KissMeData/109860/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200900	158595430	9210	9210	9210	9210	52
3	20240227	200800	158595430	9210	9210	9210	9210	0
4	20240227	200700	158595430	9210	9210	9210	9210	0
5	20240227	200600	158595430	9210	9210	9210	9210	0
6	20240227	200500	158595430	9210	9210	9210	9210	0
7	20240227	200400	158595430	9210	9210	9210	9210	0
8	20240227	200300	158595430	9210	9210	9210	9210	0
9	20240227	200200	158595430	9210	9210	9210	9210	0
10	20240227	200100	158595430	9210	9210	9210	9210	0
11	20240227	200000	158595430	9210	9210	9210	9210	0
12	20240227	195900	158595430	9210	9210	9210	9210	0
13	20240227	195800	158595430	9210	9210	9210	9210	0
14	20240227	195700	158595430	9210	9210	9210	9210	0
15	20240227	195600	158595430	9210	9210	9210	9210	0
16	20240227	195500	158595430	9210	9210	9210	9210	0
17	20240227	195400	158595430	9210	9210	9210	9210	0
18	20240227	195300	158595430	9210	9210	9210	9210	0
19	20240227	195200	158595430	9210	9210	9210	9210	0
20	20240227	195100	158595430	9210	9210	9210	9210	0
21	20240227	195000	158595430	9210	9210	9210	9210	0
22	20240227	194900	158595430	9210	9210	9210	9210	0
23	20240227	194800	158595430	9210	9210	9210	9210	0
24	20240227	194700	158595430	9210	9210	9210	9210	0
25	20240227	194600	158595430	9210	9210	9210	9210	0
26	20240227	194500	158595430	9210	9210	9210	9210	0
27	20240227	194400	158595430	9210	9210	9210	9210	0
28	20240227	194300	158595430	9210	9210	9210	9210	0
29	20240227	194200	158595430	9210	9210	9210	9210	0
30	20240227	194100	158595430	9210	9210	9210	9210	0
31	20240227	194000	158595430	9210	9210	9210	9210	0
32	20240227	193900	158595430	9210	9210	9210	9210	52
33	20240227	193800	158595430	9210	9210	9210	9210	0
34	20240227	193700	158595430	9210	9210	9210	9210	0
35	20240227	193600	158595430	9210	9210	9210	9210	0
36	20240227	193500	158595430	9210	9210	9210	9210	0
37	20240227	193400	158595430	9210	9210	9210	9210	0
38	20240227	193300	158595430	9210	9210	9210	9210	0
39	20240227	193200	158595430	9210	9210	9210	9210	0
40	20240227	193100	158595430	9210	9210	9210	9210	0
41	20240227	193000	158595430	9210	9210	9210	9210	0
42	20240227	192900	158595430	9210	9210	9210	9210	0
43	20240227	192800	158595430	9210	9210	9210	9210	0
44	20240227	192700	158595430	9210	9210	9210	9210	0
45	20240227	192600	158595430	9210	9210	9210	9210	0
46	20240227	192500	158595430	9210	9210	9210	9210	0
47	20240227	192400	158595430	9210	9210	9210	9210	0
48	20240227	192300	158595430	9210	9210	9210	9210	0
49	20240227	192200	158595430	9210	9210	9210	9210	0
50	20240227	192100	158595430	9210	9210	9210	9210	0
51	20240227	192000	158595430	9210	9210	9210	9210	0
52	20240227	191900	158595430	9210	9210	9210	9210	0
53	20240227	191800	158595430	9210	9210	9210	9210	0
54	20240227	191700	158595430	9210	9210	9210	9210	0
55	20240227	191600	158595430	9210	9210	9210	9210	0
56	20240227	191500	158595430	9210	9210	9210	9210	0
57	20240227	191400	158595430	9210	9210	9210	9210	0
58	20240227	191300	158595430	9210	9210	9210	9210	0
59	20240227	191200	158595430	9210	9210	9210	9210	0
60	20240227	191100	158595430	9210	9210	9210	9210	0
61	20240227	191000	158595430	9210	9210	9210	9210	0
62	20240227	190900	158595430	9210	9210	9210	9210	52
63	20240227	190800	158595430	9210	9210	9210	9210	0
64	20240227	190700	158595430	9210	9210	9210	9210	0
65	20240227	190600	158595430	9210	9210	9210	9210	0
66	20240227	190500	158595430	9210	9210	9210	9210	0
67	20240227	190400	158595430	9210	9210	9210	9210	0
68	20240227	190300	158595430	9210	9210	9210	9210	0
69	20240227	190200	158595430	9210	9210	9210	9210	0
70	20240227	190100	158595430	9210	9210	9210	9210	0
71	20240227	190000	158595430	9210	9210	9210	9210	0
72	20240227	185900	158595430	9210	9210	9210	9210	0
73	20240227	185800	158595430	9210	9210	9210	9210	0
74	20240227	185700	158595430	9210	9210	9210	9210	0
75	20240227	185600	158595430	9210	9210	9210	9210	0
76	20240227	185500	158595430	9210	9210	9210	9210	0
77	20240227	185400	158595430	9210	9210	9210	9210	0
78	20240227	185300	158595430	9210	9210	9210	9210	0
79	20240227	185200	158595430	9210	9210	9210	9210	0
80	20240227	185100	158595430	9210	9210	9210	9210	0
81	20240227	185000	158595430	9210	9210	9210	9210	0
82	20240227	184900	158595430	9210	9210	9210	9210	0
83	20240227	184800	158595430	9210	9210	9210	9210	0
84	20240227	184700	158595430	9210	9210	9210	9210	0
85	20240227	184600	158595430	9210	9210	9210	9210	0
