KissMeData/115570/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201200	28082245	2860	2860	2860	2860	146
3	20240227	201100	28082245	2860	2860	2860	2860	0
4	20240227	201000	28082245	2860	2860	2860	2860	0
5	20240227	200900	28082245	2860	2860	2860	2860	0
6	20240227	200800	28082245	2860	2860	2860	2860	0
7	20240227	200700	28082245	2860	2860	2860	2860	0
8	20240227	200600	28082245	2860	2860	2860	2860	0
9	20240227	200500	28082245	2860	2860	2860	2860	0
10	20240227	200400	28082245	2860	2860	2860	2860	0
11	20240227	200300	28082245	2860	2860	2860	2860	0
12	20240227	200200	28082245	2860	2860	2860	2860	0
13	20240227	200100	28082245	2860	2860	2860	2860	0
14	20240227	200000	28082245	2860	2860	2860	2860	0
15	20240227	195900	28082245	2860	2860	2860	2860	0
16	20240227	195800	28082245	2860	2860	2860	2860	0
17	20240227	195700	28082245	2860	2860	2860	2860	0
18	20240227	195600	28082245	2860	2860	2860	2860	0
19	20240227	195500	28082245	2860	2860	2860	2860	0
20	20240227	195400	28082245	2860	2860	2860	2860	0
21	20240227	195300	28082245	2860	2860	2860	2860	0
22	20240227	195200	28082245	2860	2860	2860	2860	0
23	20240227	195100	28082245	2860	2860	2860	2860	0
24	20240227	195000	28082245	2860	2860	2860	2860	0
25	20240227	194900	28082245	2860	2860	2860	2860	0
26	20240227	194800	28082245	2860	2860	2860	2860	0
27	20240227	194700	28082245	2860	2860	2860	2860	0
28	20240227	194600	28082245	2860	2860	2860	2860	0
29	20240227	194500	28082245	2860	2860	2860	2860	0
30	20240227	194400	28082245	2860	2860	2860	2860	0
31	20240227	194300	28082245	2860	2860	2860	2860	0
32	20240227	194200	28082245	2860	2860	2860	2860	146
33	20240227	194100	28082245	2860	2860	2860	2860	0
34	20240227	194000	28082245	2860	2860	2860	2860	0
35	20240227	193900	28082245	2860	2860	2860	2860	0
36	20240227	193800	28082245	2860	2860	2860	2860	0
37	20240227	193700	28082245	2860	2860	2860	2860	0
38	20240227	193600	28082245	2860	2860	2860	2860	0
39	20240227	193500	28082245	2860	2860	2860	2860	0
40	20240227	193400	28082245	2860	2860	2860	2860	0
41	20240227	193300	28082245	2860	2860	2860	2860	0
42	20240227	193200	28082245	2860	2860	2860	2860	0
43	20240227	193100	28082245	2860	2860	2860	2860	0
44	20240227	193000	28082245	2860	2860	2860	2860	0
45	20240227	192900	28082245	2860	2860	2860	2860	0
46	20240227	192800	28082245	2860	2860	2860	2860	0
47	20240227	192700	28082245	2860	2860	2860	2860	0
48	20240227	192600	28082245	2860	2860	2860	2860	0
49	20240227	192500	28082245	2860	2860	2860	2860	0
50	20240227	192400	28082245	2860	2860	2860	2860	0
51	20240227	192300	28082245	2860	2860	2860	2860	0
52	20240227	192200	28082245	2860	2860	2860	2860	0
53	20240227	192100	28082245	2860	2860	2860	2860	0
54	20240227	192000	28082245	2860	2860	2860	2860	0
55	20240227	191900	28082245	2860	2860	2860	2860	0
56	20240227	191800	28082245	2860	2860	2860	2860	0
57	20240227	191700	28082245	2860	2860	2860	2860	0
58	20240227	191600	28082245	2860	2860	2860	2860	0
59	20240227	191500	28082245	2860	2860	2860	2860	0
60	20240227	191400	28082245	2860	2860	2860	2860	0
61	20240227	191300	28082245	2860	2860	2860	2860	0
62	20240227	191200	28082245	2860	2860	2860	2860	146
63	20240227	191100	28082245	2860	2860	2860	2860	0
64	20240227	191000	28082245	2860	2860	2860	2860	0
65	20240227	190900	28082245	2860	2860	2860	2860	0
66	20240227	190800	28082245	2860	2860	2860	2860	0
67	20240227	190700	28082245	2860	2860	2860	2860	0
68	20240227	190600	28082245	2860	2860	2860	2860	0
69	20240227	190500	28082245	2860	2860	2860	2860	0
70	20240227	190400	28082245	2860	2860	2860	2860	0
71	20240227	190300	28082245	2860	2860	2860	2860	0
72	20240227	190200	28082245	2860	2860	2860	2860	0
73	20240227	190100	28082245	2860	2860	2860	2860	0
74	20240227	190000	28082245	2860	2860	2860	2860	0
75	20240227	185900	28082245	2860	2860	2860	2860	0
76	20240227	185800	28082245	2860	2860	2860	2860	0
77	20240227	185700	28082245	2860	2860	2860	2860	0
78	20240227	185600	28082245	2860	2860	2860	2860	0
79	20240227	185500	28082245	2860	2860	2860	2860	0
80	20240227	185400	28082245	2860	2860	2860	2860	0
81	20240227	185300	28082245	2860	2860	2860	2860	0
82	20240227	185200	28082245	2860	2860	2860	2860	0
83	20240227	185100	28082245	2860	2860	2860	2860	0
84	20240227	185000	28082245	2860	2860	2860	2860	0
85	20240227	184900	28082245	2860	2860	2860	2860	0
