KissMeData/000140/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183000	146716370	9060	9060	9060	9060	159
3	20240227	182900	146716370	9060	9060	9060	9060	0
4	20240227	182800	146716370	9060	9060	9060	9060	0
5	20240227	182700	146716370	9060	9060	9060	9060	0
6	20240227	182600	146716370	9060	9060	9060	9060	0
7	20240227	182500	146716370	9060	9060	9060	9060	0
8	20240227	182400	146716370	9060	9060	9060	9060	0
9	20240227	182300	146716370	9060	9060	9060	9060	0
10	20240227	182200	146716370	9060	9060	9060	9060	0
11	20240227	182100	146716370	9060	9060	9060	9060	0
12	20240227	182000	146716370	9060	9060	9060	9060	0
13	20240227	181900	146716370	9060	9060	9060	9060	0
14	20240227	181800	146716370	9060	9060	9060	9060	0
15	20240227	181700	146716370	9060	9060	9060	9060	0
16	20240227	181600	146716370	9060	9060	9060	9060	0
17	20240227	181500	146716370	9060	9060	9060	9060	0
18	20240227	181400	146716370	9060	9060	9060	9060	0
19	20240227	181300	146716370	9060	9060	9060	9060	0
20	20240227	181200	146716370	9060	9060	9060	9060	0
21	20240227	181100	146716370	9060	9060	9060	9060	0
22	20240227	181000	146716370	9060	9060	9060	9060	0
23	20240227	180900	146716370	9060	9060	9060	9060	0
24	20240227	180800	146716370	9060	9060	9060	9060	0
25	20240227	180700	146716370	9060	9060	9060	9060	0
26	20240227	180600	146716370	9060	9060	9060	9060	0
27	20240227	180500	146716370	9060	9060	9060	9060	0
28	20240227	180400	146716370	9060	9060	9060	9060	0
29	20240227	180300	146716370	9060	9060	9060	9060	0
30	20240227	180200	146716370	9060	9060	9060	9060	0
31	20240227	180100	146716370	9060	9060	9060	9060	0
32	20240227	180000	146716370	9060	9060	9060	9060	159
33	20240227	175900	146716370	9060	9060	9060	9060	0
34	20240227	175800	146716370	9060	9060	9060	9060	0
35	20240227	175700	146716370	9060	9060	9060	9060	0
36	20240227	175600	146716370	9060	9060	9060	9060	0
37	20240227	175500	146716370	9060	9060	9060	9060	0
38	20240227	175400	146716370	9060	9060	9060	9060	0
39	20240227	175300	146716370	9060	9060	9060	9060	0
40	20240227	175200	146716370	9060	9060	9060	9060	0
41	20240227	175100	146716370	9060	9060	9060	9060	0
42	20240227	175000	146716370	9060	9060	9060	9060	0
43	20240227	174900	146716370	9060	9060	9060	9060	0
44	20240227	174800	146716370	9060	9060	9060	9060	0
45	20240227	174700	146716370	9060	9060	9060	9060	0
46	20240227	174600	146716370	9060	9060	9060	9060	0
47	20240227	174500	146716370	9060	9060	9060	9060	0
48	20240227	174400	146716370	9060	9060	9060	9060	0
49	20240227	174300	146716370	9060	9060	9060	9060	0
50	20240227	174200	146716370	9060	9060	9060	9060	0
51	20240227	174100	146716370	9060	9060	9060	9060	0
52	20240227	174000	146716370	9060	9060	9060	9060	0
53	20240227	173900	146716370	9060	9060	9060	9060	0
54	20240227	173800	146716370	9060	9060	9060	9060	0
55	20240227	173700	146716370	9060	9060	9060	9060	0
56	20240227	173600	146716370	9060	9060	9060	9060	0
57	20240227	173500	146716370	9060	9060	9060	9060	0
58	20240227	173400	146716370	9060	9060	9060	9060	0
59	20240227	173300	146716370	9060	9060	9060	9060	0
60	20240227	173200	146716370	9060	9060	9060	9060	0
61	20240227	173100	146716370	9060	9060	9060	9060	0
62	20240227	173000	146716370	9060	9060	9060	9060	159
63	20240227	172900	146716370	9060	9060	9060	9060	0
64	20240227	172800	146716370	9060	9060	9060	9060	0
65	20240227	172700	146716370	9060	9060	9060	9060	0
66	20240227	172600	146716370	9060	9060	9060	9060	0
67	20240227	172500	146716370	9060	9060	9060	9060	0
68	20240227	172400	146716370	9060	9060	9060	9060	0
69	20240227	172300	146716370	9060	9060	9060	9060	0
70	20240227	172200	146716370	9060	9060	9060	9060	0
71	20240227	172100	146716370	9060	9060	9060	9060	0
72	20240227	172000	146716370	9060	9060	9060	9060	0