86	20240227	184500	158595430	9210	9210	9210	9210	0
87	20240227	184400	158595430	9210	9210	9210	9210	0
88	20240227	184300	158595430	9210	9210	9210	9210	0
89	20240227	184200	158595430	9210	9210	9210	9210	0
90	20240227	184100	158595430	9210	9210	9210	9210	0
91	20240227	184000	158595430	9210	9210	9210	9210	0
92	20240227	183900	158595430	9210	9210	9210	9210	52
93	20240227	183800	158595430	9210	9210	9210	9210	0
94	20240227	183700	158595430	9210	9210	9210	9210	0
95	20240227	183600	158595430	9210	9210	9210	9210	0
96	20240227	183500	158595430	9210	9210	9210	9210	0
97	20240227	183400	158595430	9210	9210	9210	9210	0
98	20240227	183300	158595430	9210	9210	9210	9210	0
99	20240227	183200	158595430	9210	9210	9210	9210	0
100	20240227	183100	158595430	9210	9210	9210	9210	0
101	20240227	183000	158595430	9210	9210	9210	9210	0
102	20240227	182900	158595430	9210	9210	9210	9210	0
103	20240227	182800	158595430	9210	9210	9210	9210	0
104	20240227	182700	158595430	9210	9210	9210	9210	0
105	20240227	182600	158595430	9210	9210	9210	9210	0
106	20240227	182500	158595430	9210	9210	9210	9210	0
107	20240227	182400	158595430	9210	9210	9210	9210	0
108	20240227	182300	158595430	9210	9210	9210	9210	0
109	20240227	182200	158595430	9210	9210	9210	9210	0
110	20240227	182100	158595430	9210	9210	9210	9210	0
111	20240227	182000	158595430	9210	9210	9210	9210	0
112	20240227	181900	158595430	9210	9210	9210	9210	0
113	20240227	181800	158595430	9210	9210	9210	9210	0
114	20240227	181700	158595430	9210	9210	9210	9210	0
115	20240227	181600	158595430	9210	9210	9210	9210	0
116	20240227	181500	158595430	9210	9210	9210	9210	0
117	20240227	181400	158595430	9210	9210	9210	9210	0
118	20240227	181300	158595430	9210	9210	9210	9210	0
119	20240227	181200	158595430	9210	9210	9210	9210	0
120	20240227	181100	158595430	9210	9210	9210	9210	0
121	20240227	181000	158595430	9210	9210	9210	9210	0
122	20240227	180900	158595430	9210	9210	9210	9210	52
123	20240227	180800	158595430	9210	9210	9210	9210	0
124	20240227	180700	158595430	9210	9210	9210	9210	0
125	20240227	180600	158595430	9210	9210	9210	9210	0
126	20240227	180500	158595430	9210	9210	9210	9210	0
127	20240227	180400	158595430	9210	9210	9210	9210	0
128	20240227	180300	158595430	9210	9210	9210	9210	0
129	20240227	180200	158595430	9210	9210	9210	9210	0
130	20240227	180100	158595430	9210	9210	9210	9210	0
131	20240227	180000	158595430	9210	9210	9210	9210	0
132	20240227	175900	158595430	9210	9210	9210	9210	0
133	20240227	175800	158595430	9210	9210	9210	9210	0
134	20240227	175700	158595430	9210	9210	9210	9210	0
135	20240227	175600	158595430	9210	9210	9210	9210	0
136	20240227	175500	158595430	9210	9210	9210	9210	0
137	20240227	175400	158595430	9210	9210	9210	9210	0
138	20240227	175300	158595430	9210	9210	9210	9210	0
139	20240227	175200	158595430	9210	9210	9210	9210	0
140	20240227	175100	158595430	9210	9210	9210	9210	0
141	20240227	175000	158595430	9210	9210	9210	9210	0
142	20240227	174900	158595430	9210	9210	9210	9210	0
143	20240227	174800	158595430	9210	9210	9210	9210	0
144	20240227	174700	158595430	9210	9210	9210	9210	0
145	20240227	174600	158595430	9210	9210	9210	9210	0
146	20240227	174500	158595430	9210	9210	9210	9210	0
147	20240227	174400	158595430	9210	9210	9210	9210	0
148	20240227	174300	158595430	9210	9210	9210	9210	0
149	20240227	174200	158595430	9210	9210	9210	9210	0
150	20240227	174100	158595430	9210	9210	9210	9210	0
151	20240227	174000	158595430	9210	9210	9210	9210	0
152	20240227	173900	158595430	9210	9210	9210	9210	52
153	20240227	173800	158595430	9210	9210	9210	9210	0
154	20240227	173700	158595430	9210	9210	9210	9210	0
155	20240227	173600	158595430	9210	9210	9210	9210	0
156	20240227	173500	158595430	9210	9210	9210	9210	0
157	20240227	173400	158595430	9210	9210	9210	9210	0
158	20240227	173300	158595430	9210	9210	9210	9210	0
159	20240227	173200	158595430	9210	9210	9210	9210	0
160	20240227	173100	158595430	9210	9210	9210	9210	0
161	20240227	173000	158595430	9210	9210	9210	9210	0
162	20240227	172900	158595430	9210	9210	9210	9210	0
163	20240227	172800	158595430	9210	9210	9210	9210	0
164	20240227	172700	158595430	9210	9210	9210	9210	0
165	20240227	172600	158595430	9210	9210	9210	9210	0
166	20240227	172500	158595430	9210	9210	9210	9210	0
167	20240227	172400	158595430	9210	9210	9210	9210	0
168	20240227	172300	158595430	9210	9210	9210	9210	0
169	20240227	172200	158595430	9210	9210	9210	9210	0