86	20240227	184800	28082245	2860	2860	2860	2860	0
87	20240227	184700	28082245	2860	2860	2860	2860	0
88	20240227	184600	28082245	2860	2860	2860	2860	0
89	20240227	184500	28082245	2860	2860	2860	2860	0
90	20240227	184400	28082245	2860	2860	2860	2860	0
91	20240227	184300	28082245	2860	2860	2860	2860	0
92	20240227	184200	28082245	2860	2860	2860	2860	146
93	20240227	184100	28082245	2860	2860	2860	2860	0
94	20240227	184000	28082245	2860	2860	2860	2860	0
95	20240227	183900	28082245	2860	2860	2860	2860	0
96	20240227	183800	28082245	2860	2860	2860	2860	0
97	20240227	183700	28082245	2860	2860	2860	2860	0
98	20240227	183600	28082245	2860	2860	2860	2860	0
99	20240227	183500	28082245	2860	2860	2860	2860	0
100	20240227	183400	28082245	2860	2860	2860	2860	0
101	20240227	183300	28082245	2860	2860	2860	2860	0
102	20240227	183200	28082245	2860	2860	2860	2860	0
103	20240227	183100	28082245	2860	2860	2860	2860	0
104	20240227	183000	28082245	2860	2860	2860	2860	0
105	20240227	182900	28082245	2860	2860	2860	2860	0
106	20240227	182800	28082245	2860	2860	2860	2860	0
107	20240227	182700	28082245	2860	2860	2860	2860	0
108	20240227	182600	28082245	2860	2860	2860	2860	0
109	20240227	182500	28082245	2860	2860	2860	2860	0
110	20240227	182400	28082245	2860	2860	2860	2860	0
111	20240227	182300	28082245	2860	2860	2860	2860	0
112	20240227	182200	28082245	2860	2860	2860	2860	0
113	20240227	182100	28082245	2860	2860	2860	2860	0
114	20240227	182000	28082245	2860	2860	2860	2860	0
115	20240227	181900	28082245	2860	2860	2860	2860	0
116	20240227	181800	28082245	2860	2860	2860	2860	0
117	20240227	181700	28082245	2860	2860	2860	2860	0
118	20240227	181600	28082245	2860	2860	2860	2860	0
119	20240227	181500	28082245	2860	2860	2860	2860	0
120	20240227	181400	28082245	2860	2860	2860	2860	0
121	20240227	181300	28082245	2860	2860	2860	2860	0
122	20240227	181200	28082245	2860	2860	2860	2860	146
123	20240227	181100	28082245	2860	2860	2860	2860	0
124	20240227	181000	28082245	2860	2860	2860	2860	0
125	20240227	180900	28082245	2860	2860	2860	2860	0
126	20240227	180800	28082245	2860	2860	2860	2860	0
127	20240227	180700	28082245	2860	2860	2860	2860	0
128	20240227	180600	28082245	2860	2860	2860	2860	0
129	20240227	180500	28082245	2860	2860	2860	2860	0
130	20240227	180400	28082245	2860	2860	2860	2860	0
131	20240227	180300	28082245	2860	2860	2860	2860	0
132	20240227	180200	28082245	2860	2860	2860	2860	0
133	20240227	180100	28082245	2860	2860	2860	2860	0
134	20240227	180000	28082245	2860	2860	2860	2860	0
135	20240227	175900	28082245	2860	2860	2860	2860	0
136	20240227	175800	28082245	2860	2860	2860	2860	0
137	20240227	175700	28082245	2860	2860	2860	2860	0
138	20240227	175600	28082245	2860	2860	2860	2860	0
139	20240227	175500	28082245	2860	2860	2860	2860	0
140	20240227	175400	28082245	2860	2860	2860	2860	0
141	20240227	175300	28082245	2860	2860	2860	2860	0
142	20240227	175200	28082245	2860	2860	2860	2860	0
143	20240227	175100	28082245	2860	2860	2860	2860	0
144	20240227	175000	28082245	2860	2860	2860	2860	0
145	20240227	174900	28082245	2860	2860	2860	2860	0
146	20240227	174800	28082245	2860	2860	2860	2860	0
147	20240227	174700	28082245	2860	2860	2860	2860	0
148	20240227	174600	28082245	2860	2860	2860	2860	0
149	20240227	174500	28082245	2860	2860	2860	2860	0
150	20240227	174400	28082245	2860	2860	2860	2860	0
151	20240227	174300	28082245	2860	2860	2860	2860	0
152	20240227	174200	28082245	2860	2860	2860	2860	146
153	20240227	174100	28082245	2860	2860	2860	2860	0
154	20240227	174000	28082245	2860	2860	2860	2860	0
155	20240227	173900	28082245	2860	2860	2860	2860	0
156	20240227	173800	28082245	2860	2860	2860	2860	0
157	20240227	173700	28082245	2860	2860	2860	2860	0
158	20240227	173600	28082245	2860	2860	2860	2860	0
159	20240227	173500	28082245	2860	2860	2860	2860	0
160	20240227	173400	28082245	2860	2860	2860	2860	0
161	20240227	173300	28082245	2860	2860	2860	2860	0
162	20240227	173200	28082245	2860	2860	2860	2860	0
163	20240227	173100	28082245	2860	2860	2860	2860	0
164	20240227	173000	28082245	2860	2860	2860	2860	0
165	20240227	172900	28082245	2860	2860	2860	2860	0
166	20240227	172800	28082245	2860	2860	2860	2860	0
167	20240227	172700	28082245	2860	2860	2860	2860	0
168	20240227	172600	28082245	2860	2860	2860	2860	0