73	20240227	171900	146716370	9060	9060	9060	9060	0
74	20240227	171800	146716370	9060	9060	9060	9060	0
75	20240227	171700	146716370	9060	9060	9060	9060	0
76	20240227	171600	146716370	9060	9060	9060	9060	0
77	20240227	171500	146716370	9060	9060	9060	9060	0
78	20240227	171400	146716370	9060	9060	9060	9060	0
79	20240227	171300	146716370	9060	9060	9060	9060	0
80	20240227	171200	146716370	9060	9060	9060	9060	0
81	20240227	171100	146716370	9060	9060	9060	9060	0
82	20240227	171000	146716370	9060	9060	9060	9060	0
83	20240227	170900	146716370	9060	9060	9060	9060	0
84	20240227	170800	146716370	9060	9060	9060	9060	0
85	20240227	170700	146716370	9060	9060	9060	9060	0
86	20240227	170600	146716370	9060	9060	9060	9060	0
87	20240227	170500	146716370	9060	9060	9060	9060	0
88	20240227	170400	146716370	9060	9060	9060	9060	0
89	20240227	170300	146716370	9060	9060	9060	9060	0
90	20240227	170200	146716370	9060	9060	9060	9060	0
91	20240227	170100	146716370	9060	9060	9060	9060	0
92	20240227	170000	146716370	9060	9060	9060	9060	159
93	20240227	165900	146716370	9060	9060	9060	9060	0
94	20240227	165800	146716370	9060	9060	9060	9060	0
95	20240227	165700	146716370	9060	9060	9060	9060	0
96	20240227	165600	146716370	9060	9060	9060	9060	0
97	20240227	165500	146716370	9060	9060	9060	9060	0
98	20240227	165400	146716370	9060	9060	9060	9060	0
99	20240227	165300	146716370	9060	9060	9060	9060	0
100	20240227	165200	146716370	9060	9060	9060	9060	0
101	20240227	165100	146716370	9060	9060	9060	9060	0
102	20240227	165000	146716370	9060	9060	9060	9060	0
103	20240227	164900	146716370	9060	9060	9060	9060	0
104	20240227	164800	146716370	9060	9060	9060	9060	0
105	20240227	164700	146716370	9060	9060	9060	9060	0
106	20240227	164600	146716370	9060	9060	9060	9060	0
107	20240227	164500	146716370	9060	9060	9060	9060	0
108	20240227	164400	146716370	9060	9060	9060	9060	0
109	20240227	164300	146716370	9060	9060	9060	9060	0
110	20240227	164200	146716370	9060	9060	9060	9060	0
111	20240227	164100	146716370	9060	9060	9060	9060	0
112	20240227	164000	146716370	9060	9060	9060	9060	0
113	20240227	163900	146716370	9060	9060	9060	9060	0
114	20240227	163800	146716370	9060	9060	9060	9060	0
115	20240227	163700	146716370	9060	9060	9060	9060	0
116	20240227	163600	146716370	9060	9060	9060	9060	0
117	20240227	163500	146716370	9060	9060	9060	9060	0
118	20240227	163400	146716370	9060	9060	9060	9060	0
119	20240227	163300	146716370	9060	9060	9060	9060	0
120	20240227	163200	146716370	9060	9060	9060	9060	0
121	20240227	163100	146716370	9060	9060	9060	9060	0
122	20240227	163000	146716370	9060	9060	9060	9060	159
123	20240227	162900	146716370	9060	9060	9060	9060	0
124	20240227	162800	146716370	9060	9060	9060	9060	0
125	20240227	162700	146716370	9060	9060	9060	9060	0
126	20240227	162600	146716370	9060	9060	9060	9060	0
127	20240227	162500	146716370	9060	9060	9060	9060	0
128	20240227	162400	146716370	9060	9060	9060	9060	0
129	20240227	162300	146716370	9060	9060	9060	9060	0
130	20240227	162200	146716370	9060	9060	9060	9060	0
131	20240227	162100	146716370	9060	9060	9060	9060	0
132	20240227	162000	146716370	9060	9060	9060	9060	0
133	20240227	161900	146716370	9060	9060	9060	9060	0
134	20240227	161800	146716370	9060	9060	9060	9060	0
135	20240227	161700	146716370	9060	9060	9060	9060	0
136	20240227	161600	146716370	9060	9060	9060	9060	0
137	20240227	161500	146716370	9060	9060	9060	9060	0
138	20240227	161400	146716370	9060	9060	9060	9060	0
139	20240227	161300	146716370	9060	9060	9060	9060	0
140	20240227	161200	146716370	9060	9060	9060	9060	0
141	20240227	161100	146716370	9060	9060	9060	9060	0
142	20240227	161000	146716370	9060	9060	9060	9060	0
143	20240227	160900	146716370	9060	9060	9060	9060	0
