KissMeData/447690/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	213200	7514860	2980	2980	2980	2980	2
3	20240229	213100	7514860	2980	2980	2980	2980	0
4	20240229	213000	7514860	2980	2980	2980	2980	0
5	20240229	212900	7514860	2980	2980	2980	2980	0
6	20240229	212800	7514860	2980	2980	2980	2980	0
7	20240229	212700	7514860	2980	2980	2980	2980	0
8	20240229	212600	7514860	2980	2980	2980	2980	0
9	20240229	212500	7514860	2980	2980	2980	2980	0
10	20240229	212400	7514860	2980	2980	2980	2980	0
11	20240229	212300	7514860	2980	2980	2980	2980	0
12	20240229	212200	7514860	2980	2980	2980	2980	0
13	20240229	212100	7514860	2980	2980	2980	2980	0
14	20240229	212000	7514860	2980	2980	2980	2980	0
15	20240229	211900	7514860	2980	2980	2980	2980	0
16	20240229	211800	7514860	2980	2980	2980	2980	0
17	20240229	211700	7514860	2980	2980	2980	2980	0
18	20240229	211600	7514860	2980	2980	2980	2980	0
19	20240229	211500	7514860	2980	2980	2980	2980	0
20	20240229	211400	7514860	2980	2980	2980	2980	0
21	20240229	211300	7514860	2980	2980	2980	2980	0
22	20240229	211200	7514860	2980	2980	2980	2980	0
23	20240229	211100	7514860	2980	2980	2980	2980	0
24	20240229	211000	7514860	2980	2980	2980	2980	0
25	20240229	210900	7514860	2980	2980	2980	2980	0
26	20240229	210800	7514860	2980	2980	2980	2980	0
27	20240229	210700	7514860	2980	2980	2980	2980	0
28	20240229	210600	7514860	2980	2980	2980	2980	0
29	20240229	210500	7514860	2980	2980	2980	2980	0
30	20240229	210400	7514860	2980	2980	2980	2980	0
31	20240229	210300	7514860	2980	2980	2980	2980	0
32	20240229	210200	7514860	2980	2980	2980	2980	2
33	20240229	210100	7514860	2980	2980	2980	2980	0
34	20240229	210000	7514860	2980	2980	2980	2980	0
35	20240229	205900	7514860	2980	2980	2980	2980	0
36	20240229	205800	7514860	2980	2980	2980	2980	0
37	20240229	205700	7514860	2980	2980	2980	2980	0
38	20240229	205600	7514860	2980	2980	2980	2980	0
39	20240229	205500	7514860	2980	2980	2980	2980	0
40	20240229	205400	7514860	2980	2980	2980	2980	0
41	20240229	205300	7514860	2980	2980	2980	2980	0
42	20240229	205200	7514860	2980	2980	2980	2980	0
43	20240229	205100	7514860	2980	2980	2980	2980	0
44	20240229	205000	7514860	2980	2980	2980	2980	0
45	20240229	204900	7514860	2980	2980	2980	2980	0
46	20240229	204800	7514860	2980	2980	2980	2980	0
47	20240229	204700	7514860	2980	2980	2980	2980	0
48	20240229	204600	7514860	2980	2980	2980	2980	0
49	20240229	204500	7514860	2980	2980	2980	2980	0
50	20240229	204400	7514860	2980	2980	2980	2980	0
51	20240229	204300	7514860	2980	2980	2980	2980	0
52	20240229	204200	7514860	2980	2980	2980	2980	0
53	20240229	204100	7514860	2980	2980	2980	2980	0
54	20240229	204000	7514860	2980	2980	2980	2980	0
55	20240229	203900	7514860	2980	2980	2980	2980	0
56	20240229	203800	7514860	2980	2980	2980	2980	0
57	20240229	203700	7514860	2980	2980	2980	2980	0
58	20240229	203600	7514860	2980	2980	2980	2980	0
59	20240229	203500	7514860	2980	2980	2980	2980	0
60	20240229	203400	7514860	2980	2980	2980	2980	0
61	20240229	203300	7514860	2980	2980	2980	2980	0
62	20240229	203200	7514860	2980	2980	2980	2980	2
63	20240229	203100	7514860	2980	2980	2980	2980	0
64	20240229	203000	7514860	2980	2980	2980	2980	0
65	20240229	202900	7514860	2980	2980	2980	2980	0
66	20240229	202800	7514860	2980	2980	2980	2980	0
67	20240229	202700	7514860	2980	2980	2980	2980	0
68	20240229	202600	7514860	2980	2980	2980	2980	0
69	20240229	202500	7514860	2980	2980	2980	2980	0
70	20240229	202400	7514860	2980	2980	2980	2980	0
71	20240229	202300	7514860	2980	2980	2980	2980	0
72	20240229	202200	7514860	2980	2980	2980	2980	0
73	20240229	202100	7514860	2980	2980	2980	2980	0
74	20240229	202000	7514860	2980	2980	2980	2980	0
75	20240229	201900	7514860	2980	2980	2980	2980	0
76	20240229	201800	7514860	2980	2980	2980	2980	0
77	20240229	201700	7514860	2980	2980	2980	2980	0
78	20240229	201600	7514860	2980	2980	2980	2980	0
79	20240229	201500	7514860	2980	2980	2980	2980	0
80	20240229	201400	7514860	2980	2980	2980	2980	0
81	20240229	201300	7514860	2980	2980	2980	2980	0
82	20240229	201200	7514860	2980	2980	2980	2980	0
83	20240229	201100	7514860	2980	2980	2980	2980	0
84	20240229	201000	7514860	2980	2980	2980	2980	0
85	20240229	200900	7514860	2980	2980	2980	2980	0
86	20240229	200800	7514860	2980	2980	2980	2980	0
87	20240229	200700	7514860	2980	2980	2980	2980	0
88	20240229	200600	7514860	2980	2980	2980	2980	0
89	20240229	200500	7514860	2980	2980	2980	2980	0
90	20240229	200400	7514860	2980	2980	2980	2980	0
91	20240229	200300	7514860	2980	2980	2980	2980	0
92	20240229	200200	7514860	2980	2980	2980	2980	2
93	20240229	200100	7514860	2980	2980	2980	2980	0
94	20240229	200000	7514860	2980	2980	2980	2980	0
95	20240229	195900	7514860	2980	2980	2980	2980	0
96	20240229	195800	7514860	2980	2980	2980	2980	0
