KissMeData/267080/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205200	10268350	2940	2940	2940	2940	5
3	20240227	205100	10268350	2940	2940	2940	2940	0
4	20240227	205000	10268350	2940	2940	2940	2940	0
5	20240227	204900	10268350	2940	2940	2940	2940	0
6	20240227	204800	10268350	2940	2940	2940	2940	0
7	20240227	204700	10268350	2940	2940	2940	2940	0
8	20240227	204600	10268350	2940	2940	2940	2940	0
9	20240227	204500	10268350	2940	2940	2940	2940	0
10	20240227	204400	10268350	2940	2940	2940	2940	0
11	20240227	204300	10268350	2940	2940	2940	2940	0
12	20240227	204200	10268350	2940	2940	2940	2940	0
13	20240227	204100	10268350	2940	2940	2940	2940	0
14	20240227	204000	10268350	2940	2940	2940	2940	0
15	20240227	203900	10268350	2940	2940	2940	2940	0
16	20240227	203800	10268350	2940	2940	2940	2940	0
17	20240227	203700	10268350	2940	2940	2940	2940	0
18	20240227	203600	10268350	2940	2940	2940	2940	0
19	20240227	203500	10268350	2940	2940	2940	2940	0
20	20240227	203400	10268350	2940	2940	2940	2940	0
21	20240227	203300	10268350	2940	2940	2940	2940	0
22	20240227	203200	10268350	2940	2940	2940	2940	0
23	20240227	203100	10268350	2940	2940	2940	2940	0
24	20240227	203000	10268350	2940	2940	2940	2940	0
25	20240227	202900	10268350	2940	2940	2940	2940	0
26	20240227	202800	10268350	2940	2940	2940	2940	0
27	20240227	202700	10268350	2940	2940	2940	2940	0
28	20240227	202600	10268350	2940	2940	2940	2940	0
29	20240227	202500	10268350	2940	2940	2940	2940	0
30	20240227	202400	10268350	2940	2940	2940	2940	0
31	20240227	202300	10268350	2940	2940	2940	2940	0
32	20240227	202200	10268350	2940	2940	2940	2940	5
33	20240227	202100	10268350	2940	2940	2940	2940	0
34	20240227	202000	10268350	2940	2940	2940	2940	0
35	20240227	201900	10268350	2940	2940	2940	2940	0
36	20240227	201800	10268350	2940	2940	2940	2940	0
37	20240227	201700	10268350	2940	2940	2940	2940	0
38	20240227	201600	10268350	2940	2940	2940	2940	0
39	20240227	201500	10268350	2940	2940	2940	2940	0
40	20240227	201400	10268350	2940	2940	2940	2940	0
41	20240227	201300	10268350	2940	2940	2940	2940	0
42	20240227	201200	10268350	2940	2940	2940	2940	0
43	20240227	201100	10268350	2940	2940	2940	2940	0
44	20240227	201000	10268350	2940	2940	2940	2940	0
45	20240227	200900	10268350	2940	2940	2940	2940	0
46	20240227	200800	10268350	2940	2940	2940	2940	0
47	20240227	200700	10268350	2940	2940	2940	2940	0
48	20240227	200600	10268350	2940	2940	2940	2940	0
49	20240227	200500	10268350	2940	2940	2940	2940	0
50	20240227	200400	10268350	2940	2940	2940	2940	0
51	20240227	200300	10268350	2940	2940	2940	2940	0
52	20240227	200200	10268350	2940	2940	2940	2940	0
53	20240227	200100	10268350	2940	2940	2940	2940	0
54	20240227	200000	10268350	2940	2940	2940	2940	0
55	20240227	195900	10268350	2940	2940	2940	2940	0
56	20240227	195800	10268350	2940	2940	2940	2940	0
57	20240227	195700	10268350	2940	2940	2940	2940	0
58	20240227	195600	10268350	2940	2940	2940	2940	0
59	20240227	195500	10268350	2940	2940	2940	2940	0
60	20240227	195400	10268350	2940	2940	2940	2940	0
61	20240227	195300	10268350	2940	2940	2940	2940	0
62	20240227	195200	10268350	2940	2940	2940	2940	5
63	20240227	195100	10268350	2940	2940	2940	2940	0
64	20240227	195000	10268350	2940	2940	2940	2940	0
65	20240227	194900	10268350	2940	2940	2940	2940	0
66	20240227	194800	10268350	2940	2940	2940	2940	0
67	20240227	194700	10268350	2940	2940	2940	2940	0
68	20240227	194600	10268350	2940	2940	2940	2940	0
69	20240227	194500	10268350	2940	2940	2940	2940	0
70	20240227	194400	10268350	2940	2940	2940	2940	0
71	20240227	194300	10268350	2940	2940	2940	2940	0
72	20240227	194200	10268350	2940	2940	2940	2940	0
73	20240227	194100	10268350	2940	2940	2940	2940	0
74	20240227	194000	10268350	2940	2940	2940	2940	0
75	20240227	193900	10268350	2940	2940	2940	2940	0