169	20240227	172500	28082245	2860	2860	2860	2860	0
170	20240227	172400	28082245	2860	2860	2860	2860	0
171	20240227	172300	28082245	2860	2860	2860	2860	0
172	20240227	172200	28082245	2860	2860	2860	2860	0
173	20240227	172100	28082245	2860	2860	2860	2860	0
174	20240227	172000	28082245	2860	2860	2860	2860	0
175	20240227	171900	28082245	2860	2860	2860	2860	0
176	20240227	171800	28082245	2860	2860	2860	2860	0
177	20240227	171700	28082245	2860	2860	2860	2860	0
178	20240227	171600	28082245	2860	2860	2860	2860	0
179	20240227	171500	28082245	2860	2860	2860	2860	0
180	20240227	171400	28082245	2860	2860	2860	2860	0
181	20240227	171300	28082245	2860	2860	2860	2860	0
182	20240227	171200	28082245	2860	2860	2860	2860	146
183	20240227	171100	28082245	2860	2860	2860	2860	0
184	20240227	171000	28082245	2860	2860	2860	2860	0
185	20240227	170900	28082245	2860	2860	2860	2860	0
186	20240227	170800	28082245	2860	2860	2860	2860	0
187	20240227	170700	28082245	2860	2860	2860	2860	0
188	20240227	170600	28082245	2860	2860	2860	2860	0
189	20240227	170500	28082245	2860	2860	2860	2860	0
190	20240227	170400	28082245	2860	2860	2860	2860	0
191	20240227	170300	28082245	2860	2860	2860	2860	0
192	20240227	170200	28082245	2860	2860	2860	2860	0
193	20240227	170100	28082245	2860	2860	2860	2860	0
194	20240227	170000	28082245	2860	2860	2860	2860	0
195	20240227	165900	28082245	2860	2860	2860	2860	0
196	20240227	165800	28082245	2860	2860	2860	2860	0
197	20240227	165700	28082245	2860	2860	2860	2860	0
198	20240227	165600	28082245	2860	2860	2860	2860	0
199	20240227	165500	28082245	2860	2860	2860	2860	0
200	20240227	165400	28082245	2860	2860	2860	2860	0
201	20240227	165300	28082245	2860	2860	2860	2860	0
202	20240227	165200	28082245	2860	2860	2860	2860	0
203	20240227	165100	28082245	2860	2860	2860	2860	0
204	20240227	165000	28082245	2860	2860	2860	2860	0
205	20240227	164900	28082245	2860	2860	2860	2860	0
206	20240227	164800	28082245	2860	2860	2860	2860	0
207	20240227	164700	28082245	2860	2860	2860	2860	0
208	20240227	164600	28082245	2860	2860	2860	2860	0
209	20240227	164500	28082245	2860	2860	2860	2860	0
210	20240227	164400	28082245	2860	2860	2860	2860	0
211	20240227	164300	28082245	2860	2860	2860	2860	0
212	20240227	164200	28082245	2860	2860	2860	2860	146
213	20240227	164100	28082245	2860	2860	2860	2860	0
214	20240227	164000	28082245	2860	2860	2860	2860	0
215	20240227	163900	28082245	2860	2860	2860	2860	0
216	20240227	163800	28082245	2860	2860	2860	2860	0
217	20240227	163700	28082245	2860	2860	2860	2860	0
218	20240227	163600	28082245	2860	2860	2860	2860	0
219	20240227	163500	28082245	2860	2860	2860	2860	0
220	20240227	163400	28082245	2860	2860	2860	2860	0
221	20240227	163300	28082245	2860	2860	2860	2860	0
222	20240227	163200	28082245	2860	2860	2860	2860	0
223	20240227	163100	28082245	2860	2860	2860	2860	0
224	20240227	163000	28082245	2860	2860	2860	2860	0
225	20240227	162900	28082245	2860	2860	2860	2860	0
226	20240227	162800	28082245	2860	2860	2860	2860	0
227	20240227	162700	28082245	2860	2860	2860	2860	0
228	20240227	162600	28082245	2860	2860	2860	2860	0
229	20240227	162500	28082245	2860	2860	2860	2860	0
230	20240227	162400	28082245	2860	2860	2860	2860	0
231	20240227	162300	28082245	2860	2860	2860	2860	0
232	20240227	162200	28082245	2860	2860	2860	2860	0
233	20240227	162100	28082245	2860	2860	2860	2860	0
234	20240227	162000	28082245	2860	2860	2860	2860	0
235	20240227	161900	28082245	2860	2860	2860	2860	0
236	20240227	161800	28082245	2860	2860	2860	2860	0
237	20240227	161700	28082245	2860	2860	2860	2860	0
238	20240227	161600	28082245	2860	2860	2860	2860	0
239	20240227	161500	28082245	2860	2860	2860	2860	0
240	20240227	161400	28082245	2860	2860	2860	2860	0
241	20240227	161300	28082245	2860	2860	2860	2860	0
242	20240227	161200	28082245	2860	2860	2860	2860	146
243	20240227	161100	28082245	2860	2860	2860	2860	0
244	20240227	161000	28082245	2860	2860	2860	2860	0
245	20240227	160900	28082245	2860	2860	2860	2860	0
246	20240227	160800	28082245	2860	2860	2860	2860	0
247	20240227	160700	28082245	2860	2860	2860	2860	0
248	20240227	160600	28082245	2860	2860	2860	2860	0
249	20240227	160500	28082245	2860	2860	2860	2860	0
250	20240227	160400	28082245	2860	2860	2860	2860	0
251	20240227	160300	28082245	2860	2860	2860	2860	0