144	20240227	160800	146716370	9060	9060	9060	9060	0
145	20240227	160700	146716370	9060	9060	9060	9060	0
146	20240227	160600	146716370	9060	9060	9060	9060	0
147	20240227	160500	146716370	9060	9060	9060	9060	0
148	20240227	160400	146716370	9060	9060	9060	9060	0
149	20240227	160300	146716370	9060	9060	9060	9060	0
150	20240227	160200	146716370	9060	9060	9060	9060	0
151	20240227	160100	146716370	9060	9060	9060	9060	0
152	20240227	160000	146716370	9060	9060	9060	9060	159
153	20240227	155900	146716370	9060	9060	9060	9060	0
154	20240227	155800	146716370	9060	9060	9060	9060	0
155	20240227	155700	146716370	9060	9060	9060	9060	0
156	20240227	155600	146716370	9060	9060	9060	9060	0
157	20240227	155500	146716370	9060	9060	9060	9060	0
158	20240227	155400	146716370	9060	9060	9060	9060	0
159	20240227	155300	146716370	9060	9060	9060	9060	0
160	20240227	155200	146716370	9060	9060	9060	9060	0
161	20240227	155100	146716370	9060	9060	9060	9060	0
162	20240227	155000	146716370	9060	9060	9060	9060	0
163	20240227	154900	146716370	9060	9060	9060	9060	0
164	20240227	154800	146716370	9060	9060	9060	9060	0
165	20240227	154700	146716370	9060	9060	9060	9060	0
166	20240227	154600	146716370	9060	9060	9060	9060	0
167	20240227	154500	146716370	9060	9060	9060	9060	0
168	20240227	154400	146716370	9060	9060	9060	9060	0
169	20240227	154300	146716370	9060	9060	9060	9060	0
170	20240227	154200	146716370	9060	9060	9060	9060	0
171	20240227	154100	146716370	9060	9060	9060	9060	0
172	20240227	154000	146716370	9060	9060	9060	9060	0
173	20240227	153900	146716370	9060	9060	9060	9060	0
174	20240227	153800	146716370	9060	9060	9060	9060	0
175	20240227	153700	146716370	9060	9060	9060	9060	0
176	20240227	153600	146716370	9060	9060	9060	9060	0
177	20240227	153500	146716370	9060	9060	9060	9060	0
178	20240227	153400	146716370	9060	9060	9060	9060	0
179	20240227	153300	146716370	9060	9060	9060	9060	0
180	20240227	153200	146716370	9060	9060	9060	9060	0
181	20240227	153100	146716370	9060	9060	9060	9060	0
182	20240227	153000	146716370	9060	9060	9060	9060	318
183	20240227	152900	145275830	9080	9080	9080	9080	0
184	20240227	152800	145275830	9080	9080	9080	9080	0
185	20240227	152700	145275830	9080	9080	9080	9080	0
186	20240227	152600	145275830	9080	9080	9080	9080	0
187	20240227	152500	145275830	9080	9080	9080	9080	0
188	20240227	152400	145275830	9080	9080	9080	9080	0
189	20240227	152300	145275830	9080	9080	9080	9080	0
190	20240227	152200	145275830	9080	9080	9080	9080	0
191	20240227	152100	145275830	9080	9080	9080	9080	0
192	20240227	152000	145275830	9080	9080	9080	9080	0
193	20240227	151900	145275830	9080	9080	9080	9080	0
194	20240227	151800	145275830	9080	9080	9080	9080	0
195	20240227	151700	145275830	9080	9080	9080	9080	111
196	20240227	151600	144267950	9080	9070	9080	9060	1235
197	20240227	151500	133075550	9080	9080	9080	9080	0
198	20240227	151400	133075550	9080	9080	9080	9080	5
199	20240227	151300	133030150	9080	9080	9110	9070	525
200	20240227	151200	128267540	9100	9100	9100	9100	0
201	20240227	151100	128267540	9100	9100	9100	9100	0
202	20240227	151000	128267540	9100	9100	9100	9100	1
203	20240227	150900	128258440	9130	9130	9130	9130	0
204	20240227	150800	128258440	9130	9130	9130	9130	0
205	20240227	150700	128258440	9130	9130	9130	9130	0
206	20240227	150600	128258440	9130	9130	9130	9130	0
207	20240227	150500	128258440	9130	9130	9130	9130	0
208	20240227	150400	128258440	9130	9130	9130	9130	10
209	20240227	150300	128167140	9130	9130	9130	9130	0
210	20240227	150200	128167140	9130	9130	9130	9130	2
211	20240227	150100	128148880	9100	9100	9100	9100	1
212	20240227	150000	128139780	9110	9110	9110	9110	0
213	20240227	145900	128139780	9110	9110	9110	9110	1
214	20240227	145800	128130670	9100	9100	9100	9100	1
