KissMeData/060850/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193800	116630740	9210	9210	9210	9210	287
3	20240227	193700	116630740	9210	9210	9210	9210	0
4	20240227	193600	116630740	9210	9210	9210	9210	0
5	20240227	193500	116630740	9210	9210	9210	9210	0
6	20240227	193400	116630740	9210	9210	9210	9210	0
7	20240227	193300	116630740	9210	9210	9210	9210	0
8	20240227	193200	116630740	9210	9210	9210	9210	0
9	20240227	193100	116630740	9210	9210	9210	9210	0
10	20240227	193000	116630740	9210	9210	9210	9210	0
11	20240227	192900	116630740	9210	9210	9210	9210	0
12	20240227	192800	116630740	9210	9210	9210	9210	0
13	20240227	192700	116630740	9210	9210	9210	9210	0
14	20240227	192600	116630740	9210	9210	9210	9210	0
15	20240227	192500	116630740	9210	9210	9210	9210	0
16	20240227	192400	116630740	9210	9210	9210	9210	0
17	20240227	192300	116630740	9210	9210	9210	9210	0
18	20240227	192200	116630740	9210	9210	9210	9210	0
19	20240227	192100	116630740	9210	9210	9210	9210	0
20	20240227	192000	116630740	9210	9210	9210	9210	0
21	20240227	191900	116630740	9210	9210	9210	9210	0
22	20240227	191800	116630740	9210	9210	9210	9210	0
23	20240227	191700	116630740	9210	9210	9210	9210	0
24	20240227	191600	116630740	9210	9210	9210	9210	0
25	20240227	191500	116630740	9210	9210	9210	9210	0
26	20240227	191400	116630740	9210	9210	9210	9210	0
27	20240227	191300	116630740	9210	9210	9210	9210	0
28	20240227	191200	116630740	9210	9210	9210	9210	0
29	20240227	191100	116630740	9210	9210	9210	9210	0
30	20240227	191000	116630740	9210	9210	9210	9210	0
31	20240227	190900	116630740	9210	9210	9210	9210	0
32	20240227	190800	116630740	9210	9210	9210	9210	287
33	20240227	190700	116630740	9210	9210	9210	9210	0
34	20240227	190600	116630740	9210	9210	9210	9210	0
35	20240227	190500	116630740	9210	9210	9210	9210	0
36	20240227	190400	116630740	9210	9210	9210	9210	0
37	20240227	190300	116630740	9210	9210	9210	9210	0
38	20240227	190200	116630740	9210	9210	9210	9210	0
39	20240227	190100	116630740	9210	9210	9210	9210	0
40	20240227	190000	116630740	9210	9210	9210	9210	0
41	20240227	185900	116630740	9210	9210	9210	9210	0
42	20240227	185800	116630740	9210	9210	9210	9210	0
43	20240227	185700	116630740	9210	9210	9210	9210	0
44	20240227	185600	116630740	9210	9210	9210	9210	0
45	20240227	185500	116630740	9210	9210	9210	9210	0
46	20240227	185400	116630740	9210	9210	9210	9210	0
47	20240227	185300	116630740	9210	9210	9210	9210	0
48	20240227	185200	116630740	9210	9210	9210	9210	0
49	20240227	185100	116630740	9210	9210	9210	9210	0
50	20240227	185000	116630740	9210	9210	9210	9210	0
51	20240227	184900	116630740	9210	9210	9210	9210	0
52	20240227	184800	116630740	9210	9210	9210	9210	0
53	20240227	184700	116630740	9210	9210	9210	9210	0
54	20240227	184600	116630740	9210	9210	9210	9210	0
55	20240227	184500	116630740	9210	9210	9210	9210	0
56	20240227	184400	116630740	9210	9210	9210	9210	0
57	20240227	184300	116630740	9210	9210	9210	9210	0
58	20240227	184200	116630740	9210	9210	9210	9210	0
59	20240227	184100	116630740	9210	9210	9210	9210	0
60	20240227	184000	116630740	9210	9210	9210	9210	0
61	20240227	183900	116630740	9210	9210	9210	9210	0
62	20240227	183800	116630740	9210	9210	9210	9210	287
63	20240227	183700	116630740	9210	9210	9210	9210	0
64	20240227	183600	116630740	9210	9210	9210	9210	0
65	20240227	183500	116630740	9210	9210	9210	9210	0
66	20240227	183400	116630740	9210	9210	9210	9210	0
67	20240227	183300	116630740	9210	9210	9210	9210	0
68	20240227	183200	116630740	9210	9210	9210	9210	0
69	20240227	183100	116630740	9210	9210	9210	9210	0
70	20240227	183000	116630740	9210	9210	9210	9210	0
71	20240227	182900	116630740	9210	9210	9210	9210	0
72	20240227	182800	116630740	9210	9210	9210	9210	0
73	20240227	182700	116630740	9210	9210	9210	9210	0
74	20240227	182600	116630740	9210	9210	9210	9210	0
75	20240227	182500	116630740	9210	9210	9210	9210	0
76	20240227	182400	116630740	9210	9210	9210	9210	0
77	20240227	182300	116630740	9210	9210	9210	9210	0
78	20240227	182200	116630740	9210	9210	9210	9210	0
79	20240227	182100	116630740	9210	9210	9210	9210	0
80	20240227	182000	116630740	9210	9210	9210	9210	0
81	20240227	181900	116630740	9210	9210	9210	9210	0