97	20240229	195700	7514860	2980	2980	2980	2980	0
98	20240229	195600	7514860	2980	2980	2980	2980	0
99	20240229	195500	7514860	2980	2980	2980	2980	0
100	20240229	195400	7514860	2980	2980	2980	2980	0
101	20240229	195300	7514860	2980	2980	2980	2980	0
102	20240229	195200	7514860	2980	2980	2980	2980	0
103	20240229	195100	7514860	2980	2980	2980	2980	0
104	20240229	195000	7514860	2980	2980	2980	2980	0
105	20240229	194900	7514860	2980	2980	2980	2980	0
106	20240229	194800	7514860	2980	2980	2980	2980	0
107	20240229	194700	7514860	2980	2980	2980	2980	0
108	20240229	194600	7514860	2980	2980	2980	2980	0
109	20240229	194500	7514860	2980	2980	2980	2980	0
110	20240229	194400	7514860	2980	2980	2980	2980	0
111	20240229	194300	7514860	2980	2980	2980	2980	0
112	20240229	194200	7514860	2980	2980	2980	2980	0
113	20240229	194100	7514860	2980	2980	2980	2980	0
114	20240229	194000	7514860	2980	2980	2980	2980	0
115	20240229	193900	7514860	2980	2980	2980	2980	0
116	20240229	193800	7514860	2980	2980	2980	2980	0
117	20240229	193700	7514860	2980	2980	2980	2980	0
118	20240229	193600	7514860	2980	2980	2980	2980	0
119	20240229	193500	7514860	2980	2980	2980	2980	0
120	20240229	193400	7514860	2980	2980	2980	2980	0
121	20240229	193300	7514860	2980	2980	2980	2980	0
122	20240229	193200	7514860	2980	2980	2980	2980	2
123	20240229	193100	7514860	2980	2980	2980	2980	0
124	20240229	193000	7514860	2980	2980	2980	2980	0
125	20240229	192900	7514860	2980	2980	2980	2980	0
126	20240229	192800	7514860	2980	2980	2980	2980	0
127	20240229	192700	7514860	2980	2980	2980	2980	0
128	20240229	192600	7514860	2980	2980	2980	2980	0
129	20240229	192500	7514860	2980	2980	2980	2980	0
130	20240229	192400	7514860	2980	2980	2980	2980	0
131	20240229	192300	7514860	2980	2980	2980	2980	0
132	20240229	192200	7514860	2980	2980	2980	2980	0
133	20240229	192100	7514860	2980	2980	2980	2980	0
134	20240229	192000	7514860	2980	2980	2980	2980	0
135	20240229	191900	7514860	2980	2980	2980	2980	0
136	20240229	191800	7514860	2980	2980	2980	2980	0
137	20240229	191700	7514860	2980	2980	2980	2980	0
138	20240229	191600	7514860	2980	2980	2980	2980	0
139	20240229	191500	7514860	2980	2980	2980	2980	0
140	20240229	191400	7514860	2980	2980	2980	2980	0
141	20240229	191300	7514860	2980	2980	2980	2980	0
142	20240229	191200	7514860	2980	2980	2980	2980	0
143	20240229	191100	7514860	2980	2980	2980	2980	0
144	20240229	191000	7514860	2980	2980	2980	2980	0
145	20240229	190900	7514860	2980	2980	2980	2980	0
146	20240229	190800	7514860	2980	2980	2980	2980	0
147	20240229	190700	7514860	2980	2980	2980	2980	0
148	20240229	190600	7514860	2980	2980	2980	2980	0
149	20240229	190500	7514860	2980	2980	2980	2980	0
150	20240229	190400	7514860	2980	2980	2980	2980	0
151	20240229	190300	7514860	2980	2980	2980	2980	0
152	20240229	190200	7514860	2980	2980	2980	2980	2
153	20240229	190100	7514860	2980	2980	2980	2980	0
154	20240229	190000	7514860	2980	2980	2980	2980	0
155	20240229	185900	7514860	2980	2980	2980	2980	0
156	20240229	185800	7514860	2980	2980	2980	2980	0
157	20240229	185700	7514860	2980	2980	2980	2980	0
158	20240229	185600	7514860	2980	2980	2980	2980	0
159	20240229	185500	7514860	2980	2980	2980	2980	0
160	20240229	185400	7514860	2980	2980	2980	2980	0
161	20240229	185300	7514860	2980	2980	2980	2980	0
162	20240229	185200	7514860	2980	2980	2980	2980	0
163	20240229	185100	7514860	2980	2980	2980	2980	0
164	20240229	185000	7514860	2980	2980	2980	2980	0
165	20240229	184900	7514860	2980	2980	2980	2980	0
166	20240229	184800	7514860	2980	2980	2980	2980	0
167	20240229	184700	7514860	2980	2980	2980	2980	0
168	20240229	184600	7514860	2980	2980	2980	2980	0
169	20240229	184500	7514860	2980	2980	2980	2980	0
170	20240229	184400	7514860	2980	2980	2980	2980	0
171	20240229	184300	7514860	2980	2980	2980	2980	0
172	20240229	184200	7514860	2980	2980	2980	2980	0
173	20240229	184100	7514860	2980	2980	2980	2980	0
174	20240229	184000	7514860	2980	2980	2980	2980	0
175	20240229	183900	7514860	2980	2980	2980	2980	0
176	20240229	183800	7514860	2980	2980	2980	2980	0
177	20240229	183700	7514860	2980	2980	2980	2980	0
178	20240229	183600	7514860	2980	2980	2980	2980	0
179	20240229	183500	7514860	2980	2980	2980	2980	0
180	20240229	183400	7514860	2980	2980	2980	2980	0
181	20240229	183300	7514860	2980	2980	2980	2980	0
182	20240229	183200	7514860	2980	2980	2980	2980	2
183	20240229	183100	7514860	2980	2980	2980	2980	0
184	20240229	183000	7514860	2980	2980	2980	2980	0
185	20240229	182900	7514860	2980	2980	2980	2980	0
186	20240229	182800	7514860	2980	2980	2980	2980	0
187	20240229	182700	7514860	2980	2980	2980	2980	0
188	20240229	182600	7514860	2980	2980	2980	2980	0
189	20240229	182500	7514860	2980	2980	2980	2980	0
190	20240229	182400	7514860	2980	2980	2980	2980	0
