KissMeData/430460/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212700	18765345	2180	2180	2180	2180	85
3	20240227	212600	18765345	2180	2180	2180	2180	0
4	20240227	212500	18765345	2180	2180	2180	2180	0
5	20240227	212400	18765345	2180	2180	2180	2180	0
6	20240227	212300	18765345	2180	2180	2180	2180	0
7	20240227	212200	18765345	2180	2180	2180	2180	0
8	20240227	212100	18765345	2180	2180	2180	2180	0
9	20240227	212000	18765345	2180	2180	2180	2180	0
10	20240227	211900	18765345	2180	2180	2180	2180	0
11	20240227	211800	18765345	2180	2180	2180	2180	0
12	20240227	211700	18765345	2180	2180	2180	2180	0
13	20240227	211600	18765345	2180	2180	2180	2180	0
14	20240227	211500	18765345	2180	2180	2180	2180	0
15	20240227	211400	18765345	2180	2180	2180	2180	0
16	20240227	211300	18765345	2180	2180	2180	2180	0
17	20240227	211200	18765345	2180	2180	2180	2180	0
18	20240227	211100	18765345	2180	2180	2180	2180	0
19	20240227	211000	18765345	2180	2180	2180	2180	0
20	20240227	210900	18765345	2180	2180	2180	2180	0
21	20240227	210800	18765345	2180	2180	2180	2180	0
22	20240227	210700	18765345	2180	2180	2180	2180	0
23	20240227	210600	18765345	2180	2180	2180	2180	0
24	20240227	210500	18765345	2180	2180	2180	2180	0
25	20240227	210400	18765345	2180	2180	2180	2180	0
26	20240227	210300	18765345	2180	2180	2180	2180	0
27	20240227	210200	18765345	2180	2180	2180	2180	0
28	20240227	210100	18765345	2180	2180	2180	2180	0
29	20240227	210000	18765345	2180	2180	2180	2180	0
30	20240227	205900	18765345	2180	2180	2180	2180	0
31	20240227	205800	18765345	2180	2180	2180	2180	0
32	20240227	205700	18765345	2180	2180	2180	2180	85
33	20240227	205600	18765345	2180	2180	2180	2180	0
34	20240227	205500	18765345	2180	2180	2180	2180	0
35	20240227	205400	18765345	2180	2180	2180	2180	0
36	20240227	205300	18765345	2180	2180	2180	2180	0
37	20240227	205200	18765345	2180	2180	2180	2180	0
38	20240227	205100	18765345	2180	2180	2180	2180	0
39	20240227	205000	18765345	2180	2180	2180	2180	0
40	20240227	204900	18765345	2180	2180	2180	2180	0
41	20240227	204800	18765345	2180	2180	2180	2180	0
42	20240227	204700	18765345	2180	2180	2180	2180	0
43	20240227	204600	18765345	2180	2180	2180	2180	0
44	20240227	204500	18765345	2180	2180	2180	2180	0
45	20240227	204400	18765345	2180	2180	2180	2180	0
46	20240227	204300	18765345	2180	2180	2180	2180	0
47	20240227	204200	18765345	2180	2180	2180	2180	0
48	20240227	204100	18765345	2180	2180	2180	2180	0
49	20240227	204000	18765345	2180	2180	2180	2180	0
50	20240227	203900	18765345	2180	2180	2180	2180	0
51	20240227	203800	18765345	2180	2180	2180	2180	0
52	20240227	203700	18765345	2180	2180	2180	2180	0
53	20240227	203600	18765345	2180	2180	2180	2180	0
54	20240227	203500	18765345	2180	2180	2180	2180	0
55	20240227	203400	18765345	2180	2180	2180	2180	0
56	20240227	203300	18765345	2180	2180	2180	2180	0
57	20240227	203200	18765345	2180	2180	2180	2180	0
58	20240227	203100	18765345	2180	2180	2180	2180	0
59	20240227	203000	18765345	2180	2180	2180	2180	0
60	20240227	202900	18765345	2180	2180	2180	2180	0
61	20240227	202800	18765345	2180	2180	2180	2180	0
62	20240227	202700	18765345	2180	2180	2180	2180	85
63	20240227	202600	18765345	2180	2180	2180	2180	0
64	20240227	202500	18765345	2180	2180	2180	2180	0
65	20240227	202400	18765345	2180	2180	2180	2180	0
66	20240227	202300	18765345	2180	2180	2180	2180	0
67	20240227	202200	18765345	2180	2180	2180	2180	0
68	20240227	202100	18765345	2180	2180	2180	2180	0
69	20240227	202000	18765345	2180	2180	2180	2180	0
70	20240227	201900	18765345	2180	2180	2180	2180	0
71	20240227	201800	18765345	2180	2180	2180	2180	0
72	20240227	201700	18765345	2180	2180	2180	2180	0
73	20240227	201600	18765345	2180	2180	2180	2180	0
74	20240227	201500	18765345	2180	2180	2180	2180	0
75	20240227	201400	18765345	2180	2180	2180	2180	0
76	20240227	201300	18765345	2180	2180	2180	2180	0
77	20240227	201200	18765345	2180	2180	2180	2180	0
78	20240227	201100	18765345	2180	2180	2180	2180	0
79	20240227	201000	18765345	2180	2180	2180	2180	0
80	20240227	200900	18765345	2180	2180	2180	2180	0
81	20240227	200800	18765345	2180	2180	2180	2180	0
82	20240227	200700	18765345	2180	2180	2180	2180	0
83	20240227	200600	18765345	2180	2180	2180	2180	0
84	20240227	200500	18765345	2180	2180	2180	2180	0
85	20240227	200400	18765345	2180	2180	2180	2180	0
86	20240227	200300	18765345	2180	2180	2180	2180	0
87	20240227	200200	18765345	2180	2180	2180	2180	0
88	20240227	200100	18765345	2180	2180	2180	2180	0
89	20240227	200000	18765345	2180	2180	2180	2180	0
90	20240227	195900	18765345	2180	2180	2180	2180	0
91	20240227	195800	18765345	2180	2180	2180	2180	0
92	20240227	195700	18765345	2180	2180	2180	2180	85
93	20240227	195600	18765345	2180	2180	2180	2180	0
94	20240227	195500	18765345	2180	2180	2180	2180	0
95	20240227	195400	18765345	2180	2180	2180	2180	0
