9210	9210	0
565	20240227	111700	16720570	9210	9210	9210	9210	0
566	20240227	111600	16720570	9210	9210	9210	9210	1
567	20240227	111500	16711360	9230	9230	9230	9230	0
568	20240227	111400	16711360	9230	9210	9230	9210	33
569	20240227	111300	16406790	9220	9220	9220	9220	1
570	20240227	111200	16397570	9220	9220	9220	9220	0
571	20240227	111100	16397570	9220	9220	9220	9220	0
572	20240227	111000	16397570	9220	9220	9220	9220	0
573	20240227	110900	16397570	9220	9220	9220	9220	0
574	20240227	110800	16397570	9220	9220	9220	9220	0
575	20240227	110700	16397570	9220	9220	9220	9220	0
576	20240227	110600	16397570	9220	9220	9220	9220	1
577	20240227	110500	16388350	9220	9220	9220	9220	0
578	20240227	110400	16388350	9220	9220	9220	9220	0
579	20240227	110300	16388350	9220	9220	9220	9220	1
580	20240227	110200	16379130	9190	9200	9200	9190	50
581	20240227	110100	15919140	9200	9200	9200	9200	0
582	20240227	110000	15919140	9200	9200	9200	9200	0
583	20240227	105900	15919140	9200	9200	9200	9200	0
584	20240227	105800	15919140	9200	9200	9200	9200	0
585	20240227	105700	15919140	9200	9200	9200	9200	0
586	20240227	105600	15919140	9200	9200	9200	9200	0
587	20240227	105500	15919140	9200	9200	9200	9200	0
588	20240227	105400	15919140	9200	9200	9200	9200	0
589	20240227	105300	15919140	9200	9200	9200	9200	0
590	20240227	105200	15919140	9200	9200	9200	9200	366
591	20240227	105100	12551940	9200	9200	9200	9200	0
592	20240227	105000	12551940	9200	9200	9200	9200	0
593	20240227	104900	12551940	9200	9200	9200	9200	0
594	20240227	104800	12551940	9200	9200	9200	9200	0
595	20240227	104700	12551940	9200	9200	9200	9200	0
596	20240227	104600	12551940	9200	9200	9200	9200	0
597	20240227	104500	12551940	9200	9210	9210	9200	105
598	20240227	104400	11585920	9210	9210	9210	9210	0
599	20240227	104300	11585920	9210	9210	9210	9210	0
600	20240227	104200	11585920	9210	9210	9210	9210	0
601	20240227	104100	11585920	9210	9210	9210	9210	0
602	20240227	104000	11585920	9210	9210	9210	9210	0
603	20240227	103900	11585920	9210	9210	9210	9210	0
604	20240227	103800	11585920	9210	9210	9210	9210	0
605	20240227	103700	11585920	9210	9210	9210	9210	0
606	20240227	103600	11585920	9210	9210	9210	9210	0
607	20240227	103500	11585920	9210	9210	9210	9210	0
608	20240227	103400	11585920	9210	9210	9210	9210	4
609	20240227	103300	11549080	9210	9210	9210	9210	30
610	20240227	103200	11272780	9200	9200	9200	9200	32
611	20240227	103100	10978380	9200	9200	9200	9200	0
612	20240227	103000	10978380	9200	9200	9200	9200	0
613	20240227	102900	10978380	9200	9200	9200	9200	0
614	20240227	102800	10978380	9200	9200	9200	9200	11
615	20240227	102700	10877180	9200	9200	9200	9200	2
616	20240227	102600	10858780	9200	9200	9200	9200	0
617	20240227	102500	10858780	9200	9200	9200	9200	0
618	20240227	102400	10858780	9200	9200	9200	9200	0
619	20240227	102300	10858780	9200	9200	9200	9200	0
620	20240227	102200	10858780	9200	9200	9200	9200	0
621	20240227	102100	10858780	9200	9200	9200	9200	0
622	20240227	102000	10858780	9200	9200	9200	9200	0
623	20240227	101900	10858780	9200	9200	9200	9200	0
624	20240227	101800	10858780	9200	9200	9200	9200	0
625	20240227	101700	10858780	9200	9200	9200	9200	11
626	20240227	101600	10757580	9200	9200	9200	9200	0
627	20240227	101500	10757580	9200	9200	9200	9200	0
628	20240227	101400	10757580	9200	9200	9200	9200	1
629	20240227	101300	10748380	9200	9200	9200	9200	0
630	20240227	101200	10748380	9200	9200	9200	9200	0
631	20240227	101100	10748380	9200	9200	9200	9200	0
632	20240227	101000	10748380	9200	9200	9200	9200	1
