KissMeData/442770/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213000	8180525	2420	2420	2420	2420	512
3	20240227	212900	8180525	2420	2420	2420	2420	0
4	20240227	212800	8180525	2420	2420	2420	2420	0
5	20240227	212700	8180525	2420	2420	2420	2420	0
6	20240227	212600	8180525	2420	2420	2420	2420	0
7	20240227	212500	8180525	2420	2420	2420	2420	0
8	20240227	212400	8180525	2420	2420	2420	2420	0
9	20240227	212300	8180525	2420	2420	2420	2420	0
10	20240227	212200	8180525	2420	2420	2420	2420	0
11	20240227	212100	8180525	2420	2420	2420	2420	0
12	20240227	212000	8180525	2420	2420	2420	2420	0
13	20240227	211900	8180525	2420	2420	2420	2420	0
14	20240227	211800	8180525	2420	2420	2420	2420	0
15	20240227	211700	8180525	2420	2420	2420	2420	0
16	20240227	211600	8180525	2420	2420	2420	2420	0
17	20240227	211500	8180525	2420	2420	2420	2420	0
18	20240227	211400	8180525	2420	2420	2420	2420	0
19	20240227	211300	8180525	2420	2420	2420	2420	0
20	20240227	211200	8180525	2420	2420	2420	2420	0
21	20240227	211100	8180525	2420	2420	2420	2420	0
22	20240227	211000	8180525	2420	2420	2420	2420	0
23	20240227	210900	8180525	2420	2420	2420	2420	0
24	20240227	210800	8180525	2420	2420	2420	2420	0
25	20240227	210700	8180525	2420	2420	2420	2420	0
26	20240227	210600	8180525	2420	2420	2420	2420	0
27	20240227	210500	8180525	2420	2420	2420	2420	0
28	20240227	210400	8180525	2420	2420	2420	2420	0
29	20240227	210300	8180525	2420	2420	2420	2420	0
30	20240227	210200	8180525	2420	2420	2420	2420	0
31	20240227	210100	8180525	2420	2420	2420	2420	0
32	20240227	210000	8180525	2420	2420	2420	2420	512
33	20240227	205900	8180525	2420	2420	2420	2420	0
34	20240227	205800	8180525	2420	2420	2420	2420	0
35	20240227	205700	8180525	2420	2420	2420	2420	0
36	20240227	205600	8180525	2420	2420	2420	2420	0
37	20240227	205500	8180525	2420	2420	2420	2420	0
38	20240227	205400	8180525	2420	2420	2420	2420	0
39	20240227	205300	8180525	2420	2420	2420	2420	0
40	20240227	205200	8180525	2420	2420	2420	2420	0
41	20240227	205100	8180525	2420	2420	2420	2420	0
42	20240227	205000	8180525	2420	2420	2420	2420	0
43	20240227	204900	8180525	2420	2420	2420	2420	0
44	20240227	204800	8180525	2420	2420	2420	2420	0
45	20240227	204700	8180525	2420	2420	2420	2420	0
46	20240227	204600	8180525	2420	2420	2420	2420	0
47	20240227	204500	8180525	2420	2420	2420	2420	0
48	20240227	204400	8180525	2420	2420	2420	2420	0
49	20240227	204300	8180525	2420	2420	2420	2420	0
50	20240227	204200	8180525	2420	2420	2420	2420	0
51	20240227	204100	8180525	2420	2420	2420	2420	0
52	20240227	204000	8180525	2420	2420	2420	2420	0
53	20240227	203900	8180525	2420	2420	2420	2420	0
54	20240227	203800	8180525	2420	2420	2420	2420	0
55	20240227	203700	8180525	2420	2420	2420	2420	0
56	20240227	203600	8180525	2420	2420	2420	2420	0
57	20240227	203500	8180525	2420	2420	2420	2420	0
58	20240227	203400	8180525	2420	2420	2420	2420	0
59	20240227	203300	8180525	2420	2420	2420	2420	0
60	20240227	203200	8180525	2420	2420	2420	2420	0
61	20240227	203100	8180525	2420	2420	2420	2420	0
62	20240227	203000	8180525	2420	2420	2420	2420	512
63	20240227	202900	8180525	2420	2420	2420	2420	0
64	20240227	202800	8180525	2420	2420	2420	2420	0
65	20240227	202700	8180525	2420	2420	2420	2420	0
66	20240227	202600	8180525	2420	2420	2420	2420	0
67	20240227	202500	8180525	2420	2420	2420	2420	0
68	20240227	202400	8180525	2420	2420	2420	2420	0
69	20240227	202300	8180525	2420	2420	2420	2420	0
70	20240227	202200	8180525	2420	2420	2420	2420	0
71	20240227	202100	8180525	2420	2420	2420	2420	0
72	20240227	202000	8180525	2420	2420	2420	2420	0
73	20240227	201900	8180525	2420	2420	2420	2420	0
74	20240227	201800	8180525	2420	2420	2420	2420	0
75	20240227	201700	8180525	2420	2420	2420	2420	0
76	20240227	201600	8180525	2420	2420	2420	2420	0
77	20240227	201500	8180525	2420	2420	2420	2420	0
78	20240227	201400	8180525	2420	2420	2420	2420	0
79	20240227	201300	8180525	2420	2420	2420	2420	0
80	20240227	201200	8180525	2420	2420	2420	2420	0
81	20240227	201100	8180525	2420	2420	2420	2420	0
82	20240227	201000	8180525	2420	2420	2420	2420	0
83	20240227	200900	8180525	2420	2420	2420	2420	0
84	20240227	200800	8180525	2420	2420	2420	2420	0
85	20240227	200700	8180525	2420	2420	2420	2420	0
86	20240227	200600	8180525	2420	2420	2420	2420	0
87	20240227	200500	8180525	2420	2420	2420	2420	0
88	20240227	200400	8180525	2420	2420	2420	2420	0
89	20240227	200300	8180525	2420	2420	2420	2420	0
90	20240227	200200	8180525	2420	2420	2420	2420	0
91	20240227	200100	8180525	2420	2420	2420	2420	0
92	20240227	200000	8180525	2420	2420	2420	2420	512
93	20240227	195900	8180525	2420	2420	2420	2420	0