82	20240227	181800	116630740	9210	9210	9210	9210	0
83	20240227	181700	116630740	9210	9210	9210	9210	0
84	20240227	181600	116630740	9210	9210	9210	9210	0
85	20240227	181500	116630740	9210	9210	9210	9210	0
86	20240227	181400	116630740	9210	9210	9210	9210	0
87	20240227	181300	116630740	9210	9210	9210	9210	0
88	20240227	181200	116630740	9210	9210	9210	9210	0
89	20240227	181100	116630740	9210	9210	9210	9210	0
90	20240227	181000	116630740	9210	9210	9210	9210	0
91	20240227	180900	116630740	9210	9210	9210	9210	0
92	20240227	180800	116630740	9210	9210	9210	9210	287
93	20240227	180700	116630740	9210	9210	9210	9210	0
94	20240227	180600	116630740	9210	9210	9210	9210	0
95	20240227	180500	116630740	9210	9210	9210	9210	0
96	20240227	180400	116630740	9210	9210	9210	9210	0
97	20240227	180300	116630740	9210	9210	9210	9210	0
98	20240227	180200	116630740	9210	9210	9210	9210	0
99	20240227	180100	116630740	9210	9210	9210	9210	0
100	20240227	180000	116630740	9210	9210	9210	9210	0
101	20240227	175900	116630740	9210	9210	9210	9210	0
102	20240227	175800	116630740	9210	9210	9210	9210	0
103	20240227	175700	116630740	9210	9210	9210	9210	0
104	20240227	175600	116630740	9210	9210	9210	9210	0
105	20240227	175500	116630740	9210	9210	9210	9210	0
106	20240227	175400	116630740	9210	9210	9210	9210	0
107	20240227	175300	116630740	9210	9210	9210	9210	0
108	20240227	175200	116630740	9210	9210	9210	9210	0
109	20240227	175100	116630740	9210	9210	9210	9210	0
110	20240227	175000	116630740	9210	9210	9210	9210	0
111	20240227	174900	116630740	9210	9210	9210	9210	0
112	20240227	174800	116630740	9210	9210	9210	9210	0
113	20240227	174700	116630740	9210	9210	9210	9210	0
114	20240227	174600	116630740	9210	9210	9210	9210	0
115	20240227	174500	116630740	9210	9210	9210	9210	0
116	20240227	174400	116630740	9210	9210	9210	9210	0
117	20240227	174300	116630740	9210	9210	9210	9210	0
118	20240227	174200	116630740	9210	9210	9210	9210	0
119	20240227	174100	116630740	9210	9210	9210	9210	0
120	20240227	174000	116630740	9210	9210	9210	9210	0
121	20240227	173900	116630740	9210	9210	9210	9210	0
122	20240227	173800	116630740	9210	9210	9210	9210	287
123	20240227	173700	116630740	9210	9210	9210	9210	0
124	20240227	173600	116630740	9210	9210	9210	9210	0
125	20240227	173500	116630740	9210	9210	9210	9210	0
126	20240227	173400	116630740	9210	9210	9210	9210	0
127	20240227	173300	116630740	9210	9210	9210	9210	0
128	20240227	173200	116630740	9210	9210	9210	9210	0
129	20240227	173100	116630740	9210	9210	9210	9210	0
130	20240227	173000	116630740	9210	9210	9210	9210	0
131	20240227	172900	116630740	9210	9210	9210	9210	0
132	20240227	172800	116630740	9210	9210	9210	9210	0
133	20240227	172700	116630740	9210	9210	9210	9210	0
134	20240227	172600	116630740	9210	9210	9210	9210	0
135	20240227	172500	116630740	9210	9210	9210	9210	0
136	20240227	172400	116630740	9210	9210	9210	9210	0
137	20240227	172300	116630740	9210	9210	9210	9210	0
138	20240227	172200	116630740	9210	9210	9210	9210	0
139	20240227	172100	116630740	9210	9210	9210	9210	0
140	20240227	172000	116630740	9210	9210	9210	9210	0
141	20240227	171900	116630740	9210	9210	9210	9210	0
142	20240227	171800	116630740	9210	9210	9210	9210	0
143	20240227	171700	116630740	9210	9210	9210	9210	0
144	20240227	171600	116630740	9210	9210	9210	9210	0
145	20240227	171500	116630740	9210	9210	9210	9210	0
146	20240227	171400	116630740	9210	9210	9210	9210	0
147	20240227	171300	116630740	9210	9210	9210	9210	0
148	20240227	171200	116630740	9210	9210	9210	9210	0
149	20240227	171100	116630740	9210	9210	9210	9210	0
150	20240227	171000	116630740	9210	9210	9210	9210	0
151	20240227	170900	116630740	9210	9210	9210	9210	0
152	20240227	170800	116630740	9210	9210	9210	9210	287
153	20240227	170700	116630740	9210	9210	9210	9210	0
154	20240227	170600	116630740	9210	9210	9210	9210	0
155	20240227	170500	116630740	9210	9210	9210	9210	0
156	20240227	170400	116630740	9210	9210	9210	9210	0
157	20240227	170300	116630740	9210	9210	9210	9210	0
158	20240227	170200	116630740	9210	9210	9210	9210	0
159	20240227	170100	116630740	9210	9210	9210	9210	0
160	20240227	170000	116630740	9210	9210	9210	9210	0