170	20240227	172100	158595430	9210	9210	9210	9210	0
171	20240227	172000	158595430	9210	9210	9210	9210	0
172	20240227	171900	158595430	9210	9210	9210	9210	0
173	20240227	171800	158595430	9210	9210	9210	9210	0
174	20240227	171700	158595430	9210	9210	9210	9210	0
175	20240227	171600	158595430	9210	9210	9210	9210	0
176	20240227	171500	158595430	9210	9210	9210	9210	0
177	20240227	171400	158595430	9210	9210	9210	9210	0
178	20240227	171300	158595430	9210	9210	9210	9210	0
179	20240227	171200	158595430	9210	9210	9210	9210	0
180	20240227	171100	158595430	9210	9210	9210	9210	0
181	20240227	171000	158595430	9210	9210	9210	9210	0
182	20240227	170900	158595430	9210	9210	9210	9210	52
183	20240227	170800	158595430	9210	9210	9210	9210	0
184	20240227	170700	158595430	9210	9210	9210	9210	0
185	20240227	170600	158595430	9210	9210	9210	9210	0
186	20240227	170500	158595430	9210	9210	9210	9210	0
187	20240227	170400	158595430	9210	9210	9210	9210	0
188	20240227	170300	158595430	9210	9210	9210	9210	0
189	20240227	170200	158595430	9210	9210	9210	9210	0
190	20240227	170100	158595430	9210	9210	9210	9210	0
191	20240227	170000	158595430	9210	9210	9210	9210	0
192	20240227	165900	158595430	9210	9210	9210	9210	0
193	20240227	165800	158595430	9210	9210	9210	9210	0
194	20240227	165700	158595430	9210	9210	9210	9210	0
195	20240227	165600	158595430	9210	9210	9210	9210	0
196	20240227	165500	158595430	9210	9210	9210	9210	0
197	20240227	165400	158595430	9210	9210	9210	9210	0
198	20240227	165300	158595430	9210	9210	9210	9210	0
199	20240227	165200	158595430	9210	9210	9210	9210	0
200	20240227	165100	158595430	9210	9210	9210	9210	0
201	20240227	165000	158595430	9210	9210	9210	9210	0
202	20240227	164900	158595430	9210	9210	9210	9210	0
203	20240227	164800	158595430	9210	9210	9210	9210	0
204	20240227	164700	158595430	9210	9210	9210	9210	0
205	20240227	164600	158595430	9210	9210	9210	9210	0
206	20240227	164500	158595430	9210	9210	9210	9210	0
207	20240227	164400	158595430	9210	9210	9210	9210	0
208	20240227	164300	158595430	9210	9210	9210	9210	0
209	20240227	164200	158595430	9210	9210	9210	9210	0
210	20240227	164100	158595430	9210	9210	9210	9210	0
211	20240227	164000	158595430	9210	9210	9210	9210	0
212	20240227	163900	158595430	9210	9210	9210	9210	52
213	20240227	163800	158595430	9210	9210	9210	9210	0
214	20240227	163700	158595430	9210	9210	9210	9210	0
215	20240227	163600	158595430	9210	9210	9210	9210	0
216	20240227	163500	158595430	9210	9210	9210	9210	0
217	20240227	163400	158595430	9210	9210	9210	9210	0
218	20240227	163300	158595430	9210	9210	9210	9210	0
219	20240227	163200	158595430	9210	9210	9210	9210	0
220	20240227	163100	158595430	9210	9210	9210	9210	0
221	20240227	163000	158595430	9210	9210	9210	9210	0
222	20240227	162900	158595430	9210	9210	9210	9210	0
223	20240227	162800	158595430	9210	9210	9210	9210	0
224	20240227	162700	158595430	9210	9210	9210	9210	0
225	20240227	162600	158595430	9210	9210	9210	9210	0
226	20240227	162500	158595430	9210	9210	9210	9210	0
227	20240227	162400	158595430	9210	9210	9210	9210	0
228	20240227	162300	158595430	9210	9210	9210	9210	0
229	20240227	162200	158595430	9210	9210	9210	9210	0
230	20240227	162100	158595430	9210	9210	9210	9210	0
231	20240227	162000	158595430	9210	9210	9210	9210	0
232	20240227	161900	158595430	9210	9210	9210	9210	0
233	20240227	161800	158595430	9210	9210	9210	9210	0
234	20240227	161700	158595430	9210	9210	9210	9210	0
235	20240227	161600	158595430	9210	9210	9210	9210	0
236	20240227	161500	158595430	9210	9210	9210	9210	0
237	20240227	161400	158595430	9210	9210	9210	9210	0
238	20240227	161300	158595430	9210	9210	9210	9210	0
239	20240227	161200	158595430	9210	9210	9210	9210	0
240	20240227	161100	158595430	9210	9210	9210	9210	0
241	20240227	161000	158595430	9210	9210	9210	9210	0
242	20240227	160900	158595430	9210	9210	9210	9210	52
243	20240227	160800	158595430	9210	9210	9210	9210	0
244	20240227	160700	158595430	9210	9210	9210	9210	0
245	20240227	160600	158595430	9210	9210	9210	9210	0
246	20240227	160500	158595430	9210	9210	9210	9210	0
247	20240227	160400	158595430	9210	9210	9210	9210	0
248	20240227	160300	158595430	9210	9210	9210	9210	0
249	20240227	160200	158595430	9210	9210	9210	9210	0
250	20240227	160100	158595430	9210	9210	9210	9210	0
251	20240227	160000	158595430	9210	9210	9210	9210	0
252	20240227	155900	158595430	9210	9210	9210	9210	0
253	20240227	155800	158595430	9210	9210	9210	9210	0