215	20240227	145700	128121570	9140	9090	9140	9080	66
216	20240227	145600	127518910	9090	9090	9090	9090	25
217	20240227	145500	127291660	9100	9100	9100	9100	5
218	20240227	145400	127246160	9110	9110	9110	9110	3
219	20240227	145300	127218830	9120	9120	9120	9120	0
220	20240227	145200	127218830	9120	9120	9120	9120	0
221	20240227	145100	127218830	9120	9120	9120	9120	0
222	20240227	145000	127218830	9120	9120	9120	9120	0
223	20240227	144900	127218830	9120	9120	9120	9120	1
224	20240227	144800	127209710	9120	9120	9120	9120	0
225	20240227	144700	127209710	9120	9120	9120	9120	2
226	20240227	144600	127191470	9110	9110	9110	9110	50
227	20240227	144500	126735970	9090	9090	9090	9090	2
228	20240227	144400	126717790	9110	9110	9110	9110	40
229	20240227	144300	126353390	9110	9110	9110	9110	50
230	20240227	144200	125897890	9090	9090	9090	9090	0
231	20240227	144100	125897890	9090	9090	9090	9090	12
232	20240227	144000	125788810	9090	9090	9090	9090	1
233	20240227	143900	125779720	9090	9090	9090	9090	624
234	20240227	143800	120107560	9090	9080	9090	9080	100
235	20240227	143700	119199070	9090	9100	9100	9070	2072
236	20240227	143600	100385420	9110	9110	9110	9110	0
237	20240227	143500	100385420	9110	9110	9110	9110	5
238	20240227	143400	100339870	9110	9110	9110	9110	0
239	20240227	143300	100339870	9110	9110	9110	9100	124
240	20240227	143200	99210470	9110	9110	9110	9110	100
241	20240227	143100	98299470	9110	9110	9110	9110	525
242	20240227	143000	93516720	9120	9120	9120	9120	84
243	20240227	142900	92750640	9120	9130	9130	9120	1100
244	20240227	142800	82718360	9130	9130	9130	9130	0
245	20240227	142700	82718360	9130	9130	9130	9130	0
246	20240227	142600	82718360	9130	9130	9130	9130	10
247	20240227	142500	82627060	9130	9130	9130	9130	110
248	20240227	142400	81622760	9140	9140	9140	9140	0
249	20240227	142300	81622760	9140	9140	9140	9140	0
250	20240227	142200	81622760	9140	9140	9140	9140	10
251	20240227	142100	81531360	9140	9140	9140	9140	0
252	20240227	142000	81531360	9140	9140	9140	9140	0
253	20240227	141900	81531360	9140	9140	9140	9140	89
254	20240227	141800	80717900	9150	9150	9150	9150	0
255	20240227	141700	80717900	9150	9150	9150	9150	0
256	20240227	141600	80717900	9150	9150	9150	9150	5
257	20240227	141500	80672150	9150	9150	9150	9150	1
258	20240227	141400	80663000	9150	9150	9150	9150	0
259	20240227	141300	80663000	9150	9150	9150	9150	0
260	20240227	141200	80663000	9150	9150	9150	9150	0
261	20240227	141100	80663000	9150	9150	9150	9150	0
262	20240227	141000	80663000	9150	9150	9150	9150	0
263	20240227	140900	80663000	9150	9150	9150	9150	0
264	20240227	140800	80663000	9150	9150	9150	9150	0
265	20240227	140700	80663000	9150	9150	9150	9150	0
266	20240227	140600	80663000	9150	9150	9150	9150	0
267	20240227	140500	80663000	9150	9150	9150	9150	0
268	20240227	140400	80663000	9150	9150	9150	9150	0
269	20240227	140300	80663000	9150	9150	9150	9150	0
270	20240227	140200	80663000	9150	9150	9150	9150	0
271	20240227	140100	80663000	9150	9150	9150	9150	0
272	20240227	140000	80663000	9150	9150	9150	9150	0
273	20240227	135900	80663000	9150	9150	9150	9150	0
274	20240227	135800	80663000	9150	9150	9150	9150	2
275	20240227	135700	80644700	9150	9150	9150	9150	0
276	20240227	135600	80644700	9150	9150	9150	9150	0
277	20240227	135500	80644700	9150	9150	9150	9150	0
278	20240227	135400	80644700	9150	9150	9150	9150	0
279	20240227	135300	80644700	9150	9150	9150	9150	0
280	20240227	135200	80644700	9150	9150	9150	9150	0
281	20240227	135100	80644700	9150	9160	9160	9150	144
282	20240227	135000	79327060	9180	9180	9180	9180	0
283	20240227	134900	79327060	9180	9180	9180	9180	0
284	20240227	134800	79327060	9180	9180	9180	9180	0
285	20240227	134700	79327060	9180	9180	9180	9180	0