161	20240227	165900	116630740	9210	9210	9210	9210	0
162	20240227	165800	116630740	9210	9210	9210	9210	0
163	20240227	165700	116630740	9210	9210	9210	9210	0
164	20240227	165600	116630740	9210	9210	9210	9210	0
165	20240227	165500	116630740	9210	9210	9210	9210	0
166	20240227	165400	116630740	9210	9210	9210	9210	0
167	20240227	165300	116630740	9210	9210	9210	9210	0
168	20240227	165200	116630740	9210	9210	9210	9210	0
169	20240227	165100	116630740	9210	9210	9210	9210	0
170	20240227	165000	116630740	9210	9210	9210	9210	0
171	20240227	164900	116630740	9210	9210	9210	9210	0
172	20240227	164800	116630740	9210	9210	9210	9210	0
173	20240227	164700	116630740	9210	9210	9210	9210	0
174	20240227	164600	116630740	9210	9210	9210	9210	0
175	20240227	164500	116630740	9210	9210	9210	9210	0
176	20240227	164400	116630740	9210	9210	9210	9210	0
177	20240227	164300	116630740	9210	9210	9210	9210	0
178	20240227	164200	116630740	9210	9210	9210	9210	0
179	20240227	164100	116630740	9210	9210	9210	9210	0
180	20240227	164000	116630740	9210	9210	9210	9210	0
181	20240227	163900	116630740	9210	9210	9210	9210	0
182	20240227	163800	116630740	9210	9210	9210	9210	287
183	20240227	163700	116630740	9210	9210	9210	9210	0
184	20240227	163600	116630740	9210	9210	9210	9210	0
185	20240227	163500	116630740	9210	9210	9210	9210	0
186	20240227	163400	116630740	9210	9210	9210	9210	0
187	20240227	163300	116630740	9210	9210	9210	9210	0
188	20240227	163200	116630740	9210	9210	9210	9210	0
189	20240227	163100	116630740	9210	9210	9210	9210	0
190	20240227	163000	116630740	9210	9210	9210	9210	0
191	20240227	162900	116630740	9210	9210	9210	9210	0
192	20240227	162800	116630740	9210	9210	9210	9210	0
193	20240227	162700	116630740	9210	9210	9210	9210	0
194	20240227	162600	116630740	9210	9210	9210	9210	0
195	20240227	162500	116630740	9210	9210	9210	9210	0
196	20240227	162400	116630740	9210	9210	9210	9210	0
197	20240227	162300	116630740	9210	9210	9210	9210	0
198	20240227	162200	116630740	9210	9210	9210	9210	0
199	20240227	162100	116630740	9210	9210	9210	9210	0
200	20240227	162000	116630740	9210	9210	9210	9210	0
201	20240227	161900	116630740	9210	9210	9210	9210	0
202	20240227	161800	116630740	9210	9210	9210	9210	0
203	20240227	161700	116630740	9210	9210	9210	9210	0
204	20240227	161600	116630740	9210	9210	9210	9210	0
205	20240227	161500	116630740	9210	9210	9210	9210	0
206	20240227	161400	116630740	9210	9210	9210	9210	0
207	20240227	161300	116630740	9210	9210	9210	9210	0
208	20240227	161200	116630740	9210	9210	9210	9210	0
209	20240227	161100	116630740	9210	9210	9210	9210	0
210	20240227	161000	116630740	9210	9210	9210	9210	0
211	20240227	160900	116630740	9210	9210	9210	9210	0
212	20240227	160800	116630740	9210	9210	9210	9210	287
213	20240227	160700	116630740	9210	9210	9210	9210	0
214	20240227	160600	116630740	9210	9210	9210	9210	0
215	20240227	160500	116630740	9210	9210	9210	9210	0
216	20240227	160400	116630740	9210	9210	9210	9210	0
217	20240227	160300	116630740	9210	9210	9210	9210	0
218	20240227	160200	116630740	9210	9210	9210	9210	0
219	20240227	160100	116630740	9210	9210	9210	9210	0
220	20240227	160000	116630740	9210	9210	9210	9210	0
221	20240227	155900	116630740	9210	9210	9210	9210	0
222	20240227	155800	116630740	9210	9210	9210	9210	0
223	20240227	155700	116630740	9210	9210	9210	9210	0
224	20240227	155600	116630740	9210	9210	9210	9210	0
225	20240227	155500	116630740	9210	9210	9210	9210	0
226	20240227	155400	116630740	9210	9210	9210	9210	0
227	20240227	155300	116630740	9210	9210	9210	9210	0
228	20240227	155200	116630740	9210	9210	9210	9210	0
229	20240227	155100	116630740	9210	9210	9210	9210	0
230	20240227	155000	116630740	9210	9210	9210	9210	0
231	20240227	154900	116630740	9210	9210	9210	9210	0
232	20240227	154800	116630740	9210	9210	9210	9210	0
233	20240227	154700	116630740	9210	9210	9210	9210	0
234	20240227	154600	116630740	9210	9210	9210	9210	0
235	20240227	154500	116630740	9210	9210	9210	9210	0
236	20240227	154400	116630740	9210	9210	9210	9210	0
237	20240227	154300	116630740	9210	9210	9210	9210	0
238	20240227	154200	116630740	9210	9210	9210	9210	0
239	20240227	154100	116630740	9210	9210	9210	9210	0