76	20240227	193800	10268350	2940	2940	2940	2940	0
77	20240227	193700	10268350	2940	2940	2940	2940	0
78	20240227	193600	10268350	2940	2940	2940	2940	0
79	20240227	193500	10268350	2940	2940	2940	2940	0
80	20240227	193400	10268350	2940	2940	2940	2940	0
81	20240227	193300	10268350	2940	2940	2940	2940	0
82	20240227	193200	10268350	2940	2940	2940	2940	0
83	20240227	193100	10268350	2940	2940	2940	2940	0
84	20240227	193000	10268350	2940	2940	2940	2940	0
85	20240227	192900	10268350	2940	2940	2940	2940	0
86	20240227	192800	10268350	2940	2940	2940	2940	0
87	20240227	192700	10268350	2940	2940	2940	2940	0
88	20240227	192600	10268350	2940	2940	2940	2940	0
89	20240227	192500	10268350	2940	2940	2940	2940	0
90	20240227	192400	10268350	2940	2940	2940	2940	0
91	20240227	192300	10268350	2940	2940	2940	2940	0
92	20240227	192200	10268350	2940	2940	2940	2940	5
93	20240227	192100	10268350	2940	2940	2940	2940	0
94	20240227	192000	10268350	2940	2940	2940	2940	0
95	20240227	191900	10268350	2940	2940	2940	2940	0
96	20240227	191800	10268350	2940	2940	2940	2940	0
97	20240227	191700	10268350	2940	2940	2940	2940	0
98	20240227	191600	10268350	2940	2940	2940	2940	0
99	20240227	191500	10268350	2940	2940	2940	2940	0
100	20240227	191400	10268350	2940	2940	2940	2940	0
101	20240227	191300	10268350	2940	2940	2940	2940	0
102	20240227	191200	10268350	2940	2940	2940	2940	0
103	20240227	191100	10268350	2940	2940	2940	2940	0
104	20240227	191000	10268350	2940	2940	2940	2940	0
105	20240227	190900	10268350	2940	2940	2940	2940	0
106	20240227	190800	10268350	2940	2940	2940	2940	0
107	20240227	190700	10268350	2940	2940	2940	2940	0
108	20240227	190600	10268350	2940	2940	2940	2940	0
109	20240227	190500	10268350	2940	2940	2940	2940	0
110	20240227	190400	10268350	2940	2940	2940	2940	0
111	20240227	190300	10268350	2940	2940	2940	2940	0
112	20240227	190200	10268350	2940	2940	2940	2940	0
113	20240227	190100	10268350	2940	2940	2940	2940	0
114	20240227	190000	10268350	2940	2940	2940	2940	0
115	20240227	185900	10268350	2940	2940	2940	2940	0
116	20240227	185800	10268350	2940	2940	2940	2940	0
117	20240227	185700	10268350	2940	2940	2940	2940	0
118	20240227	185600	10268350	2940	2940	2940	2940	0
119	20240227	185500	10268350	2940	2940	2940	2940	0
120	20240227	185400	10268350	2940	2940	2940	2940	0
121	20240227	185300	10268350	2940	2940	2940	2940	0
122	20240227	185200	10268350	2940	2940	2940	2940	5
123	20240227	185100	10268350	2940	2940	2940	2940	0
124	20240227	185000	10268350	2940	2940	2940	2940	0
125	20240227	184900	10268350	2940	2940	2940	2940	0
126	20240227	184800	10268350	2940	2940	2940	2940	0
127	20240227	184700	10268350	2940	2940	2940	2940	0
128	20240227	184600	10268350	2940	2940	2940	2940	0
129	20240227	184500	10268350	2940	2940	2940	2940	0
130	20240227	184400	10268350	2940	2940	2940	2940	0
131	20240227	184300	10268350	2940	2940	2940	2940	0
132	20240227	184200	10268350	2940	2940	2940	2940	0
133	20240227	184100	10268350	2940	2940	2940	2940	0
134	20240227	184000	10268350	2940	2940	2940	2940	0
135	20240227	183900	10268350	2940	2940	2940	2940	0
136	20240227	183800	10268350	2940	2940	2940	2940	0
137	20240227	183700	10268350	2940	2940	2940	2940	0
138	20240227	183600	10268350	2940	2940	2940	2940	0
139	20240227	183500	10268350	2940	2940	2940	2940	0
140	20240227	183400	10268350	2940	2940	2940	2940	0
141	20240227	183300	10268350	2940	2940	2940	2940	0
142	20240227	183200	10268350	2940	2940	2940	2940	0
143	20240227	183100	10268350	2940	2940	2940	2940	0
144	20240227	183000	10268350	2940	2940	2940	2940	0
145	20240227	182900	10268350	2940	2940	2940	2940	0
146	20240227	182800	10268350	2940	2940	2940	2940	0
147	20240227	182700	10268350	2940	2940	2940	2940	0
148	20240227	182600	10268350	2940	2940	2940	2940	0
149	20240227	182500	10268350	2940	2940	2940	2940	0
150	20240227	182400	10268350	2940	2940	2940	2940	0