286	20240227	134600	79327060	9180	9180	9180	9180	0
287	20240227	134500	79327060	9180	9180	9180	9180	0
288	20240227	134400	79327060	9180	9180	9180	9180	0
289	20240227	134300	79327060	9180	9180	9180	9180	0
290	20240227	134200	79327060	9180	9180	9180	9180	0
291	20240227	134100	79327060	9180	9160	9180	9160	521
292	20240227	134000	74554280	9170	9170	9170	9170	0
293	20240227	133900	74554280	9170	9170	9170	9170	0
294	20240227	133800	74554280	9170	9170	9170	9170	19
295	20240227	133700	74380050	9180	9180	9180	9180	0
296	20240227	133600	74380050	9180	9180	9180	9180	0
297	20240227	133500	74380050	9180	9180	9180	9180	4
298	20240227	133400	74343330	9170	9170	9170	9170	0
299	20240227	133300	74343330	9170	9170	9170	9170	0
300	20240227	133200	74343330	9170	9170	9170	9170	0
301	20240227	133100	74343330	9170	9170	9170	9170	2
302	20240227	133000	74324990	9170	9170	9170	9170	0
303	20240227	132900	74324990	9170	9170	9170	9170	2
304	20240227	132800	74306650	9170	9170	9170	9170	0
305	20240227	132700	74306650	9170	9170	9170	9170	0
306	20240227	132600	74306650	9170	9170	9170	9170	0
307	20240227	132500	74306650	9170	9170	9170	9170	0
308	20240227	132400	74306650	9170	9170	9170	9170	0
309	20240227	132300	74306650	9170	9170	9170	9170	30
310	20240227	132200	74031550	9180	9180	9180	9180	0
311	20240227	132100	74031550	9180	9180	9180	9180	0
312	20240227	132000	74031550	9180	9180	9180	9180	0
313	20240227	131900	74031550	9180	9180	9180	9180	0
314	20240227	131800	74031550	9180	9180	9180	9180	0
315	20240227	131700	74031550	9180	9180	9180	9180	0
316	20240227	131600	74031550	9180	9180	9180	9180	0
317	20240227	131500	74031550	9180	9180	9180	9180	0
318	20240227	131400	74031550	9180	9180	9180	9180	0
319	20240227	131300	74031550	9180	9180	9180	9180	0
320	20240227	131200	74031550	9180	9180	9180	9180	0
321	20240227	131100	74031550	9180	9180	9180	9180	1
322	20240227	131000	74022370	9180	9180	9180	9180	0
323	20240227	130900	74022370	9180	9180	9180	9180	0
324	20240227	130800	74022370	9180	9180	9180	9180	0
325	20240227	130700	74022370	9180	9180	9180	9180	0
326	20240227	130600	74022370	9180	9180	9180	9180	0
327	20240227	130500	74022370	9180	9180	9180	9180	0
328	20240227	130400	74022370	9180	9180	9180	9180	0
329	20240227	130300	74022370	9180	9180	9180	9180	35
330	20240227	130200	73701070	9170	9170	9170	9170	1
331	20240227	130100	73691900	9170	9170	9170	9170	0
332	20240227	130000	73691900	9170	9170	9170	9170	0
333	20240227	125900	73691900	9170	9170	9170	9170	0
334	20240227	125800	73691900	9170	9170	9170	9170	0
335	20240227	125700	73691900	9170	9170	9170	9170	0
336	20240227	125600	73691900	9170	9170	9170	9170	0
337	20240227	125500	73691900	9170	9170	9170	9170	0
338	20240227	125400	73691900	9170	9170	9170	9170	0
339	20240227	125300	73691900	9170	9170	9170	9170	0
340	20240227	125200	73691900	9170	9170	9170	9170	0
341	20240227	125100	73691900	9170	9170	9170	9170	0
342	20240227	125000	73691900	9170	9170	9170	9170	0
343	20240227	124900	73691900	9170	9170	9170	9170	0
344	20240227	124800	73691900	9170	9170	9170	9170	0
345	20240227	124700	73691900	9170	9170	9170	9170	0
346	20240227	124600	73691900	9170	9170	9170	9170	0
347	20240227	124500	73691900	9170	9170	9170	9170	0
348	20240227	124400	73691900	9170	9170	9170	9170	1740
349	20240227	124300	57736100	9170	9170	9170	9170	50
350	20240227	124200	57277600	9180	9180	9180	9180	0
351	20240227	124100	57277600	9180	9180	9180	9180	0
352	20240227	124000	57277600	9180	9180	9180	9180	0
353	20240227	123900	57277600	9180	9180	9180	9180	0
354	20240227	123800	57277600	9180	9180	9180	9180	80
355	20240227	123700	56543200	9180	9180	9180	9180	0
356	20240227	123600	56543200	9180	9180	9180	9180	0
357	20240227	123500	56543200	9180	9180	9180	9180	0