96	20240227	195300	18765345	2180	2180	2180	2180	0
97	20240227	195200	18765345	2180	2180	2180	2180	0
98	20240227	195100	18765345	2180	2180	2180	2180	0
99	20240227	195000	18765345	2180	2180	2180	2180	0
100	20240227	194900	18765345	2180	2180	2180	2180	0
101	20240227	194800	18765345	2180	2180	2180	2180	0
102	20240227	194700	18765345	2180	2180	2180	2180	0
103	20240227	194600	18765345	2180	2180	2180	2180	0
104	20240227	194500	18765345	2180	2180	2180	2180	0
105	20240227	194400	18765345	2180	2180	2180	2180	0
106	20240227	194300	18765345	2180	2180	2180	2180	0
107	20240227	194200	18765345	2180	2180	2180	2180	0
108	20240227	194100	18765345	2180	2180	2180	2180	0
109	20240227	194000	18765345	2180	2180	2180	2180	0
110	20240227	193900	18765345	2180	2180	2180	2180	0
111	20240227	193800	18765345	2180	2180	2180	2180	0
112	20240227	193700	18765345	2180	2180	2180	2180	0
113	20240227	193600	18765345	2180	2180	2180	2180	0
114	20240227	193500	18765345	2180	2180	2180	2180	0
115	20240227	193400	18765345	2180	2180	2180	2180	0
116	20240227	193300	18765345	2180	2180	2180	2180	0
117	20240227	193200	18765345	2180	2180	2180	2180	0
118	20240227	193100	18765345	2180	2180	2180	2180	0
119	20240227	193000	18765345	2180	2180	2180	2180	0
120	20240227	192900	18765345	2180	2180	2180	2180	0
121	20240227	192800	18765345	2180	2180	2180	2180	0
122	20240227	192700	18765345	2180	2180	2180	2180	85
123	20240227	192600	18765345	2180	2180	2180	2180	0
124	20240227	192500	18765345	2180	2180	2180	2180	0
125	20240227	192400	18765345	2180	2180	2180	2180	0
126	20240227	192300	18765345	2180	2180	2180	2180	0
127	20240227	192200	18765345	2180	2180	2180	2180	0
128	20240227	192100	18765345	2180	2180	2180	2180	0
129	20240227	192000	18765345	2180	2180	2180	2180	0
130	20240227	191900	18765345	2180	2180	2180	2180	0
131	20240227	191800	18765345	2180	2180	2180	2180	0
132	20240227	191700	18765345	2180	2180	2180	2180	0
133	20240227	191600	18765345	2180	2180	2180	2180	0
134	20240227	191500	18765345	2180	2180	2180	2180	0
135	20240227	191400	18765345	2180	2180	2180	2180	0
136	20240227	191300	18765345	2180	2180	2180	2180	0
137	20240227	191200	18765345	2180	2180	2180	2180	0
138	20240227	191100	18765345	2180	2180	2180	2180	0
139	20240227	191000	18765345	2180	2180	2180	2180	0
140	20240227	190900	18765345	2180	2180	2180	2180	0
141	20240227	190800	18765345	2180	2180	2180	2180	0
142	20240227	190700	18765345	2180	2180	2180	2180	0
143	20240227	190600	18765345	2180	2180	2180	2180	0
144	20240227	190500	18765345	2180	2180	2180	2180	0
145	20240227	190400	18765345	2180	2180	2180	2180	0
146	20240227	190300	18765345	2180	2180	2180	2180	0
147	20240227	190200	18765345	2180	2180	2180	2180	0
148	20240227	190100	18765345	2180	2180	2180	2180	0
149	20240227	190000	18765345	2180	2180	2180	2180	0
150	20240227	185900	18765345	2180	2180	2180	2180	0
151	20240227	185800	18765345	2180	2180	2180	2180	0
152	20240227	185700	18765345	2180	2180	2180	2180	85
153	20240227	185600	18765345	2180	2180	2180	2180	0
154	20240227	185500	18765345	2180	2180	2180	2180	0
155	20240227	185400	18765345	2180	2180	2180	2180	0
156	20240227	185300	18765345	2180	2180	2180	2180	0
157	20240227	185200	18765345	2180	2180	2180	2180	0
158	20240227	185100	18765345	2180	2180	2180	2180	0
159	20240227	185000	18765345	2180	2180	2180	2180	0
160	20240227	184900	18765345	2180	2180	2180	2180	0
161	20240227	184800	18765345	2180	2180	2180	2180	0
162	20240227	184700	18765345	2180	2180	2180	2180	0
163	20240227	184600	18765345	2180	2180	2180	2180	0
164	20240227	184500	18765345	2180	2180	2180	2180	0
165	20240227	184400	18765345	2180	2180	2180	2180	0
166	20240227	184300	18765345	2180	2180	2180	2180	0
167	20240227	184200	18765345	2180	2180	2180	2180	0
168	20240227	184100	18765345	2180	2180	2180	2180	0
169	20240227	184000	18765345	2180	2180	2180	2180	0
170	20240227	183900	18765345	2180	2180	2180	2180	0
171	20240227	183800	18765345	2180	2180	2180	2180	0
172	20240227	183700	18765345	2180	2180	2180	2180	0
173	20240227	183600	18765345	2180	2180	2180	2180	0
174	20240227	183500	18765345	2180	2180	2180	2180	0
175	20240227	183400	18765345	2180	2180	2180	2180	0
176	20240227	183300	18765345	2180	2180	2180	2180	0
177	20240227	183200	18765345	2180	2180	2180	2180	0
178	20240227	183100	18765345	2180	2180	2180	2180	0
179	20240227	183000	18765345	2180	2180	2180	2180	0
180	20240227	182900	18765345	2180	2180	2180	2180	0
181	20240227	182800	18765345	2180	2180	2180	2180	0
182	20240227	182700	18765345	2180	2180	2180	2180	85
183	20240227	182600	18765345	2180	2180	2180	2180	0
184	20240227	182500	18765345	2180	2180	2180	2180	0
185	20240227	182400	18765345	2180	2180	2180	2180	0
186	20240227	182300	18765345	2180	2180	2180	2180	0
187	20240227	182200	18765345	2180	2180	2180	2180	0
