KissMeData/265560/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205200	112808430	9060	9060	9060	9060	147
3	20240227	205100	112808430	9060	9060	9060	9060	0
4	20240227	205000	112808430	9060	9060	9060	9060	0
5	20240227	204900	112808430	9060	9060	9060	9060	0
6	20240227	204800	112808430	9060	9060	9060	9060	0
7	20240227	204700	112808430	9060	9060	9060	9060	0
8	20240227	204600	112808430	9060	9060	9060	9060	0
9	20240227	204500	112808430	9060	9060	9060	9060	0
10	20240227	204400	112808430	9060	9060	9060	9060	0
11	20240227	204300	112808430	9060	9060	9060	9060	0
12	20240227	204200	112808430	9060	9060	9060	9060	0
13	20240227	204100	112808430	9060	9060	9060	9060	0
14	20240227	204000	112808430	9060	9060	9060	9060	0
15	20240227	203900	112808430	9060	9060	9060	9060	0
16	20240227	203800	112808430	9060	9060	9060	9060	0
17	20240227	203700	112808430	9060	9060	9060	9060	0
18	20240227	203600	112808430	9060	9060	9060	9060	0
19	20240227	203500	112808430	9060	9060	9060	9060	0
20	20240227	203400	112808430	9060	9060	9060	9060	0
21	20240227	203300	112808430	9060	9060	9060	9060	0
22	20240227	203200	112808430	9060	9060	9060	9060	0
23	20240227	203100	112808430	9060	9060	9060	9060	0
24	20240227	203000	112808430	9060	9060	9060	9060	0
25	20240227	202900	112808430	9060	9060	9060	9060	0
26	20240227	202800	112808430	9060	9060	9060	9060	0
27	20240227	202700	112808430	9060	9060	9060	9060	0
28	20240227	202600	112808430	9060	9060	9060	9060	0
29	20240227	202500	112808430	9060	9060	9060	9060	0
30	20240227	202400	112808430	9060	9060	9060	9060	0
31	20240227	202300	112808430	9060	9060	9060	9060	0
32	20240227	202200	112808430	9060	9060	9060	9060	147
33	20240227	202100	112808430	9060	9060	9060	9060	0
34	20240227	202000	112808430	9060	9060	9060	9060	0
35	20240227	201900	112808430	9060	9060	9060	9060	0
36	20240227	201800	112808430	9060	9060	9060	9060	0
37	20240227	201700	112808430	9060	9060	9060	9060	0
38	20240227	201600	112808430	9060	9060	9060	9060	0
39	20240227	201500	112808430	9060	9060	9060	9060	0
40	20240227	201400	112808430	9060	9060	9060	9060	0
41	20240227	201300	112808430	9060	9060	9060	9060	0
42	20240227	201200	112808430	9060	9060	9060	9060	0
43	20240227	201100	112808430	9060	9060	9060	9060	0
44	20240227	201000	112808430	9060	9060	9060	9060	0
45	20240227	200900	112808430	9060	9060	9060	9060	0
46	20240227	200800	112808430	9060	9060	9060	9060	0
47	20240227	200700	112808430	9060	9060	9060	9060	0
48	20240227	200600	112808430	9060	9060	9060	9060	0
49	20240227	200500	112808430	9060	9060	9060	9060	0
50	20240227	200400	112808430	9060	9060	9060	9060	0
51	20240227	200300	112808430	9060	9060	9060	9060	0
52	20240227	200200	112808430	9060	9060	9060	9060	0
53	20240227	200100	112808430	9060	9060	9060	9060	0
54	20240227	200000	112808430	9060	9060	9060	9060	0
55	20240227	195900	112808430	9060	9060	9060	9060	0
56	20240227	195800	112808430	9060	9060	9060	9060	0
57	20240227	195700	112808430	9060	9060	9060	9060	0
58	20240227	195600	112808430	9060	9060	9060	9060	0
59	20240227	195500	112808430	9060	9060	9060	9060	0
60	20240227	195400	112808430	9060	9060	9060	9060	0
61	20240227	195300	112808430	9060	9060	9060	9060	0
62	20240227	195200	112808430	9060	9060	9060	9060	147
63	20240227	195100	112808430	9060	9060	9060	9060	0
64	20240227	195000	112808430	9060	9060	9060	9060	0
65	20240227	194900	112808430	9060	9060	9060	9060	0
66	20240227	194800	112808430	9060	9060	9060	9060	0
67	20240227	194700	112808430	9060	9060	9060	9060	0
68	20240227	194600	112808430	9060	9060	9060	9060	0
69	20240227	194500	112808430	9060	9060	9060	9060	0
70	20240227	194400	112808430	9060	9060	9060	9060	0
71	20240227	194300	112808430	9060	9060	9060	9060	0
72	20240227	194200	112808430	9060	9060	9060	9060	0
73	20240227	194100	112808430	9060	9060	9060	9060	0
74	20240227	194000	112808430	9060	9060	9060	9060	0
75	20240227	193900	112808430	9060	9060	9060	9060	0
76	20240227	193800	112808430	9060	9060	9060	9060	0
77	20240227	193700	112808430	9060	9060	9060	9060	0
78	20240227	193600	112808430	9060	9060	9060	9060	0
79	20240227	193500	112808430	9060	9060	9060	9060	0
80	20240227	193400	112808430	9060	9060	9060	9060	0
81	20240227	193300	112808430	9060	9060	9060	9060	0
82	20240227	193200	112808430	9060	9060	9060	9060	0
83	20240227	193100	112808430	9060	9060	9060	9060	0
84	20240227	193000	112808430	9060	9060	9060	9060	0
85	20240227	192900	112808430	9060	9060	9060	9060	0
86	20240227	192800	112808430	9060	9060	9060	9060	0
87	20240227	192700	112808430	9060	9060	9060	9060	0
88	20240227	192600	112808430	9060	9060	9060	9060	0
89	20240227	192500	112808430	9060	9060	9060	9060	0
90	20240227	192400	112808430	9060	9060	9060	9060	0