633	20240227	100900	10739180	9190	9190	9190	9190	0
634	20240227	100800	10739180	9190	9190	9190	9190	0
635	20240227	100700	10739180	9190	9190	9190	9190	0
636	20240227	100600	10739180	9190	9190	9190	9190	0
637	20240227	100500	10739180	9190	9190	9190	9190	0
638	20240227	100400	10739180	9190	9190	9190	9190	0
639	20240227	100300	10739180	9190	9190	9190	9190	0
640	20240227	100200	10739180	9190	9200	9200	9190	10
641	20240227	100100	10647270	9200	9200	9200	9200	0
642	20240227	100000	10647270	9200	9190	9200	9190	18
643	20240227	095900	10481800	9190	9190	9190	9190	0
644	20240227	095800	10481800	9190	9190	9190	9190	1
645	20240227	095700	10472610	9190	9190	9190	9190	0
646	20240227	095600	10472610	9190	9190	9190	9190	0
647	20240227	095500	10472610	9190	9190	9190	9190	1
648	20240227	095400	10463420	9190	9190	9190	9190	5
649	20240227	095300	10417470	9190	9190	9190	9190	1
650	20240227	095200	10408280	9160	9160	9160	9160	0
651	20240227	095100	10408280	9160	9160	9160	9160	0
652	20240227	095000	10408280	9160	9160	9160	9160	0
653	20240227	094900	10408280	9160	9160	9160	9160	0
654	20240227	094800	10408280	9160	9160	9160	9160	0
655	20240227	094700	10408280	9160	9160	9160	9160	0
656	20240227	094600	10408280	9160	9160	9160	9160	0
657	20240227	094500	10408280	9160	9160	9160	9160	0
658	20240227	094400	10408280	9160	9160	9160	9160	0
659	20240227	094300	10408280	9160	9190	9190	9160	105
660	20240227	094200	9446120	9200	9200	9200	9200	0
661	20240227	094100	9446120	9200	9200	9200	9200	1
662	20240227	094000	9436920	9200	9200	9200	9200	5
663	20240227	093900	9390920	9200	9200	9200	9200	2
664	20240227	093800	9372520	9190	9190	9190	9190	17
665	20240227	093700	9216290	9190	9190	9190	9190	0
666	20240227	093600	9216290	9190	9190	9190	9190	0
667	20240227	093500	9216290	9190	9190	9190	9190	0
668	20240227	093400	9216290	9190	9190	9190	9190	0
669	20240227	093300	9216290	9190	9190	9190	9190	0
670	20240227	093200	9216290	9190	9190	9190	9190	1
671	20240227	093100	9207100	9170	9170	9170	9170	0
672	20240227	093000	9207100	9170	9190	9190	9170	38
673	20240227	092900	8858440	9170	9170	9170	9170	0
674	20240227	092800	8858440	9170	9170	9170	9170	0
675	20240227	092700	8858440	9170	9170	9170	9170	1
676	20240227	092600	8849270	9170	9170	9170	9170	44
677	20240227	092500	8445790	9170	9160	9170	9160	32
678	20240227	092400	8152650	9160	9180	9180	9160	234
679	20240227	092300	6007860	9170	9180	9180	9170	20
680	20240227	092200	5824450	9180	9180	9180	9180	29
681	20240227	092100	5558230	9180	9190	9190	9180	5
682	20240227	092000	5512310	9190	9190	9190	9190	40
683	20240227	091900	5144710	9190	9190	9190	9190	50
684	20240227	091800	4685210	9200	9200	9200	9200	10
685	20240227	091700	4593210	9200	9190	9200	9190	168
686	20240227	091600	3049280	9190	9190	9190	9190	2
687	20240227	091500	3030900	9180	9190	9190	9180	196
688	20240227	091400	1231590	9190	9200	9200	9190	3
689	20240227	091300	1204000	9180	9180	9180	9180	0
690	20240227	091200	1204000	9180	9180	9180	9180	0
691	20240227	091100	1204000	9180	9180	9180	9180	0
692	20240227	091000	1204000	9180	9180	9180	9180	0
693	20240227	090900	1204000	9180	9180	9180	9180	0
694	20240227	090800	1204000	9180	9180	9180	9180	5
695	20240227	090700	1158100	9190	9190	9190	9190	0
696	20240227	090600	1158100	9190	9190	9190	9190	110
697	20240227	090500	147200	9200	9200	9200	9200	0
698	20240227	090400	147200	9200	9200	9200	9200	0
699	20240227	090300	147200	9200	9200	9200	9200	10
700	20240227	090200	55200	9200	9200	9200	9200	0
701	20240227	090100	55200	9200	9200	9200	9200	0
702	20240227	090000	55200	9200	9200	9200	9200	6