188	20240227	182100	18765345	2180	2180	2180	2180	0
189	20240227	182000	18765345	2180	2180	2180	2180	0
190	20240227	181900	18765345	2180	2180	2180	2180	0
191	20240227	181800	18765345	2180	2180	2180	2180	0
192	20240227	181700	18765345	2180	2180	2180	2180	0
193	20240227	181600	18765345	2180	2180	2180	2180	0
194	20240227	181500	18765345	2180	2180	2180	2180	0
195	20240227	181400	18765345	2180	2180	2180	2180	0
196	20240227	181300	18765345	2180	2180	2180	2180	0
197	20240227	181200	18765345	2180	2180	2180	2180	0
198	20240227	181100	18765345	2180	2180	2180	2180	0
199	20240227	181000	18765345	2180	2180	2180	2180	0
200	20240227	180900	18765345	2180	2180	2180	2180	0
201	20240227	180800	18765345	2180	2180	2180	2180	0
202	20240227	180700	18765345	2180	2180	2180	2180	0
203	20240227	180600	18765345	2180	2180	2180	2180	0
204	20240227	180500	18765345	2180	2180	2180	2180	0
205	20240227	180400	18765345	2180	2180	2180	2180	0
206	20240227	180300	18765345	2180	2180	2180	2180	0
207	20240227	180200	18765345	2180	2180	2180	2180	0
208	20240227	180100	18765345	2180	2180	2180	2180	0
209	20240227	180000	18765345	2180	2180	2180	2180	0
210	20240227	175900	18765345	2180	2180	2180	2180	0
211	20240227	175800	18765345	2180	2180	2180	2180	0
212	20240227	175700	18765345	2180	2180	2180	2180	85
213	20240227	175600	18765345	2180	2180	2180	2180	0
214	20240227	175500	18765345	2180	2180	2180	2180	0
215	20240227	175400	18765345	2180	2180	2180	2180	0
216	20240227	175300	18765345	2180	2180	2180	2180	0
217	20240227	175200	18765345	2180	2180	2180	2180	0
218	20240227	175100	18765345	2180	2180	2180	2180	0
219	20240227	175000	18765345	2180	2180	2180	2180	0
220	20240227	174900	18765345	2180	2180	2180	2180	0
221	20240227	174800	18765345	2180	2180	2180	2180	0
222	20240227	174700	18765345	2180	2180	2180	2180	0
223	20240227	174600	18765345	2180	2180	2180	2180	0
224	20240227	174500	18765345	2180	2180	2180	2180	0
225	20240227	174400	18765345	2180	2180	2180	2180	0
226	20240227	174300	18765345	2180	2180	2180	2180	0
227	20240227	174200	18765345	2180	2180	2180	2180	0
228	20240227	174100	18765345	2180	2180	2180	2180	0
229	20240227	174000	18765345	2180	2180	2180	2180	0
230	20240227	173900	18765345	2180	2180	2180	2180	0
231	20240227	173800	18765345	2180	2180	2180	2180	0
232	20240227	173700	18765345	2180	2180	2180	2180	0
233	20240227	173600	18765345	2180	2180	2180	2180	0
234	20240227	173500	18765345	2180	2180	2180	2180	0
235	20240227	173400	18765345	2180	2180	2180	2180	0
236	20240227	173300	18765345	2180	2180	2180	2180	0
237	20240227	173200	18765345	2180	2180	2180	2180	0
238	20240227	173100	18765345	2180	2180	2180	2180	0
239	20240227	173000	18765345	2180	2180	2180	2180	0
240	20240227	172900	18765345	2180	2180	2180	2180	0
241	20240227	172800	18765345	2180	2180	2180	2180	0
242	20240227	172700	18765345	2180	2180	2180	2180	85
243	20240227	172600	18765345	2180	2180	2180	2180	0
244	20240227	172500	18765345	2180	2180	2180	2180	0
245	20240227	172400	18765345	2180	2180	2180	2180	0
246	20240227	172300	18765345	2180	2180	2180	2180	0
247	20240227	172200	18765345	2180	2180	2180	2180	0
248	20240227	172100	18765345	2180	2180	2180	2180	0
249	20240227	172000	18765345	2180	2180	2180	2180	0
250	20240227	171900	18765345	2180	2180	2180	2180	0
251	20240227	171800	18765345	2180	2180	2180	2180	0
252	20240227	171700	18765345	2180	2180	2180	2180	0
253	20240227	171600	18765345	2180	2180	2180	2180	0
254	20240227	171500	18765345	2180	2180	2180	2180	0
255	20240227	171400	18765345	2180	2180	2180	2180	0
256	20240227	171300	18765345	2180	2180	2180	2180	0
257	20240227	171200	18765345	2180	2180	2180	2180	0
258	20240227	171100	18765345	2180	2180	2180	2180	0
259	20240227	171000	18765345	2180	2180	2180	2180	0
260	20240227	170900	18765345	2180	2180	2180	2180	0
261	20240227	170800	18765345	2180	2180	2180	2180	0
262	20240227	170700	18765345	2180	2180	2180	2180	0
263	20240227	170600	18765345	2180	2180	2180	2180	0
264	20240227	170500	18765345	2180	2180	2180	2180	0
265	20240227	170400	18765345	2180	2180	2180	2180	0
266	20240227	170300	18765345	2180	2180	2180	2180	0
267	20240227	170200	18765345	2180	2180	2180	2180	0
268	20240227	170100	18765345	2180	2180	2180	2180	0
269	20240227	170000	18765345	2180	2180	2180	2180	0
270	20240227	165900	18765345	2180	2180	2180	2180	0
271	20240227	165800	18765345	2180	2180	2180	2180	0
272	20240227	165700	18765345	2180	2180	2180	2180	85
273	20240227	165600	18765345	2180	2180	2180	2180	0
274	20240227	165500	18765345	2180	2180	2180	2180	0
275	20240227	165400	18765345	2180	2180	2180	2180	0
276	20240227	165300	18765345	2180	2180	2180	2180	0
277	20240227	165200	18765345	2180	2180	2180	2180	0
278	20240227	165100	18765345	2180	2180	2180	2180	0
279	20240227	165000	18765345	2180	2180	2180	2180	0
280	20240227	164900	18765345	2180	2180	2180	2180	0