240	20240227	154000	116630740	9210	9210	9210	9210	0
241	20240227	153900	116630740	9210	9210	9210	9210	0
242	20240227	153800	116630740	9210	9210	9210	9210	287
243	20240227	153700	116630740	9210	9210	9210	9210	0
244	20240227	153600	116630740	9210	9210	9210	9210	0
245	20240227	153500	116630740	9210	9210	9210	9210	0
246	20240227	153400	116630740	9210	9210	9210	9210	0
247	20240227	153300	116630740	9210	9210	9210	9210	0
248	20240227	153200	116630740	9210	9210	9210	9210	0
249	20240227	153100	116630740	9210	9210	9210	9210	0
250	20240227	153000	116630740	9210	9210	9210	9210	287
251	20240227	152900	113987470	9230	9230	9230	9230	0
252	20240227	152800	113987470	9230	9230	9230	9230	0
253	20240227	152700	113987470	9230	9230	9230	9230	0
254	20240227	152600	113987470	9230	9230	9230	9230	0
255	20240227	152500	113987470	9230	9230	9230	9230	0
256	20240227	152400	113987470	9230	9230	9230	9230	0
257	20240227	152300	113987470	9230	9230	9230	9230	0
258	20240227	152200	113987470	9230	9230	9230	9230	0
259	20240227	152100	113987470	9230	9230	9230	9230	0
260	20240227	152000	113987470	9230	9230	9230	9230	0
261	20240227	151900	113987470	9230	9190	9230	9190	85
262	20240227	151800	113203100	9120	9170	9170	9120	40
263	20240227	151700	112837430	9190	9190	9190	9190	0
264	20240227	151600	112837430	9190	9190	9190	9190	0
265	20240227	151500	112837430	9190	9190	9190	9190	0
266	20240227	151400	112837430	9190	9190	9190	9190	0
267	20240227	151300	112837430	9190	9190	9190	9190	0
268	20240227	151200	112837430	9190	9190	9190	9190	0
269	20240227	151100	112837430	9190	9180	9190	9180	10
270	20240227	151000	112745590	9160	9160	9160	9160	0
271	20240227	150900	112745590	9160	9160	9160	9160	2
272	20240227	150800	112727270	9140	9140	9140	9140	0
273	20240227	150700	112727270	9140	9140	9140	9140	0
274	20240227	150600	112727270	9140	9140	9140	9140	0
275	20240227	150500	112727270	9140	9140	9140	9140	0
276	20240227	150400	112727270	9140	9140	9150	9140	96
277	20240227	150300	111849700	9140	9140	9140	9140	0
278	20240227	150200	111849700	9140	9140	9140	9140	0
279	20240227	150100	111849700	9140	9170	9170	9140	17
280	20240227	150000	111694040	9250	9250	9250	9250	0
281	20240227	145900	111694040	9250	9250	9250	9250	0
282	20240227	145800	111694040	9250	9250	9250	9250	0
283	20240227	145700	111694040	9250	9250	9250	9250	0
284	20240227	145600	111694040	9250	9250	9250	9250	0
285	20240227	145500	111694040	9250	9250	9250	9250	1
286	20240227	145400	111684790	9240	9240	9240	9240	60
287	20240227	145300	111130390	9250	9160	9250	9160	400
288	20240227	145200	107440330	9160	9160	9160	9160	1
289	20240227	145100	107431170	9120	9120	9120	9120	200
290	20240227	145000	105607170	9200	9200	9200	9100	2067
291	20240227	144900	86775740	9210	9210	9210	9210	8
292	20240227	144800	86702060	9140	9140	9140	9140	53
293	20240227	144700	86217640	9130	9170	9210	9130	322
294	20240227	144600	83270290	9170	9190	9190	9170	507
295	20240227	144500	78616510	9190	9190	9190	9190	34
296	20240227	144400	78304050	9190	9190	9190	9190	0
297	20240227	144300	78304050	9190	9190	9190	9190	0
298	20240227	144200	78304050	9190	9190	9190	9190	2
299	20240227	144100	78285670	9190	9190	9190	9190	2
300	20240227	144000	78267290	9210	9210	9210	9210	65
301	20240227	143900	77668640	9220	9220	9220	9220	0
302	20240227	143800	77668640	9220	9220	9220	9220	0
303	20240227	143700	77668640	9220	9190	9220	9190	254
304	20240227	143600	75327280	9200	9190	9200	9190	4
305	20240227	143500	75290490	9190	9200	9200	9190	47
306	20240227	143400	74858100	9200	9200	9200	9200	3
307	20240227	143300	74830500	9200	9200	9200	9200	3
308	20240227	143200	74802900	9200	9200	9200	9200	80
309	20240227	143100	74066900	9200	9200	9200	9200	0
310	20240227	143000	74066900	9200	9200	9200	9200	4
311	20240227	142900	74030100	9200	9200	9200	9200	4
312	20240227	142800	73993300	9200	9200	9200	9200	114
313	20240227	142700	72944500	9200	9200	9200	9200	2
314	20240227	142600	72926100	9200	9200	9200	9200	2
315	20240227	142500	72907700	9200	9210	9210	9200	68
316	20240227	142400	72281440	9210	9210	9210	9210	0
317	20240227	142300	72281440	9210	9210	9210	9210	0
318	20240227	142200	72281440	9210	9210	9210	9210	0