94	20240227	195800	8180525	2420	2420	2420	2420	0
95	20240227	195700	8180525	2420	2420	2420	2420	0
96	20240227	195600	8180525	2420	2420	2420	2420	0
97	20240227	195500	8180525	2420	2420	2420	2420	0
98	20240227	195400	8180525	2420	2420	2420	2420	0
99	20240227	195300	8180525	2420	2420	2420	2420	0
100	20240227	195200	8180525	2420	2420	2420	2420	0
101	20240227	195100	8180525	2420	2420	2420	2420	0
102	20240227	195000	8180525	2420	2420	2420	2420	0
103	20240227	194900	8180525	2420	2420	2420	2420	0
104	20240227	194800	8180525	2420	2420	2420	2420	0
105	20240227	194700	8180525	2420	2420	2420	2420	0
106	20240227	194600	8180525	2420	2420	2420	2420	0
107	20240227	194500	8180525	2420	2420	2420	2420	0
108	20240227	194400	8180525	2420	2420	2420	2420	0
109	20240227	194300	8180525	2420	2420	2420	2420	0
110	20240227	194200	8180525	2420	2420	2420	2420	0
111	20240227	194100	8180525	2420	2420	2420	2420	0
112	20240227	194000	8180525	2420	2420	2420	2420	0
113	20240227	193900	8180525	2420	2420	2420	2420	0
114	20240227	193800	8180525	2420	2420	2420	2420	0
115	20240227	193700	8180525	2420	2420	2420	2420	0
116	20240227	193600	8180525	2420	2420	2420	2420	0
117	20240227	193500	8180525	2420	2420	2420	2420	0
118	20240227	193400	8180525	2420	2420	2420	2420	0
119	20240227	193300	8180525	2420	2420	2420	2420	0
120	20240227	193200	8180525	2420	2420	2420	2420	0
121	20240227	193100	8180525	2420	2420	2420	2420	0
122	20240227	193000	8180525	2420	2420	2420	2420	512
123	20240227	192900	8180525	2420	2420	2420	2420	0
124	20240227	192800	8180525	2420	2420	2420	2420	0
125	20240227	192700	8180525	2420	2420	2420	2420	0
126	20240227	192600	8180525	2420	2420	2420	2420	0
127	20240227	192500	8180525	2420	2420	2420	2420	0
128	20240227	192400	8180525	2420	2420	2420	2420	0
129	20240227	192300	8180525	2420	2420	2420	2420	0
130	20240227	192200	8180525	2420	2420	2420	2420	0
131	20240227	192100	8180525	2420	2420	2420	2420	0
132	20240227	192000	8180525	2420	2420	2420	2420	0
133	20240227	191900	8180525	2420	2420	2420	2420	0
134	20240227	191800	8180525	2420	2420	2420	2420	0
135	20240227	191700	8180525	2420	2420	2420	2420	0
136	20240227	191600	8180525	2420	2420	2420	2420	0
137	20240227	191500	8180525	2420	2420	2420	2420	0
138	20240227	191400	8180525	2420	2420	2420	2420	0
139	20240227	191300	8180525	2420	2420	2420	2420	0
140	20240227	191200	8180525	2420	2420	2420	2420	0
141	20240227	191100	8180525	2420	2420	2420	2420	0
142	20240227	191000	8180525	2420	2420	2420	2420	0
143	20240227	190900	8180525	2420	2420	2420	2420	0
144	20240227	190800	8180525	2420	2420	2420	2420	0
145	20240227	190700	8180525	2420	2420	2420	2420	0
146	20240227	190600	8180525	2420	2420	2420	2420	0
147	20240227	190500	8180525	2420	2420	2420	2420	0
148	20240227	190400	8180525	2420	2420	2420	2420	0
149	20240227	190300	8180525	2420	2420	2420	2420	0
150	20240227	190200	8180525	2420	2420	2420	2420	0
151	20240227	190100	8180525	2420	2420	2420	2420	0
152	20240227	190000	8180525	2420	2420	2420	2420	512
153	20240227	185900	8180525	2420	2420	2420	2420	0
154	20240227	185800	8180525	2420	2420	2420	2420	0
155	20240227	185700	8180525	2420	2420	2420	2420	0
156	20240227	185600	8180525	2420	2420	2420	2420	0
157	20240227	185500	8180525	2420	2420	2420	2420	0
158	20240227	185400	8180525	2420	2420	2420	2420	0
159	20240227	185300	8180525	2420	2420	2420	2420	0
160	20240227	185200	8180525	2420	2420	2420	2420	0
161	20240227	185100	8180525	2420	2420	2420	2420	0
162	20240227	185000	8180525	2420	2420	2420	2420	0
163	20240227	184900	8180525	2420	2420	2420	2420	0
164	20240227	184800	8180525	2420	2420	2420	2420	0
165	20240227	184700	8180525	2420	2420	2420	2420	0
166	20240227	184600	8180525	2420	2420	2420	2420	0
167	20240227	184500	8180525	2420	2420	2420	2420	0
168	20240227	184400	8180525	2420	2420	2420	2420	0
169	20240227	184300	8180525	2420	2420	2420	2420	0
170	20240227	184200	8180525	2420	2420	2420	2420	0
171	20240227	184100	8180525	2420	2420	2420	2420	0
172	20240227	184000	8180525	2420	2420	2420	2420	0
173	20240227	183900	8180525	2420	2420	2420	2420	0
174	20240227	183800	8180525	2420	2420	2420	2420	0
175	20240227	183700	8180525	2420	2420	2420	2420	0
176	20240227	183600	8180525	2420	2420	2420	2420	0
177	20240227	183500	8180525	2420	2420	2420	2420	0
178	20240227	183400	8180525	2420	2420	2420	2420	0
179	20240227	183300	8180525	2420	2420	2420	2420	0
180	20240227	183200	8180525	2420	2420	2420	2420	0
181	20240227	183100	8180525	2420	2420	2420	2420	0
182	20240227	183000	8180525	2420	2420	2420	2420	512
183	20240227	182900	8180525	2420	2420	2420	2420	0
184	20240227	182800	8180525	2420	2420	2420	2420	0
185	20240227	182700	8180525	2420	2420	2420	2420	0