91	20240227	192300	112808430	9060	9060	9060	9060	0
92	20240227	192200	112808430	9060	9060	9060	9060	147
93	20240227	192100	112808430	9060	9060	9060	9060	0
94	20240227	192000	112808430	9060	9060	9060	9060	0
95	20240227	191900	112808430	9060	9060	9060	9060	0
96	20240227	191800	112808430	9060	9060	9060	9060	0
97	20240227	191700	112808430	9060	9060	9060	9060	0
98	20240227	191600	112808430	9060	9060	9060	9060	0
99	20240227	191500	112808430	9060	9060	9060	9060	0
100	20240227	191400	112808430	9060	9060	9060	9060	0
101	20240227	191300	112808430	9060	9060	9060	9060	0
102	20240227	191200	112808430	9060	9060	9060	9060	0
103	20240227	191100	112808430	9060	9060	9060	9060	0
104	20240227	191000	112808430	9060	9060	9060	9060	0
105	20240227	190900	112808430	9060	9060	9060	9060	0
106	20240227	190800	112808430	9060	9060	9060	9060	0
107	20240227	190700	112808430	9060	9060	9060	9060	0
108	20240227	190600	112808430	9060	9060	9060	9060	0
109	20240227	190500	112808430	9060	9060	9060	9060	0
110	20240227	190400	112808430	9060	9060	9060	9060	0
111	20240227	190300	112808430	9060	9060	9060	9060	0
112	20240227	190200	112808430	9060	9060	9060	9060	0
113	20240227	190100	112808430	9060	9060	9060	9060	0
114	20240227	190000	112808430	9060	9060	9060	9060	0
115	20240227	185900	112808430	9060	9060	9060	9060	0
116	20240227	185800	112808430	9060	9060	9060	9060	0
117	20240227	185700	112808430	9060	9060	9060	9060	0
118	20240227	185600	112808430	9060	9060	9060	9060	0
119	20240227	185500	112808430	9060	9060	9060	9060	0
120	20240227	185400	112808430	9060	9060	9060	9060	0
121	20240227	185300	112808430	9060	9060	9060	9060	0
122	20240227	185200	112808430	9060	9060	9060	9060	147
123	20240227	185100	112808430	9060	9060	9060	9060	0
124	20240227	185000	112808430	9060	9060	9060	9060	0
125	20240227	184900	112808430	9060	9060	9060	9060	0
126	20240227	184800	112808430	9060	9060	9060	9060	0
127	20240227	184700	112808430	9060	9060	9060	9060	0
128	20240227	184600	112808430	9060	9060	9060	9060	0
129	20240227	184500	112808430	9060	9060	9060	9060	0
130	20240227	184400	112808430	9060	9060	9060	9060	0
131	20240227	184300	112808430	9060	9060	9060	9060	0
132	20240227	184200	112808430	9060	9060	9060	9060	0
133	20240227	184100	112808430	9060	9060	9060	9060	0
134	20240227	184000	112808430	9060	9060	9060	9060	0
135	20240227	183900	112808430	9060	9060	9060	9060	0
136	20240227	183800	112808430	9060	9060	9060	9060	0
137	20240227	183700	112808430	9060	9060	9060	9060	0
138	20240227	183600	112808430	9060	9060	9060	9060	0
139	20240227	183500	112808430	9060	9060	9060	9060	0
140	20240227	183400	112808430	9060	9060	9060	9060	0
141	20240227	183300	112808430	9060	9060	9060	9060	0
142	20240227	183200	112808430	9060	9060	9060	9060	0
143	20240227	183100	112808430	9060	9060	9060	9060	0
144	20240227	183000	112808430	9060	9060	9060	9060	0
145	20240227	182900	112808430	9060	9060	9060	9060	0
146	20240227	182800	112808430	9060	9060	9060	9060	0
147	20240227	182700	112808430	9060	9060	9060	9060	0
148	20240227	182600	112808430	9060	9060	9060	9060	0
149	20240227	182500	112808430	9060	9060	9060	9060	0
150	20240227	182400	112808430	9060	9060	9060	9060	0
151	20240227	182300	112808430	9060	9060	9060	9060	0
152	20240227	182200	112808430	9060	9060	9060	9060	147
153	20240227	182100	112808430	9060	9060	9060	9060	0
154	20240227	182000	112808430	9060	9060	9060	9060	0
155	20240227	181900	112808430	9060	9060	9060	9060	0
156	20240227	181800	112808430	9060	9060	9060	9060	0
157	20240227	181700	112808430	9060	9060	9060	9060	0
158	20240227	181600	112808430	9060	9060	9060	9060	0
159	20240227	181500	112808430	9060	9060	9060	9060	0
160	20240227	181400	112808430	9060	9060	9060	9060	0
161	20240227	181300	112808430	9060	9060	9060	9060	0
162	20240227	181200	112808430	9060	9060	9060	9060	0
163	20240227	181100	112808430	9060	9060	9060	9060	0
164	20240227	181000	112808430	9060	9060	9060	9060	0
165	20240227	180900	112808430	9060	9060	9060	9060	0
166	20240227	180800	112808430	9060	9060	9060	9060	0
167	20240227	180700	112808430	9060	9060	9060	9060	0
168	20240227	180600	112808430	9060	9060	9060	9060	0
169	20240227	180500	112808430	9060	9060	9060	9060	0
170	20240227	180400	112808430	9060	9060	9060	9060	0
171	20240227	180300	112808430	9060	9060	9060	9060	0
172	20240227	180200	112808430	9060	9060	9060	9060	0
173	20240227	180100	112808430	9060	9060	9060	9060	0
174	20240227	180000	112808430	9060	9060	9060	9060	0
175	20240227	175900	112808430	9060	9060	9060	9060	0
176	20240227	175800	112808430	9060	9060	9060	9060	0
177	20240227	175700	112808430	9060	9060	9060	9060	0
178	20240227	175600	112808430	9060	9060	9060	9060	0
179	20240227	175500	112808430	9060	9060	9060	9060	0