151	20240227	182300	10268350	2940	2940	2940	2940	0
152	20240227	182200	10268350	2940	2940	2940	2940	5
153	20240227	182100	10268350	2940	2940	2940	2940	0
154	20240227	182000	10268350	2940	2940	2940	2940	0
155	20240227	181900	10268350	2940	2940	2940	2940	0
156	20240227	181800	10268350	2940	2940	2940	2940	0
157	20240227	181700	10268350	2940	2940	2940	2940	0
158	20240227	181600	10268350	2940	2940	2940	2940	0
159	20240227	181500	10268350	2940	2940	2940	2940	0
160	20240227	181400	10268350	2940	2940	2940	2940	0
161	20240227	181300	10268350	2940	2940	2940	2940	0
162	20240227	181200	10268350	2940	2940	2940	2940	0
163	20240227	181100	10268350	2940	2940	2940	2940	0
164	20240227	181000	10268350	2940	2940	2940	2940	0
165	20240227	180900	10268350	2940	2940	2940	2940	0
166	20240227	180800	10268350	2940	2940	2940	2940	0
167	20240227	180700	10268350	2940	2940	2940	2940	0
168	20240227	180600	10268350	2940	2940	2940	2940	0
169	20240227	180500	10268350	2940	2940	2940	2940	0
170	20240227	180400	10268350	2940	2940	2940	2940	0
171	20240227	180300	10268350	2940	2940	2940	2940	0
172	20240227	180200	10268350	2940	2940	2940	2940	0
173	20240227	180100	10268350	2940	2940	2940	2940	0
174	20240227	180000	10268350	2940	2940	2940	2940	0
175	20240227	175900	10268350	2940	2940	2940	2940	0
176	20240227	175800	10268350	2940	2940	2940	2940	0
177	20240227	175700	10268350	2940	2940	2940	2940	0
178	20240227	175600	10268350	2940	2940	2940	2940	0
179	20240227	175500	10268350	2940	2940	2940	2940	0
180	20240227	175400	10268350	2940	2940	2940	2940	0
181	20240227	175300	10268350	2940	2940	2940	2940	0
182	20240227	175200	10268350	2940	2940	2940	2940	5
183	20240227	175100	10268350	2940	2940	2940	2940	0
184	20240227	175000	10268350	2940	2940	2940	2940	0
185	20240227	174900	10268350	2940	2940	2940	2940	0
186	20240227	174800	10268350	2940	2940	2940	2940	0
187	20240227	174700	10268350	2940	2940	2940	2940	0
188	20240227	174600	10268350	2940	2940	2940	2940	0
189	20240227	174500	10268350	2940	2940	2940	2940	0
190	20240227	174400	10268350	2940	2940	2940	2940	0
191	20240227	174300	10268350	2940	2940	2940	2940	0
192	20240227	174200	10268350	2940	2940	2940	2940	0
193	20240227	174100	10268350	2940	2940	2940	2940	0
194	20240227	174000	10268350	2940	2940	2940	2940	0
195	20240227	173900	10268350	2940	2940	2940	2940	0
196	20240227	173800	10268350	2940	2940	2940	2940	0
197	20240227	173700	10268350	2940	2940	2940	2940	0
198	20240227	173600	10268350	2940	2940	2940	2940	0
199	20240227	173500	10268350	2940	2940	2940	2940	0
200	20240227	173400	10268350	2940	2940	2940	2940	0
201	20240227	173300	10268350	2940	2940	2940	2940	0
202	20240227	173200	10268350	2940	2940	2940	2940	0
203	20240227	173100	10268350	2940	2940	2940	2940	0
204	20240227	173000	10268350	2940	2940	2940	2940	0
205	20240227	172900	10268350	2940	2940	2940	2940	0
206	20240227	172800	10268350	2940	2940	2940	2940	0
207	20240227	172700	10268350	2940	2940	2940	2940	0
208	20240227	172600	10268350	2940	2940	2940	2940	0
209	20240227	172500	10268350	2940	2940	2940	2940	0
210	20240227	172400	10268350	2940	2940	2940	2940	0
211	20240227	172300	10268350	2940	2940	2940	2940	0
212	20240227	172200	10268350	2940	2940	2940	2940	5
213	20240227	172100	10268350	2940	2940	2940	2940	0
214	20240227	172000	10268350	2940	2940	2940	2940	0
215	20240227	171900	10268350	2940	2940	2940	2940	0
216	20240227	171800	10268350	2940	2940	2940	2940	0
217	20240227	171700	10268350	2940	2940	2940	2940	0
218	20240227	171600	10268350	2940	2940	2940	2940	0
219	20240227	171500	10268350	2940	2940	2940	2940	0
220	20240227	171400	10268350	2940	2940	2940	2940	0
221	20240227	171300	10268350	2940	2940	2940	2940	0
222	20240227	171200	10268350	2940	2940	2940	2940	0
223	20240227	171100	10268350	2940	2940	2940	2940	0
224	20240227	171000	10268350	2940	2940	2940	2940	0