252	20240227	160200	28082245	2860	2860	2860	2860	0
253	20240227	160100	28082245	2860	2860	2860	2860	0
254	20240227	160000	28082245	2860	2860	2860	2860	0
255	20240227	155900	28082245	2860	2860	2860	2860	0
256	20240227	155800	28082245	2860	2860	2860	2860	0
257	20240227	155700	28082245	2860	2860	2860	2860	0
258	20240227	155600	28082245	2860	2860	2860	2860	0
259	20240227	155500	28082245	2860	2860	2860	2860	0
260	20240227	155400	28082245	2860	2860	2860	2860	0
261	20240227	155300	28082245	2860	2860	2860	2860	0
262	20240227	155200	28082245	2860	2860	2860	2860	0
263	20240227	155100	28082245	2860	2860	2860	2860	0
264	20240227	155000	28082245	2860	2860	2860	2860	0
265	20240227	154900	28082245	2860	2860	2860	2860	0
266	20240227	154800	28082245	2860	2860	2860	2860	0
267	20240227	154700	28082245	2860	2860	2860	2860	0
268	20240227	154600	28082245	2860	2860	2860	2860	0
269	20240227	154500	28082245	2860	2860	2860	2860	0
270	20240227	154400	28082245	2860	2860	2860	2860	0
271	20240227	154300	28082245	2860	2860	2860	2860	0
272	20240227	154200	28082245	2860	2860	2860	2860	146
273	20240227	154100	28082245	2860	2860	2860	2860	0
274	20240227	154000	28082245	2860	2860	2860	2860	0
275	20240227	153900	28082245	2860	2860	2860	2860	0
276	20240227	153800	28082245	2860	2860	2860	2860	0
277	20240227	153700	28082245	2860	2860	2860	2860	0
278	20240227	153600	28082245	2860	2860	2860	2860	0
279	20240227	153500	28082245	2860	2860	2860	2860	0
280	20240227	153400	28082245	2860	2860	2860	2860	0
281	20240227	153300	28082245	2860	2860	2860	2860	0
282	20240227	153200	28082245	2860	2860	2860	2860	0
283	20240227	153100	28082245	2860	2860	2860	2860	0
284	20240227	153000	28082245	2860	2860	2860	2860	146
285	20240227	152900	27664685	2860	2860	2860	2860	0
286	20240227	152800	27664685	2860	2860	2860	2860	0
287	20240227	152700	27664685	2860	2860	2860	2860	0
288	20240227	152600	27664685	2860	2860	2860	2860	0
289	20240227	152500	27664685	2860	2860	2860	2860	0
290	20240227	152400	27664685	2860	2860	2860	2860	0
291	20240227	152300	27664685	2860	2860	2860	2860	0
292	20240227	152200	27664685	2860	2860	2860	2860	0
293	20240227	152100	27664685	2860	2860	2860	2860	0
294	20240227	152000	27664685	2860	2860	2860	2860	0
295	20240227	151900	27664685	2860	2860	2860	2860	0
296	20240227	151800	27664685	2860	2860	2860	2860	0
297	20240227	151700	27664685	2860	2855	2860	2855	5
298	20240227	151600	27650405	2850	2850	2850	2850	0
299	20240227	151500	27650405	2850	2850	2860	2850	27
300	20240227	151400	27573425	2850	2845	2850	2845	58
301	20240227	151300	27408130	2850	2850	2850	2850	0
302	20240227	151200	27408130	2850	2845	2850	2845	2
303	20240227	151100	27402435	2845	2845	2845	2845	0
304	20240227	151000	27402435	2845	2840	2845	2840	38
305	20240227	150900	27294510	2835	2840	2840	2835	600
306	20240227	150800	25593255	2850	2850	2850	2850	0
307	20240227	150700	25593255	2850	2850	2850	2850	0
308	20240227	150600	25593255	2850	2850	2850	2850	0
309	20240227	150500	25593255	2850	2850	2850	2850	0
310	20240227	150400	25593255	2850	2850	2850	2850	0
311	20240227	150300	25593255	2850	2850	2850	2850	0
312	20240227	150200	25593255	2850	2850	2850	2850	0
313	20240227	150100	25593255	2850	2850	2850	2850	0
314	20240227	150000	25593255	2850	2850	2850	2850	0
315	20240227	145900	25593255	2850	2850	2850	2850	0
316	20240227	145800	25593255	2850	2850	2850	2850	0
317	20240227	145700	25593255	2850	2850	2850	2850	0
318	20240227	145600	25593255	2850	2850	2850	2850	1
319	20240227	145500	25590405	2835	2850	2850	2835	196
320	20240227	145400	25033825	2865	2865	2865	2865	0
321	20240227	145300	25033825	2865	2865	2865	2865	0
322	20240227	145200	25033825	2865	2860	2865	2860	34
323	20240227	145100	24936445	2860	2860	2860	2860	0
324	20240227	145000	24936445	2860	2860	2860	2860	0
325	20240227	144900	24936445	2860	2860	2860	2860	0
326	20240227	144800	24936445	2860	2860	2860	2860	0
327	20240227	144700	24936445	2860	2860	2860	2860	0
328	20240227	144600	24936445	2860	2860	2860	2860	0
329	20240227	144500	24936445	2860	2860	2860	2860	0
330	20240227	144400	24936445	2860	2860	2860	2860	0
331	20240227	144300	24936445	2860	2860	2860	2860	0
332	20240227	144200	24936445	2860	2860	2860	2860	0
333	20240227	144100	24936445	2860	2860	2860	2860	0
334	20240227	144000	24936445	2860	2860	2860	2860	0
335	20240227	143900	24936445	2860	2860	2860	2860	0