180	20240227	175400	112808430	9060	9060	9060	9060	0
181	20240227	175300	112808430	9060	9060	9060	9060	0
182	20240227	175200	112808430	9060	9060	9060	9060	147
183	20240227	175100	112808430	9060	9060	9060	9060	0
184	20240227	175000	112808430	9060	9060	9060	9060	0
185	20240227	174900	112808430	9060	9060	9060	9060	0
186	20240227	174800	112808430	9060	9060	9060	9060	0
187	20240227	174700	112808430	9060	9060	9060	9060	0
188	20240227	174600	112808430	9060	9060	9060	9060	0
189	20240227	174500	112808430	9060	9060	9060	9060	0
190	20240227	174400	112808430	9060	9060	9060	9060	0
191	20240227	174300	112808430	9060	9060	9060	9060	0
192	20240227	174200	112808430	9060	9060	9060	9060	0
193	20240227	174100	112808430	9060	9060	9060	9060	0
194	20240227	174000	112808430	9060	9060	9060	9060	0
195	20240227	173900	112808430	9060	9060	9060	9060	0
196	20240227	173800	112808430	9060	9060	9060	9060	0
197	20240227	173700	112808430	9060	9060	9060	9060	0
198	20240227	173600	112808430	9060	9060	9060	9060	0
199	20240227	173500	112808430	9060	9060	9060	9060	0
200	20240227	173400	112808430	9060	9060	9060	9060	0
201	20240227	173300	112808430	9060	9060	9060	9060	0
202	20240227	173200	112808430	9060	9060	9060	9060	0
203	20240227	173100	112808430	9060	9060	9060	9060	0
204	20240227	173000	112808430	9060	9060	9060	9060	0
205	20240227	172900	112808430	9060	9060	9060	9060	0
206	20240227	172800	112808430	9060	9060	9060	9060	0
207	20240227	172700	112808430	9060	9060	9060	9060	0
208	20240227	172600	112808430	9060	9060	9060	9060	0
209	20240227	172500	112808430	9060	9060	9060	9060	0
210	20240227	172400	112808430	9060	9060	9060	9060	0
211	20240227	172300	112808430	9060	9060	9060	9060	0
212	20240227	172200	112808430	9060	9060	9060	9060	147
213	20240227	172100	112808430	9060	9060	9060	9060	0
214	20240227	172000	112808430	9060	9060	9060	9060	0
215	20240227	171900	112808430	9060	9060	9060	9060	0
216	20240227	171800	112808430	9060	9060	9060	9060	0
217	20240227	171700	112808430	9060	9060	9060	9060	0
218	20240227	171600	112808430	9060	9060	9060	9060	0
219	20240227	171500	112808430	9060	9060	9060	9060	0
220	20240227	171400	112808430	9060	9060	9060	9060	0
221	20240227	171300	112808430	9060	9060	9060	9060	0
222	20240227	171200	112808430	9060	9060	9060	9060	0
223	20240227	171100	112808430	9060	9060	9060	9060	0
224	20240227	171000	112808430	9060	9060	9060	9060	0
225	20240227	170900	112808430	9060	9060	9060	9060	0
226	20240227	170800	112808430	9060	9060	9060	9060	0
227	20240227	170700	112808430	9060	9060	9060	9060	0
228	20240227	170600	112808430	9060	9060	9060	9060	0
229	20240227	170500	112808430	9060	9060	9060	9060	0
230	20240227	170400	112808430	9060	9060	9060	9060	0
231	20240227	170300	112808430	9060	9060	9060	9060	0
232	20240227	170200	112808430	9060	9060	9060	9060	0
233	20240227	170100	112808430	9060	9060	9060	9060	0
234	20240227	170000	112808430	9060	9060	9060	9060	0
235	20240227	165900	112808430	9060	9060	9060	9060	0
236	20240227	165800	112808430	9060	9060	9060	9060	0
237	20240227	165700	112808430	9060	9060	9060	9060	0
238	20240227	165600	112808430	9060	9060	9060	9060	0
239	20240227	165500	112808430	9060	9060	9060	9060	0
240	20240227	165400	112808430	9060	9060	9060	9060	0
241	20240227	165300	112808430	9060	9060	9060	9060	0
242	20240227	165200	112808430	9060	9060	9060	9060	147
243	20240227	165100	112808430	9060	9060	9060	9060	0
244	20240227	165000	112808430	9060	9060	9060	9060	0
245	20240227	164900	112808430	9060	9060	9060	9060	0
246	20240227	164800	112808430	9060	9060	9060	9060	0
247	20240227	164700	112808430	9060	9060	9060	9060	0
248	20240227	164600	112808430	9060	9060	9060	9060	0
249	20240227	164500	112808430	9060	9060	9060	9060	0
250	20240227	164400	112808430	9060	9060	9060	9060	0
251	20240227	164300	112808430	9060	9060	9060	9060	0
252	20240227	164200	112808430	9060	9060	9060	9060	0
253	20240227	164100	112808430	9060	9060	9060	9060	0
254	20240227	164000	112808430	9060	9060	9060	9060	0
255	20240227	163900	112808430	9060	9060	9060	9060	0
256	20240227	163800	112808430	9060	9060	9060	9060	0
257	20240227	163700	112808430	9060	9060	9060	9060	0
258	20240227	163600	112808430	9060	9060	9060	9060	0
259	20240227	163500	112808430	9060	9060	9060	9060	0
260	20240227	163400	112808430	9060	9060	9060	9060	0
261	20240227	163300	112808430	9060	9060	9060	9060	0
262	20240227	163200	112808430	9060	9060	9060	9060	0
263	20240227	163100	112808430	9060	9060	9060	9060	0
264	20240227	163000	112808430	9060	9060	9060	9060	0
265	20240227	162900	112808430	9060	9060	9060	9060	0
266	20240227	162800	112808430	9060	9060	9060	9060	0
267	20240227	162700	112808430	9060	9060	9060	9060	0