254	20240227	155700	158595430	9210	9210	9210	9210	0
255	20240227	155600	158595430	9210	9210	9210	9210	0
256	20240227	155500	158595430	9210	9210	9210	9210	0
257	20240227	155400	158595430	9210	9210	9210	9210	0
258	20240227	155300	158595430	9210	9210	9210	9210	0
259	20240227	155200	158595430	9210	9210	9210	9210	0
260	20240227	155100	158595430	9210	9210	9210	9210	0
261	20240227	155000	158595430	9210	9210	9210	9210	0
262	20240227	154900	158595430	9210	9210	9210	9210	0
263	20240227	154800	158595430	9210	9210	9210	9210	0
264	20240227	154700	158595430	9210	9210	9210	9210	0
265	20240227	154600	158595430	9210	9210	9210	9210	0
266	20240227	154500	158595430	9210	9210	9210	9210	0
267	20240227	154400	158595430	9210	9210	9210	9210	0
268	20240227	154300	158595430	9210	9210	9210	9210	0
269	20240227	154200	158595430	9210	9210	9210	9210	0
270	20240227	154100	158595430	9210	9210	9210	9210	0
271	20240227	154000	158595430	9210	9210	9210	9210	0
272	20240227	153900	158595430	9210	9210	9210	9210	52
273	20240227	153800	158595430	9210	9210	9210	9210	0
274	20240227	153700	158595430	9210	9210	9210	9210	0
275	20240227	153600	158595430	9210	9210	9210	9210	0
276	20240227	153500	158595430	9210	9210	9210	9210	0
277	20240227	153400	158595430	9210	9210	9210	9210	0
278	20240227	153300	158595430	9210	9210	9210	9210	0
279	20240227	153200	158595430	9210	9210	9210	9210	0
280	20240227	153100	158595430	9210	9210	9210	9210	0
281	20240227	153000	158595430	9210	9210	9210	9210	52
282	20240227	152900	158116510	9210	9210	9210	9210	0
283	20240227	152800	158116510	9210	9210	9210	9210	0
284	20240227	152700	158116510	9210	9210	9210	9210	0
285	20240227	152600	158116510	9210	9210	9210	9210	0
286	20240227	152500	158116510	9210	9210	9210	9210	0
287	20240227	152400	158116510	9210	9210	9210	9210	0
288	20240227	152300	158116510	9210	9210	9210	9210	0
289	20240227	152200	158116510	9210	9210	9210	9210	0
290	20240227	152100	158116510	9210	9210	9210	9210	0
291	20240227	152000	158116510	9210	9210	9210	9210	0
292	20240227	151900	158116510	9210	9210	9240	9210	53
293	20240227	151800	157627030	9270	9270	9270	9270	0
294	20240227	151700	157627030	9270	9270	9270	9270	0
295	20240227	151600	157627030	9270	9270	9270	9270	0
296	20240227	151500	157627030	9270	9270	9270	9270	0
297	20240227	151400	157627030	9270	9230	9270	9230	14
298	20240227	151300	157497760	9270	9270	9270	9270	0
299	20240227	151200	157497760	9270	9270	9270	9270	0
300	20240227	151100	157497760	9270	9270	9270	9270	0
301	20240227	151000	157497760	9270	9270	9270	9270	0
302	20240227	150900	157497760	9270	9270	9270	9270	0
303	20240227	150800	157497760	9270	9270	9270	9270	0
304	20240227	150700	157497760	9270	9270	9270	9270	0
305	20240227	150600	157497760	9270	9230	9270	9230	8
306	20240227	150500	157423870	9240	9240	9240	9240	0
307	20240227	150400	157423870	9240	9240	9240	9240	0
308	20240227	150300	157423870	9240	9240	9240	9240	0
309	20240227	150200	157423870	9240	9240	9240	9240	0
310	20240227	150100	157423870	9240	9240	9240	9240	0
311	20240227	150000	157423870	9240	9240	9240	9240	0
312	20240227	145900	157423870	9240	9240	9240	9240	0
313	20240227	145800	157423870	9240	9240	9240	9240	0
314	20240227	145700	157423870	9240	9240	9240	9240	0
315	20240227	145600	157423870	9240	9240	9240	9240	0
316	20240227	145500	157423870	9240	9240	9240	9240	0
317	20240227	145400	157423870	9240	9240	9240	9240	0
318	20240227	145300	157423870	9240	9240	9240	9240	0
319	20240227	145200	157423870	9240	9240	9240	9240	0
320	20240227	145100	157423870	9240	9240	9240	9240	0
321	20240227	145000	157423870	9240	9240	9240	9240	0
322	20240227	144900	157423870	9240	9240	9240	9240	0
323	20240227	144800	157423870	9240	9240	9240	9240	0
324	20240227	144700	157423870	9240	9240	9240	9240	184
325	20240227	144600	155723710	9280	9280	9280	9280	0
326	20240227	144500	155723710	9280	9280	9280	9280	0
327	20240227	144400	155723710	9280	9280	9280	9280	0
328	20240227	144300	155723710	9280	9280	9280	9280	0
329	20240227	144200	155723710	9280	9280	9280	9280	0
330	20240227	144100	155723710	9280	9280	9280	9280	0
331	20240227	144000	155723710	9280	9280	9280	9280	0
332	20240227	143900	155723710	9280	9280	9280	9280	0
333	20240227	143800	155723710	9280	9280	9280	9280	0
334	20240227	143700	155723710	9280	9280	9280	9280	0
335	20240227	143600	155723710	9280	9280	9280	9280	0
336	20240227	143500	155723710	9280	9280	9280	9280	0