358	20240227	123400	56543200	9180	9180	9180	9180	0
359	20240227	123300	56543200	9180	9180	9180	9180	0
360	20240227	123200	56543200	9180	9180	9180	9180	0
361	20240227	123100	56543200	9180	9180	9180	9180	0
362	20240227	123000	56543200	9180	9180	9180	9180	0
363	20240227	122900	56543200	9180	9180	9180	9180	0
364	20240227	122800	56543200	9180	9180	9180	9180	0
365	20240227	122700	56543200	9180	9180	9180	9180	0
366	20240227	122600	56543200	9180	9180	9180	9180	0
367	20240227	122500	56543200	9180	9180	9180	9180	0
368	20240227	122400	56543200	9180	9180	9180	9180	0
369	20240227	122300	56543200	9180	9180	9180	9180	0
370	20240227	122200	56543200	9180	9180	9180	9180	0
371	20240227	122100	56543200	9180	9180	9180	9180	0
372	20240227	122000	56543200	9180	9180	9180	9180	0
373	20240227	121900	56543200	9180	9180	9180	9180	0
374	20240227	121800	56543200	9180	9180	9180	9180	0
375	20240227	121700	56543200	9180	9180	9180	9180	0
376	20240227	121600	56543200	9180	9180	9180	9180	10
377	20240227	121500	56451400	9200	9200	9200	9200	0
378	20240227	121400	56451400	9200	9200	9200	9200	0
379	20240227	121300	56451400	9200	9200	9200	9200	0
380	20240227	121200	56451400	9200	9200	9200	9200	0
381	20240227	121100	56451400	9200	9200	9200	9200	0
382	20240227	121000	56451400	9200	9200	9200	9200	0
383	20240227	120900	56451400	9200	9200	9200	9200	0
384	20240227	120800	56451400	9200	9200	9200	9200	0
385	20240227	120700	56451400	9200	9200	9200	9200	0
386	20240227	120600	56451400	9200	9200	9200	9200	0
387	20240227	120500	56451400	9200	9200	9200	9200	0
388	20240227	120400	56451400	9200	9200	9200	9200	2
389	20240227	120300	56433000	9180	9180	9180	9180	0
390	20240227	120200	56433000	9180	9180	9180	9180	0
391	20240227	120100	56433000	9180	9180	9180	9180	0
392	20240227	120000	56433000	9180	9180	9180	9180	0
393	20240227	115900	56433000	9180	9180	9180	9180	0
394	20240227	115800	56433000	9180	9180	9180	9180	0
395	20240227	115700	56433000	9180	9180	9180	9180	0
396	20240227	115600	56433000	9180	9180	9180	9180	2
397	20240227	115500	56414640	9200	9200	9200	9200	0
398	20240227	115400	56414640	9200	9200	9200	9200	1
399	20240227	115300	56405440	9180	9180	9180	9180	0
400	20240227	115200	56405440	9180	9190	9190	9180	100
401	20240227	115100	55487400	9190	9190	9190	9190	0
402	20240227	115000	55487400	9190	9190	9190	9190	0
403	20240227	114900	55487400	9190	9190	9190	9190	260
404	20240227	114800	53098000	9190	9190	9190	9190	33
405	20240227	114700	52794730	9200	9200	9200	9200	0
406	20240227	114600	52794730	9200	9200	9200	9200	0
407	20240227	114500	52794730	9200	9200	9200	9200	0
408	20240227	114400	52794730	9200	9200	9200	9200	0
409	20240227	114300	52794730	9200	9200	9200	9200	0
410	20240227	114200	52794730	9200	9200	9200	9200	91
411	20240227	114100	51957530	9200	9200	9200	9200	30
412	20240227	114000	51681530	9210	9210	9210	9210	0
413	20240227	113900	51681530	9210	9210	9210	9210	0
414	20240227	113800	51681530	9210	9210	9210	9210	0
415	20240227	113700	51681530	9210	9210	9210	9210	0
416	20240227	113600	51681530	9210	9210	9210	9210	3
417	20240227	113500	51653900	9210	9210	9210	9210	0
418	20240227	113400	51653900	9210	9210	9210	9210	53
419	20240227	113300	51165770	9210	9210	9210	9210	0
420	20240227	113200	51165770	9210	9210	9210	9210	0
421	20240227	113100	51165770	9210	9210	9210	9210	0
422	20240227	113000	51165770	9210	9210	9210	9210	0
423	20240227	112900	51165770	9210	9210	9210	9210	0
424	20240227	112800	51165770	9210	9210	9210	9210	0
425	20240227	112700	51165770	9210	9210	9210	9210	0
426	20240227	112600	51165770	9210	9210	9210	9210	0
427	20240227	112500	51165770	9210	9210	9210	9210	0
428	20240227	112400	51165770	9210	9210	9210	9210	0
429	20240227	112300	51165770	9210	9210	9210	9210	0