186	20240227	182600	8180525	2420	2420	2420	2420	0
187	20240227	182500	8180525	2420	2420	2420	2420	0
188	20240227	182400	8180525	2420	2420	2420	2420	0
189	20240227	182300	8180525	2420	2420	2420	2420	0
190	20240227	182200	8180525	2420	2420	2420	2420	0
191	20240227	182100	8180525	2420	2420	2420	2420	0
192	20240227	182000	8180525	2420	2420	2420	2420	0
193	20240227	181900	8180525	2420	2420	2420	2420	0
194	20240227	181800	8180525	2420	2420	2420	2420	0
195	20240227	181700	8180525	2420	2420	2420	2420	0
196	20240227	181600	8180525	2420	2420	2420	2420	0
197	20240227	181500	8180525	2420	2420	2420	2420	0
198	20240227	181400	8180525	2420	2420	2420	2420	0
199	20240227	181300	8180525	2420	2420	2420	2420	0
200	20240227	181200	8180525	2420	2420	2420	2420	0
201	20240227	181100	8180525	2420	2420	2420	2420	0
202	20240227	181000	8180525	2420	2420	2420	2420	0
203	20240227	180900	8180525	2420	2420	2420	2420	0
204	20240227	180800	8180525	2420	2420	2420	2420	0
205	20240227	180700	8180525	2420	2420	2420	2420	0
206	20240227	180600	8180525	2420	2420	2420	2420	0
207	20240227	180500	8180525	2420	2420	2420	2420	0
208	20240227	180400	8180525	2420	2420	2420	2420	0
209	20240227	180300	8180525	2420	2420	2420	2420	0
210	20240227	180200	8180525	2420	2420	2420	2420	0
211	20240227	180100	8180525	2420	2420	2420	2420	0
212	20240227	180000	8180525	2420	2420	2420	2420	512
213	20240227	175900	8180525	2420	2420	2420	2420	0
214	20240227	175800	8180525	2420	2420	2420	2420	0
215	20240227	175700	8180525	2420	2420	2420	2420	0
216	20240227	175600	8180525	2420	2420	2420	2420	0
217	20240227	175500	8180525	2420	2420	2420	2420	0
218	20240227	175400	8180525	2420	2420	2420	2420	0
219	20240227	175300	8180525	2420	2420	2420	2420	0
220	20240227	175200	8180525	2420	2420	2420	2420	0
221	20240227	175100	8180525	2420	2420	2420	2420	0
222	20240227	175000	8180525	2420	2420	2420	2420	0
223	20240227	174900	8180525	2420	2420	2420	2420	0
224	20240227	174800	8180525	2420	2420	2420	2420	0
225	20240227	174700	8180525	2420	2420	2420	2420	0
226	20240227	174600	8180525	2420	2420	2420	2420	0
227	20240227	174500	8180525	2420	2420	2420	2420	0
228	20240227	174400	8180525	2420	2420	2420	2420	0
229	20240227	174300	8180525	2420	2420	2420	2420	0
230	20240227	174200	8180525	2420	2420	2420	2420	0
231	20240227	174100	8180525	2420	2420	2420	2420	0
232	20240227	174000	8180525	2420	2420	2420	2420	0
233	20240227	173900	8180525	2420	2420	2420	2420	0
234	20240227	173800	8180525	2420	2420	2420	2420	0
235	20240227	173700	8180525	2420	2420	2420	2420	0
236	20240227	173600	8180525	2420	2420	2420	2420	0
237	20240227	173500	8180525	2420	2420	2420	2420	0
238	20240227	173400	8180525	2420	2420	2420	2420	0
239	20240227	173300	8180525	2420	2420	2420	2420	0
240	20240227	173200	8180525	2420	2420	2420	2420	0
241	20240227	173100	8180525	2420	2420	2420	2420	0
242	20240227	173000	8180525	2420	2420	2420	2420	512
243	20240227	172900	8180525	2420	2420	2420	2420	0
244	20240227	172800	8180525	2420	2420	2420	2420	0
245	20240227	172700	8180525	2420	2420	2420	2420	0
246	20240227	172600	8180525	2420	2420	2420	2420	0
247	20240227	172500	8180525	2420	2420	2420	2420	0
248	20240227	172400	8180525	2420	2420	2420	2420	0
249	20240227	172300	8180525	2420	2420	2420	2420	0
250	20240227	172200	8180525	2420	2420	2420	2420	0
251	20240227	172100	8180525	2420	2420	2420	2420	0
252	20240227	172000	8180525	2420	2420	2420	2420	0
253	20240227	171900	8180525	2420	2420	2420	2420	0
254	20240227	171800	8180525	2420	2420	2420	2420	0
255	20240227	171700	8180525	2420	2420	2420	2420	0
256	20240227	171600	8180525	2420	2420	2420	2420	0
257	20240227	171500	8180525	2420	2420	2420	2420	0
258	20240227	171400	8180525	2420	2420	2420	2420	0
259	20240227	171300	8180525	2420	2420	2420	2420	0
260	20240227	171200	8180525	2420	2420	2420	2420	0
261	20240227	171100	8180525	2420	2420	2420	2420	0
262	20240227	171000	8180525	2420	2420	2420	2420	0
263	20240227	170900	8180525	2420	2420	2420	2420	0
264	20240227	170800	8180525	2420	2420	2420	2420	0
265	20240227	170700	8180525	2420	2420	2420	2420	0
266	20240227	170600	8180525	2420	2420	2420	2420	0
267	20240227	170500	8180525	2420	2420	2420	2420	0
268	20240227	170400	8180525	2420	2420	2420	2420	0
269	20240227	170300	8180525	2420	2420	2420	2420	0
270	20240227	170200	8180525	2420	2420	2420	2420	0
271	20240227	170100	8180525	2420	2420	2420	2420	0
272	20240227	170000	8180525	2420	2420	2420	2420	512
273	20240227	165900	8180525	2420	2420	2420	2420	0
274	20240227	165800	8180525	2420	2420	2420	2420	0
275	20240227	165700	8180525	2420	2420	2420	2420	0
276	20240227	165600	8180525	2420	2420	2420	2420	0
277	20240227	165500	8180525	2420	2420	2420	2420	0