336	20240227	143800	24936445	2860	2860	2860	2860	0
337	20240227	143700	24936445	2860	2860	2860	2860	0
338	20240227	143600	24936445	2860	2860	2860	2860	0
339	20240227	143500	24936445	2860	2860	2860	2860	0
340	20240227	143400	24936445	2860	2860	2860	2860	0
341	20240227	143300	24936445	2860	2860	2860	2860	1
342	20240227	143200	24933585	2835	2855	2855	2835	6060
343	20240227	143100	7688215	2860	2860	2860	2860	0
344	20240227	143000	7688215	2860	2860	2860	2860	75
345	20240227	142900	7473715	2860	2860	2860	2860	0
346	20240227	142800	7473715	2860	2860	2860	2860	0
347	20240227	142700	7473715	2860	2855	2860	2855	326
348	20240227	142600	6542855	2860	2860	2860	2860	0
349	20240227	142500	6542855	2860	2860	2860	2860	0
350	20240227	142400	6542855	2860	2860	2860	2860	18
351	20240227	142300	6491375	2860	2860	2860	2860	0
352	20240227	142200	6491375	2860	2860	2860	2860	0
353	20240227	142100	6491375	2860	2860	2860	2860	0
354	20240227	142000	6491375	2860	2860	2860	2860	0
355	20240227	141900	6491375	2860	2860	2860	2860	0
356	20240227	141800	6491375	2860	2860	2860	2860	4
357	20240227	141700	6479935	2860	2860	2860	2860	0
358	20240227	141600	6479935	2860	2860	2860	2860	0
359	20240227	141500	6479935	2860	2860	2860	2860	0
360	20240227	141400	6479935	2860	2860	2860	2860	0
361	20240227	141300	6479935	2860	2860	2860	2860	0
362	20240227	141200	6479935	2860	2860	2860	2860	0
363	20240227	141100	6479935	2860	2860	2860	2860	0
364	20240227	141000	6479935	2860	2860	2860	2860	0
365	20240227	140900	6479935	2860	2860	2860	2860	0
366	20240227	140800	6479935	2860	2860	2860	2860	0
367	20240227	140700	6479935	2860	2860	2860	2860	0
368	20240227	140600	6479935	2860	2860	2860	2860	0
369	20240227	140500	6479935	2860	2860	2860	2860	0
370	20240227	140400	6479935	2860	2860	2860	2860	0
371	20240227	140300	6479935	2860	2860	2860	2860	0
372	20240227	140200	6479935	2860	2860	2860	2860	1
373	20240227	140100	6477075	2855	2855	2855	2855	0
374	20240227	140000	6477075	2855	2855	2855	2855	0
375	20240227	135900	6477075	2855	2855	2855	2855	0
376	20240227	135800	6477075	2855	2855	2855	2855	0
377	20240227	135700	6477075	2855	2855	2855	2855	0
378	20240227	135600	6477075	2855	2855	2855	2855	30
379	20240227	135500	6391425	2860	2860	2860	2860	13
380	20240227	135400	6354245	2865	2865	2865	2865	0
381	20240227	135300	6354245	2865	2865	2865	2865	0
382	20240227	135200	6354245	2865	2865	2865	2865	0
383	20240227	135100	6354245	2865	2865	2865	2865	0
384	20240227	135000	6354245	2865	2865	2865	2865	0
385	20240227	134900	6354245	2865	2865	2865	2865	0
386	20240227	134800	6354245	2865	2865	2865	2865	0
387	20240227	134700	6354245	2865	2865	2865	2865	0
388	20240227	134600	6354245	2865	2865	2865	2865	0
389	20240227	134500	6354245	2865	2865	2865	2865	0
390	20240227	134400	6354245	2865	2865	2865	2865	0
391	20240227	134300	6354245	2865	2865	2865	2865	5
392	20240227	134200	6339920	2865	2865	2865	2865	0
393	20240227	134100	6339920	2865	2865	2865	2865	0
394	20240227	134000	6339920	2865	2865	2865	2865	0
395	20240227	133900	6339920	2865	2865	2865	2865	0
396	20240227	133800	6339920	2865	2865	2865	2865	0
397	20240227	133700	6339920	2865	2865	2865	2865	0
398	20240227	133600	6339920	2865	2865	2865	2865	0
399	20240227	133500	6339920	2865	2865	2865	2865	0
400	20240227	133400	6339920	2865	2865	2865	2865	0
401	20240227	133300	6339920	2865	2865	2865	2865	0
402	20240227	133200	6339920	2865	2865	2865	2865	0
403	20240227	133100	6339920	2865	2865	2865	2865	0
404	20240227	133000	6339920	2865	2865	2865	2865	0
405	20240227	132900	6339920	2865	2865	2865	2865	0
406	20240227	132800	6339920	2865	2865	2865	2865	0
407	20240227	132700	6339920	2865	2865	2865	2865	0
408	20240227	132600	6339920	2865	2865	2865	2865	0
409	20240227	132500	6339920	2865	2865	2865	2865	0
410	20240227	132400	6339920	2865	2865	2865	2865	0
411	20240227	132300	6339920	2865	2865	2865	2865	0
412	20240227	132200	6339920	2865	2865	2865	2865	0
413	20240227	132100	6339920	2865	2865	2865	2865	0
414	20240227	132000	6339920	2865	2865	2865	2865	0
415	20240227	131900	6339920	2865	2865	2865	2865	0
416	20240227	131800	6339920	2865	2865	2865	2865	0
417	20240227	131700	6339920	2865	2865	2865	2865	0
418	20240227	131600	6339920	2865	2865	2865	2865	0
419	20240227	131500	6339920	2865	2865	2865	2865	0