281	20240227	164800	18765345	2180	2180	2180	2180	0
282	20240227	164700	18765345	2180	2180	2180	2180	0
283	20240227	164600	18765345	2180	2180	2180	2180	0
284	20240227	164500	18765345	2180	2180	2180	2180	0
285	20240227	164400	18765345	2180	2180	2180	2180	0
286	20240227	164300	18765345	2180	2180	2180	2180	0
287	20240227	164200	18765345	2180	2180	2180	2180	0
288	20240227	164100	18765345	2180	2180	2180	2180	0
289	20240227	164000	18765345	2180	2180	2180	2180	0
290	20240227	163900	18765345	2180	2180	2180	2180	0
291	20240227	163800	18765345	2180	2180	2180	2180	0
292	20240227	163700	18765345	2180	2180	2180	2180	0
293	20240227	163600	18765345	2180	2180	2180	2180	0
294	20240227	163500	18765345	2180	2180	2180	2180	0
295	20240227	163400	18765345	2180	2180	2180	2180	0
296	20240227	163300	18765345	2180	2180	2180	2180	0
297	20240227	163200	18765345	2180	2180	2180	2180	0
298	20240227	163100	18765345	2180	2180	2180	2180	0
299	20240227	163000	18765345	2180	2180	2180	2180	0
300	20240227	162900	18765345	2180	2180	2180	2180	0
301	20240227	162800	18765345	2180	2180	2180	2180	0
302	20240227	162700	18765345	2180	2180	2180	2180	85
303	20240227	162600	18765345	2180	2180	2180	2180	0
304	20240227	162500	18765345	2180	2180	2180	2180	0
305	20240227	162400	18765345	2180	2180	2180	2180	0
306	20240227	162300	18765345	2180	2180	2180	2180	0
307	20240227	162200	18765345	2180	2180	2180	2180	0
308	20240227	162100	18765345	2180	2180	2180	2180	0
309	20240227	162000	18765345	2180	2180	2180	2180	0
310	20240227	161900	18765345	2180	2180	2180	2180	0
311	20240227	161800	18765345	2180	2180	2180	2180	0
312	20240227	161700	18765345	2180	2180	2180	2180	0
313	20240227	161600	18765345	2180	2180	2180	2180	0
314	20240227	161500	18765345	2180	2180	2180	2180	0
315	20240227	161400	18765345	2180	2180	2180	2180	0
316	20240227	161300	18765345	2180	2180	2180	2180	0
317	20240227	161200	18765345	2180	2180	2180	2180	0
318	20240227	161100	18765345	2180	2180	2180	2180	0
319	20240227	161000	18765345	2180	2180	2180	2180	0
320	20240227	160900	18765345	2180	2180	2180	2180	0
321	20240227	160800	18765345	2180	2180	2180	2180	0
322	20240227	160700	18765345	2180	2180	2180	2180	0
323	20240227	160600	18765345	2180	2180	2180	2180	0
324	20240227	160500	18765345	2180	2180	2180	2180	0
325	20240227	160400	18765345	2180	2180	2180	2180	0
326	20240227	160300	18765345	2180	2180	2180	2180	0
327	20240227	160200	18765345	2180	2180	2180	2180	0
328	20240227	160100	18765345	2180	2180	2180	2180	0
329	20240227	160000	18765345	2180	2180	2180	2180	0
330	20240227	155900	18765345	2180	2180	2180	2180	0
331	20240227	155800	18765345	2180	2180	2180	2180	0
332	20240227	155700	18765345	2180	2180	2180	2180	85
333	20240227	155600	18765345	2180	2180	2180	2180	0
334	20240227	155500	18765345	2180	2180	2180	2180	0
335	20240227	155400	18765345	2180	2180	2180	2180	0
336	20240227	155300	18765345	2180	2180	2180	2180	0
337	20240227	155200	18765345	2180	2180	2180	2180	0
338	20240227	155100	18765345	2180	2180	2180	2180	0
339	20240227	155000	18765345	2180	2180	2180	2180	0
340	20240227	154900	18765345	2180	2180	2180	2180	0
341	20240227	154800	18765345	2180	2180	2180	2180	0
342	20240227	154700	18765345	2180	2180	2180	2180	0
343	20240227	154600	18765345	2180	2180	2180	2180	0
344	20240227	154500	18765345	2180	2180	2180	2180	0
345	20240227	154400	18765345	2180	2180	2180	2180	0
346	20240227	154300	18765345	2180	2180	2180	2180	0
347	20240227	154200	18765345	2180	2180	2180	2180	0
348	20240227	154100	18765345	2180	2180	2180	2180	0
349	20240227	154000	18765345	2180	2180	2180	2180	0
350	20240227	153900	18765345	2180	2180	2180	2180	0
351	20240227	153800	18765345	2180	2180	2180	2180	0
352	20240227	153700	18765345	2180	2180	2180	2180	0
353	20240227	153600	18765345	2180	2180	2180	2180	0
354	20240227	153500	18765345	2180	2180	2180	2180	0
355	20240227	153400	18765345	2180	2180	2180	2180	0
356	20240227	153300	18765345	2180	2180	2180	2180	0
357	20240227	153200	18765345	2180	2180	2180	2180	0
358	20240227	153100	18765345	2180	2180	2180	2180	0
359	20240227	153000	18765345	2180	2180	2180	2180	85
360	20240227	152900	18580045	2190	2190	2190	2190	0
361	20240227	152800	18580045	2190	2190	2190	2190	0
362	20240227	152700	18580045	2190	2190	2190	2190	0
363	20240227	152600	18580045	2190	2190	2190	2190	0
364	20240227	152500	18580045	2190	2190	2190	2190	0
365	20240227	152400	18580045	2190	2190	2190	2190	0
366	20240227	152300	18580045	2190	2190	2190	2190	0
367	20240227	152200	18580045	2190	2190	2190	2190	0
368	20240227	152100	18580045	2190	2190	2190	2190	0
369	20240227	152000	18580045	2190	2190	2190	2190	0
370	20240227	151900	18580045	2190	2190	2190	2190	10
371	20240227	151800	18558145	2180	2190	2190	2180	13
372	20240227	151700	18529705	2180	2180	2180	2180	0
373	20240227	151600	18529705	2180	2185	2185	2180	167