278	20240227	165400	8180525	2420	2420	2420	2420	0
279	20240227	165300	8180525	2420	2420	2420	2420	0
280	20240227	165200	8180525	2420	2420	2420	2420	0
281	20240227	165100	8180525	2420	2420	2420	2420	0
282	20240227	165000	8180525	2420	2420	2420	2420	0
283	20240227	164900	8180525	2420	2420	2420	2420	0
284	20240227	164800	8180525	2420	2420	2420	2420	0
285	20240227	164700	8180525	2420	2420	2420	2420	0
286	20240227	164600	8180525	2420	2420	2420	2420	0
287	20240227	164500	8180525	2420	2420	2420	2420	0
288	20240227	164400	8180525	2420	2420	2420	2420	0
289	20240227	164300	8180525	2420	2420	2420	2420	0
290	20240227	164200	8180525	2420	2420	2420	2420	0
291	20240227	164100	8180525	2420	2420	2420	2420	0
292	20240227	164000	8180525	2420	2420	2420	2420	0
293	20240227	163900	8180525	2420	2420	2420	2420	0
294	20240227	163800	8180525	2420	2420	2420	2420	0
295	20240227	163700	8180525	2420	2420	2420	2420	0
296	20240227	163600	8180525	2420	2420	2420	2420	0
297	20240227	163500	8180525	2420	2420	2420	2420	0
298	20240227	163400	8180525	2420	2420	2420	2420	0
299	20240227	163300	8180525	2420	2420	2420	2420	0
300	20240227	163200	8180525	2420	2420	2420	2420	0
301	20240227	163100	8180525	2420	2420	2420	2420	0
302	20240227	163000	8180525	2420	2420	2420	2420	512
303	20240227	162900	8180525	2420	2420	2420	2420	0
304	20240227	162800	8180525	2420	2420	2420	2420	0
305	20240227	162700	8180525	2420	2420	2420	2420	0
306	20240227	162600	8180525	2420	2420	2420	2420	0
307	20240227	162500	8180525	2420	2420	2420	2420	0
308	20240227	162400	8180525	2420	2420	2420	2420	0
309	20240227	162300	8180525	2420	2420	2420	2420	0
310	20240227	162200	8180525	2420	2420	2420	2420	0
311	20240227	162100	8180525	2420	2420	2420	2420	0
312	20240227	162000	8180525	2420	2420	2420	2420	0
313	20240227	161900	8180525	2420	2420	2420	2420	0
314	20240227	161800	8180525	2420	2420	2420	2420	0
315	20240227	161700	8180525	2420	2420	2420	2420	0
316	20240227	161600	8180525	2420	2420	2420	2420	0
317	20240227	161500	8180525	2420	2420	2420	2420	0
318	20240227	161400	8180525	2420	2420	2420	2420	0
319	20240227	161300	8180525	2420	2420	2420	2420	0
320	20240227	161200	8180525	2420	2420	2420	2420	0
321	20240227	161100	8180525	2420	2420	2420	2420	0
322	20240227	161000	8180525	2420	2420	2420	2420	0
323	20240227	160900	8180525	2420	2420	2420	2420	0
324	20240227	160800	8180525	2420	2420	2420	2420	0
325	20240227	160700	8180525	2420	2420	2420	2420	0
326	20240227	160600	8180525	2420	2420	2420	2420	0
327	20240227	160500	8180525	2420	2420	2420	2420	0
328	20240227	160400	8180525	2420	2420	2420	2420	0
329	20240227	160300	8180525	2420	2420	2420	2420	0
330	20240227	160200	8180525	2420	2420	2420	2420	0
331	20240227	160100	8180525	2420	2420	2420	2420	0
332	20240227	160000	8180525	2420	2420	2420	2420	512
333	20240227	155900	8180525	2420	2420	2420	2420	0
334	20240227	155800	8180525	2420	2420	2420	2420	0
335	20240227	155700	8180525	2420	2420	2420	2420	0
336	20240227	155600	8180525	2420	2420	2420	2420	0
337	20240227	155500	8180525	2420	2420	2420	2420	0
338	20240227	155400	8180525	2420	2420	2420	2420	0
339	20240227	155300	8180525	2420	2420	2420	2420	0
340	20240227	155200	8180525	2420	2420	2420	2420	0
341	20240227	155100	8180525	2420	2420	2420	2420	0
342	20240227	155000	8180525	2420	2420	2420	2420	0
343	20240227	154900	8180525	2420	2420	2420	2420	0
344	20240227	154800	8180525	2420	2420	2420	2420	0
345	20240227	154700	8180525	2420	2420	2420	2420	0
346	20240227	154600	8180525	2420	2420	2420	2420	0
347	20240227	154500	8180525	2420	2420	2420	2420	0
348	20240227	154400	8180525	2420	2420	2420	2420	0
349	20240227	154300	8180525	2420	2420	2420	2420	0
350	20240227	154200	8180525	2420	2420	2420	2420	0
351	20240227	154100	8180525	2420	2420	2420	2420	0
352	20240227	154000	8180525	2420	2420	2420	2420	0
353	20240227	153900	8180525	2420	2420	2420	2420	0
354	20240227	153800	8180525	2420	2420	2420	2420	0
355	20240227	153700	8180525	2420	2420	2420	2420	0
356	20240227	153600	8180525	2420	2420	2420	2420	0
357	20240227	153500	8180525	2420	2420	2420	2420	0
358	20240227	153400	8180525	2420	2420	2420	2420	0
359	20240227	153300	8180525	2420	2420	2420	2420	0
360	20240227	153200	8180525	2420	2420	2420	2420	0
361	20240227	153100	8180525	2420	2420	2420	2420	0
362	20240227	153000	8180525	2420	2420	2420	2420	1024
363	20240227	152900	6941485	2420	2420	2420	2420	0
364	20240227	152800	6941485	2420	2420	2420	2420	0
365	20240227	152700	6941485	2420	2420	2420	2420	0
366	20240227	152600	6941485	2420	2420	2420	2420	0
367	20240227	152500	6941485	2420	2420	2420	2420	0
368	20240227	152400	6941485	2420	2420	2420	2420	0
369	20240227	152300	6941485	2420	2420	2420	2420	0