420	20240227	131400	6339920	2865	2865	2865	2865	0
421	20240227	131300	6339920	2865	2865	2865	2865	0
422	20240227	131200	6339920	2865	2865	2865	2865	0
423	20240227	131100	6339920	2865	2865	2865	2865	0
424	20240227	131000	6339920	2865	2865	2865	2865	0
425	20240227	130900	6339920	2865	2865	2865	2865	0
426	20240227	130800	6339920	2865	2865	2865	2865	0
427	20240227	130700	6339920	2865	2865	2865	2865	0
428	20240227	130600	6339920	2865	2865	2865	2865	0
429	20240227	130500	6339920	2865	2865	2865	2865	0
430	20240227	130400	6339920	2865	2865	2865	2865	0
431	20240227	130300	6339920	2865	2865	2865	2865	0
432	20240227	130200	6339920	2865	2865	2865	2865	0
433	20240227	130100	6339920	2865	2865	2865	2865	0
434	20240227	130000	6339920	2865	2865	2865	2865	0
435	20240227	125900	6339920	2865	2865	2865	2865	0
436	20240227	125800	6339920	2865	2865	2865	2865	11
437	20240227	125700	6308405	2865	2865	2865	2865	0
438	20240227	125600	6308405	2865	2865	2865	2865	0
439	20240227	125500	6308405	2865	2865	2865	2865	0
440	20240227	125400	6308405	2865	2865	2865	2865	0
441	20240227	125300	6308405	2865	2865	2865	2865	0
442	20240227	125200	6308405	2865	2865	2865	2865	0
443	20240227	125100	6308405	2865	2865	2865	2865	0
444	20240227	125000	6308405	2865	2865	2865	2865	0
445	20240227	124900	6308405	2865	2865	2865	2865	0
446	20240227	124800	6308405	2865	2865	2865	2865	0
447	20240227	124700	6308405	2865	2865	2865	2865	0
448	20240227	124600	6308405	2865	2865	2865	2865	0
449	20240227	124500	6308405	2865	2865	2865	2865	0
450	20240227	124400	6308405	2865	2865	2865	2865	0
451	20240227	124300	6308405	2865	2865	2865	2865	0
452	20240227	124200	6308405	2865	2865	2865	2865	0
453	20240227	124100	6308405	2865	2865	2865	2865	0
454	20240227	124000	6308405	2865	2865	2865	2865	0
455	20240227	123900	6308405	2865	2865	2865	2865	0
456	20240227	123800	6308405	2865	2865	2865	2865	0
457	20240227	123700	6308405	2865	2865	2865	2865	0
458	20240227	123600	6308405	2865	2865	2865	2865	0
459	20240227	123500	6308405	2865	2865	2865	2865	0
460	20240227	123400	6308405	2865	2865	2865	2865	0
461	20240227	123300	6308405	2865	2865	2865	2865	0
462	20240227	123200	6308405	2865	2865	2865	2865	0
463	20240227	123100	6308405	2865	2865	2865	2865	0
464	20240227	123000	6308405	2865	2865	2865	2865	0
465	20240227	122900	6308405	2865	2865	2865	2865	0
466	20240227	122800	6308405	2865	2865	2865	2865	0
467	20240227	122700	6308405	2865	2865	2865	2865	0
468	20240227	122600	6308405	2865	2865	2865	2865	0
469	20240227	122500	6308405	2865	2865	2865	2865	0
470	20240227	122400	6308405	2865	2865	2865	2865	0
471	20240227	122300	6308405	2865	2865	2865	2865	0
472	20240227	122200	6308405	2865	2865	2865	2865	0
473	20240227	122100	6308405	2865	2865	2865	2865	0
474	20240227	122000	6308405	2865	2865	2865	2865	0
475	20240227	121900	6308405	2865	2865	2865	2865	1
476	20240227	121800	6305540	2865	2865	2865	2865	63
477	20240227	121700	6125045	2865	2855	2865	2855	354
478	20240227	121600	5113855	2855	2860	2860	2855	200
479	20240227	121500	4542450	2860	2860	2860	2860	0
480	20240227	121400	4542450	2860	2860	2860	2860	0
481	20240227	121300	4542450	2860	2860	2860	2860	0
482	20240227	121200	4542450	2860	2860	2860	2860	0
483	20240227	121100	4542450	2860	2860	2860	2860	14
484	20240227	121000	4502410	2865	2865	2865	2865	0
485	20240227	120900	4502410	2865	2865	2865	2865	0
486	20240227	120800	4502410	2865	2865	2865	2865	0
487	20240227	120700	4502410	2865	2865	2865	2865	0
488	20240227	120600	4502410	2865	2865	2865	2865	0
489	20240227	120500	4502410	2865	2865	2865	2865	0
490	20240227	120400	4502410	2865	2865	2865	2865	0
491	20240227	120300	4502410	2865	2865	2865	2865	0
492	20240227	120200	4502410	2865	2865	2865	2865	0
493	20240227	120100	4502410	2865	2865	2865	2865	0
494	20240227	120000	4502410	2865	2865	2865	2865	0
495	20240227	115900	4502410	2865	2865	2865	2865	0
496	20240227	115800	4502410	2865	2865	2865	2865	0
497	20240227	115700	4502410	2865	2865	2865	2865	0
498	20240227	115600	4502410	2865	2865	2865	2865	0
499	20240227	115500	4502410	2865	2865	2865	2865	0
500	20240227	115400	4502410	2865	2865	2865	2865	0
501	20240227	115300	4502410	2865	2865	2865	2865	0
502	20240227	115200	4502410	2865	2865	2865	2865	0
503	20240227	115100	4502410	2865	2865	2865	2865	0
504	20240227	115000	4502410	2865	2865	2865	2865	0