337	20240227	143400	155723710	9280	9280	9280	9280	0
338	20240227	143300	155723710	9280	9280	9280	9280	0
339	20240227	143200	155723710	9280	9280	9280	9280	0
340	20240227	143100	155723710	9280	9280	9280	9280	0
341	20240227	143000	155723710	9280	9280	9280	9280	0
342	20240227	142900	155723710	9280	9280	9280	9280	0
343	20240227	142800	155723710	9280	9280	9280	9280	0
344	20240227	142700	155723710	9280	9280	9280	9280	0
345	20240227	142600	155723710	9280	9280	9280	9280	0
346	20240227	142500	155723710	9280	9280	9280	9280	0
347	20240227	142400	155723710	9280	9280	9280	9280	0
348	20240227	142300	155723710	9280	9210	9280	9210	66
349	20240227	142200	155115690	9200	9200	9200	9200	0
350	20240227	142100	155115690	9200	9200	9200	9200	0
351	20240227	142000	155115690	9200	9200	9200	9200	2
352	20240227	141900	155097290	9200	9200	9200	9200	0
353	20240227	141800	155097290	9200	9200	9200	9200	0
354	20240227	141700	155097290	9200	9200	9200	9200	0
355	20240227	141600	155097290	9200	9200	9200	9200	2
356	20240227	141500	155078890	9200	9200	9200	9200	0
357	20240227	141400	155078890	9200	9200	9200	9200	0
358	20240227	141300	155078890	9200	9200	9200	9200	0
359	20240227	141200	155078890	9200	9200	9200	9200	0
360	20240227	141100	155078890	9200	9200	9200	9200	0
361	20240227	141000	155078890	9200	9210	9210	9200	317
362	20240227	140900	152162480	9220	9220	9220	9220	0
363	20240227	140800	152162480	9220	9220	9220	9220	0
364	20240227	140700	152162480	9220	9220	9220	9220	0
365	20240227	140600	152162480	9220	9220	9220	9220	0
366	20240227	140500	152162480	9220	9220	9220	9220	0
367	20240227	140400	152162480	9220	9220	9220	9220	0
368	20240227	140300	152162480	9220	9220	9220	9220	0
369	20240227	140200	152162480	9220	9220	9220	9220	0
370	20240227	140100	152162480	9220	9220	9220	9220	0
371	20240227	140000	152162480	9220	9220	9220	9220	0
372	20240227	135900	152162480	9220	9220	9220	9220	0
373	20240227	135800	152162480	9220	9220	9220	9220	0
374	20240227	135700	152162480	9220	9220	9220	9220	0
375	20240227	135600	152162480	9220	9220	9220	9220	0
376	20240227	135500	152162480	9220	9220	9220	9220	0
377	20240227	135400	152162480	9220	9220	9220	9220	0
378	20240227	135300	152162480	9220	9220	9220	9220	0
379	20240227	135200	152162480	9220	9220	9220	9220	0
380	20240227	135100	152162480	9220	9220	9220	9220	10
381	20240227	135000	152070280	9230	9230	9230	9230	0
382	20240227	134900	152070280	9230	9230	9230	9230	0
383	20240227	134800	152070280	9230	9230	9230	9230	0
384	20240227	134700	152070280	9230	9230	9230	9230	0
385	20240227	134600	152070280	9230	9230	9230	9230	0
386	20240227	134500	152070280	9230	9230	9230	9230	0
387	20240227	134400	152070280	9230	9230	9230	9230	0
388	20240227	134300	152070280	9230	9230	9230	9230	0
389	20240227	134200	152070280	9230	9230	9230	9230	10
390	20240227	134100	151977980	9280	9280	9280	9280	0
391	20240227	134000	151977980	9280	9280	9280	9280	0
392	20240227	133900	151977980	9280	9280	9280	9280	0
393	20240227	133800	151977980	9280	9280	9280	9280	0
394	20240227	133700	151977980	9280	9280	9280	9280	0
395	20240227	133600	151977980	9280	9280	9280	9280	0
396	20240227	133500	151977980	9280	9280	9280	9280	0
397	20240227	133400	151977980	9280	9280	9280	9280	0
398	20240227	133300	151977980	9280	9280	9280	9280	0
399	20240227	133200	151977980	9280	9280	9280	9280	0
400	20240227	133100	151977980	9280	9200	9280	9200	24
401	20240227	133000	151756740	9200	9200	9200	9200	0
402	20240227	132900	151756740	9200	9200	9200	9200	0
403	20240227	132800	151756740	9200	9200	9200	9200	2
404	20240227	132700	151738340	9200	9200	9200	9200	0
405	20240227	132600	151738340	9200	9200	9200	9200	0
406	20240227	132500	151738340	9200	9200	9200	9200	0
407	20240227	132400	151738340	9200	9200	9200	9200	2
408	20240227	132300	151719940	9200	9200	9200	9200	0
409	20240227	132200	151719940	9200	9200	9200	9200	0
410	20240227	132100	151719940	9200	9200	9200	9200	0
411	20240227	132000	151719940	9200	9200	9200	9200	0
412	20240227	131900	151719940	9200	9200	9200	9200	0
413	20240227	131800	151719940	9200	9200	9200	9200	0
414	20240227	131700	151719940	9200	9200	9200	9200	0
415	20240227	131600	151719940	9200	9200	9200	9200	0
416	20240227	131500	151719940	9200	9200	9200	9200	0
417	20240227	131400	151719940	9200	9200	9200	9200	40
418	20240227	131300	151351940	9210	9210	9210	9210	0
419	20240227	131200	151351940	9210	9210	9210	9210	1
420	20240227	131100	151342730	9230	9230	9230	9230	0