225	20240227	170900	10268350	2940	2940	2940	2940	0
226	20240227	170800	10268350	2940	2940	2940	2940	0
227	20240227	170700	10268350	2940	2940	2940	2940	0
228	20240227	170600	10268350	2940	2940	2940	2940	0
229	20240227	170500	10268350	2940	2940	2940	2940	0
230	20240227	170400	10268350	2940	2940	2940	2940	0
231	20240227	170300	10268350	2940	2940	2940	2940	0
232	20240227	170200	10268350	2940	2940	2940	2940	0
233	20240227	170100	10268350	2940	2940	2940	2940	0
234	20240227	170000	10268350	2940	2940	2940	2940	0
235	20240227	165900	10268350	2940	2940	2940	2940	0
236	20240227	165800	10268350	2940	2940	2940	2940	0
237	20240227	165700	10268350	2940	2940	2940	2940	0
238	20240227	165600	10268350	2940	2940	2940	2940	0
239	20240227	165500	10268350	2940	2940	2940	2940	0
240	20240227	165400	10268350	2940	2940	2940	2940	0
241	20240227	165300	10268350	2940	2940	2940	2940	0
242	20240227	165200	10268350	2940	2940	2940	2940	5
243	20240227	165100	10268350	2940	2940	2940	2940	0
244	20240227	165000	10268350	2940	2940	2940	2940	0
245	20240227	164900	10268350	2940	2940	2940	2940	0
246	20240227	164800	10268350	2940	2940	2940	2940	0
247	20240227	164700	10268350	2940	2940	2940	2940	0
248	20240227	164600	10268350	2940	2940	2940	2940	0
249	20240227	164500	10268350	2940	2940	2940	2940	0
250	20240227	164400	10268350	2940	2940	2940	2940	0
251	20240227	164300	10268350	2940	2940	2940	2940	0
252	20240227	164200	10268350	2940	2940	2940	2940	0
253	20240227	164100	10268350	2940	2940	2940	2940	0
254	20240227	164000	10268350	2940	2940	2940	2940	0
255	20240227	163900	10268350	2940	2940	2940	2940	0
256	20240227	163800	10268350	2940	2940	2940	2940	0
257	20240227	163700	10268350	2940	2940	2940	2940	0
258	20240227	163600	10268350	2940	2940	2940	2940	0
259	20240227	163500	10268350	2940	2940	2940	2940	0
260	20240227	163400	10268350	2940	2940	2940	2940	0
261	20240227	163300	10268350	2940	2940	2940	2940	0
262	20240227	163200	10268350	2940	2940	2940	2940	0
263	20240227	163100	10268350	2940	2940	2940	2940	0
264	20240227	163000	10268350	2940	2940	2940	2940	0
265	20240227	162900	10268350	2940	2940	2940	2940	0
266	20240227	162800	10268350	2940	2940	2940	2940	0
267	20240227	162700	10268350	2940	2940	2940	2940	0
268	20240227	162600	10268350	2940	2940	2940	2940	0
269	20240227	162500	10268350	2940	2940	2940	2940	0
270	20240227	162400	10268350	2940	2940	2940	2940	0
271	20240227	162300	10268350	2940	2940	2940	2940	0
272	20240227	162200	10268350	2940	2940	2940	2940	5
273	20240227	162100	10268350	2940	2940	2940	2940	0
274	20240227	162000	10268350	2940	2940	2940	2940	0
275	20240227	161900	10268350	2940	2940	2940	2940	0
276	20240227	161800	10268350	2940	2940	2940	2940	0
277	20240227	161700	10268350	2940	2940	2940	2940	0
278	20240227	161600	10268350	2940	2940	2940	2940	0
279	20240227	161500	10268350	2940	2940	2940	2940	0
280	20240227	161400	10268350	2940	2940	2940	2940	0
281	20240227	161300	10268350	2940	2940	2940	2940	0
282	20240227	161200	10268350	2940	2940	2940	2940	0
283	20240227	161100	10268350	2940	2940	2940	2940	0
284	20240227	161000	10268350	2940	2940	2940	2940	0
285	20240227	160900	10268350	2940	2940	2940	2940	0
286	20240227	160800	10268350	2940	2940	2940	2940	0
287	20240227	160700	10268350	2940	2940	2940	2940	0
288	20240227	160600	10268350	2940	2940	2940	2940	0
289	20240227	160500	10268350	2940	2940	2940	2940	0
290	20240227	160400	10268350	2940	2940	2940	2940	0
291	20240227	160300	10268350	2940	2940	2940	2940	0
292	20240227	160200	10268350	2940	2940	2940	2940	0
293	20240227	160100	10268350	2940	2940	2940	2940	0
294	20240227	160000	10268350	2940	2940	2940	2940	0
295	20240227	155900	10268350	2940	2940	2940	2940	0
296	20240227	155800	10268350	2940	2940	2940	2940	0
297	20240227	155700	10268350	2940	2940	2940	2940	0
298	20240227	155600	10268350	2940	2940	2940	2940	0