268	20240227	162600	112808430	9060	9060	9060	9060	0
269	20240227	162500	112808430	9060	9060	9060	9060	0
270	20240227	162400	112808430	9060	9060	9060	9060	0
271	20240227	162300	112808430	9060	9060	9060	9060	0
272	20240227	162200	112808430	9060	9060	9060	9060	147
273	20240227	162100	112808430	9060	9060	9060	9060	0
274	20240227	162000	112808430	9060	9060	9060	9060	0
275	20240227	161900	112808430	9060	9060	9060	9060	0
276	20240227	161800	112808430	9060	9060	9060	9060	0
277	20240227	161700	112808430	9060	9060	9060	9060	0
278	20240227	161600	112808430	9060	9060	9060	9060	0
279	20240227	161500	112808430	9060	9060	9060	9060	0
280	20240227	161400	112808430	9060	9060	9060	9060	0
281	20240227	161300	112808430	9060	9060	9060	9060	0
282	20240227	161200	112808430	9060	9060	9060	9060	0
283	20240227	161100	112808430	9060	9060	9060	9060	0
284	20240227	161000	112808430	9060	9060	9060	9060	0
285	20240227	160900	112808430	9060	9060	9060	9060	0
286	20240227	160800	112808430	9060	9060	9060	9060	0
287	20240227	160700	112808430	9060	9060	9060	9060	0
288	20240227	160600	112808430	9060	9060	9060	9060	0
289	20240227	160500	112808430	9060	9060	9060	9060	0
290	20240227	160400	112808430	9060	9060	9060	9060	0
291	20240227	160300	112808430	9060	9060	9060	9060	0
292	20240227	160200	112808430	9060	9060	9060	9060	0
293	20240227	160100	112808430	9060	9060	9060	9060	0
294	20240227	160000	112808430	9060	9060	9060	9060	0
295	20240227	155900	112808430	9060	9060	9060	9060	0
296	20240227	155800	112808430	9060	9060	9060	9060	0
297	20240227	155700	112808430	9060	9060	9060	9060	0
298	20240227	155600	112808430	9060	9060	9060	9060	0
299	20240227	155500	112808430	9060	9060	9060	9060	0
300	20240227	155400	112808430	9060	9060	9060	9060	0
301	20240227	155300	112808430	9060	9060	9060	9060	0
302	20240227	155200	112808430	9060	9060	9060	9060	147
303	20240227	155100	112808430	9060	9060	9060	9060	0
304	20240227	155000	112808430	9060	9060	9060	9060	0
305	20240227	154900	112808430	9060	9060	9060	9060	0
306	20240227	154800	112808430	9060	9060	9060	9060	0
307	20240227	154700	112808430	9060	9060	9060	9060	0
308	20240227	154600	112808430	9060	9060	9060	9060	0
309	20240227	154500	112808430	9060	9060	9060	9060	0
310	20240227	154400	112808430	9060	9060	9060	9060	0
311	20240227	154300	112808430	9060	9060	9060	9060	0
312	20240227	154200	112808430	9060	9060	9060	9060	0
313	20240227	154100	112808430	9060	9060	9060	9060	0
314	20240227	154000	112808430	9060	9060	9060	9060	0
315	20240227	153900	112808430	9060	9060	9060	9060	0
316	20240227	153800	112808430	9060	9060	9060	9060	0
317	20240227	153700	112808430	9060	9060	9060	9060	0
318	20240227	153600	112808430	9060	9060	9060	9060	0
319	20240227	153500	112808430	9060	9060	9060	9060	0
320	20240227	153400	112808430	9060	9060	9060	9060	0
321	20240227	153300	112808430	9060	9060	9060	9060	0
322	20240227	153200	112808430	9060	9060	9060	9060	0
323	20240227	153100	112808430	9060	9060	9060	9060	0
324	20240227	153000	112808430	9060	9060	9060	9060	147
325	20240227	152900	111476610	9040	9040	9040	9040	0
326	20240227	152800	111476610	9040	9040	9040	9040	0
327	20240227	152700	111476610	9040	9040	9040	9040	0
328	20240227	152600	111476610	9040	9040	9040	9040	0
329	20240227	152500	111476610	9040	9040	9040	9040	0
330	20240227	152400	111476610	9040	9040	9040	9040	0
331	20240227	152300	111476610	9040	9040	9040	9040	0
332	20240227	152200	111476610	9040	9040	9040	9040	0
333	20240227	152100	111476610	9040	9040	9040	9040	0
334	20240227	152000	111476610	9040	9040	9040	9040	0
335	20240227	151900	111476610	9040	9100	9100	9040	8
336	20240227	151800	111403930	9100	9100	9100	9100	0
337	20240227	151700	111403930	9100	9100	9100	9040	117
338	20240227	151600	110339410	9100	9100	9100	9100	0
339	20240227	151500	110339410	9100	9100	9100	9100	9
340	20240227	151400	110257510	9100	9100	9100	9100	4
341	20240227	151300	110221110	9100	9100	9100	9100	0
342	20240227	151200	110221110	9100	9100	9100	9100	0
343	20240227	151100	110221110	9100	9100	9100	9100	19
344	20240227	151000	110048210	9100	9100	9100	9100	0
345	20240227	150900	110048210	9100	9100	9100	9100	0
346	20240227	150800	110048210	9100	9100	9100	9100	0
347	20240227	150700	110048210	9100	9100	9100	9100	0
348	20240227	150600	110048210	9100	9100	9100	9100	0
349	20240227	150500	110048210	9100	9100	9100	9100	0
350	20240227	150400	110048210	9100	9100	9100	9100	0
351	20240227	150300	110048210	9100	9100	9100	9100	0
352	20240227	150200	110048210	9100	9100	9100	9100	4
353	20240227	150100	110011810	9100	9100	9100	9100	0
354	20240227	150000	110011810	9100	9090	9100	9040	138
355	20240227	145900	108761500	9040	9090	9100	9040	45