374	20240227	151500	18165220	2190	2190	2190	2190	10
375	20240227	151400	18143320	2185	2185	2185	2185	0
376	20240227	151300	18143320	2185	2185	2185	2185	0
377	20240227	151200	18143320	2185	2185	2185	2185	0
378	20240227	151100	18143320	2185	2185	2185	2185	0
379	20240227	151000	18143320	2185	2185	2185	2185	0
380	20240227	150900	18143320	2185	2180	2185	2180	168
381	20240227	150800	17776245	2185	2185	2185	2185	0
382	20240227	150700	17776245	2185	2185	2185	2185	0
383	20240227	150600	17776245	2185	2185	2185	2185	0
384	20240227	150500	17776245	2185	2185	2185	2185	0
385	20240227	150400	17776245	2185	2185	2185	2185	0
386	20240227	150300	17776245	2185	2185	2185	2185	0
387	20240227	150200	17776245	2185	2185	2185	2185	0
388	20240227	150100	17776245	2185	2185	2185	2185	0
389	20240227	150000	17776245	2185	2185	2185	2185	10
390	20240227	145900	17754395	2180	2180	2180	2180	0
391	20240227	145800	17754395	2180	2180	2180	2180	1
392	20240227	145700	17752215	2180	2180	2180	2180	0
393	20240227	145600	17752215	2180	2180	2180	2180	0
394	20240227	145500	17752215	2180	2180	2180	2180	220
395	20240227	145400	17272615	2185	2185	2185	2185	0
396	20240227	145300	17272615	2185	2185	2185	2185	0
397	20240227	145200	17272615	2185	2185	2185	2185	0
398	20240227	145100	17272615	2185	2185	2185	2185	0
399	20240227	145000	17272615	2185	2185	2185	2185	0
400	20240227	144900	17272615	2185	2185	2185	2185	0
401	20240227	144800	17272615	2185	2185	2185	2185	0
402	20240227	144700	17272615	2185	2185	2185	2185	0
403	20240227	144600	17272615	2185	2185	2185	2185	0
404	20240227	144500	17272615	2185	2185	2185	2185	0
405	20240227	144400	17272615	2185	2185	2185	2185	0
406	20240227	144300	17272615	2185	2185	2185	2185	0
407	20240227	144200	17272615	2185	2185	2185	2185	0
408	20240227	144100	17272615	2185	2185	2185	2185	0
409	20240227	144000	17272615	2185	2185	2185	2185	0
410	20240227	143900	17272615	2185	2185	2185	2185	0
411	20240227	143800	17272615	2185	2185	2185	2185	0
412	20240227	143700	17272615	2185	2185	2185	2185	0
413	20240227	143600	17272615	2185	2185	2185	2185	0
414	20240227	143500	17272615	2185	2185	2185	2185	0
415	20240227	143400	17272615	2185	2185	2185	2185	0
416	20240227	143300	17272615	2185	2185	2185	2185	0
417	20240227	143200	17272615	2185	2185	2185	2185	0
418	20240227	143100	17272615	2185	2185	2185	2185	0
419	20240227	143000	17272615	2185	2185	2185	2185	0
420	20240227	142900	17272615	2185	2185	2185	2185	0
421	20240227	142800	17272615	2185	2185	2185	2185	0
422	20240227	142700	17272615	2185	2185	2185	2185	0
423	20240227	142600	17272615	2185	2185	2185	2185	0
424	20240227	142500	17272615	2185	2185	2185	2185	0
425	20240227	142400	17272615	2185	2185	2185	2185	0
426	20240227	142300	17272615	2185	2185	2185	2185	0
427	20240227	142200	17272615	2185	2185	2185	2185	0
428	20240227	142100	17272615	2185	2185	2185	2185	1
429	20240227	142000	17270430	2180	2180	2180	2180	0
430	20240227	141900	17270430	2180	2180	2180	2180	0
431	20240227	141800	17270430	2180	2180	2180	2180	0
432	20240227	141700	17270430	2180	2180	2180	2180	0
433	20240227	141600	17270430	2180	2180	2180	2180	919
434	20240227	141500	15267010	2180	2180	2180	2180	0
435	20240227	141400	15267010	2180	2180	2180	2180	0
436	20240227	141300	15267010	2180	2180	2180	2180	0
437	20240227	141200	15267010	2180	2180	2180	2180	0
438	20240227	141100	15267010	2180	2180	2180	2180	0
439	20240227	141000	15267010	2180	2180	2180	2180	0
440	20240227	140900	15267010	2180	2180	2180	2180	0
441	20240227	140800	15267010	2180	2180	2180	2180	0
442	20240227	140700	15267010	2180	2180	2180	2180	0
443	20240227	140600	15267010	2180	2180	2180	2180	0
444	20240227	140500	15267010	2180	2180	2180	2180	0
445	20240227	140400	15267010	2180	2180	2180	2180	0
446	20240227	140300	15267010	2180	2180	2180	2180	0
447	20240227	140200	15267010	2180	2180	2180	2180	0
448	20240227	140100	15267010	2180	2180	2180	2180	0
449	20240227	140000	15267010	2180	2180	2180	2180	0
450	20240227	135900	15267010	2180	2180	2180	2180	0
451	20240227	135800	15267010	2180	2180	2180	2180	0
452	20240227	135700	15267010	2180	2180	2180	2180	0
453	20240227	135600	15267010	2180	2180	2180	2180	0
454	20240227	135500	15267010	2180	2180	2180	2180	0
455	20240227	135400	15267010	2180	2180	2180	2180	0
456	20240227	135300	15267010	2180	2180	2180	2180	0
457	20240227	135200	15267010	2180	2180	2180	2180	0
458	20240227	135100	15267010	2180	2180	2180	2180	0
459	20240227	135000	15267010	2180	2180	2180	2180	0
460	20240227	134900	15267010	2180	2180	2180	2180	0
461	20240227	134800	15267010	2180	2180	2180	2180	0
462	20240227	134700	15267010	2180	2180	2180	2180	0
463	20240227	134600	15267010	2180	2180	2180	2180	0
464	20240227	134500	15267010	2180	2180	2180	2180	0
465	20240227	134400	15267010	2180	2180	2180	2180	0
466	20240227	134300	15267010	2180	2180	2180	2180	0