370	20240227	152200	6941485	2420	2420	2420	2420	0
371	20240227	152100	6941485	2420	2420	2420	2420	0
372	20240227	152000	6941485	2420	2420	2420	2420	0
373	20240227	151900	6941485	2420	2420	2420	2420	0
374	20240227	151800	6941485	2420	2420	2420	2420	0
375	20240227	151700	6941485	2420	2420	2420	2420	0
376	20240227	151600	6941485	2420	2420	2420	2420	0
377	20240227	151500	6941485	2420	2420	2420	2420	0
378	20240227	151400	6941485	2420	2420	2420	2420	0
379	20240227	151300	6941485	2420	2420	2420	2420	1
380	20240227	151200	6939065	2415	2415	2415	2415	0
381	20240227	151100	6939065	2415	2415	2415	2415	0
382	20240227	151000	6939065	2415	2415	2415	2415	0
383	20240227	150900	6939065	2415	2415	2415	2415	1
384	20240227	150800	6936650	2420	2420	2420	2420	0
385	20240227	150700	6936650	2420	2420	2420	2420	0
386	20240227	150600	6936650	2420	2420	2420	2420	0
387	20240227	150500	6936650	2420	2420	2420	2420	0
388	20240227	150400	6936650	2420	2420	2420	2420	0
389	20240227	150300	6936650	2420	2420	2420	2420	0
390	20240227	150200	6936650	2420	2420	2420	2420	0
391	20240227	150100	6936650	2420	2420	2420	2420	0
392	20240227	150000	6936650	2420	2420	2420	2420	0
393	20240227	145900	6936650	2420	2420	2420	2420	0
394	20240227	145800	6936650	2420	2420	2420	2420	0
395	20240227	145700	6936650	2420	2420	2420	2420	0
396	20240227	145600	6936650	2420	2420	2420	2420	0
397	20240227	145500	6936650	2420	2420	2420	2420	0
398	20240227	145400	6936650	2420	2420	2420	2420	0
399	20240227	145300	6936650	2420	2420	2420	2420	0
400	20240227	145200	6936650	2420	2420	2420	2420	0
401	20240227	145100	6936650	2420	2420	2420	2420	0
402	20240227	145000	6936650	2420	2420	2420	2420	0
403	20240227	144900	6936650	2420	2420	2420	2420	0
404	20240227	144800	6936650	2420	2420	2420	2420	0
405	20240227	144700	6936650	2420	2420	2420	2420	0
406	20240227	144600	6936650	2420	2420	2420	2420	0
407	20240227	144500	6936650	2420	2420	2420	2420	0
408	20240227	144400	6936650	2420	2420	2420	2420	0
409	20240227	144300	6936650	2420	2420	2420	2420	0
410	20240227	144200	6936650	2420	2420	2420	2420	0
411	20240227	144100	6936650	2420	2420	2420	2420	0
412	20240227	144000	6936650	2420	2420	2420	2420	0
413	20240227	143900	6936650	2420	2420	2420	2420	0
414	20240227	143800	6936650	2420	2420	2420	2420	0
415	20240227	143700	6936650	2420	2420	2420	2420	0
416	20240227	143600	6936650	2420	2420	2420	2420	0
417	20240227	143500	6936650	2420	2420	2420	2420	0
418	20240227	143400	6936650	2420	2420	2420	2420	0
419	20240227	143300	6936650	2420	2420	2420	2420	0
420	20240227	143200	6936650	2420	2420	2420	2420	0
421	20240227	143100	6936650	2420	2420	2420	2420	0
422	20240227	143000	6936650	2420	2420	2420	2420	0
423	20240227	142900	6936650	2420	2420	2420	2420	0
424	20240227	142800	6936650	2420	2420	2420	2420	0
425	20240227	142700	6936650	2420	2420	2420	2420	0
426	20240227	142600	6936650	2420	2420	2420	2420	0
427	20240227	142500	6936650	2420	2420	2420	2420	1
428	20240227	142400	6934230	2400	2400	2400	2400	0
429	20240227	142300	6934230	2400	2400	2400	2400	0
430	20240227	142200	6934230	2400	2400	2400	2400	0
431	20240227	142100	6934230	2400	2400	2400	2400	0
432	20240227	142000	6934230	2400	2405	2405	2400	985
433	20240227	141900	4565840	2420	2420	2420	2420	0
434	20240227	141800	4565840	2420	2420	2420	2420	0
435	20240227	141700	4565840	2420	2420	2420	2420	0
436	20240227	141600	4565840	2420	2420	2420	2420	0
437	20240227	141500	4565840	2420	2420	2420	2420	0
438	20240227	141400	4565840	2420	2420	2420	2420	0
439	20240227	141300	4565840	2420	2420	2420	2420	0
440	20240227	141200	4565840	2420	2420	2420	2420	0
441	20240227	141100	4565840	2420	2420	2420	2420	0
442	20240227	141000	4565840	2420	2420	2420	2420	0
443	20240227	140900	4565840	2420	2420	2420	2420	0
444	20240227	140800	4565840	2420	2420	2420	2420	0
445	20240227	140700	4565840	2420	2420	2420	2420	0
446	20240227	140600	4565840	2420	2420	2420	2420	0
447	20240227	140500	4565840	2420	2420	2420	2420	0
448	20240227	140400	4565840	2420	2420	2420	2420	0
449	20240227	140300	4565840	2420	2420	2420	2420	0
450	20240227	140200	4565840	2420	2420	2420	2420	1
451	20240227	140100	4563420	2400	2400	2400	2400	0
452	20240227	140000	4563420	2400	2400	2400	2400	0
453	20240227	135900	4563420	2400	2400	2400	2400	0
454	20240227	135800	4563420	2400	2400	2400	2400	0
455	20240227	135700	4563420	2400	2400	2400	2400	0
456	20240227	135600	4563420	2400	2400	2400	2400	0
457	20240227	135500	4563420	2400	2400	2400	2400	0
458	20240227	135400	4563420	2400	2400	2400	2400	0
459	20240227	135300	4563420	2400	2400	2400	2400	0
460	20240227	135200	4563420	2400	2400	2400	2400	0