421	20240227	131000	151342730	9230	9230	9230	9230	0
422	20240227	130900	151342730	9230	9230	9230	9230	0
423	20240227	130800	151342730	9230	9230	9230	9230	0
424	20240227	130700	151342730	9230	9230	9230	9230	0
425	20240227	130600	151342730	9230	9230	9230	9230	1
426	20240227	130500	151333500	9290	9290	9290	9290	0
427	20240227	130400	151333500	9290	9290	9290	9290	0
428	20240227	130300	151333500	9290	9290	9290	9290	0
429	20240227	130200	151333500	9290	9290	9290	9290	0
430	20240227	130100	151333500	9290	9290	9290	9290	0
431	20240227	130000	151333500	9290	9290	9290	9290	0
432	20240227	125900	151333500	9290	9290	9290	9290	0
433	20240227	125800	151333500	9290	9290	9290	9290	0
434	20240227	125700	151333500	9290	9290	9290	9290	0
435	20240227	125600	151333500	9290	9290	9290	9290	0
436	20240227	125500	151333500	9290	9290	9290	9290	0
437	20240227	125400	151333500	9290	9290	9290	9290	0
438	20240227	125300	151333500	9290	9290	9290	9290	0
439	20240227	125200	151333500	9290	9290	9290	9290	0
440	20240227	125100	151333500	9290	9290	9290	9290	0
441	20240227	125000	151333500	9290	9290	9290	9290	0
442	20240227	124900	151333500	9290	9290	9290	9290	0
443	20240227	124800	151333500	9290	9290	9290	9290	0
444	20240227	124700	151333500	9290	9290	9290	9290	0
445	20240227	124600	151333500	9290	9290	9290	9290	0
446	20240227	124500	151333500	9290	9290	9290	9290	0
447	20240227	124400	151333500	9290	9290	9290	9290	0
448	20240227	124300	151333500	9290	9290	9290	9290	0
449	20240227	124200	151333500	9290	9290	9290	9290	0
450	20240227	124100	151333500	9290	9290	9290	9290	0
451	20240227	124000	151333500	9290	9290	9290	9290	0
452	20240227	123900	151333500	9290	9290	9290	9290	0
453	20240227	123800	151333500	9290	9290	9290	9290	0
454	20240227	123700	151333500	9290	9230	9290	9230	77
455	20240227	123600	150622660	9290	9290	9290	9290	0
456	20240227	123500	150622660	9290	9290	9290	9290	0
457	20240227	123400	150622660	9290	9290	9290	9290	0
458	20240227	123300	150622660	9290	9290	9290	9290	0
459	20240227	123200	150622660	9290	9290	9290	9290	0
460	20240227	123100	150622660	9290	9290	9290	9290	0
461	20240227	123000	150622660	9290	9290	9290	9290	0
462	20240227	122900	150622660	9290	9290	9290	9290	0
463	20240227	122800	150622660	9290	9290	9290	9290	0
464	20240227	122700	150622660	9290	9290	9290	9290	0
465	20240227	122600	150622660	9290	9290	9290	9290	0
466	20240227	122500	150622660	9290	9290	9290	9290	0
467	20240227	122400	150622660	9290	9290	9290	9290	0
468	20240227	122300	150622660	9290	9290	9290	9290	0
469	20240227	122200	150622660	9290	9290	9290	9290	0
470	20240227	122100	150622660	9290	9290	9290	9290	0
471	20240227	122000	150622660	9290	9290	9290	9290	0
472	20240227	121900	150622660	9290	9290	9290	9290	0
473	20240227	121800	150622660	9290	9290	9290	9290	0
474	20240227	121700	150622660	9290	9290	9290	9290	0
475	20240227	121600	150622660	9290	9290	9290	9290	0
476	20240227	121500	150622660	9290	9290	9290	9290	0
477	20240227	121400	150622660	9290	9290	9290	9290	0
478	20240227	121300	150622660	9290	9290	9290	9290	0
479	20240227	121200	150622660	9290	9290	9290	9290	0
480	20240227	121100	150622660	9290	9290	9290	9290	0
481	20240227	121000	150622660	9290	9210	9290	9210	70
482	20240227	120900	149977810	9200	9200	9200	9200	10
483	20240227	120800	149885810	9200	9200	9200	9200	0
484	20240227	120700	149885810	9200	9200	9200	9200	0
485	20240227	120600	149885810	9200	9200	9200	9200	0
486	20240227	120500	149885810	9200	9200	9200	9200	0
487	20240227	120400	149885810	9200	9200	9200	9200	0
488	20240227	120300	149885810	9200	9200	9200	9200	513
489	20240227	120200	145166210	9210	9210	9210	9210	5
490	20240227	120100	145120160	9200	9200	9200	9200	0
491	20240227	120000	145120160	9200	9200	9200	9200	0
492	20240227	115900	145120160	9200	9200	9200	9200	0
493	20240227	115800	145120160	9200	9200	9200	9200	0
494	20240227	115700	145120160	9200	9210	9210	9200	284
495	20240227	115600	142505260	9310	9310	9310	9310	0
496	20240227	115500	142505260	9310	9310	9310	9310	0
497	20240227	115400	142505260	9310	9310	9310	9310	0
498	20240227	115300	142505260	9310	9310	9310	9310	0
499	20240227	115200	142505260	9310	9310	9310	9310	0
500	20240227	115100	142505260	9310	9310	9310	9310	0
501	20240227	115000	142505260	9310	9310	9310	9310	0
502	20240227	114900	142505260	9310	9310	9310	9310	0
503	20240227	114800	142505260	9310	9310	9310	9310	0
504	20240227	114700	142505260	9310	9310	9310	9310	0