467	20240227	134200	15267010	2180	2180	2180	2180	0
468	20240227	134100	15267010	2180	2180	2180	2180	0
469	20240227	134000	15267010	2180	2180	2180	2180	0
470	20240227	133900	15267010	2180	2180	2180	2180	0
471	20240227	133800	15267010	2180	2180	2180	2180	0
472	20240227	133700	15267010	2180	2180	2180	2180	0
473	20240227	133600	15267010	2180	2180	2180	2180	0
474	20240227	133500	15267010	2180	2180	2180	2180	0
475	20240227	133400	15267010	2180	2180	2180	2180	0
476	20240227	133300	15267010	2180	2180	2180	2180	0
477	20240227	133200	15267010	2180	2180	2180	2180	0
478	20240227	133100	15267010	2180	2180	2180	2180	0
479	20240227	133000	15267010	2180	2180	2180	2180	0
480	20240227	132900	15267010	2180	2180	2180	2180	0
481	20240227	132800	15267010	2180	2180	2180	2180	0
482	20240227	132700	15267010	2180	2180	2180	2180	0
483	20240227	132600	15267010	2180	2180	2180	2180	0
484	20240227	132500	15267010	2180	2180	2180	2180	0
485	20240227	132400	15267010	2180	2180	2180	2180	0
486	20240227	132300	15267010	2180	2180	2180	2180	0
487	20240227	132200	15267010	2180	2180	2180	2180	0
488	20240227	132100	15267010	2180	2180	2180	2180	0
489	20240227	132000	15267010	2180	2180	2180	2180	0
490	20240227	131900	15267010	2180	2180	2180	2180	0
491	20240227	131800	15267010	2180	2180	2180	2180	0
492	20240227	131700	15267010	2180	2180	2180	2180	0
493	20240227	131600	15267010	2180	2180	2180	2180	0
494	20240227	131500	15267010	2180	2180	2180	2180	0
495	20240227	131400	15267010	2180	2180	2180	2180	0
496	20240227	131300	15267010	2180	2180	2180	2180	500
497	20240227	131200	14177010	2185	2185	2185	2185	0
498	20240227	131100	14177010	2185	2185	2185	2185	0
499	20240227	131000	14177010	2185	2185	2185	2185	0
500	20240227	130900	14177010	2185	2185	2185	2185	0
501	20240227	130800	14177010	2185	2185	2185	2185	0
502	20240227	130700	14177010	2185	2185	2185	2185	0
503	20240227	130600	14177010	2185	2185	2185	2185	0
504	20240227	130500	14177010	2185	2185	2185	2185	0
505	20240227	130400	14177010	2185	2185	2185	2185	0
506	20240227	130300	14177010	2185	2185	2185	2185	0
507	20240227	130200	14177010	2185	2185	2185	2185	10
508	20240227	130100	14155160	2180	2180	2180	2180	0
509	20240227	130000	14155160	2180	2180	2180	2180	44
510	20240227	125900	14059240	2185	2185	2185	2185	0
511	20240227	125800	14059240	2185	2185	2185	2185	0
512	20240227	125700	14059240	2185	2185	2185	2185	0
513	20240227	125600	14059240	2185	2185	2185	2185	0
514	20240227	125500	14059240	2185	2185	2185	2185	0
515	20240227	125400	14059240	2185	2185	2185	2185	0
516	20240227	125300	14059240	2185	2185	2185	2185	0
517	20240227	125200	14059240	2185	2185	2185	2185	0
518	20240227	125100	14059240	2185	2185	2185	2185	0
519	20240227	125000	14059240	2185	2185	2185	2185	0
520	20240227	124900	14059240	2185	2185	2185	2185	0
521	20240227	124800	14059240	2185	2185	2185	2185	0
522	20240227	124700	14059240	2185	2185	2185	2185	0
523	20240227	124600	14059240	2185	2185	2185	2185	0
524	20240227	124500	14059240	2185	2185	2185	2185	0
525	20240227	124400	14059240	2185	2185	2185	2185	0
526	20240227	124300	14059240	2185	2185	2185	2185	0
527	20240227	124200	14059240	2185	2185	2185	2185	1000
528	20240227	124100	11874240	2180	2180	2180	2180	0
529	20240227	124000	11874240	2180	2180	2180	2180	0
530	20240227	123900	11874240	2180	2180	2180	2180	0
531	20240227	123800	11874240	2180	2180	2180	2180	0
532	20240227	123700	11874240	2180	2180	2180	2180	0
533	20240227	123600	11874240	2180	2180	2180	2180	0
534	20240227	123500	11874240	2180	2180	2180	2180	0
535	20240227	123400	11874240	2180	2180	2180	2180	0
536	20240227	123300	11874240	2180	2180	2180	2180	0
537	20240227	123200	11874240	2180	2180	2180	2180	0
538	20240227	123100	11874240	2180	2180	2180	2180	0
539	20240227	123000	11874240	2180	2180	2180	2180	0
540	20240227	122900	11874240	2180	2180	2180	2180	0
541	20240227	122800	11874240	2180	2180	2180	2180	1500
542	20240227	122700	8604240	2180	2180	2180	2180	0
543	20240227	122600	8604240	2180	2180	2180	2180	0
544	20240227	122500	8604240	2180	2180	2180	2180	0
545	20240227	122400	8604240	2180	2180	2180	2180	0
546	20240227	122300	8604240	2180	2180	2180	2180	0
547	20240227	122200	8604240	2180	2180	2180	2180	0
548	20240227	122100	8604240	2180	2180	2180	2180	0
549	20240227	122000	8604240	2180	2180	2180	2180	0
550	20240227	121900	8604240	2180	2180	2180	2180	0
551	20240227	121800	8604240	2180	2180	2180	2180	0
552	20240227	121700	8604240	2180	2180	2180	2180	0
553	20240227	121600	8604240	2180	2180	2180	2180	0
554	20240227	121500	8604240	2180	2180	2180	2180	0
555	20240227	121400	8604240	2180	2180	2180	2180	0
556	20240227	121300	8604240	2180	2180	2180	2180	0
557	20240227	121200	8604240	2180	2180	2180	2180	0
558	20240227	121100	8604240	2180	2180	2180	2180	0