356	20240227	145800	108353270	9100	9040	9100	9040	1017
357	20240227	145700	99127960	9040	9040	9040	9040	1
358	20240227	145600	99118920	9040	9040	9040	9040	0
359	20240227	145500	99118920	9040	9040	9040	9040	0
360	20240227	145400	99118920	9040	9040	9040	9040	0
361	20240227	145300	99118920	9040	9040	9040	9040	0
362	20240227	145200	99118920	9040	9040	9040	9040	0
363	20240227	145100	99118920	9040	9040	9040	9040	0
364	20240227	145000	99118920	9040	9040	9040	9040	0
365	20240227	144900	99118920	9040	9040	9040	9040	92
366	20240227	144800	98287240	9040	9040	9040	9040	0
367	20240227	144700	98287240	9040	9040	9040	9040	2
368	20240227	144600	98269160	9040	9040	9040	9040	0
369	20240227	144500	98269160	9040	9040	9040	9040	0
370	20240227	144400	98269160	9040	9040	9040	9040	0
371	20240227	144300	98269160	9040	9040	9040	9040	0
372	20240227	144200	98269160	9040	9010	9040	9010	113
373	20240227	144100	97250520	9020	9020	9020	9020	1
374	20240227	144000	97241500	9040	9040	9040	9040	0
375	20240227	143900	97241500	9040	9040	9040	9040	1
376	20240227	143800	97232460	9040	9030	9040	9020	123
377	20240227	143700	96122840	9040	9040	9040	9040	0
378	20240227	143600	96122840	9040	9040	9040	9040	0
379	20240227	143500	96122840	9040	9040	9040	9040	0
380	20240227	143400	96122840	9040	9040	9040	9040	0
381	20240227	143300	96122840	9040	9040	9040	9040	0
382	20240227	143200	96122840	9040	9040	9040	9040	0
383	20240227	143100	96122840	9040	9040	9040	9040	0
384	20240227	143000	96122840	9040	9040	9040	9040	12
385	20240227	142900	96014360	9040	9040	9040	9040	0
386	20240227	142800	96014360	9040	9040	9040	9040	0
387	20240227	142700	96014360	9040	9040	9040	9040	0
388	20240227	142600	96014360	9040	9040	9040	9040	6
389	20240227	142500	95960120	9050	9050	9050	9050	0
390	20240227	142400	95960120	9050	9050	9050	9050	0
391	20240227	142300	95960120	9050	9050	9050	9050	0
392	20240227	142200	95960120	9050	9050	9050	9050	0
393	20240227	142100	95960120	9050	9050	9050	9050	0
394	20240227	142000	95960120	9050	9050	9050	9050	0
395	20240227	141900	95960120	9050	9050	9050	9050	0
396	20240227	141800	95960120	9050	9050	9050	9050	15
397	20240227	141700	95824370	9050	9020	9050	9010	93
398	20240227	141600	94986080	9020	9020	9020	9020	0
399	20240227	141500	94986080	9020	9020	9020	9020	0
400	20240227	141400	94986080	9020	9020	9020	9020	0
401	20240227	141300	94986080	9020	9020	9020	9020	23
402	20240227	141200	94778620	9050	9050	9050	9050	0
403	20240227	141100	94778620	9050	9050	9050	9050	0
404	20240227	141000	94778620	9050	9050	9050	9050	2
405	20240227	140900	94760520	9010	9010	9010	9010	0
406	20240227	140800	94760520	9010	9010	9010	9010	0
407	20240227	140700	94760520	9010	9010	9010	9010	0
408	20240227	140600	94760520	9010	9010	9010	9010	0
409	20240227	140500	94760520	9010	9010	9010	9010	0
410	20240227	140400	94760520	9010	9010	9010	9010	0
411	20240227	140300	94760520	9010	9010	9010	9010	0
412	20240227	140200	94760520	9010	9010	9010	9010	0
413	20240227	140100	94760520	9010	9030	9030	9010	180
414	20240227	140000	93136920	9030	9040	9040	9030	37
415	20240227	135900	92802790	9040	9040	9040	9040	1
416	20240227	135800	92793750	9050	9050	9050	9050	10
417	20240227	135700	92703250	9040	9040	9040	9040	3
418	20240227	135600	92676130	9040	9040	9040	9040	1
419	20240227	135500	92667090	9050	9030	9050	9030	32
420	20240227	135400	92378090	9050	9050	9050	9050	0
421	20240227	135300	92378090	9050	9050	9050	9050	0
422	20240227	135200	92378090	9050	9050	9050	9050	0
423	20240227	135100	92378090	9050	9050	9050	9050	0
424	20240227	135000	92378090	9050	9050	9050	9050	32
425	20240227	134900	92088490	9050	9050	9050	9020	515
426	20240227	134800	87439270	9050	9050	9050	9050	0
427	20240227	134700	87439270	9050	9050	9050	9050	0
428	20240227	134600	87439270	9050	9030	9050	9030	67
429	20240227	134500	86834220	9050	9050	9050	9050	0
430	20240227	134400	86834220	9050	9050	9050	9050	43
431	20240227	134300	86445070	9050	9050	9050	9050	0
432	20240227	134200	86445070	9050	9050	9050	9050	0
433	20240227	134100	86445070	9050	9050	9050	9050	0
434	20240227	134000	86445070	9050	9050	9050	9050	0
435	20240227	133900	86445070	9050	9050	9050	9050	0
436	20240227	133800	86445070	9050	9050	9050	9050	0
437	20240227	133700	86445070	9050	9050	9050	9050	0
438	20240227	133600	86445070	9050	9050	9050	9050	0
439	20240227	133500	86445070	9050	9040	9050	9040	31
440	20240227	133400	86164740	9050	9050	9050	9050	0
441	20240227	133300	86164740	9050	9050	9050	9050	0
442	20240227	133200	86164740	9050	9050	9050	9050	0
443	20240227	133100	86164740	9050	9050	9050	9050	0
444	20240227	133000	86164740	9050	9050	9050	9050	2
445	20240227	132900	86146640	9040	9050	9050	9040	20