461	20240227	135100	4563420	2400	2400	2400	2400	0
462	20240227	135000	4563420	2400	2400	2400	2400	0
463	20240227	134900	4563420	2400	2400	2400	2400	0
464	20240227	134800	4563420	2400	2400	2400	2400	0
465	20240227	134700	4563420	2400	2400	2400	2400	0
466	20240227	134600	4563420	2400	2400	2400	2400	0
467	20240227	134500	4563420	2400	2400	2400	2400	0
468	20240227	134400	4563420	2400	2400	2400	2400	0
469	20240227	134300	4563420	2400	2400	2400	2400	0
470	20240227	134200	4563420	2400	2400	2400	2400	0
471	20240227	134100	4563420	2400	2400	2400	2400	0
472	20240227	134000	4563420	2400	2400	2400	2400	0
473	20240227	133900	4563420	2400	2400	2400	2400	0
474	20240227	133800	4563420	2400	2400	2400	2400	0
475	20240227	133700	4563420	2400	2400	2400	2400	0
476	20240227	133600	4563420	2400	2400	2400	2400	0
477	20240227	133500	4563420	2400	2400	2400	2400	0
478	20240227	133400	4563420	2400	2400	2400	2400	0
479	20240227	133300	4563420	2400	2400	2400	2400	0
480	20240227	133200	4563420	2400	2400	2400	2400	0
481	20240227	133100	4563420	2400	2400	2400	2400	0
482	20240227	133000	4563420	2400	2400	2400	2400	0
483	20240227	132900	4563420	2400	2400	2400	2400	0
484	20240227	132800	4563420	2400	2400	2400	2400	0
485	20240227	132700	4563420	2400	2400	2400	2400	0
486	20240227	132600	4563420	2400	2400	2400	2400	0
487	20240227	132500	4563420	2400	2400	2400	2400	0
488	20240227	132400	4563420	2400	2400	2400	2400	0
489	20240227	132300	4563420	2400	2400	2400	2400	0
490	20240227	132200	4563420	2400	2400	2400	2400	0
491	20240227	132100	4563420	2400	2400	2400	2400	0
492	20240227	132000	4563420	2400	2400	2400	2400	0
493	20240227	131900	4563420	2400	2400	2400	2400	50
494	20240227	131800	4443420	2420	2420	2420	2420	0
495	20240227	131700	4443420	2420	2420	2420	2420	0
496	20240227	131600	4443420	2420	2420	2420	2420	0
497	20240227	131500	4443420	2420	2420	2420	2420	0
498	20240227	131400	4443420	2420	2420	2420	2420	0
499	20240227	131300	4443420	2420	2420	2420	2420	0
500	20240227	131200	4443420	2420	2420	2420	2420	0
501	20240227	131100	4443420	2420	2420	2420	2420	0
502	20240227	131000	4443420	2420	2420	2420	2420	0
503	20240227	130900	4443420	2420	2420	2420	2420	0
504	20240227	130800	4443420	2420	2420	2420	2420	0
505	20240227	130700	4443420	2420	2420	2420	2420	0
506	20240227	130600	4443420	2420	2420	2420	2420	0
507	20240227	130500	4443420	2420	2420	2420	2420	0
508	20240227	130400	4443420	2420	2420	2420	2420	0
509	20240227	130300	4443420	2420	2420	2420	2420	0
510	20240227	130200	4443420	2420	2420	2420	2420	0
511	20240227	130100	4443420	2420	2420	2420	2420	0
512	20240227	130000	4443420	2420	2420	2420	2420	0
513	20240227	125900	4443420	2420	2420	2420	2420	0
514	20240227	125800	4443420	2420	2420	2420	2420	0
515	20240227	125700	4443420	2420	2420	2420	2420	0
516	20240227	125600	4443420	2420	2420	2420	2420	0
517	20240227	125500	4443420	2420	2420	2420	2420	0
518	20240227	125400	4443420	2420	2420	2420	2420	0
519	20240227	125300	4443420	2420	2420	2420	2420	0
520	20240227	125200	4443420	2420	2420	2420	2420	0
521	20240227	125100	4443420	2420	2420	2420	2420	0
522	20240227	125000	4443420	2420	2420	2420	2420	0
523	20240227	124900	4443420	2420	2420	2420	2420	0
524	20240227	124800	4443420	2420	2420	2420	2420	0
525	20240227	124700	4443420	2420	2420	2420	2420	0
526	20240227	124600	4443420	2420	2420	2420	2420	0
527	20240227	124500	4443420	2420	2420	2420	2420	0
528	20240227	124400	4443420	2420	2420	2420	2420	0
529	20240227	124300	4443420	2420	2420	2420	2420	0
530	20240227	124200	4443420	2420	2420	2420	2420	0
531	20240227	124100	4443420	2420	2420	2420	2420	0
532	20240227	124000	4443420	2420	2420	2420	2420	0
533	20240227	123900	4443420	2420	2420	2420	2420	0
534	20240227	123800	4443420	2420	2420	2420	2420	0
535	20240227	123700	4443420	2420	2420	2420	2420	0
536	20240227	123600	4443420	2420	2420	2420	2420	0
537	20240227	123500	4443420	2420	2420	2420	2420	0
538	20240227	123400	4443420	2420	2420	2420	2420	0
539	20240227	123300	4443420	2420	2420	2420	2420	0
540	20240227	123200	4443420	2420	2420	2420	2420	0
541	20240227	123100	4443420	2420	2420	2420	2420	0
542	20240227	123000	4443420	2420	2420	2420	2420	0
543	20240227	122900	4443420	2420	2420	2420	2420	0
544	20240227	122800	4443420	2420	2420	2420	2420	0
545	20240227	122700	4443420	2420	2420	2420	2420	0
546	20240227	122600	4443420	2420	2420	2420	2420	0
547	20240227	122500	4443420	2420	2420	2420	2420	0
548	20240227	122400	4443420	2420	2420	2420	2420	0
549	20240227	122300	4443420	2420	2420	2420	2420	0
550	20240227	122200	4443420	2420	2420	2420	2420	0
551	20240227	122100	4443420	2420	2420	2420	2420	0
552	20240227	122000	4443420	2420	2420	2420	2420	0