299	20240227	155500	10268350	2940	2940	2940	2940	0
300	20240227	155400	10268350	2940	2940	2940	2940	0
301	20240227	155300	10268350	2940	2940	2940	2940	0
302	20240227	155200	10268350	2940	2940	2940	2940	5
303	20240227	155100	10268350	2940	2940	2940	2940	0
304	20240227	155000	10268350	2940	2940	2940	2940	0
305	20240227	154900	10268350	2940	2940	2940	2940	0
306	20240227	154800	10268350	2940	2940	2940	2940	0
307	20240227	154700	10268350	2940	2940	2940	2940	0
308	20240227	154600	10268350	2940	2940	2940	2940	0
309	20240227	154500	10268350	2940	2940	2940	2940	0
310	20240227	154400	10268350	2940	2940	2940	2940	0
311	20240227	154300	10268350	2940	2940	2940	2940	0
312	20240227	154200	10268350	2940	2940	2940	2940	0
313	20240227	154100	10268350	2940	2940	2940	2940	0
314	20240227	154000	10268350	2940	2940	2940	2940	0
315	20240227	153900	10268350	2940	2940	2940	2940	0
316	20240227	153800	10268350	2940	2940	2940	2940	0
317	20240227	153700	10268350	2940	2940	2940	2940	0
318	20240227	153600	10268350	2940	2940	2940	2940	0
319	20240227	153500	10268350	2940	2940	2940	2940	0
320	20240227	153400	10268350	2940	2940	2940	2940	0
321	20240227	153300	10268350	2940	2940	2940	2940	0
322	20240227	153200	10268350	2940	2940	2940	2940	0
323	20240227	153100	10268350	2940	2940	2940	2940	0
324	20240227	153000	10268350	2940	2940	2940	2940	5
325	20240227	152900	10253650	2940	2940	2940	2940	0
326	20240227	152800	10253650	2940	2940	2940	2940	0
327	20240227	152700	10253650	2940	2940	2940	2940	0
328	20240227	152600	10253650	2940	2940	2940	2940	0
329	20240227	152500	10253650	2940	2940	2940	2940	0
330	20240227	152400	10253650	2940	2940	2940	2940	0
331	20240227	152300	10253650	2940	2940	2940	2940	0
332	20240227	152200	10253650	2940	2940	2940	2940	0
333	20240227	152100	10253650	2940	2940	2940	2940	0
334	20240227	152000	10253650	2940	2940	2940	2940	0
335	20240227	151900	10253650	2940	2940	2940	2940	0
336	20240227	151800	10253650	2940	2940	2940	2940	0
337	20240227	151700	10253650	2940	2940	2940	2940	0
338	20240227	151600	10253650	2940	2940	2940	2940	1
339	20240227	151500	10250710	2900	2900	2900	2900	0
340	20240227	151400	10250710	2900	2900	2900	2900	0
341	20240227	151300	10250710	2900	2900	2900	2900	0
342	20240227	151200	10250710	2900	2900	2900	2900	0
343	20240227	151100	10250710	2900	2900	2900	2900	0
344	20240227	151000	10250710	2900	2900	2900	2900	0
345	20240227	150900	10250710	2900	2900	2900	2900	0
346	20240227	150800	10250710	2900	2900	2900	2900	0
347	20240227	150700	10250710	2900	2900	2900	2900	0
348	20240227	150600	10250710	2900	2900	2900	2900	0
349	20240227	150500	10250710	2900	2900	2900	2900	0
350	20240227	150400	10250710	2900	2900	2900	2900	0
351	20240227	150300	10250710	2900	2900	2900	2900	102
352	20240227	150200	9954910	2900	2965	2965	2850	798
353	20240227	150100	7664735	2970	2970	2970	2970	0
354	20240227	150000	7664735	2970	2970	2970	2970	0
355	20240227	145900	7664735	2970	2970	2970	2970	2
356	20240227	145800	7658795	2970	2970	2970	2970	0
357	20240227	145700	7658795	2970	2970	2970	2970	0
358	20240227	145600	7658795	2970	2970	2970	2970	0
359	20240227	145500	7658795	2970	2970	2970	2970	0
360	20240227	145400	7658795	2970	2970	2970	2970	0
361	20240227	145300	7658795	2970	2970	2970	2970	0
362	20240227	145200	7658795	2970	2970	2970	2970	0
363	20240227	145100	7658795	2970	2970	2970	2970	0
364	20240227	145000	7658795	2970	2970	2970	2970	0
365	20240227	144900	7658795	2970	2970	2970	2970	0
366	20240227	144800	7658795	2970	2970	2970	2970	0
367	20240227	144700	7658795	2970	2970	2970	2970	0
368	20240227	144600	7658795	2970	2970	2970	2970	0
369	20240227	144500	7658795	2970	2970	2970	2970	0
370	20240227	144400	7658795	2970	2970	2970	2970	0
371	20240227	144300	7658795	2970	2970	2970	2970	0
372	20240227	144200	7658795	2970	2970	2970	2970	0