446	20240227	132800	85965740	9050	9050	9050	9050	0
447	20240227	132700	85965740	9050	9050	9050	9050	0
448	20240227	132600	85965740	9050	9050	9050	9050	1
449	20240227	132500	85956690	9080	9080	9080	9080	0
450	20240227	132400	85956690	9080	9080	9080	9080	0
451	20240227	132300	85956690	9080	9080	9080	9080	0
452	20240227	132200	85956690	9080	9080	9080	9080	0
453	20240227	132100	85956690	9080	9080	9080	9080	0
454	20240227	132000	85956690	9080	9080	9080	9080	0
455	20240227	131900	85956690	9080	9080	9080	9080	0
456	20240227	131800	85956690	9080	9080	9080	9080	0
457	20240227	131700	85956690	9080	9080	9080	9080	0
458	20240227	131600	85956690	9080	9080	9080	9080	0
459	20240227	131500	85956690	9080	9080	9080	9080	0
460	20240227	131400	85956690	9080	9080	9080	9080	0
461	20240227	131300	85956690	9080	9080	9080	9080	0
462	20240227	131200	85956690	9080	9080	9080	9080	0
463	20240227	131100	85956690	9080	9080	9080	9080	0
464	20240227	131000	85956690	9080	9080	9080	9080	0
465	20240227	130900	85956690	9080	9080	9080	9080	0
466	20240227	130800	85956690	9080	9080	9080	9080	0
467	20240227	130700	85956690	9080	9080	9080	9080	0
468	20240227	130600	85956690	9080	9080	9080	9080	0
469	20240227	130500	85956690	9080	9080	9080	9080	0
470	20240227	130400	85956690	9080	9080	9080	9080	0
471	20240227	130300	85956690	9080	9080	9080	9080	0
472	20240227	130200	85956690	9080	9080	9080	9080	0
473	20240227	130100	85956690	9080	9080	9080	9080	0
474	20240227	130000	85956690	9080	9080	9080	9080	5
475	20240227	125900	85911290	9030	9030	9030	9030	0
476	20240227	125800	85911290	9030	9030	9030	9030	0
477	20240227	125700	85911290	9030	9030	9030	9030	0
478	20240227	125600	85911290	9030	9030	9030	9030	0
479	20240227	125500	85911290	9030	9030	9030	9030	0
480	20240227	125400	85911290	9030	9030	9030	9030	0
481	20240227	125300	85911290	9030	9040	9040	9030	258
482	20240227	125200	83581470	9080	9080	9080	9080	0
483	20240227	125100	83581470	9080	9080	9080	9080	0
484	20240227	125000	83581470	9080	9080	9080	9080	0
485	20240227	124900	83581470	9080	9080	9080	9080	0
486	20240227	124800	83581470	9080	9080	9080	9080	0
487	20240227	124700	83581470	9080	9080	9080	9080	0
488	20240227	124600	83581470	9080	9070	9080	9070	22
489	20240227	124500	83381830	9070	9070	9070	9070	0
490	20240227	124400	83381830	9070	9070	9070	9070	0
491	20240227	124300	83381830	9070	9060	9070	9060	18
492	20240227	124200	83218620	9040	9040	9040	9040	0
493	20240227	124100	83218620	9040	9040	9040	9040	0
494	20240227	124000	83218620	9040	9040	9040	9040	0
495	20240227	123900	83218620	9040	9040	9040	9040	0
496	20240227	123800	83218620	9040	9040	9040	9040	0
497	20240227	123700	83218620	9040	9040	9040	9040	0
498	20240227	123600	83218620	9040	9040	9040	9040	0
499	20240227	123500	83218620	9040	9040	9040	9040	0
500	20240227	123400	83218620	9040	9040	9040	9040	0
501	20240227	123300	83218620	9040	9040	9040	9040	0
502	20240227	123200	83218620	9040	9040	9040	9040	0
503	20240227	123100	83218620	9040	9040	9040	9040	0
504	20240227	123000	83218620	9040	9040	9040	9040	0
505	20240227	122900	83218620	9040	9040	9040	9040	25
506	20240227	122800	82992620	9020	9020	9020	9020	0
507	20240227	122700	82992620	9020	9020	9020	9020	0
508	20240227	122600	82992620	9020	9020	9020	9020	0
509	20240227	122500	82992620	9020	9020	9020	9020	0
510	20240227	122400	82992620	9020	9020	9020	9020	0
511	20240227	122300	82992620	9020	9020	9020	9020	0
512	20240227	122200	82992620	9020	9050	9050	9020	13
513	20240227	122100	82875060	9050	9010	9050	9010	502
514	20240227	122000	78352000	9020	9020	9020	9020	5
515	20240227	121900	78306900	9030	9030	9030	9030	0
516	20240227	121800	78306900	9030	9040	9040	9020	749
517	20240227	121700	71549500	9030	9030	9030	9030	0
518	20240227	121600	71549500	9030	9030	9030	9030	0
519	20240227	121500	71549500	9030	9030	9040	9030	195
520	20240227	121400	69788550	9030	9030	9030	9030	0
521	20240227	121300	69788550	9030	9030	9030	9030	0
522	20240227	121200	69788550	9030	9030	9030	9030	0
523	20240227	121100	69788550	9030	9030	9030	9030	37
524	20240227	121000	69454440	9020	9020	9020	9020	0
525	20240227	120900	69454440	9020	9020	9020	9020	0
526	20240227	120800	69454440	9020	9020	9020	9020	0
527	20240227	120700	69454440	9020	9020	9020	9020	0
528	20240227	120600	69454440	9020	9020	9020	9020	0
529	20240227	120500	69454440	9020	9020	9020	9020	0
530	20240227	120400	69454440	9020	9020	9020	9020	0
531	20240227	120300	69454440	9020	9020	9020	9020	0
532	20240227	120200	69454440	9020	9020	9020	9020	0
533	20240227	120100	69454440	9020	9020	9020	9020	49
534	20240227	120000	69012460	9030	9030	9030	9030	2
535	20240227	115900	68994400	9030	9030	9030	9030	1