319	20240227	142100	72281440	9210	9210	9210	9210	0
320	20240227	142000	72281440	9210	9210	9210	9210	0
321	20240227	141900	72281440	9210	9210	9210	9210	0
322	20240227	141800	72281440	9210	9210	9210	9210	0
323	20240227	141700	72281440	9210	9210	9210	9210	0
324	20240227	141600	72281440	9210	9210	9210	9210	0
325	20240227	141500	72281440	9210	9210	9210	9210	0
326	20240227	141400	72281440	9210	9210	9210	9210	0
327	20240227	141300	72281440	9210	9210	9210	9210	0
328	20240227	141200	72281440	9210	9210	9210	9210	0
329	20240227	141100	72281440	9210	9210	9210	9210	0
330	20240227	141000	72281440	9210	9210	9210	9210	0
331	20240227	140900	72281440	9210	9210	9210	9210	0
332	20240227	140800	72281440	9210	9210	9210	9210	0
333	20240227	140700	72281440	9210	9210	9210	9210	0
334	20240227	140600	72281440	9210	9210	9210	9210	0
335	20240227	140500	72281440	9210	9210	9210	9210	1
336	20240227	140400	72272230	9220	9220	9220	9220	1
337	20240227	140300	72263010	9180	9180	9180	9180	0
338	20240227	140200	72263010	9180	9180	9180	9180	0
339	20240227	140100	72263010	9180	9180	9180	9180	0
340	20240227	140000	72263010	9180	9180	9180	9180	0
341	20240227	135900	72263010	9180	9180	9180	9180	0
342	20240227	135800	72263010	9180	9180	9180	9180	300
343	20240227	135700	69509010	9180	9180	9180	9180	0
344	20240227	135600	69509010	9180	9180	9180	9180	0
345	20240227	135500	69509010	9180	9180	9180	9180	0
346	20240227	135400	69509010	9180	9180	9180	9180	0
347	20240227	135300	69509010	9180	9180	9180	9180	0
348	20240227	135200	69509010	9180	9180	9180	9180	0
349	20240227	135100	69509010	9180	9180	9180	9180	0
350	20240227	135000	69509010	9180	9210	9210	9180	342
351	20240227	134900	66366990	9220	9220	9220	9220	0
352	20240227	134800	66366990	9220	9220	9220	9220	0
353	20240227	134700	66366990	9220	9220	9220	9220	0
354	20240227	134600	66366990	9220	9220	9220	9220	0
355	20240227	134500	66366990	9220	9220	9220	9220	1
356	20240227	134400	66357770	9190	9190	9190	9190	0
357	20240227	134300	66357770	9190	9190	9190	9190	0
358	20240227	134200	66357770	9190	9190	9190	9190	0
359	20240227	134100	66357770	9190	9190	9190	9190	0
360	20240227	134000	66357770	9190	9190	9190	9190	0
361	20240227	133900	66357770	9190	9190	9190	9190	0
362	20240227	133800	66357770	9190	9190	9190	9190	0
363	20240227	133700	66357770	9190	9190	9190	9190	0
364	20240227	133600	66357770	9190	9190	9190	9190	0
365	20240227	133500	66357770	9190	9190	9190	9190	3
366	20240227	133400	66330200	9190	9190	9190	9190	0
367	20240227	133300	66330200	9190	9190	9190	9190	1
368	20240227	133200	66321010	9190	9190	9190	9190	1
369	20240227	133100	66311820	9180	9180	9180	9180	0
370	20240227	133000	66311820	9180	9180	9180	9180	38
371	20240227	132900	65962980	9190	9190	9190	9190	0
372	20240227	132800	65962980	9190	9190	9190	9190	0
373	20240227	132700	65962980	9190	9190	9190	9190	0
374	20240227	132600	65962980	9190	9190	9190	9190	0
375	20240227	132500	65962980	9190	9190	9190	9190	0
376	20240227	132400	65962980	9190	9190	9190	9190	0
377	20240227	132300	65962980	9190	9190	9190	9190	0
378	20240227	132200	65962980	9190	9200	9200	9190	158
379	20240227	132100	64510690	9230	9230	9230	9230	0
380	20240227	132000	64510690	9230	9240	9240	9230	228
381	20240227	131900	62405930	9240	9240	9240	9240	0
382	20240227	131800	62405930	9240	9240	9240	9240	0
383	20240227	131700	62405930	9240	9240	9240	9240	0
384	20240227	131600	62405930	9240	9240	9240	9240	0
385	20240227	131500	62405930	9240	9240	9240	9240	0
386	20240227	131400	62405930	9240	9240	9240	9240	0
387	20240227	131300	62405930	9240	9240	9240	9240	0
388	20240227	131200	62405930	9240	9240	9240	9240	0
389	20240227	131100	62405930	9240	9240	9240	9240	0
390	20240227	131000	62405930	9240	9240	9240	9240	0
391	20240227	130900	62405930	9240	9240	9240	9240	0
392	20240227	130800	62405930	9240	9240	9240	9240	0
393	20240227	130700	62405930	9240	9240	9240	9240	0
394	20240227	130600	62405930	9240	9240	9240	9240	0
395	20240227	130500	62405930	9240	9240	9240	9240	65
396	20240227	130400	61805330	9250	9250	9250	9250	0
397	20240227	130300	61805330	9250	9250	9250	9250	0
398	20240227	130200	61805330	9250	9250	9250	9250	0
399	20240227	130100	61805330	9250	9250	9250	9250	0