191	20240229	182300	7514860	2980	2980	2980	2980	0
192	20240229	182200	7514860	2980	2980	2980	2980	0
193	20240229	182100	7514860	2980	2980	2980	2980	0
194	20240229	182000	7514860	2980	2980	2980	2980	0
195	20240229	181900	7514860	2980	2980	2980	2980	0
196	20240229	181800	7514860	2980	2980	2980	2980	0
197	20240229	181700	7514860	2980	2980	2980	2980	0
198	20240229	181600	7514860	2980	2980	2980	2980	0
199	20240229	181500	7514860	2980	2980	2980	2980	0
200	20240229	181400	7514860	2980	2980	2980	2980	0
201	20240229	181300	7514860	2980	2980	2980	2980	0
202	20240229	181200	7514860	2980	2980	2980	2980	0
203	20240229	181100	7514860	2980	2980	2980	2980	0
204	20240229	181000	7514860	2980	2980	2980	2980	0
205	20240229	180900	7514860	2980	2980	2980	2980	0
206	20240229	180800	7514860	2980	2980	2980	2980	0
207	20240229	180700	7514860	2980	2980	2980	2980	0
208	20240229	180600	7514860	2980	2980	2980	2980	0
209	20240229	180500	7514860	2980	2980	2980	2980	0
210	20240229	180400	7514860	2980	2980	2980	2980	0
211	20240229	180300	7514860	2980	2980	2980	2980	0
212	20240229	180200	7514860	2980	2980	2980	2980	2
213	20240229	180100	7514860	2980	2980	2980	2980	0
214	20240229	180000	7514860	2980	2980	2980	2980	0
215	20240229	175900	7514860	2980	2980	2980	2980	0
216	20240229	175800	7514860	2980	2980	2980	2980	0
217	20240229	175700	7514860	2980	2980	2980	2980	0
218	20240229	175600	7514860	2980	2980	2980	2980	0
219	20240229	175500	7514860	2980	2980	2980	2980	0
220	20240229	175400	7514860	2980	2980	2980	2980	0
221	20240229	175300	7514860	2980	2980	2980	2980	0
222	20240229	175200	7514860	2980	2980	2980	2980	0
223	20240229	175100	7514860	2980	2980	2980	2980	0
224	20240229	175000	7514860	2980	2980	2980	2980	0
225	20240229	174900	7514860	2980	2980	2980	2980	0
226	20240229	174800	7514860	2980	2980	2980	2980	0
227	20240229	174700	7514860	2980	2980	2980	2980	0
228	20240229	174600	7514860	2980	2980	2980	2980	0
229	20240229	174500	7514860	2980	2980	2980	2980	0
230	20240229	174400	7514860	2980	2980	2980	2980	0
231	20240229	174300	7514860	2980	2980	2980	2980	0
232	20240229	174200	7514860	2980	2980	2980	2980	0
233	20240229	174100	7514860	2980	2980	2980	2980	0
234	20240229	174000	7514860	2980	2980	2980	2980	0
235	20240229	173900	7514860	2980	2980	2980	2980	0
236	20240229	173800	7514860	2980	2980	2980	2980	0
237	20240229	173700	7514860	2980	2980	2980	2980	0
238	20240229	173600	7514860	2980	2980	2980	2980	0
239	20240229	173500	7514860	2980	2980	2980	2980	0
240	20240229	173400	7514860	2980	2980	2980	2980	0
241	20240229	173300	7514860	2980	2980	2980	2980	0
242	20240229	173200	7514860	2980	2980	2980	2980	2
243	20240229	173100	7514860	2980	2980	2980	2980	0
244	20240229	173000	7514860	2980	2980	2980	2980	0
245	20240229	172900	7514860	2980	2980	2980	2980	0
246	20240229	172800	7514860	2980	2980	2980	2980	0
247	20240229	172700	7514860	2980	2980	2980	2980	0
248	20240229	172600	7514860	2980	2980	2980	2980	0
249	20240229	172500	7514860	2980	2980	2980	2980	0
250	20240229	172400	7514860	2980	2980	2980	2980	0
251	20240229	172300	7514860	2980	2980	2980	2980	0
252	20240229	172200	7514860	2980	2980	2980	2980	0
253	20240229	172100	7514860	2980	2980	2980	2980	0
254	20240229	172000	7514860	2980	2980	2980	2980	0
255	20240229	171900	7514860	2980	2980	2980	2980	0
256	20240229	171800	7514860	2980	2980	2980	2980	0
257	20240229	171700	7514860	2980	2980	2980	2980	0
258	20240229	171600	7514860	2980	2980	2980	2980	0
259	20240229	171500	7514860	2980	2980	2980	2980	0
260	20240229	171400	7514860	2980	2980	2980	2980	0
261	20240229	171300	7514860	2980	2980	2980	2980	0
262	20240229	171200	7514860	2980	2980	2980	2980	0
263	20240229	171100	7514860	2980	2980	2980	2980	0
264	20240229	171000	7514860	2980	2980	2980	2980	0
265	20240229	170900	7514860	2980	2980	2980	2980	0
266	20240229	170800	7514860	2980	2980	2980	2980	0
267	20240229	170700	7514860	2980	2980	2980	2980	0
268	20240229	170600	7514860	2980	2980	2980	2980	0
269	20240229	170500	7514860	2980	2980	2980	2980	0
270	20240229	170400	7514860	2980	2980	2980	2980	0
271	20240229	170300	7514860	2980	2980	2980	2980	0
272	20240229	170200	7514860	2980	2980	2980	2980	2
273	20240229	170100	7514860	2980	2980	2980	2980	0
274	20240229	170000	7514860	2980	2980	2980	2980	0
275	20240229	165900	7514860	2980	2980	2980	2980	0
276	20240229	165800	7514860	2980	2980	2980	2980	0
277	20240229	165700	7514860	2980	2980	2980	2980	0
278	20240229	165600	7514860	2980	2980	2980	2980	0
279	20240229	165500	7514860	2980	2980	2980	2980	0
280	20240229	165400	7514860	2980	2980	2980	2980	0
281	20240229	165300	7514860	2980	2980	2980	2980	0
282	20240229	165200	7514860	2980	2980	2980	2980	0
283	20240229	165100	7514860	2980	2980	2980	2980	0
284	20240229	165000	7514860	2980	2980	2980	2980	0