559	20240227	121000	8604240	2180	2180	2180	2180	0
560	20240227	120900	8604240	2180	2180	2180	2180	0
561	20240227	120800	8604240	2180	2180	2180	2180	0
562	20240227	120700	8604240	2180	2180	2180	2180	66
563	20240227	120600	8460360	2180	2180	2180	2180	0
564	20240227	120500	8460360	2180	2180	2180	2180	0
565	20240227	120400	8460360	2180	2180	2180	2180	0
566	20240227	120300	8460360	2180	2180	2180	2180	0
567	20240227	120200	8460360	2180	2180	2180	2180	0
568	20240227	120100	8460360	2180	2180	2180	2180	0
569	20240227	120000	8460360	2180	2180	2180	2180	0
570	20240227	115900	8460360	2180	2180	2180	2180	0
571	20240227	115800	8460360	2180	2180	2180	2180	0
572	20240227	115700	8460360	2180	2180	2180	2180	0
573	20240227	115600	8460360	2180	2180	2180	2180	0
574	20240227	115500	8460360	2180	2180	2180	2180	0
575	20240227	115400	8460360	2180	2180	2180	2180	0
576	20240227	115300	8460360	2180	2180	2180	2180	0
577	20240227	115200	8460360	2180	2180	2180	2180	0
578	20240227	115100	8460360	2180	2180	2180	2180	0
579	20240227	115000	8460360	2180	2180	2180	2180	0
580	20240227	114900	8460360	2180	2180	2180	2180	0
581	20240227	114800	8460360	2180	2180	2180	2180	0
582	20240227	114700	8460360	2180	2180	2180	2180	0
583	20240227	114600	8460360	2180	2180	2180	2180	0
584	20240227	114500	8460360	2180	2180	2180	2180	0
585	20240227	114400	8460360	2180	2180	2180	2180	0
586	20240227	114300	8460360	2180	2180	2180	2180	0
587	20240227	114200	8460360	2180	2180	2180	2180	0
588	20240227	114100	8460360	2180	2180	2180	2180	0
589	20240227	114000	8460360	2180	2180	2180	2180	0
590	20240227	113900	8460360	2180	2180	2180	2180	0
591	20240227	113800	8460360	2180	2180	2180	2180	0
592	20240227	113700	8460360	2180	2180	2180	2180	0
593	20240227	113600	8460360	2180	2180	2180	2180	0
594	20240227	113500	8460360	2180	2180	2180	2180	0
595	20240227	113400	8460360	2180	2180	2180	2180	0
596	20240227	113300	8460360	2180	2180	2180	2180	0
597	20240227	113200	8460360	2180	2180	2180	2180	0
598	20240227	113100	8460360	2180	2180	2180	2180	0
599	20240227	113000	8460360	2180	2180	2180	2180	0
600	20240227	112900	8460360	2180	2180	2180	2180	436
601	20240227	112800	7509880	2185	2185	2185	2185	0
602	20240227	112700	7509880	2185	2185	2185	2185	0
603	20240227	112600	7509880	2185	2185	2185	2185	0
604	20240227	112500	7509880	2185	2185	2185	2185	0
605	20240227	112400	7509880	2185	2185	2185	2185	0
606	20240227	112300	7509880	2185	2185	2185	2185	0
607	20240227	112200	7509880	2185	2185	2185	2185	0
608	20240227	112100	7509880	2185	2185	2185	2185	0
609	20240227	112000	7509880	2185	2185	2185	2185	0
610	20240227	111900	7509880	2185	2185	2185	2185	0
611	20240227	111800	7509880	2185	2185	2185	2185	0
612	20240227	111700	7509880	2185	2185	2185	2185	0
613	20240227	111600	7509880	2185	2185	2185	2185	0
614	20240227	111500	7509880	2185	2185	2185	2185	0
615	20240227	111400	7509880	2185	2185	2185	2185	0
616	20240227	111300	7509880	2185	2185	2185	2185	0
617	20240227	111200	7509880	2185	2185	2185	2185	0
618	20240227	111100	7509880	2185	2185	2185	2185	0
619	20240227	111000	7509880	2185	2185	2185	2185	0
620	20240227	110900	7509880	2185	2185	2185	2185	0
621	20240227	110800	7509880	2185	2185	2185	2185	0
622	20240227	110700	7509880	2185	2185	2185	2185	0
623	20240227	110600	7509880	2185	2185	2185	2185	0
624	20240227	110500	7509880	2185	2185	2185	2185	0
625	20240227	110400	7509880	2185	2185	2185	2185	0
626	20240227	110300	7509880	2185	2185	2185	2185	0
627	20240227	110200	7509880	2185	2185	2185	2185	0
628	20240227	110100	7509880	2185	2185	2185	2185	0
629	20240227	110000	7509880	2185	2185	2185	2185	0
630	20240227	105900	7509880	2185	2185	2185	2185	0
631	20240227	105800	7509880	2185	2185	2185	2185	0
632	20240227	105700	7509880	2185	2185	2185	2185	0
633	20240227	105600	7509880	2185	2185	2185	2185	0
634	20240227	105500	7509880	2185	2185	2185	2185	0
635	20240227	105400	7509880	2185	2185	2185	2185	0
636	20240227	105300	7509880	2185	2185	2185	2185	0
637	20240227	105200	7509880	2185	2185	2185	2185	0
638	20240227	105100	7509880	2185	2185	2185	2185	0
639	20240227	105000	7509880	2185	2185	2185	2185	0
640	20240227	104900	7509880	2185	2185	2185	2185	0
641	20240227	104800	7509880	2185	2185	2185	2185	0
642	20240227	104700	7509880	2185	2185	2185	2185	31
643	20240227	104600	7442145	2185	2185	2185	2185	0
644	20240227	104500	7442145	2185	2185	2185	2185	0
645	20240227	104400	7442145	2185	2185	2185	2185	0
646	20240227	104300	7442145	2185	2185	2185	2185	0
647	20240227	104200	7442145	2185	2185	2185	2185	0
648	20240227	104100	7442145	2185	2185	2185	2185	0
649	20240227	104000	7442145	2185	2185	2185	2185	0
650	20240227	103900	7442145	2185	2185	2185	2185	0
651	20240227	103800	7442145	2185	2185	2185	2185	0
652	20240227	103700	7442145	2185	2185	2185	2185	0
653	20240227	103600	7442145	2185	2185	2185	2185	0