505	20240227	114900	4502410	2865	2865	2865	2865	0
506	20240227	114800	4502410	2865	2865	2865	2865	0
507	20240227	114700	4502410	2865	2865	2865	2865	0
508	20240227	114600	4502410	2865	2865	2865	2865	0
509	20240227	114500	4502410	2865	2865	2865	2865	0
510	20240227	114400	4502410	2865	2865	2865	2865	0
511	20240227	114300	4502410	2865	2865	2865	2865	0
512	20240227	114200	4502410	2865	2865	2865	2865	0
513	20240227	114100	4502410	2865	2865	2865	2865	0
514	20240227	114000	4502410	2865	2865	2865	2865	0
515	20240227	113900	4502410	2865	2865	2865	2865	0
516	20240227	113800	4502410	2865	2865	2865	2865	0
517	20240227	113700	4502410	2865	2865	2865	2865	0
518	20240227	113600	4502410	2865	2865	2865	2865	0
519	20240227	113500	4502410	2865	2865	2865	2865	0
520	20240227	113400	4502410	2865	2865	2865	2865	0
521	20240227	113300	4502410	2865	2865	2865	2865	0
522	20240227	113200	4502410	2865	2865	2865	2865	0
523	20240227	113100	4502410	2865	2865	2865	2865	0
524	20240227	113000	4502410	2865	2865	2865	2865	0
525	20240227	112900	4502410	2865	2865	2865	2865	0
526	20240227	112800	4502410	2865	2865	2865	2865	0
527	20240227	112700	4502410	2865	2865	2865	2865	0
528	20240227	112600	4502410	2865	2865	2865	2865	0
529	20240227	112500	4502410	2865	2865	2865	2865	0
530	20240227	112400	4502410	2865	2865	2865	2865	0
531	20240227	112300	4502410	2865	2865	2865	2865	0
532	20240227	112200	4502410	2865	2865	2865	2865	0
533	20240227	112100	4502410	2865	2865	2865	2865	0
534	20240227	112000	4502410	2865	2865	2865	2865	0
535	20240227	111900	4502410	2865	2865	2865	2865	0
536	20240227	111800	4502410	2865	2865	2865	2865	0
537	20240227	111700	4502410	2865	2865	2865	2865	0
538	20240227	111600	4502410	2865	2865	2865	2865	0
539	20240227	111500	4502410	2865	2865	2865	2865	0
540	20240227	111400	4502410	2865	2865	2865	2865	0
541	20240227	111300	4502410	2865	2865	2865	2865	0
542	20240227	111200	4502410	2865	2865	2865	2865	0
543	20240227	111100	4502410	2865	2865	2865	2865	0
544	20240227	111000	4502410	2865	2865	2865	2865	0
545	20240227	110900	4502410	2865	2865	2865	2865	0
546	20240227	110800	4502410	2865	2865	2865	2865	0
547	20240227	110700	4502410	2865	2865	2865	2865	0
548	20240227	110600	4502410	2865	2865	2865	2865	0
549	20240227	110500	4502410	2865	2865	2865	2865	0
550	20240227	110400	4502410	2865	2865	2865	2865	0
551	20240227	110300	4502410	2865	2865	2865	2865	0
552	20240227	110200	4502410	2865	2865	2865	2865	0
553	20240227	110100	4502410	2865	2865	2865	2865	0
554	20240227	110000	4502410	2865	2865	2865	2865	0
555	20240227	105900	4502410	2865	2865	2865	2865	0
556	20240227	105800	4502410	2865	2865	2865	2865	0
557	20240227	105700	4502410	2865	2865	2865	2865	0
558	20240227	105600	4502410	2865	2865	2865	2865	0
559	20240227	105500	4502410	2865	2865	2865	2865	0
560	20240227	105400	4502410	2865	2865	2865	2865	0
561	20240227	105300	4502410	2865	2865	2865	2865	0
562	20240227	105200	4502410	2865	2865	2865	2865	0
563	20240227	105100	4502410	2865	2865	2865	2865	0
564	20240227	105000	4502410	2865	2865	2865	2865	0
565	20240227	104900	4502410	2865	2865	2865	2865	0
566	20240227	104800	4502410	2865	2865	2865	2865	0
567	20240227	104700	4502410	2865	2865	2865	2865	0
568	20240227	104600	4502410	2865	2865	2865	2865	0
569	20240227	104500	4502410	2865	2865	2865	2865	0
570	20240227	104400	4502410	2865	2865	2865	2865	0
571	20240227	104300	4502410	2865	2865	2865	2865	0
572	20240227	104200	4502410	2865	2865	2865	2865	0
573	20240227	104100	4502410	2865	2865	2865	2865	0
574	20240227	104000	4502410	2865	2865	2865	2865	0
575	20240227	103900	4502410	2865	2865	2865	2865	0
576	20240227	103800	4502410	2865	2865	2865	2865	0
577	20240227	103700	4502410	2865	2865	2865	2865	0
578	20240227	103600	4502410	2865	2865	2865	2865	0
579	20240227	103500	4502410	2865	2865	2865	2865	0
580	20240227	103400	4502410	2865	2865	2865	2865	0
581	20240227	103300	4502410	2865	2865	2865	2865	0
582	20240227	103200	4502410	2865	2865	2865	2865	0
583	20240227	103100	4502410	2865	2865	2865	2865	213
584	20240227	103000	3892165	2860	2860	2860	2860	0
585	20240227	102900	3892165	2860	2860	2860	2860	0
586	20240227	102800	3892165	2860	2860	2860	2860	0
587	20240227	102700	3892165	2860	2860	2860	2860	0
588	20240227	102600	3892165	2860	2860	2860	2860	0
589	20240227	102500	3892165	2860	2860	2860	2860	0