285	20240229	164900	7514860	2980	2980	2980	2980	0
286	20240229	164800	7514860	2980	2980	2980	2980	0
287	20240229	164700	7514860	2980	2980	2980	2980	0
288	20240229	164600	7514860	2980	2980	2980	2980	0
289	20240229	164500	7514860	2980	2980	2980	2980	0
290	20240229	164400	7514860	2980	2980	2980	2980	0
291	20240229	164300	7514860	2980	2980	2980	2980	0
292	20240229	164200	7514860	2980	2980	2980	2980	0
293	20240229	164100	7514860	2980	2980	2980	2980	0
294	20240229	164000	7514860	2980	2980	2980	2980	0
295	20240229	163900	7514860	2980	2980	2980	2980	0
296	20240229	163800	7514860	2980	2980	2980	2980	0
297	20240229	163700	7514860	2980	2980	2980	2980	0
298	20240229	163600	7514860	2980	2980	2980	2980	0
299	20240229	163500	7514860	2980	2980	2980	2980	0
300	20240229	163400	7514860	2980	2980	2980	2980	0
301	20240229	163300	7514860	2980	2980	2980	2980	0
302	20240229	163200	7514860	2980	2980	2980	2980	2
303	20240229	163100	7514860	2980	2980	2980	2980	0
304	20240229	163000	7514860	2980	2980	2980	2980	0
305	20240229	162900	7514860	2980	2980	2980	2980	0
306	20240229	162800	7514860	2980	2980	2980	2980	0
307	20240229	162700	7514860	2980	2980	2980	2980	0
308	20240229	162600	7514860	2980	2980	2980	2980	0
309	20240229	162500	7514860	2980	2980	2980	2980	0
310	20240229	162400	7514860	2980	2980	2980	2980	0
311	20240229	162300	7514860	2980	2980	2980	2980	0
312	20240229	162200	7514860	2980	2980	2980	2980	0
313	20240229	162100	7514860	2980	2980	2980	2980	0
314	20240229	162000	7514860	2980	2980	2980	2980	0
315	20240229	161900	7514860	2980	2980	2980	2980	0
316	20240229	161800	7514860	2980	2980	2980	2980	0
317	20240229	161700	7514860	2980	2980	2980	2980	0
318	20240229	161600	7514860	2980	2980	2980	2980	0
319	20240229	161500	7514860	2980	2980	2980	2980	0
320	20240229	161400	7514860	2980	2980	2980	2980	0
321	20240229	161300	7514860	2980	2980	2980	2980	0
322	20240229	161200	7514860	2980	2980	2980	2980	0
323	20240229	161100	7514860	2980	2980	2980	2980	0
324	20240229	161000	7514860	2980	2980	2980	2980	0
325	20240229	160900	7514860	2980	2980	2980	2980	0
326	20240229	160800	7514860	2980	2980	2980	2980	0
327	20240229	160700	7514860	2980	2980	2980	2980	0
328	20240229	160600	7514860	2980	2980	2980	2980	0
329	20240229	160500	7514860	2980	2980	2980	2980	0
330	20240229	160400	7514860	2980	2980	2980	2980	0
331	20240229	160300	7514860	2980	2980	2980	2980	0
332	20240229	160200	7514860	2980	2980	2980	2980	2
333	20240229	160100	7514860	2980	2980	2980	2980	0
334	20240229	160000	7514860	2980	2980	2980	2980	0
335	20240229	155900	7514860	2980	2980	2980	2980	0
336	20240229	155800	7514860	2980	2980	2980	2980	0
337	20240229	155700	7514860	2980	2980	2980	2980	0
338	20240229	155600	7514860	2980	2980	2980	2980	0
339	20240229	155500	7514860	2980	2980	2980	2980	0
340	20240229	155400	7514860	2980	2980	2980	2980	0
341	20240229	155300	7514860	2980	2980	2980	2980	0
342	20240229	155200	7514860	2980	2980	2980	2980	0
343	20240229	155100	7514860	2980	2980	2980	2980	0
344	20240229	155000	7514860	2980	2980	2980	2980	0
345	20240229	154900	7514860	2980	2980	2980	2980	0
346	20240229	154800	7514860	2980	2980	2980	2980	0
347	20240229	154700	7514860	2980	2980	2980	2980	0
348	20240229	154600	7514860	2980	2980	2980	2980	0
349	20240229	154500	7514860	2980	2980	2980	2980	0
350	20240229	154400	7514860	2980	2980	2980	2980	0
351	20240229	154300	7514860	2980	2980	2980	2980	0
352	20240229	154200	7514860	2980	2980	2980	2980	0
353	20240229	154100	7514860	2980	2980	2980	2980	0
354	20240229	154000	7514860	2980	2980	2980	2980	0
355	20240229	153900	7514860	2980	2980	2980	2980	0
356	20240229	153800	7514860	2980	2980	2980	2980	0
357	20240229	153700	7514860	2980	2980	2980	2980	0
358	20240229	153600	7514860	2980	2980	2980	2980	0
359	20240229	153500	7514860	2980	2980	2980	2980	0
360	20240229	153400	7514860	2980	2980	2980	2980	0
361	20240229	153300	7514860	2980	2980	2980	2980	0
362	20240229	153200	7514860	2980	2980	2980	2980	2
363	20240229	153100	7514860	2980	2980	2980	2980	0
364	20240229	153000	7514860	2980	2980	2980	2980	0
365	20240229	152900	7514860	2980	2980	2980	2980	0
366	20240229	152800	7514860	2980	2980	2980	2980	0
367	20240229	152700	7514860	2980	2980	2980	2980	0
368	20240229	152600	7514860	2980	2980	2980	2980	0
369	20240229	152500	7514860	2980	2980	2980	2980	0
370	20240229	152400	7514860	2980	2980	2980	2980	0
371	20240229	152300	7514860	2980	2980	2980	2980	0
372	20240229	152200	7514860	2980	2980	2980	2980	0
373	20240229	152100	7514860	2980	2980	2980	2980	0
374	20240229	152000	7514860	2980	2980	2980	2980	0
375	20240229	151900	7514860	2980	2980	2980	2980	0
376	20240229	151800	7514860	2980	2980	2980	2980	0
377	20240229	151700	7514860	2980	2980	2980	2980	0
378	20240229	151600	7514860	2980	2980	2980	2980	0