536	20240227	115800	68985370	9020	9020	9020	9020	0
537	20240227	115700	68985370	9020	9020	9020	9020	3
538	20240227	115600	68958310	9020	9030	9030	9020	8
539	20240227	115500	68886100	9030	9040	9040	9030	43
540	20240227	115400	68497430	9050	9050	9050	9050	0
541	20240227	115300	68497430	9050	9050	9050	9050	0
542	20240227	115200	68497430	9050	9050	9050	9050	0
543	20240227	115100	68497430	9050	9060	9060	9050	32
544	20240227	115000	68207760	9090	9080	9090	9080	70
545	20240227	114900	67571600	9090	9090	9090	9090	0
546	20240227	114800	67571600	9090	9090	9090	9090	0
547	20240227	114700	67571600	9090	9090	9090	9090	0
548	20240227	114600	67571600	9090	9040	9090	9040	47
549	20240227	114500	67145520	9040	9040	9040	9040	0
550	20240227	114400	67145520	9040	9040	9040	9040	0
551	20240227	114300	67145520	9040	9040	9040	9040	21
552	20240227	114200	66955680	9090	9090	9090	9090	0
553	20240227	114100	66955680	9090	9090	9090	9090	0
554	20240227	114000	66955680	9090	9090	9090	9090	0
555	20240227	113900	66955680	9090	9090	9090	9090	0
556	20240227	113800	66955680	9090	9090	9090	9090	0
557	20240227	113700	66955680	9090	9090	9090	9090	0
558	20240227	113600	66955680	9090	9090	9090	9090	0
559	20240227	113500	66955680	9090	9090	9090	9090	0
560	20240227	113400	66955680	9090	9090	9090	9090	0
561	20240227	113300	66955680	9090	9090	9090	9090	0
562	20240227	113200	66955680	9090	9090	9090	9090	1
563	20240227	113100	66946590	9090	9090	9090	9090	0
564	20240227	113000	66946590	9090	9090	9090	9090	0
565	20240227	112900	66946590	9090	9090	9090	9090	0
566	20240227	112800	66946590	9090	9090	9090	9090	0
567	20240227	112700	66946590	9090	9030	9090	9030	415
568	20240227	112600	63198250	9090	9090	9090	9090	3
569	20240227	112500	63170980	9090	9090	9090	9090	0
570	20240227	112400	63170980	9090	9090	9090	9090	1
571	20240227	112300	63161890	9090	9090	9090	9090	0
572	20240227	112200	63161890	9090	9090	9090	9090	0
573	20240227	112100	63161890	9090	9090	9090	9090	4
574	20240227	112000	63125530	9090	9090	9090	9090	0
575	20240227	111900	63125530	9090	9090	9090	9090	0
576	20240227	111800	63125530	9090	9090	9090	9090	0
577	20240227	111700	63125530	9090	9090	9090	9090	0
578	20240227	111600	63125530	9090	9090	9090	9090	0
579	20240227	111500	63125530	9090	9090	9090	9090	0
580	20240227	111400	63125530	9090	9090	9090	9090	0
581	20240227	111300	63125530	9090	9090	9090	9090	0
582	20240227	111200	63125530	9090	9090	9090	9090	0
583	20240227	111100	63125530	9090	9090	9090	9090	1
584	20240227	111000	63116440	9040	9040	9040	9040	3
585	20240227	110900	63089320	9040	9040	9040	9040	13
586	20240227	110800	62971800	9040	9040	9040	9040	42
587	20240227	110700	62592120	9090	9090	9090	9090	0
588	20240227	110600	62592120	9090	9090	9090	9090	3
589	20240227	110500	62564850	9090	9090	9090	9090	0
590	20240227	110400	62564850	9090	9090	9090	9090	0
591	20240227	110300	62564850	9090	9090	9090	9090	0
592	20240227	110200	62564850	9090	9090	9090	9090	0
593	20240227	110100	62564850	9090	9090	9090	9090	0
594	20240227	110000	62564850	9090	9090	9090	9090	0
595	20240227	105900	62564850	9090	9090	9090	9090	25
596	20240227	105800	62337600	9090	9090	9090	9090	13
597	20240227	105700	62219430	9090	9090	9090	9090	0
598	20240227	105600	62219430	9090	9090	9090	9090	0
599	20240227	105500	62219430	9090	9090	9090	9090	4
600	20240227	105400	62183070	9090	9090	9090	9090	0
601	20240227	105300	62183070	9090	9090	9090	9090	0
602	20240227	105200	62183070	9090	9060	9090	9060	140
603	20240227	105100	60911940	9040	9040	9040	9040	1010
604	20240227	105000	51781540	9040	9040	9040	9040	0
605	20240227	104900	51781540	9040	9040	9040	9040	1
606	20240227	104800	51772500	9040	9040	9040	9040	41
607	20240227	104700	51401860	9100	9100	9100	9100	0
608	20240227	104600	51401860	9100	9100	9100	9100	0
609	20240227	104500	51401860	9100	9100	9100	9100	0
610	20240227	104400	51401860	9100	9100	9100	9100	0
611	20240227	104300	51401860	9100	9100	9100	9100	0
612	20240227	104200	51401860	9100	9100	9100	9100	0
613	20240227	104100	51401860	9100	9100	9100	9100	0
614	20240227	104000	51401860	9100	9100	9100	9100	0
615	20240227	103900	51401860	9100	9100	9100	9100	0
616	20240227	103800	51401860	9100	9100	9100	9100	0
617	20240227	103700	51401860	9100	9100	9100	9100	0
618	20240227	103600	51401860	9100	9100	9100	9100	0
619	20240227	103500	51401860	9100	9100	9100	9100	12
620	20240227	103400	51292660	9100	9100	9100	9100	0
621	20240227	103300	51292660	9100	9100	9100	9100	23
622	20240227	103200	51083360	9100	9100	9100	9100	0
623	20240227	103100	51083360	9100	9100	9100	9100	0
624	20240227	103000	51083360	9100	9100	9100	9100	1
625	20240227	102900	51074260	9100	9100	9100	9100	105