553	20240227	121900	4443420	2420	2420	2420	2420	0
554	20240227	121800	4443420	2420	2420	2420	2420	0
555	20240227	121700	4443420	2420	2420	2420	2420	0
556	20240227	121600	4443420	2420	2420	2420	2420	0
557	20240227	121500	4443420	2420	2420	2420	2420	0
558	20240227	121400	4443420	2420	2420	2420	2420	0
559	20240227	121300	4443420	2420	2420	2420	2420	0
560	20240227	121200	4443420	2420	2420	2420	2420	0
561	20240227	121100	4443420	2420	2420	2420	2420	0
562	20240227	121000	4443420	2420	2420	2420	2420	0
563	20240227	120900	4443420	2420	2420	2420	2420	0
564	20240227	120800	4443420	2420	2420	2420	2420	0
565	20240227	120700	4443420	2420	2420	2420	2420	0
566	20240227	120600	4443420	2420	2420	2420	2420	0
567	20240227	120500	4443420	2420	2420	2420	2420	0
568	20240227	120400	4443420	2420	2420	2420	2420	0
569	20240227	120300	4443420	2420	2420	2420	2420	0
570	20240227	120200	4443420	2420	2420	2420	2420	0
571	20240227	120100	4443420	2420	2420	2420	2420	0
572	20240227	120000	4443420	2420	2420	2420	2420	0
573	20240227	115900	4443420	2420	2420	2420	2420	0
574	20240227	115800	4443420	2420	2420	2420	2420	0
575	20240227	115700	4443420	2420	2420	2420	2420	0
576	20240227	115600	4443420	2420	2420	2420	2420	0
577	20240227	115500	4443420	2420	2420	2420	2420	0
578	20240227	115400	4443420	2420	2420	2420	2420	0
579	20240227	115300	4443420	2420	2420	2420	2420	0
580	20240227	115200	4443420	2420	2420	2420	2420	0
581	20240227	115100	4443420	2420	2420	2420	2420	0
582	20240227	115000	4443420	2420	2420	2420	2420	1
583	20240227	114900	4441000	2400	2400	2400	2400	0
584	20240227	114800	4441000	2400	2400	2400	2400	0
585	20240227	114700	4441000	2400	2400	2400	2400	0
586	20240227	114600	4441000	2400	2400	2400	2400	0
587	20240227	114500	4441000	2400	2400	2400	2400	0
588	20240227	114400	4441000	2400	2400	2400	2400	0
589	20240227	114300	4441000	2400	2400	2400	2400	0
590	20240227	114200	4441000	2400	2400	2400	2400	0
591	20240227	114100	4441000	2400	2400	2400	2400	0
592	20240227	114000	4441000	2400	2400	2400	2400	0
593	20240227	113900	4441000	2400	2400	2400	2400	0
594	20240227	113800	4441000	2400	2400	2400	2400	0
595	20240227	113700	4441000	2400	2400	2400	2400	0
596	20240227	113600	4441000	2400	2400	2400	2400	0
597	20240227	113500	4441000	2400	2400	2400	2400	0
598	20240227	113400	4441000	2400	2400	2400	2400	0
599	20240227	113300	4441000	2400	2400	2400	2400	0
600	20240227	113200	4441000	2400	2400	2400	2400	0
601	20240227	113100	4441000	2400	2400	2400	2400	1800
602	20240227	113000	121000	2420	2420	2420	2420	0
603	20240227	112900	121000	2420	2420	2420	2420	0
604	20240227	112800	121000	2420	2420	2420	2420	0
605	20240227	112700	121000	2420	2420	2420	2420	0
606	20240227	112600	121000	2420	2420	2420	2420	0
607	20240227	112500	121000	2420	2420	2420	2420	0
608	20240227	112400	121000	2420	2420	2420	2420	0
609	20240227	112300	121000	2420	2420	2420	2420	0
610	20240227	112200	121000	2420	2420	2420	2420	0
611	20240227	112100	121000	2420	2420	2420	2420	0
612	20240227	112000	121000	2420	2420	2420	2420	0
613	20240227	111900	121000	2420	2420	2420	2420	0
614	20240227	111800	121000	2420	2420	2420	2420	0
615	20240227	111700	121000	2420	2420	2420	2420	0
616	20240227	111600	121000	2420	2420	2420	2420	0
617	20240227	111500	121000	2420	2420	2420	2420	0
618	20240227	111400	121000	2420	2420	2420	2420	0
619	20240227	111300	121000	2420	2420	2420	2420	0
620	20240227	111200	121000	2420	2420	2420	2420	50
621	20240227	111100	0	2420	2420	2420	2420	0
622	20240227	111000	0	2420	2420	2420	2420	0
623	20240227	110900	0	2420	2420	2420	2420	0
624	20240227	110800	0	2420	2420	2420	2420	0
625	20240227	110700	0	2420	2420	2420	2420	0
626	20240227	110600	0	2420	2420	2420	2420	0
627	20240227	110500	0	2420	2420	2420	2420	0
628	20240227	110400	0	2420	2420	2420	2420	0
629	20240227	110300	0	2420	2420	2420	2420	0
630	20240227	110200	0	2420	2420	2420	2420	0
631	20240227	110100	0	2420	2420	2420	2420	0
632	20240227	110000	0	2420	2420	2420	2420	0
633	20240227	105900	0	2420	2420	2420	2420	0
634	20240227	105800	0	2420	2420	2420	2420	0
635	20240227	105700	0	2420	2420	2420	2420	0
636	20240227	105600	0	2420	2420	2420	2420	0
637	20240227	105500	0	2420	2420	2420	2420	0
638	20240227	105400	0	2420	2420	2420	2420	0
639	20240227	105300	0	2420	2420	2420	2420	0
640	20240227	105200	0	2420	2420	2420	2420	0
641	20240227	105100	0	2420	2420	2420	2420	0
642	20240227	105000	0	2420	2420	2420	2420	0
643	20240227	104900	0	2420	2420	2420	2420	0
644	20240227	104800	0	2420	2420	2420	2420	0
645	20240227	104700	0	2420	2420	2420	2420	0
646	20240227	104600	0	2420	2420	2420	2420	0
647	20240227	104500	0	2420	2420	2420	2420	0
648	20240227	104400	0	2420	2420	2420	2420	0