379	20240229	151500	7514860	2980	2980	2980	2980	0
380	20240229	151400	7514860	2980	2980	2980	2980	0
381	20240229	151300	7514860	2980	2980	2980	2980	0
382	20240229	151200	7514860	2980	2980	2980	2980	0
383	20240229	151100	7514860	2980	2980	2980	2980	0
384	20240229	151000	7514860	2980	2980	2980	2980	0
385	20240229	150900	7514860	2980	2980	2980	2980	0
386	20240229	150800	7514860	2980	2980	2980	2980	0
387	20240229	150700	7514860	2980	2980	2980	2980	0
388	20240229	150600	7514860	2980	2980	2980	2980	0
389	20240229	150500	7514860	2980	2980	2980	2980	0
390	20240229	150400	7514860	2980	2980	2980	2980	0
391	20240229	150300	7514860	2980	2980	2980	2980	0
392	20240229	150200	7514860	2980	2980	2980	2980	0
393	20240229	150100	7514860	2980	2980	2980	2980	0
394	20240229	150000	7514860	2980	2980	2980	2980	0
395	20240229	145900	7514860	2980	2980	2980	2980	0
396	20240229	145800	7514860	2980	2980	2980	2980	0
397	20240229	145700	7514860	2980	2980	2980	2980	0
398	20240229	145600	7514860	2980	2980	2980	2980	0
399	20240229	145500	7514860	2980	2980	2980	2980	0
400	20240229	145400	7514860	2980	2980	2980	2980	0
401	20240229	145300	7514860	2980	2980	2980	2980	0
402	20240229	145200	7514860	2980	2980	2980	2980	0
403	20240229	145100	7514860	2980	2980	2980	2980	0
404	20240229	145000	7514860	2980	2980	2980	2980	0
405	20240229	144900	7514860	2980	2980	2980	2980	0
406	20240229	144800	7514860	2980	2980	2980	2980	0
407	20240229	144700	7514860	2980	2980	2980	2980	0
408	20240229	144600	7514860	2980	2980	2980	2980	0
409	20240229	144500	7514860	2980	2980	2980	2980	0
410	20240229	144400	7514860	2980	2980	2980	2980	0
411	20240229	144300	7514860	2980	2980	2980	2980	0
412	20240229	144200	7514860	2980	2980	2980	2980	0
413	20240229	144100	7514860	2980	2980	2980	2980	0
414	20240229	144000	7514860	2980	2980	2980	2980	0
415	20240229	143900	7514860	2980	2980	2980	2980	0
416	20240229	143800	7514860	2980	2980	2980	2980	0
417	20240229	143700	7514860	2980	2980	2980	2980	0
418	20240229	143600	7514860	2980	2980	2980	2980	0
419	20240229	143500	7514860	2980	2980	2980	2980	0
420	20240229	143400	7514860	2980	2980	2980	2980	0
421	20240229	143300	7514860	2980	2980	2980	2980	0
422	20240229	143200	7514860	2980	2980	2980	2980	0
423	20240229	143100	7514860	2980	2980	2980	2980	0
424	20240229	143000	7514860	2980	2980	2980	2980	0
425	20240229	142900	7514860	2980	2980	2980	2980	0
426	20240229	142800	7514860	2980	2980	2980	2980	0
427	20240229	142700	7514860	2980	2980	2980	2980	0
428	20240229	142600	7514860	2980	2980	2980	2980	0
429	20240229	142500	7514860	2980	2980	2980	2980	0
430	20240229	142400	7514860	2980	2980	2980	2980	0
431	20240229	142300	7514860	2980	2980	2980	2980	0
432	20240229	142200	7514860	2980	2980	2980	2980	0
433	20240229	142100	7514860	2980	2980	2980	2980	0
434	20240229	142000	7514860	2980	2980	2980	2980	0
435	20240229	141900	7514860	2980	2980	2980	2980	0
436	20240229	141800	7514860	2980	2980	2980	2980	0
437	20240229	141700	7514860	2980	2980	2980	2980	0
438	20240229	141600	7514860	2980	2980	2980	2980	0
439	20240229	141500	7514860	2980	2980	2980	2980	0
440	20240229	141400	7514860	2980	2980	2980	2980	0
441	20240229	141300	7514860	2980	2980	2980	2980	0
442	20240229	141200	7514860	2980	2980	2980	2980	0
443	20240229	141100	7514860	2980	2980	2980	2980	0
444	20240229	141000	7514860	2980	2980	2980	2980	0
445	20240229	140900	7514860	2980	2980	2980	2980	0
446	20240229	140800	7514860	2980	2980	2980	2980	0
447	20240229	140700	7514860	2980	2980	2980	2980	0
448	20240229	140600	7514860	2980	2980	2980	2980	0
449	20240229	140500	7514860	2980	2980	2980	2980	0
450	20240229	140400	7514860	2980	2980	2980	2980	0
451	20240229	140300	7514860	2980	2980	2980	2980	0
452	20240229	140200	7514860	2980	2980	2980	2980	0
453	20240229	140100	7514860	2980	2980	2980	2980	0
454	20240229	140000	7514860	2980	2980	2980	2980	0
455	20240229	135900	7514860	2980	2980	2980	2980	0
456	20240229	135800	7514860	2980	2980	2980	2980	0
457	20240229	135700	7514860	2980	2980	2980	2980	0
458	20240229	135600	7514860	2980	2980	2980	2980	0
459	20240229	135500	7514860	2980	2980	2980	2980	0
460	20240229	135400	7514860	2980	2980	2980	2980	0
461	20240229	135300	7514860	2980	2980	2980	2980	0
462	20240229	135200	7514860	2980	2980	2980	2980	0
463	20240229	135100	7514860	2980	2980	2980	2980	0
464	20240229	135000	7514860	2980	2980	2980	2980	0
465	20240229	134900	7514860	2980	2980	2980	2980	0
466	20240229	134800	7514860	2980	2980	2980	2980	0
467	20240229	134700	7514860	2980	2980	2980	2980	0
468	20240229	134600	7514860	2980	2980	2980	2980	2
469	20240229	134500	7508900	2810	2810	2810	2810	0
470	20240229	134400	7508900	2810	2810	2810	2810	0
471	20240229	134300	7508900	2810	2810	2810	2810	329
472	20240229	134200	6584410	2990	2990	2990	2990	0