400	20240227	130000	61805330	9250	9250	9250	9250	65
401	20240227	125900	61204080	9260	9260	9260	9260	0
402	20240227	125800	61204080	9260	9260	9260	9260	1
403	20240227	125700	61194820	9250	9250	9250	9250	0
404	20240227	125600	61194820	9250	9250	9250	9250	0
405	20240227	125500	61194820	9250	9240	9250	9240	241
406	20240227	125400	58965870	9260	9260	9260	9260	1
407	20240227	125300	58956610	9190	9190	9190	9190	0
408	20240227	125200	58956610	9190	9190	9190	9190	0
409	20240227	125100	58956610	9190	9190	9190	9190	0
410	20240227	125000	58956610	9190	9190	9190	9190	0
411	20240227	124900	58956610	9190	9190	9190	9190	0
412	20240227	124800	58956610	9190	9190	9190	9190	0
413	20240227	124700	58956610	9190	9190	9190	9190	0
414	20240227	124600	58956610	9190	9190	9190	9190	0
415	20240227	124500	58956610	9190	9190	9190	9190	0
416	20240227	124400	58956610	9190	9190	9190	9190	0
417	20240227	124300	58956610	9190	9190	9190	9190	150
418	20240227	124200	57578110	9260	9260	9260	9260	1
419	20240227	124100	57568850	9190	9210	9210	9190	120
420	20240227	124000	56465730	9210	9220	9220	9210	300
421	20240227	123900	53702650	9270	9270	9270	9270	0
422	20240227	123800	53702650	9270	9270	9270	9270	0
423	20240227	123700	53702650	9270	9270	9270	9270	0
424	20240227	123600	53702650	9270	9270	9270	9270	0
425	20240227	123500	53702650	9270	9270	9270	9270	1
426	20240227	123400	53693380	9260	9260	9260	9260	203
427	20240227	123300	51813600	9250	9250	9250	9250	0
428	20240227	123200	51813600	9250	9250	9250	9250	0
429	20240227	123100	51813600	9250	9250	9250	9250	0
430	20240227	123000	51813600	9250	9250	9250	9250	0
431	20240227	122900	51813600	9250	9250	9250	9250	0
432	20240227	122800	51813600	9250	9190	9250	9190	56
433	20240227	122700	51296080	9250	9190	9250	9190	297
434	20240227	122600	48563830	9260	9260	9260	9260	91
435	20240227	122500	47721170	9260	9260	9260	9260	4
436	20240227	122400	47684130	9260	9260	9260	9260	0
437	20240227	122300	47684130	9260	9260	9260	9260	0
438	20240227	122200	47684130	9260	9260	9260	9260	24
439	20240227	122100	47461890	9260	9260	9260	9260	0
440	20240227	122000	47461890	9260	9260	9260	9260	0
441	20240227	121900	47461890	9260	9260	9260	9260	0
442	20240227	121800	47461890	9260	9260	9260	9260	0
443	20240227	121700	47461890	9260	9260	9260	9260	0
444	20240227	121600	47461890	9260	9260	9260	9260	0
445	20240227	121500	47461890	9260	9260	9260	9260	2
446	20240227	121400	47443370	9260	9260	9260	9260	0
447	20240227	121300	47443370	9260	9260	9260	9260	11
448	20240227	121200	47341510	9260	9260	9260	9260	5
449	20240227	121100	47295210	9260	9260	9260	9260	0
450	20240227	121000	47295210	9260	9260	9260	9260	22
451	20240227	120900	47091490	9260	9260	9260	9260	0
452	20240227	120800	47091490	9260	9260	9260	9260	0
453	20240227	120700	47091490	9260	9240	9260	9240	2
454	20240227	120600	47072990	9250	9240	9250	9240	83
455	20240227	120500	46305500	9240	9240	9240	9240	0
456	20240227	120400	46305500	9240	9240	9240	9240	0
457	20240227	120300	46305500	9240	9240	9240	9240	0
458	20240227	120200	46305500	9240	9240	9240	9240	1
459	20240227	120100	46296260	9210	9210	9210	9210	0
460	20240227	120000	46296260	9210	9210	9210	9210	84
461	20240227	115900	45522620	9220	9220	9220	9220	0
462	20240227	115800	45522620	9220	9220	9220	9220	0
463	20240227	115700	45522620	9220	9220	9220	9220	0
464	20240227	115600	45522620	9220	9220	9220	9220	0
465	20240227	115500	45522620	9220	9220	9220	9220	1
466	20240227	115400	45513400	9240	9240	9240	9240	0
467	20240227	115300	45513400	9240	9240	9240	9240	0
468	20240227	115200	45513400	9240	9240	9240	9240	0
469	20240227	115100	45513400	9240	9220	9240	9220	8
470	20240227	115000	45439620	9250	9180	9250	9180	247
471	20240227	114900	43156480	9180	9180	9180	9180	0
472	20240227	114800	43156480	9180	9180	9180	9180	0
473	20240227	114700	43156480	9180	9180	9180	9180	0
474	20240227	114600	43156480	9180	9180	9180	9180	0
475	20240227	114500	43156480	9180	9160	9180	9160	108
476	20240227	114400	42165250	9180	9180	9180	9180	0
477	20240227	114300	42165250	9180	9180	9180	9180	0
478	20240227	114200	42165250	9180	9180	9180	9180	0
479	20240227	114100	42165250	9180	9180	9180	9180	0