654	20240227	103500	7442145	2185	2185	2185	2185	0
655	20240227	103400	7442145	2185	2185	2185	2185	0
656	20240227	103300	7442145	2185	2185	2185	2185	0
657	20240227	103200	7442145	2185	2185	2185	2185	0
658	20240227	103100	7442145	2185	2185	2185	2185	0
659	20240227	103000	7442145	2185	2185	2185	2185	0
660	20240227	102900	7442145	2185	2185	2185	2185	0
661	20240227	102800	7442145	2185	2185	2185	2185	0
662	20240227	102700	7442145	2185	2185	2185	2185	0
663	20240227	102600	7442145	2185	2185	2185	2185	0
664	20240227	102500	7442145	2185	2185	2185	2185	0
665	20240227	102400	7442145	2185	2185	2185	2185	0
666	20240227	102300	7442145	2185	2185	2185	2185	0
667	20240227	102200	7442145	2185	2185	2185	2185	0
668	20240227	102100	7442145	2185	2185	2185	2185	0
669	20240227	102000	7442145	2185	2185	2185	2185	0
670	20240227	101900	7442145	2185	2185	2185	2185	0
671	20240227	101800	7442145	2185	2185	2185	2185	0
672	20240227	101700	7442145	2185	2185	2185	2185	0
673	20240227	101600	7442145	2185	2185	2185	2185	218
674	20240227	101500	6965815	2185	2185	2185	2185	0
675	20240227	101400	6965815	2185	2185	2185	2185	0
676	20240227	101300	6965815	2185	2185	2185	2185	0
677	20240227	101200	6965815	2185	2185	2185	2185	0
678	20240227	101100	6965815	2185	2185	2185	2185	0
679	20240227	101000	6965815	2185	2185	2185	2185	0
680	20240227	100900	6965815	2185	2185	2185	2185	0
681	20240227	100800	6965815	2185	2185	2185	2185	0
682	20240227	100700	6965815	2185	2185	2185	2185	0
683	20240227	100600	6965815	2185	2185	2185	2185	0
684	20240227	100500	6965815	2185	2185	2185	2185	0
685	20240227	100400	6965815	2185	2185	2185	2185	0
686	20240227	100300	6965815	2185	2185	2185	2185	0
687	20240227	100200	6965815	2185	2185	2185	2185	0
688	20240227	100100	6965815	2185	2185	2185	2185	0
689	20240227	100000	6965815	2185	2185	2185	2185	0
690	20240227	095900	6965815	2185	2185	2185	2185	0
691	20240227	095800	6965815	2185	2185	2185	2185	0
692	20240227	095700	6965815	2185	2185	2185	2185	0
693	20240227	095600	6965815	2185	2185	2185	2185	0
694	20240227	095500	6965815	2185	2185	2185	2185	0
695	20240227	095400	6965815	2185	2185	2185	2185	0
696	20240227	095300	6965815	2185	2185	2185	2185	0
697	20240227	095200	6965815	2185	2185	2185	2185	0
698	20240227	095100	6965815	2185	2185	2185	2185	0
699	20240227	095000	6965815	2185	2185	2185	2185	0
700	20240227	094900	6965815	2185	2185	2185	2185	0
701	20240227	094800	6965815	2185	2185	2185	2185	0
702	20240227	094700	6965815	2185	2185	2185	2185	72
703	20240227	094600	6808495	2190	2190	2190	2190	0
704	20240227	094500	6808495	2190	2190	2190	2190	66
705	20240227	094400	6663955	2190	2190	2190	2190	814
706	20240227	094300	4881295	2190	2190	2190	2190	0
707	20240227	094200	4881295	2190	2190	2190	2190	0
708	20240227	094100	4881295	2190	2190	2190	2190	0
709	20240227	094000	4881295	2190	2190	2190	2190	1
710	20240227	093900	4879105	2185	2185	2185	2185	0
711	20240227	093800	4879105	2185	2185	2185	2185	0
712	20240227	093700	4879105	2185	2185	2185	2185	0
713	20240227	093600	4879105	2185	2185	2185	2185	0
714	20240227	093500	4879105	2185	2185	2185	2185	0
715	20240227	093400	4879105	2185	2185	2185	2185	2032
716	20240227	093300	439185	2185	2185	2185	2185	0
717	20240227	093200	439185	2185	2185	2185	2185	0
718	20240227	093100	439185	2185	2185	2185	2185	0
719	20240227	093000	439185	2185	2185	2185	2185	0
720	20240227	092900	439185	2185	2185	2185	2185	0
721	20240227	092800	439185	2185	2185	2185	2185	0
722	20240227	092700	439185	2185	2185	2185	2185	0
723	20240227	092600	439185	2185	2185	2185	2185	0
724	20240227	092500	439185	2185	2185	2185	2185	0
725	20240227	092400	439185	2185	2185	2185	2185	0
726	20240227	092300	439185	2185	2185	2185	2185	0
727	20240227	092200	439185	2185	2185	2185	2185	0
728	20240227	092100	439185	2185	2185	2185	2185	0
729	20240227	092000	439185	2185	2185	2185	2185	0
730	20240227	091900	439185	2185	2185	2185	2185	200
731	20240227	091800	2185	2185	2185	2185	2185	0
732	20240227	091700	2185	2185	2185	2185	2185	0
733	20240227	091600	2185	2185	2185	2185	2185	0
734	20240227	091500	2185	2185	2185	2185	2185	0
735	20240227	091400	2185	2185	2185	2185	2185	0
736	20240227	091300	2185	2185	2185	2185	2185	0
737	20240227	091200	2185	2185	2185	2185	2185	0
738	20240227	091100	2185	2185	2185	2185	2185	0
739	20240227	091000	2185	2185	2185	2185	2185	0
740	20240227	090900	2185	2185	2185	2185	2185	0
741	20240227	090800	2185	2185	2185	2185	2185	0
742	20240227	090700	2185	2185	2185	2185	2185	0
743	20240227	090600	2185	2185	2185	2185	2185	0
744	20240227	090500	2185	2185	2185	2185	2185	0
745	20240227	090400	2185	2185	2185	2185	2185	0
746	20240227	090300	2185	2185	2185	2185	2185	0
747	20240227	090200	2185	2185	2185	2185	2185	0
748	20240227	090100	2185	2185	2185	2185	2185	0
749	20240227	090000	2185	2185	2185	2185	2185	1