473	20240229	134100	6584410	2990	2990	2990	2990	0
474	20240229	134000	6584410	2990	2990	2990	2990	0
475	20240229	133900	6584410	2990	2990	2990	2990	0
476	20240229	133800	6584410	2990	2990	2990	2990	0
477	20240229	133700	6584410	2990	2990	2990	2990	0
478	20240229	133600	6584410	2990	2990	2990	2990	0
479	20240229	133500	6584410	2990	2990	2990	2990	0
480	20240229	133400	6584410	2990	2990	2990	2990	0
481	20240229	133300	6584410	2990	2990	2990	2990	0
482	20240229	133200	6584410	2990	2990	2990	2990	0
483	20240229	133100	6584410	2990	2990	2990	2990	0
484	20240229	133000	6584410	2990	2990	2990	2990	0
485	20240229	132900	6584410	2990	2990	2990	2990	0
486	20240229	132800	6584410	2990	2990	2990	2990	0
487	20240229	132700	6584410	2990	2990	2990	2990	0
488	20240229	132600	6584410	2990	2990	2990	2990	0
489	20240229	132500	6584410	2990	2990	2990	2990	0
490	20240229	132400	6584410	2990	2990	2990	2990	0
491	20240229	132300	6584410	2990	2990	2990	2990	0
492	20240229	132200	6584410	2990	2990	2990	2990	0
493	20240229	132100	6584410	2990	2990	2990	2990	0
494	20240229	132000	6584410	2990	2990	2990	2990	0
495	20240229	131900	6584410	2990	2990	2990	2990	0
496	20240229	131800	6584410	2990	2990	2990	2990	0
497	20240229	131700	6584410	2990	2990	2990	2990	0
498	20240229	131600	6584410	2990	2990	2990	2990	0
499	20240229	131500	6584410	2990	2990	2990	2990	0
500	20240229	131400	6584410	2990	2990	2990	2990	0
501	20240229	131300	6584410	2990	2990	2990	2990	0
502	20240229	131200	6584410	2990	2990	2990	2990	0
503	20240229	131100	6584410	2990	2990	2990	2990	0
504	20240229	131000	6584410	2990	2990	2990	2990	0
505	20240229	130900	6584410	2990	2990	2990	2990	0
506	20240229	130800	6584410	2990	2990	2990	2990	0
507	20240229	130700	6584410	2990	2990	2990	2990	0
508	20240229	130600	6584410	2990	2990	2990	2990	0
509	20240229	130500	6584410	2990	2990	2990	2990	0
510	20240229	130400	6584410	2990	2990	2990	2990	0
511	20240229	130300	6584410	2990	2990	2990	2990	0
512	20240229	130200	6584410	2990	2990	2990	2990	0
513	20240229	130100	6584410	2990	2990	2990	2990	0
514	20240229	130000	6584410	2990	2990	2990	2990	0
515	20240229	125900	6584410	2990	2990	2990	2990	0
516	20240229	125800	6584410	2990	2990	2990	2990	0
517	20240229	125700	6584410	2990	2990	2990	2990	0
518	20240229	125600	6584410	2990	2990	2990	2990	0
519	20240229	125500	6584410	2990	2990	2990	2990	0
520	20240229	125400	6584410	2990	2990	2990	2990	0
521	20240229	125300	6584410	2990	2990	2990	2990	0
522	20240229	125200	6584410	2990	2990	2990	2990	0
523	20240229	125100	6584410	2990	2990	2990	2990	0
524	20240229	125000	6584410	2990	2990	2990	2990	0
525	20240229	124900	6584410	2990	2990	2990	2990	0
526	20240229	124800	6584410	2990	2990	2990	2990	0
527	20240229	124700	6584410	2990	2990	2990	2990	0
528	20240229	124600	6584410	2990	2990	2990	2990	0
529	20240229	124500	6584410	2990	2990	2990	2990	0
530	20240229	124400	6584410	2990	2990	2990	2990	0
531	20240229	124300	6584410	2990	2990	2990	2990	0
532	20240229	124200	6584410	2990	2990	2990	2990	0
533	20240229	124100	6584410	2990	2990	2990	2990	0
534	20240229	124000	6584410	2990	2990	2990	2990	0
535	20240229	123900	6584410	2990	2990	2990	2990	0
536	20240229	123800	6584410	2990	2990	2990	2990	0
537	20240229	123700	6584410	2990	2990	2990	2990	0
538	20240229	123600	6584410	2990	2990	2990	2990	0
539	20240229	123500	6584410	2990	2990	2990	2990	0
540	20240229	123400	6584410	2990	2990	2990	2990	0
541	20240229	123300	6584410	2990	2990	2990	2990	0
542	20240229	123200	6584410	2990	2990	2990	2990	0
543	20240229	123100	6584410	2990	2990	2990	2990	0
544	20240229	123000	6584410	2990	2990	2990	2990	0
545	20240229	122900	6584410	2990	2990	2990	2990	1
546	20240229	122800	6581420	2980	2980	2980	2980	0
547	20240229	122700	6581420	2980	2980	2980	2980	0
548	20240229	122600	6581420	2980	2980	2980	2980	0
549	20240229	122500	6581420	2980	2980	2980	2980	0
550	20240229	122400	6581420	2980	2980	2980	2980	0
551	20240229	122300	6581420	2980	2980	2980	2980	0
552	20240229	122200	6581420	2980	2980	2980	2980	0
553	20240229	122100	6581420	2980	2980	2980	2980	0
554	20240229	122000	6581420	2980	2980	2980	2980	0
555	20240229	121900	6581420	2980	2980	2980	2980	0
556	20240229	121800	6581420	2980	2980	2980	2980	0
557	20240229	121700	6581420	2980	2980	2980	2980	0
558	20240229	121600	6581420	2980	2980	2980	2980	0
559	20240229	121500	6581420	2980	2980	2980	2980	0
560	20240229	121400	6581420	2980	2980	2980	2980	0
561	20240229	121300	6581420	2980	2980	2980	2980	0
562	20240229	121200	6581420	2980	2980	2980	2980	0
563	20240229	121100	6581420	2980	2980	2980	2980	0
564	20240229	121000	6581420	2980	2980	2980	2980	0
565	20240229	120900	6581420	2980	2980	2980	2980	0
566	20240229	120800	6581420	2980	2980	2980	2980	0