373	20240227	144100	7658795	2970	2970	2970	2970	0
374	20240227	144000	7658795	2970	2970	2970	2970	0
375	20240227	143900	7658795	2970	2970	2970	2970	0
376	20240227	143800	7658795	2970	2970	2970	2970	0
377	20240227	143700	7658795	2970	2970	2970	2970	0
378	20240227	143600	7658795	2970	2970	2970	2970	0
379	20240227	143500	7658795	2970	2970	2970	2970	0
380	20240227	143400	7658795	2970	2970	2970	2970	0
381	20240227	143300	7658795	2970	2970	2970	2970	0
382	20240227	143200	7658795	2970	2970	2970	2970	0
383	20240227	143100	7658795	2970	2970	2970	2970	0
384	20240227	143000	7658795	2970	2970	2970	2970	0
385	20240227	142900	7658795	2970	2970	2970	2970	0
386	20240227	142800	7658795	2970	2970	2970	2970	0
387	20240227	142700	7658795	2970	2970	2970	2970	0
388	20240227	142600	7658795	2970	2970	2970	2970	0
389	20240227	142500	7658795	2970	2970	2970	2970	0
390	20240227	142400	7658795	2970	2970	2970	2970	0
391	20240227	142300	7658795	2970	2970	2970	2970	0
392	20240227	142200	7658795	2970	2970	2970	2970	0
393	20240227	142100	7658795	2970	2970	2970	2970	0
394	20240227	142000	7658795	2970	2970	2970	2970	0
395	20240227	141900	7658795	2970	2970	2970	2970	0
396	20240227	141800	7658795	2970	2970	2970	2970	0
397	20240227	141700	7658795	2970	2970	2970	2970	0
398	20240227	141600	7658795	2970	2970	2970	2970	0
399	20240227	141500	7658795	2970	2970	2970	2970	0
400	20240227	141400	7658795	2970	2970	2970	2970	0
401	20240227	141300	7658795	2970	2970	2970	2970	0
402	20240227	141200	7658795	2970	2970	2970	2970	100
403	20240227	141100	7361795	2980	2980	2980	2980	0
404	20240227	141000	7361795	2980	2980	2980	2980	0
405	20240227	140900	7361795	2980	2980	2980	2980	0
406	20240227	140800	7361795	2980	2980	2980	2980	100
407	20240227	140700	7063795	3000	3000	3000	3000	0
408	20240227	140600	7063795	3000	3000	3000	3000	0
409	20240227	140500	7063795	3000	3000	3000	3000	0
410	20240227	140400	7063795	3000	3000	3000	3000	0
411	20240227	140300	7063795	3000	3000	3000	3000	0
412	20240227	140200	7063795	3000	3000	3000	3000	0
413	20240227	140100	7063795	3000	3000	3000	3000	0
414	20240227	140000	7063795	3000	3000	3000	3000	0
415	20240227	135900	7063795	3000	3000	3000	3000	0
416	20240227	135800	7063795	3000	3000	3000	3000	0
417	20240227	135700	7063795	3000	3000	3000	3000	0
418	20240227	135600	7063795	3000	3000	3000	3000	0
419	20240227	135500	7063795	3000	3000	3000	3000	0
420	20240227	135400	7063795	3000	3000	3000	3000	0
421	20240227	135300	7063795	3000	3000	3000	3000	0
422	20240227	135200	7063795	3000	3000	3000	3000	0
423	20240227	135100	7063795	3000	3000	3000	3000	0
424	20240227	135000	7063795	3000	3000	3000	3000	0
425	20240227	134900	7063795	3000	3000	3000	3000	0
426	20240227	134800	7063795	3000	3000	3000	3000	0
427	20240227	134700	7063795	3000	3000	3000	3000	0
428	20240227	134600	7063795	3000	3000	3000	3000	0
429	20240227	134500	7063795	3000	3000	3000	3000	0
430	20240227	134400	7063795	3000	3000	3000	3000	0
431	20240227	134300	7063795	3000	3000	3000	3000	0
432	20240227	134200	7063795	3000	3000	3000	3000	0
433	20240227	134100	7063795	3000	3000	3000	3000	0
434	20240227	134000	7063795	3000	3000	3000	3000	0
435	20240227	133900	7063795	3000	3000	3000	3000	0
436	20240227	133800	7063795	3000	3000	3000	3000	0
437	20240227	133700	7063795	3000	3000	3000	3000	0
438	20240227	133600	7063795	3000	3000	3000	3000	0
439	20240227	133500	7063795	3000	3000	3000	3000	0
440	20240227	133400	7063795	3000	3000	3000	3000	0
441	20240227	133300	7063795	3000	3000	3000	3000	0
442	20240227	133200	7063795	3000	3000	3000	3000	0
443	20240227	133100	7063795	3000	3000	3000	3000	0
444	20240227	133000	7063795	3000	3000	3000	3000	0
445	20240227	132900	7063795	3000	3000	3000	3000	0
446	20240227	132800	7063795	3000	3000	3000	3000	0
447	20240227	132700	7063795	3000	3000	3000	3000	0
448	20240227	132600	7063795	3000	3000	3000	3000	0