430	20240227	112200	51165770	9210	9210	9210	9210	0
431	20240227	112100	51165770	9210	9210	9210	9210	0
432	20240227	112000	51165770	9210	9210	9210	9210	10
433	20240227	111900	51073670	9190	9190	9190	9190	181
434	20240227	111800	49410280	9170	9170	9170	9170	0
435	20240227	111700	49410280	9170	9170	9170	9170	0
436	20240227	111600	49410280	9170	9170	9170	9170	0
437	20240227	111500	49410280	9170	9170	9170	9170	0
438	20240227	111400	49410280	9170	9170	9170	9170	0
439	20240227	111300	49410280	9170	9170	9170	9170	0
440	20240227	111200	49410280	9170	9170	9170	9170	538
441	20240227	111100	44476820	9190	9180	9190	9180	615
442	20240227	111000	38825120	9170	9170	9170	9170	0
443	20240227	110900	38825120	9170	9170	9170	9170	0
444	20240227	110800	38825120	9170	9170	9170	9170	0
445	20240227	110700	38825120	9170	9170	9170	9170	1
446	20240227	110600	38815950	9170	9170	9170	9170	0
447	20240227	110500	38815950	9170	9170	9170	9170	1
448	20240227	110400	38806780	9170	9170	9170	9170	0
449	20240227	110300	38806780	9170	9170	9170	9170	0
450	20240227	110200	38806780	9170	9170	9170	9170	0
451	20240227	110100	38806780	9170	9170	9170	9170	0
452	20240227	110000	38806780	9170	9170	9170	9170	0
453	20240227	105900	38806780	9170	9170	9170	9170	0
454	20240227	105800	38806780	9170	9170	9170	9170	0
455	20240227	105700	38806780	9170	9170	9170	9170	0
456	20240227	105600	38806780	9170	9170	9170	9170	200
457	20240227	105500	36972780	9180	9180	9180	9180	0
458	20240227	105400	36972780	9180	9180	9180	9180	0
459	20240227	105300	36972780	9180	9180	9180	9180	0
460	20240227	105200	36972780	9180	9180	9180	9180	0
461	20240227	105100	36972780	9180	9180	9180	9180	12
462	20240227	105000	36862620	9180	9180	9180	9180	0
463	20240227	104900	36862620	9180	9180	9180	9180	46
464	20240227	104800	36440340	9180	9180	9180	9180	7
465	20240227	104700	36376080	9190	9190	9190	9190	0
466	20240227	104600	36376080	9190	9190	9190	9190	0
467	20240227	104500	36376080	9190	9190	9190	9190	0
468	20240227	104400	36376080	9190	9190	9190	9190	0
469	20240227	104300	36376080	9190	9190	9190	9190	0
470	20240227	104200	36376080	9190	9190	9190	9190	0
471	20240227	104100	36376080	9190	9180	9190	9180	47
472	20240227	104000	35944400	9180	9180	9180	9180	0
473	20240227	103900	35944400	9180	9180	9180	9180	622
474	20240227	103800	30234440	9160	9160	9160	9160	2
475	20240227	103700	30216120	9150	9150	9150	9150	0
476	20240227	103600	30216120	9150	9150	9150	9150	0
477	20240227	103500	30216120	9150	9150	9150	9150	0
478	20240227	103400	30216120	9150	9150	9150	9150	0
479	20240227	103300	30216120	9150	9150	9150	9150	0
480	20240227	103200	30216120	9150	9150	9150	9150	0
481	20240227	103100	30216120	9150	9150	9150	9150	0
482	20240227	103000	30216120	9150	9150	9150	9150	0
483	20240227	102900	30216120	9150	9150	9150	9150	0
484	20240227	102800	30216120	9150	9150	9150	9150	0
485	20240227	102700	30216120	9150	9150	9150	9150	0
486	20240227	102600	30216120	9150	9150	9150	9150	0
487	20240227	102500	30216120	9150	9150	9150	9150	0
488	20240227	102400	30216120	9150	9150	9150	9150	0
489	20240227	102300	30216120	9150	9150	9150	9150	0
490	20240227	102200	30216120	9150	9150	9150	9150	0
491	20240227	102100	30216120	9150	9150	9150	9150	0
492	20240227	102000	30216120	9150	9150	9150	9150	0
493	20240227	101900	30216120	9150	9150	9150	9150	0
494	20240227	101800	30216120	9150	9150	9150	9150	0
495	20240227	101700	30216120	9150	9150	9150	9150	0
496	20240227	101600	30216120	9150	9150	9150	9150	0
497	20240227	101500	30216120	9150	9150	9150	9150	37
498	20240227	101400	29877570	9150	9150	9150	9150	0
499	20240227	101300	29877570	9150	9150	9150	9150	0
500	20240227	101200	29877570	9150	9150	9150	9150	0