567	20240229	120700	6581420	2980	2980	2980	2980	0
568	20240229	120600	6581420	2980	2980	2980	2980	0
569	20240229	120500	6581420	2980	2980	2980	2980	0
570	20240229	120400	6581420	2980	2980	2980	2980	50
571	20240229	120300	6432420	2980	2980	2980	2980	0
572	20240229	120200	6432420	2980	2980	2980	2980	0
573	20240229	120100	6432420	2980	2980	2980	2980	0
574	20240229	120000	6432420	2980	2980	2980	2980	0
575	20240229	115900	6432420	2980	2980	2980	2980	0
576	20240229	115800	6432420	2980	2980	2980	2980	0
577	20240229	115700	6432420	2980	2980	2980	2980	0
578	20240229	115600	6432420	2980	2980	2980	2980	0
579	20240229	115500	6432420	2980	2980	2980	2980	0
580	20240229	115400	6432420	2980	2980	2980	2980	0
581	20240229	115300	6432420	2980	2980	2980	2980	0
582	20240229	115200	6432420	2980	2980	2980	2980	0
583	20240229	115100	6432420	2980	2980	2980	2980	0
584	20240229	115000	6432420	2980	2980	2980	2980	0
585	20240229	114900	6432420	2980	2980	2980	2980	0
586	20240229	114800	6432420	2980	2980	2980	2980	0
587	20240229	114700	6432420	2980	2810	2980	2810	646
588	20240229	114600	4616645	2925	2925	2925	2925	0
589	20240229	114500	4616645	2925	2925	2925	2925	0
590	20240229	114400	4616645	2925	2925	2925	2925	0
591	20240229	114300	4616645	2925	2925	2925	2925	0
592	20240229	114200	4616645	2925	2925	2925	2925	0
593	20240229	114100	4616645	2925	2925	2925	2925	0
594	20240229	114000	4616645	2925	2925	2925	2925	0
595	20240229	113900	4616645	2925	2925	2925	2925	0
596	20240229	113800	4616645	2925	2925	2925	2925	1
597	20240229	113700	4613720	2810	2810	2810	2810	104
598	20240229	113600	4321480	2930	2930	2930	2930	0
599	20240229	113500	4321480	2930	2930	2930	2930	0
600	20240229	113400	4321480	2930	2930	2930	2930	0
601	20240229	113300	4321480	2930	2930	2930	2930	0
602	20240229	113200	4321480	2930	2930	2930	2930	0
603	20240229	113100	4321480	2930	2930	2930	2930	0
604	20240229	113000	4321480	2930	2930	2930	2930	0
605	20240229	112900	4321480	2930	2930	2930	2930	0
606	20240229	112800	4321480	2930	2930	2930	2930	0
607	20240229	112700	4321480	2930	2930	2930	2930	0
608	20240229	112600	4321480	2930	2930	2930	2930	0
609	20240229	112500	4321480	2930	2930	2930	2930	0
610	20240229	112400	4321480	2930	2930	2930	2930	0
611	20240229	112300	4321480	2930	2930	2930	2930	0
612	20240229	112200	4321480	2930	2930	2930	2930	0
613	20240229	112100	4321480	2930	2930	2930	2930	0
614	20240229	112000	4321480	2930	2930	2930	2930	0
615	20240229	111900	4321480	2930	2930	2930	2930	0
616	20240229	111800	4321480	2930	2930	2930	2930	0
617	20240229	111700	4321480	2930	2930	2930	2930	0
618	20240229	111600	4321480	2930	2930	2930	2930	0
619	20240229	111500	4321480	2930	2930	2930	2930	0
620	20240229	111400	4321480	2930	2930	2930	2930	0
621	20240229	111300	4321480	2930	2930	2930	2930	0
622	20240229	111200	4321480	2930	2930	2930	2930	0
623	20240229	111100	4321480	2930	2930	2930	2930	0
624	20240229	111000	4321480	2930	2930	2930	2930	0
625	20240229	110900	4321480	2930	2930	2930	2930	0
626	20240229	110800	4321480	2930	2930	2930	2930	0
627	20240229	110700	4321480	2930	2930	2930	2930	0
628	20240229	110600	4321480	2930	2930	2930	2930	0
629	20240229	110500	4321480	2930	2930	2930	2930	0
630	20240229	110400	4321480	2930	2930	2930	2930	1
631	20240229	110300	4318550	2930	2930	2930	2930	1
632	20240229	110200	4315620	2810	2810	2810	2810	0
633	20240229	110100	4315620	2810	2810	2810	2810	0
634	20240229	110000	4315620	2810	2810	2810	2810	0
635	20240229	105900	4315620	2810	2810	2810	2810	0
636	20240229	105800	4315620	2810	2810	2810	2810	0
637	20240229	105700	4315620	2810	2810	2810	2810	0
638	20240229	105600	4315620	2810	2810	2810	2810	0
639	20240229	105500	4315620	2810	2810	2810	2810	0
640	20240229	105400	4315620	2810	2810	2810	2810	0
641	20240229	105300	4315620	2810	2810	2810	2810	0
642	20240229	105200	4315620	2810	2810	2810	2810	0
643	20240229	105100	4315620	2810	2810	2810	2810	0
644	20240229	105000	4315620	2810	2810	2810	2810	0
645	20240229	104900	4315620	2810	2810	2810	2810	0
646	20240229	104800	4315620	2810	2810	2810	2810	0
647	20240229	104700	4315620	2810	2810	2810	2810	0
648	20240229	104600	4315620	2810	2810	2810	2810	0
649	20240229	104500	4315620	2810	2810	2810	2810	0
650	20240229	104400	4315620	2810	2810	2810	2810	0
651	20240229	104300	4315620	2810	2810	2810	2810	0
652	20240229	104200	4315620	2810	2810	2810	2810	0
653	20240229	104100	4315620	2810	2810	2810	2810	0
654	20240229	104000	4315620	2810	2810	2810	2810	0
655	20240229	103900	4315620	2810	2810	2810	2810	0
656	20240229	103800	4315620	2810	2810	2810	2810	0
657	20240229	103700	4315620	2810	2810	2810	2810	0
658	20240229	103600	4315620	2810	2810	2810	2810	0
659	20240229	103500	4315620	2810	2810	2810	2810	0
660	20240229	103400	4315620	2810	2810	2810	2810	0