449	20240227	132500	7063795	3000	3000	3000	3000	0
450	20240227	132400	7063795	3000	3000	3000	3000	0
451	20240227	132300	7063795	3000	3000	3000	3000	0
452	20240227	132200	7063795	3000	3000	3000	3000	0
453	20240227	132100	7063795	3000	3000	3000	3000	0
454	20240227	132000	7063795	3000	3000	3000	3000	0
455	20240227	131900	7063795	3000	3000	3000	3000	0
456	20240227	131800	7063795	3000	3000	3000	3000	0
457	20240227	131700	7063795	3000	3000	3000	3000	0
458	20240227	131600	7063795	3000	3000	3000	3000	0
459	20240227	131500	7063795	3000	3000	3000	3000	0
460	20240227	131400	7063795	3000	3000	3000	3000	0
461	20240227	131300	7063795	3000	3000	3000	3000	0
462	20240227	131200	7063795	3000	3000	3000	3000	0
463	20240227	131100	7063795	3000	3000	3000	3000	0
464	20240227	131000	7063795	3000	3000	3000	3000	0
465	20240227	130900	7063795	3000	3000	3000	3000	0
466	20240227	130800	7063795	3000	3000	3000	3000	0
467	20240227	130700	7063795	3000	3000	3000	3000	0
468	20240227	130600	7063795	3000	3000	3000	3000	0
469	20240227	130500	7063795	3000	3000	3000	3000	0
470	20240227	130400	7063795	3000	3000	3000	3000	0
471	20240227	130300	7063795	3000	3000	3000	3000	0
472	20240227	130200	7063795	3000	3000	3000	3000	0
473	20240227	130100	7063795	3000	3000	3000	3000	0
474	20240227	130000	7063795	3000	3000	3000	3000	0
475	20240227	125900	7063795	3000	3000	3000	3000	0
476	20240227	125800	7063795	3000	3000	3000	3000	0
477	20240227	125700	7063795	3000	3000	3000	3000	0
478	20240227	125600	7063795	3000	3000	3000	3000	0
479	20240227	125500	7063795	3000	3000	3000	3000	1
480	20240227	125400	7060795	3000	3000	3000	3000	0
481	20240227	125300	7060795	3000	3000	3000	3000	0
482	20240227	125200	7060795	3000	3000	3000	3000	0
483	20240227	125100	7060795	3000	3000	3000	3000	0
484	20240227	125000	7060795	3000	3000	3000	3000	0
485	20240227	124900	7060795	3000	3000	3000	3000	0
486	20240227	124800	7060795	3000	3000	3000	3000	0
487	20240227	124700	7060795	3000	3000	3000	3000	0
488	20240227	124600	7060795	3000	3000	3000	3000	0
489	20240227	124500	7060795	3000	3000	3000	3000	0
490	20240227	124400	7060795	3000	3000	3000	3000	0
491	20240227	124300	7060795	3000	3000	3000	3000	10
492	20240227	124200	7030795	3005	3005	3005	3005	0
493	20240227	124100	7030795	3005	3005	3005	3005	0
494	20240227	124000	7030795	3005	3005	3005	3005	0
495	20240227	123900	7030795	3005	3005	3005	3005	0
496	20240227	123800	7030795	3005	3005	3005	3005	0
497	20240227	123700	7030795	3005	3005	3005	3005	0
498	20240227	123600	7030795	3005	3005	3005	3005	0
499	20240227	123500	7030795	3005	3005	3005	3005	0
500	20240227	123400	7030795	3005	3005	3005	3005	0
501	20240227	123300	7030795	3005	3005	3005	3005	0
502	20240227	123200	7030795	3005	3005	3005	3005	0
503	20240227	123100	7030795	3005	3005	3005	3005	0
504	20240227	123000	7030795	3005	3005	3005	3005	0
505	20240227	122900	7030795	3005	3005	3005	3005	0
506	20240227	122800	7030795	3005	3005	3005	3005	0
507	20240227	122700	7030795	3005	3005	3005	3005	0
508	20240227	122600	7030795	3005	3005	3005	3005	0
509	20240227	122500	7030795	3005	3005	3005	3005	0
510	20240227	122400	7030795	3005	3005	3005	3005	0
511	20240227	122300	7030795	3005	3005	3005	3005	0
512	20240227	122200	7030795	3005	3005	3005	3005	0
513	20240227	122100	7030795	3005	3005	3005	3005	0
514	20240227	122000	7030795	3005	3005	3005	3005	0
515	20240227	121900	7030795	3005	3005	3005	3005	0
516	20240227	121800	7030795	3005	3005	3005	3005	0
517	20240227	121700	7030795	3005	3005	3005	3005	0
518	20240227	121600	7030795	3005	3005	3005	3005	0
519	20240227	121500	7030795	3005	3005	3005	3005	0
520	20240227	121400	7030795	3005	3005	3005	3005	0
521	20240227	121300	7030795	3005	3005	3005	3005	0
522	20240227	121200	7030795	3005	3005	3005	3005	0
523	20240227	121100	7030795	3005	3005	3005	3005	0