505	20240227	114600	142505260	9310	9310	9310	9310	0
506	20240227	114500	142505260	9310	9310	9310	9310	0
507	20240227	114400	142505260	9310	9310	9310	9310	0
508	20240227	114300	142505260	9310	9310	9310	9310	0
509	20240227	114200	142505260	9310	9310	9310	9310	0
510	20240227	114100	142505260	9310	9310	9310	9310	0
511	20240227	114000	142505260	9310	9310	9310	9310	0
512	20240227	113900	142505260	9310	9310	9310	9310	0
513	20240227	113800	142505260	9310	9310	9310	9310	0
514	20240227	113700	142505260	9310	9310	9310	9310	0
515	20240227	113600	142505260	9310	9220	9310	9220	12
516	20240227	113500	142394450	9210	9210	9210	9210	0
517	20240227	113400	142394450	9210	9210	9210	9210	0
518	20240227	113300	142394450	9210	9210	9210	9210	0
519	20240227	113200	142394450	9210	9210	9210	9210	0
520	20240227	113100	142394450	9210	9210	9210	9210	0
521	20240227	113000	142394450	9210	9210	9210	9210	4
522	20240227	112900	142357610	9210	9210	9210	9210	0
523	20240227	112800	142357610	9210	9210	9210	9210	100
524	20240227	112700	141436610	9220	9220	9220	9220	0
525	20240227	112600	141436610	9220	9220	9220	9220	0
526	20240227	112500	141436610	9220	9220	9220	9220	0
527	20240227	112400	141436610	9220	9220	9220	9220	0
528	20240227	112300	141436610	9220	9220	9220	9220	5
529	20240227	112200	141390510	9220	9210	9220	9210	6
530	20240227	112100	141335200	9220	9220	9220	9220	0
531	20240227	112000	141335200	9220	9220	9220	9220	0
532	20240227	111900	141335200	9220	9220	9220	9220	0
533	20240227	111800	141335200	9220	9220	9220	9220	0
534	20240227	111700	141335200	9220	9220	9220	9220	0
535	20240227	111600	141335200	9220	9220	9220	9220	1
536	20240227	111500	141325980	9220	9220	9220	9220	0
537	20240227	111400	141325980	9220	9220	9220	9220	1
538	20240227	111300	141316760	9220	9220	9220	9220	1
539	20240227	111200	141307540	9310	9310	9310	9310	0
540	20240227	111100	141307540	9310	9310	9310	9310	0
541	20240227	111000	141307540	9310	9310	9310	9310	0
542	20240227	110900	141307540	9310	9310	9310	9310	0
543	20240227	110800	141307540	9310	9310	9310	9310	0
544	20240227	110700	141307540	9310	9310	9310	9310	0
545	20240227	110600	141307540	9310	9310	9310	9310	0
546	20240227	110500	141307540	9310	9310	9310	9310	0
547	20240227	110400	141307540	9310	9310	9310	9310	0
548	20240227	110300	141307540	9310	9310	9310	9310	0
549	20240227	110200	141307540	9310	9310	9310	9310	0
550	20240227	110100	141307540	9310	9310	9310	9310	0
551	20240227	110000	141307540	9310	9310	9310	9310	0
552	20240227	105900	141307540	9310	9310	9310	9310	0
553	20240227	105800	141307540	9310	9310	9310	9310	0
554	20240227	105700	141307540	9310	9310	9310	9310	0
555	20240227	105600	141307540	9310	9310	9310	9310	0
556	20240227	105500	141307540	9310	9310	9310	9310	0
557	20240227	105400	141307540	9310	9310	9310	9310	0
558	20240227	105300	141307540	9310	9310	9310	9310	0
559	20240227	105200	141307540	9310	9310	9310	9310	0
560	20240227	105100	141307540	9310	9310	9310	9310	0
561	20240227	105000	141307540	9310	9310	9310	9310	0
562	20240227	104900	141307540	9310	9310	9310	9310	0
563	20240227	104800	141307540	9310	9310	9310	9310	0
564	20240227	104700	141307540	9310	9310	9310	9310	0
565	20240227	104600	141307540	9310	9310	9310	9310	0
566	20240227	104500	141307540	9310	9310	9310	9310	0
567	20240227	104400	141307540	9310	9310	9310	9310	0
568	20240227	104300	141307540	9310	9310	9310	9310	0
569	20240227	104200	141307540	9310	9310	9310	9310	0
570	20240227	104100	141307540	9310	9310	9310	9310	0
571	20240227	104000	141307540	9310	9310	9310	9310	0
572	20240227	103900	141307540	9310	9260	9310	9260	13
573	20240227	103800	141187110	9260	9220	9260	9220	50
574	20240227	103700	140725390	9220	9220	9220	9220	3
575	20240227	103600	140697730	9200	9200	9200	9200	0
576	20240227	103500	140697730	9200	9200	9200	9200	0
577	20240227	103400	140697730	9200	9200	9200	9200	0
578	20240227	103300	140697730	9200	9200	9200	9200	0
579	20240227	103200	140697730	9200	9200	9200	9200	0
580	20240227	103100	140697730	9200	9200	9200	9200	0
581	20240227	103000	140697730	9200	9200	9200	9200	0
582	20240227	102900	140697730	9200	9200	9200	9200	0
583	20240227	102800	140697730	9200	9200	9200	9200	0
584	20240227	102700	140697730	9200	9200	9200	9200	0
585	20240227	102600	140697730	9200	9200	9200	9200	0
586	20240227	102500	140697730	9200	9210	9210	9200	41
587	20240227	102400	140320280	9250	9250	9250	9250	0