661	20240229	103300	4315620	2810	2810	2810	2810	0
662	20240229	103200	4315620	2810	2810	2810	2810	0
663	20240229	103100	4315620	2810	2810	2810	2810	0
664	20240229	103000	4315620	2810	2810	2810	2810	0
665	20240229	102900	4315620	2810	2810	2810	2810	0
666	20240229	102800	4315620	2810	2810	2810	2810	0
667	20240229	102700	4315620	2810	2810	2810	2810	0
668	20240229	102600	4315620	2810	2810	2810	2810	0
669	20240229	102500	4315620	2810	2810	2810	2810	0
670	20240229	102400	4315620	2810	2810	2810	2810	0
671	20240229	102300	4315620	2810	2810	2810	2810	0
672	20240229	102200	4315620	2810	2810	2810	2810	0
673	20240229	102100	4315620	2810	2810	2810	2810	0
674	20240229	102000	4315620	2810	2810	2810	2810	0
675	20240229	101900	4315620	2810	2810	2810	2810	0
676	20240229	101800	4315620	2810	2810	2810	2810	0
677	20240229	101700	4315620	2810	2810	2810	2810	0
678	20240229	101600	4315620	2810	2810	2810	2810	0
679	20240229	101500	4315620	2810	2810	2810	2810	0
680	20240229	101400	4315620	2810	2810	2810	2810	0
681	20240229	101300	4315620	2810	2810	2810	2810	0
682	20240229	101200	4315620	2810	2810	2810	2810	0
683	20240229	101100	4315620	2810	2810	2810	2810	0
684	20240229	101000	4315620	2810	2810	2810	2810	0
685	20240229	100900	4315620	2810	2810	2810	2810	0
686	20240229	100800	4315620	2810	2810	2810	2810	0
687	20240229	100700	4315620	2810	2810	2810	2810	0
688	20240229	100600	4315620	2810	2810	2810	2810	0
689	20240229	100500	4315620	2810	2810	2810	2810	0
690	20240229	100400	4315620	2810	2810	2810	2810	0
691	20240229	100300	4315620	2810	2810	2810	2810	0
692	20240229	100200	4315620	2810	2810	2810	2810	0
693	20240229	100100	4315620	2810	2810	2810	2810	0
694	20240229	100000	4315620	2810	2810	2810	2810	0
695	20240229	095900	4315620	2810	2810	2810	2810	0
696	20240229	095800	4315620	2810	2810	2810	2810	0
697	20240229	095700	4315620	2810	2810	2810	2810	0
698	20240229	095600	4315620	2810	2810	2810	2810	0
699	20240229	095500	4315620	2810	2810	2810	2810	0
700	20240229	095400	4315620	2810	2810	2810	2810	0
701	20240229	095300	4315620	2810	2810	2810	2810	0
702	20240229	095200	4315620	2810	2810	2810	2810	0
703	20240229	095100	4315620	2810	2810	2810	2810	0
704	20240229	095000	4315620	2810	2810	2810	2810	100
705	20240229	094900	4034620	2810	2810	2810	2810	0
706	20240229	094800	4034620	2810	2810	2810	2810	0
707	20240229	094700	4034620	2810	2810	2810	2810	0
708	20240229	094600	4034620	2810	2810	2810	2810	0
709	20240229	094500	4034620	2810	2810	2810	2810	0
710	20240229	094400	4034620	2810	2810	2810	2810	0
711	20240229	094300	4034620	2810	2810	2810	2810	0
712	20240229	094200	4034620	2810	2810	2810	2810	0
713	20240229	094100	4034620	2810	2810	2810	2810	0
714	20240229	094000	4034620	2810	2810	2810	2810	0
715	20240229	093900	4034620	2810	2810	2810	2810	150
716	20240229	093800	3613120	2810	2810	2810	2810	0
717	20240229	093700	3613120	2810	2810	2810	2810	0
718	20240229	093600	3613120	2810	2810	2810	2810	0
719	20240229	093500	3613120	2810	2810	2810	2810	0
720	20240229	093400	3613120	2810	2810	2810	2810	0
721	20240229	093300	3613120	2810	2810	2810	2810	0
722	20240229	093200	3613120	2810	2810	2810	2810	0
723	20240229	093100	3613120	2810	2810	2810	2810	0
724	20240229	093000	3613120	2810	2810	2810	2810	0
725	20240229	092900	3613120	2810	2810	2810	2810	0
726	20240229	092800	3613120	2810	2810	2810	2810	0
727	20240229	092700	3613120	2810	2810	2810	2810	0
728	20240229	092600	3613120	2810	2810	2810	2810	0
729	20240229	092500	3613120	2810	2810	2810	2810	0
730	20240229	092400	3613120	2810	2810	2810	2810	0
731	20240229	092300	3613120	2810	2810	2810	2810	0
732	20240229	092200	3613120	2810	2810	2810	2810	0
733	20240229	092100	3613120	2810	2810	2810	2810	0
734	20240229	092000	3613120	2810	2810	2810	2810	0
735	20240229	091900	3613120	2810	2810	2810	2810	0
736	20240229	091800	3613120	2810	2815	2815	2810	512
737	20240229	091700	2174395	2810	2810	2810	2810	0
738	20240229	091600	2174395	2810	2810	2810	2810	0
739	20240229	091500	2174395	2810	2810	2810	2810	0
740	20240229	091400	2174395	2810	2810	2810	2810	0
741	20240229	091300	2174395	2810	2810	2810	2810	0
742	20240229	091200	2174395	2810	2810	2810	2810	0
743	20240229	091100	2174395	2810	2810	2810	2810	0
744	20240229	091000	2174395	2810	2810	2810	2810	0
745	20240229	090900	2174395	2810	2810	2810	2810	0
746	20240229	090800	2174395	2810	2810	2810	2810	0
747	20240229	090700	2174395	2810	2810	2810	2810	0
748	20240229	090600	2174395	2810	2830	2830	2810	768
749	20240229	090500	3315	3315	3315	3315	3315	0
750	20240229	090400	3315	3315	3315	3315	3315	0
751	20240229	090300	3315	3315	3315	3315	3315	0
752	20240229	090200	3315	3315	3315	3315	3315	0
753	20240229	090100	3315	3315	3315	3315	3315	0
754	20240229	090000	3315	3315	3315	3315	3315	1