501	20240227	101100	29877570	9150	9150	9150	9150	0
502	20240227	101000	29877570	9150	9150	9150	9150	0
503	20240227	100900	29877570	9150	9150	9150	9150	0
504	20240227	100800	29877570	9150	9150	9150	9150	0
505	20240227	100700	29877570	9150	9150	9150	9150	0
506	20240227	100600	29877570	9150	9150	9150	9150	0
507	20240227	100500	29877570	9150	9150	9150	9150	0
508	20240227	100400	29877570	9150	9150	9150	9150	0
509	20240227	100300	29877570	9150	9150	9150	9150	0
510	20240227	100200	29877570	9150	9150	9150	9150	1
511	20240227	100100	29868420	9150	9150	9150	9150	1
512	20240227	100000	29859270	9150	9150	9150	9150	0
513	20240227	095900	29859270	9150	9150	9150	9150	0
514	20240227	095800	29859270	9150	9150	9150	9150	5
515	20240227	095700	29813520	9140	9140	9140	9140	0
516	20240227	095600	29813520	9140	9140	9140	9140	0
517	20240227	095500	29813520	9140	9140	9140	9140	0
518	20240227	095400	29813520	9140	9140	9140	9140	0
519	20240227	095300	29813520	9140	9140	9140	9140	0
520	20240227	095200	29813520	9140	9140	9140	9140	0
521	20240227	095100	29813520	9140	9140	9140	9140	0
522	20240227	095000	29813520	9140	9140	9140	9140	139
523	20240227	094900	28543060	9140	9140	9140	9140	0
524	20240227	094800	28543060	9140	9140	9140	9140	0
525	20240227	094700	28543060	9140	9140	9140	9140	1
526	20240227	094600	28533920	9140	9140	9140	9140	0
527	20240227	094500	28533920	9140	9140	9140	9140	0
528	20240227	094400	28533920	9140	9140	9140	9140	0
529	20240227	094300	28533920	9140	9140	9140	9140	2
530	20240227	094200	28515640	9130	9130	9130	9130	22
531	20240227	094100	28314780	9120	9120	9120	9120	0
532	20240227	094000	28314780	9120	9140	9140	9120	2
533	20240227	093900	28296520	9140	9140	9140	9140	10
534	20240227	093800	28205120	9120	9140	9140	9120	424
535	20240227	093700	24337760	9130	9140	9140	9130	628
536	20240227	093600	18604020	9140	9140	9140	9140	40
537	20240227	093500	18238420	9140	9190	9190	9130	142
538	20240227	093400	16938940	9140	9140	9140	9140	94
539	20240227	093300	16079780	9150	9150	9150	9150	0
540	20240227	093200	16079780	9150	9150	9150	9150	7
541	20240227	093100	16015730	9150	9150	9150	9150	0
542	20240227	093000	16015730	9150	9160	9160	9150	3
543	20240227	092900	15988270	9140	9140	9140	9140	0
544	20240227	092800	15988270	9140	9140	9140	9140	0
545	20240227	092700	15988270	9140	9140	9140	9140	0
546	20240227	092600	15988270	9140	9140	9140	9140	5
547	20240227	092500	15942570	9140	9140	9140	9140	22
548	20240227	092400	15741490	9140	9140	9140	9140	0
549	20240227	092300	15741490	9140	9140	9140	9140	0
550	20240227	092200	15741490	9140	9140	9140	9140	0
551	20240227	092100	15741490	9140	9140	9140	9140	0
552	20240227	092000	15741490	9140	9140	9140	9140	0
553	20240227	091900	15741490	9140	9140	9140	9140	0
554	20240227	091800	15741490	9140	9140	9140	9140	0
555	20240227	091700	15741490	9140	9140	9140	9140	0
556	20240227	091600	15741490	9140	9140	9140	9140	21
557	20240227	091500	15549550	9130	9130	9130	9130	47
558	20240227	091400	15120440	9130	9130	9130	9130	0
559	20240227	091300	15120440	9130	9130	9130	9130	0
560	20240227	091200	15120440	9130	9130	9130	9130	0
561	20240227	091100	15120440	9130	9130	9130	9130	0
562	20240227	091000	15120440	9130	9140	9140	9130	101
563	20240227	090900	14197570	9140	9140	9140	9140	1
564	20240227	090800	14188430	9140	9130	9140	9130	49
565	20240227	090700	13740960	9130	9130	9130	9130	11
566	20240227	090600	13640530	9140	9130	9140	9130	25
567	20240227	090500	13412180	9140	9140	9140	9140	0
568	20240227	090400	13412180	9140	9140	9140	9140	337
569	20240227	090300	10332000	9140	9140	9140	9140	0
570	20240227	090200	10332000	9140	9130	9140	9130	31
571	20240227	090100	10048670	9140	9170	9170	9140	1064
572	20240227	090000	312560	9180	9220	9220	9180	34