649	20240227	104300	0	2420	2420	2420	2420	0
650	20240227	104200	0	2420	2420	2420	2420	0
651	20240227	104100	0	2420	2420	2420	2420	0
652	20240227	104000	0	2420	2420	2420	2420	0
653	20240227	103900	0	2420	2420	2420	2420	0
654	20240227	103800	0	2420	2420	2420	2420	0
655	20240227	103700	0	2420	2420	2420	2420	0
656	20240227	103600	0	2420	2420	2420	2420	0
657	20240227	103500	0	2420	2420	2420	2420	0
658	20240227	103400	0	2420	2420	2420	2420	0
659	20240227	103300	0	2420	2420	2420	2420	0
660	20240227	103200	0	2420	2420	2420	2420	0
661	20240227	103100	0	2420	2420	2420	2420	0
662	20240227	103000	0	2420	2420	2420	2420	0
663	20240227	102900	0	2420	2420	2420	2420	0
664	20240227	102800	0	2420	2420	2420	2420	0
665	20240227	102700	0	2420	2420	2420	2420	0
666	20240227	102600	0	2420	2420	2420	2420	0
667	20240227	102500	0	2420	2420	2420	2420	0
668	20240227	102400	0	2420	2420	2420	2420	0
669	20240227	102300	0	2420	2420	2420	2420	0
670	20240227	102200	0	2420	2420	2420	2420	0
671	20240227	102100	0	2420	2420	2420	2420	0
672	20240227	102000	0	2420	2420	2420	2420	0
673	20240227	101900	0	2420	2420	2420	2420	0
674	20240227	101800	0	2420	2420	2420	2420	0
675	20240227	101700	0	2420	2420	2420	2420	0
676	20240227	101600	0	2420	2420	2420	2420	0
677	20240227	101500	0	2420	2420	2420	2420	0
678	20240227	101400	0	2420	2420	2420	2420	0
679	20240227	101300	0	2420	2420	2420	2420	0
680	20240227	101200	0	2420	2420	2420	2420	0
681	20240227	101100	0	2420	2420	2420	2420	0
682	20240227	101000	0	2420	2420	2420	2420	0
683	20240227	100900	0	2420	2420	2420	2420	0
684	20240227	100800	0	2420	2420	2420	2420	0
685	20240227	100700	0	2420	2420	2420	2420	0
686	20240227	100600	0	2420	2420	2420	2420	0
687	20240227	100500	0	2420	2420	2420	2420	0
688	20240227	100400	0	2420	2420	2420	2420	0
689	20240227	100300	0	2420	2420	2420	2420	0
690	20240227	100200	0	2420	2420	2420	2420	0
691	20240227	100100	0	2420	2420	2420	2420	0
692	20240227	100000	0	2420	2420	2420	2420	0
693	20240227	095900	0	2420	2420	2420	2420	0
694	20240227	095800	0	2420	2420	2420	2420	0
695	20240227	095700	0	2420	2420	2420	2420	0
696	20240227	095600	0	2420	2420	2420	2420	0
697	20240227	095500	0	2420	2420	2420	2420	0
698	20240227	095400	0	2420	2420	2420	2420	0
699	20240227	095300	0	2420	2420	2420	2420	0
700	20240227	095200	0	2420	2420	2420	2420	0
701	20240227	095100	0	2420	2420	2420	2420	0
702	20240227	095000	0	2420	2420	2420	2420	0
703	20240227	094900	0	2420	2420	2420	2420	0
704	20240227	094800	0	2420	2420	2420	2420	0
705	20240227	094700	0	2420	2420	2420	2420	0
706	20240227	094600	0	2420	2420	2420	2420	0
707	20240227	094500	0	2420	2420	2420	2420	0
708	20240227	094400	0	2420	2420	2420	2420	0
709	20240227	094300	0	2420	2420	2420	2420	0
710	20240227	094200	0	2420	2420	2420	2420	0
711	20240227	094100	0	2420	2420	2420	2420	0
712	20240227	094000	0	2420	2420	2420	2420	0
713	20240227	093900	0	2420	2420	2420	2420	0
714	20240227	093800	0	2420	2420	2420	2420	0
715	20240227	093700	0	2420	2420	2420	2420	0
716	20240227	093600	0	2420	2420	2420	2420	0
717	20240227	093500	0	2420	2420	2420	2420	0
718	20240227	093400	0	2420	2420	2420	2420	0
719	20240227	093300	0	2420	2420	2420	2420	0
720	20240227	093200	0	2420	2420	2420	2420	0
721	20240227	093100	0	2420	2420	2420	2420	0
722	20240227	093000	0	2420	2420	2420	2420	0
723	20240227	092900	0	2420	2420	2420	2420	0
724	20240227	092800	0	2420	2420	2420	2420	0
725	20240227	092700	0	2420	2420	2420	2420	0
726	20240227	092600	0	2420	2420	2420	2420	0
727	20240227	092500	0	2420	2420	2420	2420	0
728	20240227	092400	0	2420	2420	2420	2420	0
729	20240227	092300	0	2420	2420	2420	2420	0
730	20240227	092200	0	2420	2420	2420	2420	0
731	20240227	092100	0	2420	2420	2420	2420	0
732	20240227	092000	0	2420	2420	2420	2420	0
733	20240227	091900	0	2420	2420	2420	2420	0
734	20240227	091800	0	2420	2420	2420	2420	0
735	20240227	091700	0	2420	2420	2420	2420	0
736	20240227	091600	0	2420	2420	2420	2420	0
737	20240227	091500	0	2420	2420	2420	2420	0
738	20240227	091400	0	2420	2420	2420	2420	0
739	20240227	091300	0	2420	2420	2420	2420	0
740	20240227	091200	0	2420	2420	2420	2420	0
741	20240227	091100	0	2420	2420	2420	2420	0
742	20240227	091000	0	2420	2420	2420	2420	0
743	20240227	090900	0	2420	2420	2420	2420	0
744	20240227	090800	0	2420	2420	2420	2420	0
745	20240227	090700	0	2420	2420	2420	2420	0
746	20240227	090600	0	2420	2420	2420	2420	0
747	20240227	090500	0	2420	2420	2420	2420	0
748	20240227	090400	0	2420	2420	2420	2420	0
749	20240227	090300	0	2420	2420	2420	2420	0
750	20240227	090200	0	2420	2420	2420	2420	0
751	20240227	090100	0	2420	2420	2420	2420	0
752	20240227	090000	0	2420	2420	2420	2420	0