480	20240227	114000	42165250	9180	9180	9180	9180	0
481	20240227	113900	42165250	9180	9180	9180	9180	0
482	20240227	113800	42165250	9180	9180	9180	9180	0
483	20240227	113700	42165250	9180	9180	9180	9180	0
484	20240227	113600	42165250	9180	9180	9180	9180	0
485	20240227	113500	42165250	9180	9180	9180	9180	0
486	20240227	113400	42165250	9180	9180	9180	9180	0
487	20240227	113300	42165250	9180	9180	9180	9180	0
488	20240227	113200	42165250	9180	9180	9180	9180	0
489	20240227	113100	42165250	9180	9180	9180	9180	0
490	20240227	113000	42165250	9180	9170	9180	9170	84
491	20240227	112900	41394960	9180	9180	9180	9180	0
492	20240227	112800	41394960	9180	9180	9180	9180	0
493	20240227	112700	41394960	9180	9180	9180	9180	0
494	20240227	112600	41394960	9180	9180	9180	9180	0
495	20240227	112500	41394960	9180	9180	9180	9180	0
496	20240227	112400	41394960	9180	9180	9180	9180	0
497	20240227	112300	41394960	9180	9180	9180	9180	0
498	20240227	112200	41394960	9180	9180	9180	9180	0
499	20240227	112100	41394960	9180	9180	9180	9180	0
500	20240227	112000	41394960	9180	9180	9180	9180	0
501	20240227	111900	41394960	9180	9180	9180	9180	0
502	20240227	111800	41394960	9180	9180	9180	9180	0
503	20240227	111700	41394960	9180	9180	9180	9180	0
504	20240227	111600	41394960	9180	9180	9180	9180	0
505	20240227	111500	41394960	9180	9180	9180	9180	1
506	20240227	111400	41385780	9130	9130	9130	9130	0
507	20240227	111300	41385780	9130	9130	9130	9130	0
508	20240227	111200	41385780	9130	9130	9130	9130	0
509	20240227	111100	41385780	9130	9130	9130	9130	0
510	20240227	111000	41385780	9130	9130	9130	9130	0
511	20240227	110900	41385780	9130	9130	9130	9130	0
512	20240227	110800	41385780	9130	9130	9130	9130	0
513	20240227	110700	41385780	9130	9130	9130	9130	0
514	20240227	110600	41385780	9130	9130	9130	9130	0
515	20240227	110500	41385780	9130	9130	9130	9130	0
516	20240227	110400	41385780	9130	9130	9130	9130	0
517	20240227	110300	41385780	9130	9130	9130	9130	0
518	20240227	110200	41385780	9130	9170	9170	9120	625
519	20240227	110100	35679120	9230	9230	9230	9230	0
520	20240227	110000	35679120	9230	9230	9230	9230	83
521	20240227	105900	34913030	9240	9240	9240	9240	0
522	20240227	105800	34913030	9240	9240	9240	9240	0
523	20240227	105700	34913030	9240	9240	9240	9240	7
524	20240227	105600	34848350	9260	9260	9260	9260	0
525	20240227	105500	34848350	9260	9260	9260	9260	0
526	20240227	105400	34848350	9260	9260	9260	9260	0
527	20240227	105300	34848350	9260	9260	9260	9260	0
528	20240227	105200	34848350	9260	9260	9260	9260	0
529	20240227	105100	34848350	9260	9260	9260	9260	0
530	20240227	105000	34848350	9260	9260	9260	9260	0
531	20240227	104900	34848350	9260	9250	9260	9250	113
532	20240227	104800	33802670	9240	9240	9240	9240	60
533	20240227	104700	33248270	9250	9220	9250	9220	200
534	20240227	104600	31399650	9180	9150	9180	9150	116
535	20240227	104500	30337230	9160	9160	9160	9160	0
536	20240227	104400	30337230	9160	9170	9170	9160	419
537	20240227	104300	26498230	9170	9170	9170	9170	0
538	20240227	104200	26498230	9170	9170	9170	9170	0
539	20240227	104100	26498230	9170	9170	9170	9170	0
540	20240227	104000	26498230	9170	9170	9170	9170	0
541	20240227	103900	26498230	9170	9170	9170	9170	0
542	20240227	103800	26498230	9170	9170	9170	9170	0
543	20240227	103700	26498230	9170	9170	9170	9170	0
544	20240227	103600	26498230	9170	9170	9170	9170	0
545	20240227	103500	26498230	9170	9170	9170	9170	0
546	20240227	103400	26498230	9170	9170	9170	9170	0
547	20240227	103300	26498230	9170	9170	9170	9170	0
548	20240227	103200	26498230	9170	9170	9170	9170	300
549	20240227	103100	23747230	9180	9180	9180	9180	0
550	20240227	103000	23747230	9180	9180	9180	9180	0
551	20240227	102900	23747230	9180	9180	9180	9180	3
552	20240227	102800	23719690	9170	9170	9170	9170	0
553	20240227	102700	23719690	9170	9170	9170	9170	0
554	20240227	102600	23719690	9170	9170	9170	9170	0
555	20240227	102500	23719690	9170	9170	9170	9170	0
556	20240227	102400	23719690	9170	9170	9170	9170	9
557	20240227	102300	23637160	9170	9170	9170	9170	0
558	20240227	102200	23637160	9170	9170	9170	9170	0
559	20240227	102100	23637160	9170	9170	9170	9170	0
560	20240227	102000	23637160	9170	9170	9170	9170	0