588	20240227	102300	140320280	9250	9250	9250	9250	0
589	20240227	102200	140320280	9250	9250	9250	9250	0
590	20240227	102100	140320280	9250	9250	9250	9250	0
591	20240227	102000	140320280	9250	9250	9250	9250	100
592	20240227	101900	139395280	9300	9250	9300	9250	100
593	20240227	101800	138466130	9250	9230	9250	9230	100
594	20240227	101700	137541380	9240	9240	9240	9240	0
595	20240227	101600	137541380	9240	9240	9240	9240	0
596	20240227	101500	137541380	9240	9240	9240	9240	0
597	20240227	101400	137541380	9240	9240	9240	9240	0
598	20240227	101300	137541380	9240	9240	9240	9240	0
599	20240227	101200	137541380	9240	9240	9240	9240	0
600	20240227	101100	137541380	9240	9240	9240	9240	0
601	20240227	101000	137541380	9240	9240	9240	9240	0
602	20240227	100900	137541380	9240	9240	9240	9240	0
603	20240227	100800	137541380	9240	9240	9240	9240	1
604	20240227	100700	137532140	9230	9230	9230	9230	0
605	20240227	100600	137532140	9230	9230	9230	9230	0
606	20240227	100500	137532140	9230	9230	9230	9230	699
607	20240227	100400	131080370	9230	9230	9230	9230	105
608	20240227	100300	130111220	9230	9230	9230	9230	0
609	20240227	100200	130111220	9230	9230	9230	9230	0
610	20240227	100100	130111220	9230	9240	9240	9230	76
611	20240227	100000	129409000	9250	9250	9250	9250	0
612	20240227	095900	129409000	9250	9250	9250	9250	0
613	20240227	095800	129409000	9250	9250	9250	9250	0
614	20240227	095700	129409000	9250	9240	9250	9240	28
615	20240227	095600	129150250	9240	9240	9240	9240	0
616	20240227	095500	129150250	9240	9240	9240	9240	0
617	20240227	095400	129150250	9240	9240	9240	9240	0
618	20240227	095300	129150250	9240	9240	9240	9240	1
619	20240227	095200	129141010	9240	9240	9240	9240	0
620	20240227	095100	129141010	9240	9230	9240	9230	4
621	20240227	095000	129104080	9220	9220	9220	9220	2
622	20240227	094900	129085640	9210	9210	9210	9210	0
623	20240227	094800	129085640	9210	9210	9210	9210	11
624	20240227	094700	128984330	9210	9210	9210	9210	1
625	20240227	094600	128975120	9210	9210	9210	9210	0
626	20240227	094500	128975120	9210	9210	9210	9210	0
627	20240227	094400	128975120	9210	9190	9210	9190	6
628	20240227	094300	128919880	9200	9210	9210	9200	2068
629	20240227	094200	109883650	9220	9220	9220	9220	1
630	20240227	094100	109874430	9220	9220	9220	9220	3
631	20240227	094000	109846770	9220	9220	9220	9220	0
632	20240227	093900	109846770	9220	9220	9220	9220	0
633	20240227	093800	109846770	9220	9220	9220	9220	0
634	20240227	093700	109846770	9220	9220	9220	9220	0
635	20240227	093600	109846770	9220	9220	9220	9220	119
636	20240227	093500	108749590	9230	9230	9230	9230	0
637	20240227	093400	108749590	9230	9230	9230	9230	0
638	20240227	093300	108749590	9230	9230	9230	9230	0
639	20240227	093200	108749590	9230	9230	9230	9230	0
640	20240227	093100	108749590	9230	9220	9230	9220	385
641	20240227	093000	105199850	9220	9220	9220	9220	10
642	20240227	092900	105107650	9220	9220	9220	9220	0
643	20240227	092800	105107650	9220	9210	9230	9210	2030
644	20240227	092700	86391850	9190	9220	9220	9190	3622
645	20240227	092600	53011390	9250	9250	9250	9250	0
646	20240227	092500	53011390	9250	9250	9250	9250	0
647	20240227	092400	53011390	9250	9250	9250	9250	0
648	20240227	092300	53011390	9250	9290	9290	9210	3589
649	20240227	092200	19732790	9290	9290	9290	9290	0
650	20240227	092100	19732790	9290	9300	9300	9290	160
651	20240227	092000	18244840	9300	9300	9300	9300	0
652	20240227	091900	18244840	9300	9300	9300	9300	0
653	20240227	091800	18244840	9300	9300	9300	9300	0
654	20240227	091700	18244840	9300	9300	9300	9300	0
655	20240227	091600	18244840	9300	9300	9300	9300	0
656	20240227	091500	18244840	9300	9300	9300	9300	0
657	20240227	091400	18244840	9300	9300	9300	9300	0
658	20240227	091300	18244840	9300	9300	9300	9300	0
659	20240227	091200	18244840	9300	9300	9300	9300	0
660	20240227	091100	18244840	9300	9300	9300	9300	0
661	20240227	091000	18244840	9300	9300	9300	9300	10
662	20240227	090900	18151840	9310	9310	9310	9310	0
663	20240227	090800	18151840	9310	9310	9310	9310	26
664	20240227	090700	17909780	9300	9300	9300	9300	0
665	20240227	090600	17909780	9300	9300	9300	9300	0
666	20240227	090500	17909780	9300	9300	9300	9300	0
667	20240227	090400	17909780	9300	9310	9310	9300	1824
668	20240227	090300	941350	9320	9320	9320	9320	0
669	20240227	090200	941350	9320	9320	9320	9320	0
670	20240227	090100	941350	9320	9320	9320	9320	100
671	20240227	090000	9350	9350	9350	9350	9350	1