626	20240227	102800	50118760	9100	9100	9100	9100	0
627	20240227	102700	50118760	9100	9100	9100	9100	0
628	20240227	102600	50118760	9100	9100	9100	9100	0
629	20240227	102500	50118760	9100	9100	9100	9100	0
630	20240227	102400	50118760	9100	9100	9100	9040	229
631	20240227	102300	48047380	9050	9050	9050	9050	0
632	20240227	102200	48047380	9050	9050	9050	9050	0
633	20240227	102100	48047380	9050	9050	9050	9050	0
634	20240227	102000	48047380	9050	9050	9050	9050	99
635	20240227	101900	47151430	9050	9050	9050	9050	0
636	20240227	101800	47151430	9050	9050	9050	9050	0
637	20240227	101700	47151430	9050	9060	9060	9050	106
638	20240227	101600	46192100	9110	9110	9110	9110	0
639	20240227	101500	46192100	9110	9110	9110	9110	0
640	20240227	101400	46192100	9110	9110	9110	9110	0
641	20240227	101300	46192100	9110	9110	9110	9110	3
642	20240227	101200	46164770	9110	9110	9110	9110	0
643	20240227	101100	46164770	9110	9110	9110	9110	0
644	20240227	101000	46164770	9110	9110	9110	9110	0
645	20240227	100900	46164770	9110	9110	9110	9110	1
646	20240227	100800	46155660	9110	9110	9110	9110	0
647	20240227	100700	46155660	9110	9090	9110	9090	56
648	20240227	100600	45646500	9090	9090	9090	9090	10
649	20240227	100500	45555600	9090	9090	9090	9090	0
650	20240227	100400	45555600	9090	9090	9090	9090	1
651	20240227	100300	45546510	9100	9100	9100	9100	0
652	20240227	100200	45546510	9100	9100	9100	9100	0
653	20240227	100100	45546510	9100	9100	9100	9100	0
654	20240227	100000	45546510	9100	9100	9100	9100	0
655	20240227	095900	45546510	9100	9100	9100	9100	0
656	20240227	095800	45546510	9100	9100	9100	9100	0
657	20240227	095700	45546510	9100	9100	9100	9100	0
658	20240227	095600	45546510	9100	9100	9100	9100	0
659	20240227	095500	45546510	9100	9100	9100	9100	0
660	20240227	095400	45546510	9100	9100	9100	9100	0
661	20240227	095300	45546510	9100	9100	9100	9100	0
662	20240227	095200	45546510	9100	9100	9100	9100	0
663	20240227	095100	45546510	9100	9100	9100	9100	1
664	20240227	095000	45537410	9110	9110	9110	9110	0
665	20240227	094900	45537410	9110	9110	9110	9110	0
666	20240227	094800	45537410	9110	9110	9110	9110	0
667	20240227	094700	45537410	9110	9110	9110	9110	0
668	20240227	094600	45537410	9110	9110	9110	9110	0
669	20240227	094500	45537410	9110	9110	9110	9110	0
670	20240227	094400	45537410	9110	9110	9110	9110	0
671	20240227	094300	45537410	9110	9110	9110	9110	0
672	20240227	094200	45537410	9110	9110	9110	9110	0
673	20240227	094100	45537410	9110	9110	9110	9110	1
674	20240227	094000	45528300	9110	9110	9110	9110	2
675	20240227	093900	45510080	9110	9110	9110	9110	0
676	20240227	093800	45510080	9110	9110	9110	9110	1
677	20240227	093700	45500970	9040	9050	9050	9040	17
678	20240227	093600	45347240	9040	9040	9040	9040	0
679	20240227	093500	45347240	9040	9040	9040	9040	0
680	20240227	093400	45347240	9040	9040	9040	9040	57
681	20240227	093300	44831960	9040	9050	9050	9040	132
682	20240227	093200	43637850	9110	9110	9110	9110	0
683	20240227	093100	43637850	9110	9110	9110	9110	0
684	20240227	093000	43637850	9110	9110	9110	9110	0
685	20240227	092900	43637850	9110	9110	9110	9110	1
686	20240227	092800	43628740	9060	9060	9060	9060	2
687	20240227	092700	43610620	9060	9060	9060	9060	8
688	20240227	092600	43538140	9060	9060	9060	9060	20
689	20240227	092500	43356940	9060	9120	9120	9060	181
690	20240227	092400	41716520	9070	9080	9080	9070	61
691	20240227	092300	41163150	9120	9120	9120	9120	1
692	20240227	092200	41154030	9120	9120	9120	9120	30
693	20240227	092100	40880430	9120	9120	9120	9120	0
694	20240227	092000	40880430	9120	9120	9120	9120	49
695	20240227	091900	40433550	9110	9130	9130	9110	21
696	20240227	091800	40242040	9110	9070	9110	9070	623
697	20240227	091700	34591030	9010	9030	9030	9010	887
698	20240227	091600	26589400	9030	9030	9030	9030	0
699	20240227	091500	26589400	9030	9040	9040	9030	300
700	20240227	091400	23880390	9080	9080	9080	9080	0
701	20240227	091300	23880390	9080	9060	9080	9030	401
702	20240227	091200	20251190	9080	9080	9080	9080	0
703	20240227	091100	20251190	9080	9050	9080	9050	265
704	20240227	091000	17852910	9050	9050	9050	9050	30
705	20240227	090900	17581410	9080	9080	9080	9080	10
706	20240227	090800	17490610	9080	9080	9080	9080	193
707	20240227	090700	15738170	9080	9080	9080	9080	0
708	20240227	090600	15738170	9080	9080	9080	9080	33
709	20240227	090500	15438530	9080	9090	9090	9080	23
710	20240227	090400	15229580	9130	9130	9130	9130	0
711	20240227	090300	15229580	9130	9130	9130	9130	0
712	20240227	090200	15229580	9130	9120	9130	9120	6
713	20240227	090100	15174810	9120	9110	9120	9110	10
714	20240227	090000	15083620	9100	9010	9100	9010	1672