590	20240227	102400	3892165	2860	2860	2860	2860	0
591	20240227	102300	3892165	2860	2860	2860	2860	0
592	20240227	102200	3892165	2860	2860	2860	2860	1
593	20240227	102100	3889305	2865	2865	2865	2865	0
594	20240227	102000	3889305	2865	2865	2865	2865	0
595	20240227	101900	3889305	2865	2865	2865	2865	0
596	20240227	101800	3889305	2865	2865	2865	2865	0
597	20240227	101700	3889305	2865	2865	2865	2865	0
598	20240227	101600	3889305	2865	2865	2865	2865	0
599	20240227	101500	3889305	2865	2865	2865	2865	1
600	20240227	101400	3886440	2860	2860	2860	2860	0
601	20240227	101300	3886440	2860	2860	2860	2860	0
602	20240227	101200	3886440	2860	2860	2860	2860	0
603	20240227	101100	3886440	2860	2860	2860	2860	0
604	20240227	101000	3886440	2860	2860	2860	2860	10
605	20240227	100900	3857840	2865	2865	2865	2865	0
606	20240227	100800	3857840	2865	2865	2865	2865	0
607	20240227	100700	3857840	2865	2865	2865	2865	0
608	20240227	100600	3857840	2865	2865	2865	2865	0
609	20240227	100500	3857840	2865	2865	2865	2865	0
610	20240227	100400	3857840	2865	2865	2865	2865	0
611	20240227	100300	3857840	2865	2865	2865	2865	0
612	20240227	100200	3857840	2865	2865	2865	2865	0
613	20240227	100100	3857840	2865	2865	2865	2865	0
614	20240227	100000	3857840	2865	2865	2865	2865	0
615	20240227	095900	3857840	2865	2865	2865	2865	0
616	20240227	095800	3857840	2865	2865	2865	2865	0
617	20240227	095700	3857840	2865	2865	2865	2865	0
618	20240227	095600	3857840	2865	2865	2865	2865	0
619	20240227	095500	3857840	2865	2865	2865	2865	0
620	20240227	095400	3857840	2865	2865	2865	2865	0
621	20240227	095300	3857840	2865	2865	2865	2865	0
622	20240227	095200	3857840	2865	2865	2865	2865	0
623	20240227	095100	3857840	2865	2865	2865	2865	0
624	20240227	095000	3857840	2865	2865	2865	2865	0
625	20240227	094900	3857840	2865	2865	2865	2865	0
626	20240227	094800	3857840	2865	2865	2865	2865	0
627	20240227	094700	3857840	2865	2865	2865	2865	0
628	20240227	094600	3857840	2865	2865	2865	2865	0
629	20240227	094500	3857840	2865	2865	2865	2865	0
630	20240227	094400	3857840	2865	2865	2865	2865	0
631	20240227	094300	3857840	2865	2865	2865	2865	0
632	20240227	094200	3857840	2865	2865	2865	2865	0
633	20240227	094100	3857840	2865	2865	2865	2865	0
634	20240227	094000	3857840	2865	2865	2865	2865	0
635	20240227	093900	3857840	2865	2865	2865	2865	0
636	20240227	093800	3857840	2865	2865	2865	2865	0
637	20240227	093700	3857840	2865	2865	2865	2865	0
638	20240227	093600	3857840	2865	2865	2865	2865	0
639	20240227	093500	3857840	2865	2865	2865	2865	0
640	20240227	093400	3857840	2865	2865	2865	2865	0
641	20240227	093300	3857840	2865	2865	2865	2865	0
642	20240227	093200	3857840	2865	2865	2865	2865	0
643	20240227	093100	3857840	2865	2865	2865	2865	0
644	20240227	093000	3857840	2865	2865	2865	2865	0
645	20240227	092900	3857840	2865	2865	2865	2865	0
646	20240227	092800	3857840	2865	2865	2865	2865	0
647	20240227	092700	3857840	2865	2865	2865	2865	1
648	20240227	092600	3854975	2865	2865	2865	2865	0
649	20240227	092500	3854975	2865	2865	2865	2865	0
650	20240227	092400	3854975	2865	2865	2865	2865	0
651	20240227	092300	3854975	2865	2865	2865	2865	0
652	20240227	092200	3854975	2865	2865	2865	2865	5
653	20240227	092100	3840650	2865	2865	2865	2865	0
654	20240227	092000	3840650	2865	2865	2865	2865	0
655	20240227	091900	3840650	2865	2865	2865	2865	0
656	20240227	091800	3840650	2865	2865	2865	2865	9
657	20240227	091700	3814865	2860	2860	2860	2860	0
658	20240227	091600	3814865	2860	2860	2860	2860	0
659	20240227	091500	3814865	2860	2860	2860	2860	0
660	20240227	091400	3814865	2860	2860	2860	2860	0
661	20240227	091300	3814865	2860	2860	2860	2860	0
662	20240227	091200	3814865	2860	2860	2860	2860	0
663	20240227	091100	3814865	2860	2860	2860	2860	0
664	20240227	091000	3814865	2860	2860	2860	2860	1000
665	20240227	090900	954865	2865	2865	2865	2865	52
666	20240227	090800	805885	2865	2865	2865	2865	0
667	20240227	090700	805885	2865	2865	2865	2865	0
668	20240227	090600	805885	2865	2865	2865	2865	0
669	20240227	090500	805885	2865	2865	2865	2865	0
670	20240227	090400	805885	2865	2865	2865	2865	21
671	20240227	090300	745720	2880	2880	2880	2880	0
672	20240227	090200	745720	2880	2880	2880	2880	1
673	20240227	090100	742840	2870	2870	2870	2870	0
674	20240227	090000	742840	2870	2880	2880	2870	258