561	20240227	101900	23637160	9170	9170	9170	9170	0
562	20240227	101800	23637160	9170	9170	9170	9170	0
563	20240227	101700	23637160	9170	9160	9170	9160	2
564	20240227	101600	23618830	9170	9170	9170	9170	0
565	20240227	101500	23618830	9170	9170	9170	9170	0
566	20240227	101400	23618830	9170	9170	9170	9170	0
567	20240227	101300	23618830	9170	9170	9170	9170	2
568	20240227	101200	23600490	9170	9170	9170	9170	40
569	20240227	101100	23233690	9160	9160	9160	9160	42
570	20240227	101000	22848970	9170	9170	9170	9170	0
571	20240227	100900	22848970	9170	9170	9170	9170	0
572	20240227	100800	22848970	9170	9170	9170	9170	0
573	20240227	100700	22848970	9170	9170	9170	9170	0
574	20240227	100600	22848970	9170	9170	9170	9170	0
575	20240227	100500	22848970	9170	9170	9170	9170	2
576	20240227	100400	22830630	9170	9170	9170	9170	0
577	20240227	100300	22830630	9170	9170	9170	9170	0
578	20240227	100200	22830630	9170	9170	9170	9170	0
579	20240227	100100	22830630	9170	9170	9170	9170	2
580	20240227	100000	22812290	9170	9170	9170	9170	0
581	20240227	095900	22812290	9170	9170	9170	9170	0
582	20240227	095800	22812290	9170	9170	9170	9170	3
583	20240227	095700	22784780	9170	9170	9170	9170	30
584	20240227	095600	22509680	9130	9130	9130	9130	0
585	20240227	095500	22509680	9130	9130	9130	9130	0
586	20240227	095400	22509680	9130	9140	9140	9130	2
587	20240227	095300	22491410	9170	9170	9170	9170	0
588	20240227	095200	22491410	9170	9170	9170	9170	0
589	20240227	095100	22491410	9170	9170	9170	9170	0
590	20240227	095000	22491410	9170	9170	9170	9170	0
591	20240227	094900	22491410	9170	9170	9170	9170	1
592	20240227	094800	22482240	9120	9120	9120	9120	0
593	20240227	094700	22482240	9120	9120	9120	9120	0
594	20240227	094600	22482240	9120	9130	9130	9120	10
595	20240227	094500	22391020	9130	9130	9130	9130	0
596	20240227	094400	22391020	9130	9130	9130	9130	1
597	20240227	094300	22381890	9130	9130	9130	9130	0
598	20240227	094200	22381890	9130	9130	9130	9130	0
599	20240227	094100	22381890	9130	9130	9130	9130	0
600	20240227	094000	22381890	9130	9130	9130	9130	0
601	20240227	093900	22381890	9130	9130	9130	9130	4
602	20240227	093800	22345370	9150	9150	9150	9150	1
603	20240227	093700	22336220	9140	9140	9140	9140	0
604	20240227	093600	22336220	9140	9140	9140	9140	0
605	20240227	093500	22336220	9140	9140	9140	9140	0
606	20240227	093400	22336220	9140	9140	9140	9140	0
607	20240227	093300	22336220	9140	9140	9140	9140	0
608	20240227	093200	22336220	9140	9140	9140	9140	6
609	20240227	093100	22281380	9140	9140	9140	9140	1
610	20240227	093000	22272240	9120	9120	9120	9120	95
611	20240227	092900	21405840	9120	9120	9120	9120	105
612	20240227	092800	20448240	9150	9150	9150	9150	0
613	20240227	092700	20448240	9150	9150	9150	9150	0
614	20240227	092600	20448240	9150	9150	9150	9150	0
615	20240227	092500	20448240	9150	9150	9150	9150	461
616	20240227	092400	16230090	9150	9150	9150	9150	0
617	20240227	092300	16230090	9150	9150	9150	9150	0
618	20240227	092200	16230090	9150	9150	9150	9150	0
619	20240227	092100	16230090	9150	9150	9150	9150	0
620	20240227	092000	16230090	9150	9150	9150	9150	13
621	20240227	091900	16111140	9150	9150	9150	9150	13
622	20240227	091800	15992190	9180	9110	9180	9090	346
623	20240227	091700	12835630	9150	9150	9150	9150	6
624	20240227	091600	12780730	9100	9100	9100	9100	0
625	20240227	091500	12780730	9100	9110	9110	9100	10
626	20240227	091400	12689720	9100	9100	9100	9100	0
627	20240227	091300	12689720	9100	9100	9100	9100	33
628	20240227	091200	12389420	9150	9170	9170	9130	728
629	20240227	091100	5720680	9170	9170	9170	9170	0
630	20240227	091000	5720680	9170	9170	9170	9170	0
631	20240227	090900	5720680	9170	9170	9170	9170	3
632	20240227	090800	5693170	9170	9200	9200	9170	26
633	20240227	090700	5454690	9200	9200	9200	9200	1
634	20240227	090600	5445490	9160	9200	9200	9160	105
635	20240227	090500	4481690	9200	9200	9200	9200	50
636	20240227	090400	4021690	9250	9250	9250	9250	5
637	20240227	090300	3975440	9260	9260	9260	9260	1
638	20240227	090200	3966180	9200	9200	9200	9200	12
639	20240227	090100	3855780	9240	9280	9280	9240	230
640	20240227	090000	1726080	9280	9280	9280	9280	186