524	20240227	121000	7030795	3005	3005	3005	3005	0
525	20240227	120900	7030795	3005	3005	3005	3005	0
526	20240227	120800	7030795	3005	3005	3005	3005	0
527	20240227	120700	7030795	3005	3005	3005	3005	0
528	20240227	120600	7030795	3005	3005	3005	3005	0
529	20240227	120500	7030795	3005	3005	3005	3005	0
530	20240227	120400	7030795	3005	3005	3005	3005	0
531	20240227	120300	7030795	3005	3005	3005	3005	0
532	20240227	120200	7030795	3005	3005	3005	3005	0
533	20240227	120100	7030795	3005	3005	3005	3005	0
534	20240227	120000	7030795	3005	3005	3005	3005	0
535	20240227	115900	7030795	3005	3005	3005	3005	0
536	20240227	115800	7030795	3005	3005	3005	3005	0
537	20240227	115700	7030795	3005	3005	3005	3005	0
538	20240227	115600	7030795	3005	3005	3005	3005	0
539	20240227	115500	7030795	3005	3005	3005	3005	0
540	20240227	115400	7030795	3005	3005	3005	3005	0
541	20240227	115300	7030795	3005	3005	3005	3005	0
542	20240227	115200	7030795	3005	3005	3005	3005	0
543	20240227	115100	7030795	3005	3005	3005	3005	0
544	20240227	115000	7030795	3005	3005	3005	3005	0
545	20240227	114900	7030795	3005	3005	3005	3005	0
546	20240227	114800	7030795	3005	3005	3005	3005	0
547	20240227	114700	7030795	3005	3005	3005	3005	0
548	20240227	114600	7030795	3005	3005	3005	3005	0
549	20240227	114500	7030795	3005	3005	3005	3005	10
550	20240227	114400	7000745	3005	3005	3005	3005	0
551	20240227	114300	7000745	3005	3005	3005	3005	0
552	20240227	114200	7000745	3005	3005	3005	3005	0
553	20240227	114100	7000745	3005	3005	3005	3005	0
554	20240227	114000	7000745	3005	3005	3005	3005	0
555	20240227	113900	7000745	3005	3005	3005	3005	0
556	20240227	113800	7000745	3005	3005	3005	3005	0
557	20240227	113700	7000745	3005	3005	3005	3005	0
558	20240227	113600	7000745	3005	3005	3005	3005	0
559	20240227	113500	7000745	3005	3005	3005	3005	0
560	20240227	113400	7000745	3005	3005	3005	3005	0
561	20240227	113300	7000745	3005	3005	3005	3005	0
562	20240227	113200	7000745	3005	3005	3005	3005	0
563	20240227	113100	7000745	3005	3005	3005	3005	0
564	20240227	113000	7000745	3005	3005	3005	3005	0
565	20240227	112900	7000745	3005	3005	3005	3005	0
566	20240227	112800	7000745	3005	3005	3005	3005	0
567	20240227	112700	7000745	3005	3005	3005	3005	0
568	20240227	112600	7000745	3005	3005	3005	3005	0
569	20240227	112500	7000745	3005	3005	3005	3005	0
570	20240227	112400	7000745	3005	3005	3005	3005	0
571	20240227	112300	7000745	3005	3005	3005	3005	0
572	20240227	112200	7000745	3005	3005	3005	3005	0
573	20240227	112100	7000745	3005	3005	3005	3005	0
574	20240227	112000	7000745	3005	3005	3005	3005	0
575	20240227	111900	7000745	3005	3005	3005	3005	0
576	20240227	111800	7000745	3005	3005	3005	3005	0
577	20240227	111700	7000745	3005	3005	3005	3005	70
578	20240227	111600	6790395	3005	3005	3005	3005	0
579	20240227	111500	6790395	3005	3005	3005	3005	0
580	20240227	111400	6790395	3005	3005	3005	3005	0
581	20240227	111300	6790395	3005	3005	3005	3005	0
582	20240227	111200	6790395	3005	3005	3005	3005	0
583	20240227	111100	6790395	3005	3005	3005	3005	0
584	20240227	111000	6790395	3005	3005	3005	3005	0
585	20240227	110900	6790395	3005	3005	3005	3005	0
586	20240227	110800	6790395	3005	3005	3005	3005	0
587	20240227	110700	6790395	3005	3005	3005	3005	0
588	20240227	110600	6790395	3005	3005	3005	3005	0
589	20240227	110500	6790395	3005	3005	3005	3005	0
590	20240227	110400	6790395	3005	3005	3005	3005	0
591	20240227	110300	6790395	3005	3005	3005	3005	0
592	20240227	110200	6790395	3005	3005	3005	3005	0
593	20240227	110100	6790395	3005	3005	3005	3005	0
594	20240227	110000	6790395	3005	3005	3005	3005	0
595	20240227	105900	6790395	3005	3005	3005	3005	0
596	20240227	105800	6790395	3005	3005	3005	3005	0
597	20240227	105700	6790395	3005	3005	3005	3005	0
598	20240227	105600	6790395	3005	3005	3005	3005	0
599	20240227	105500	6790395	3005	3005	3005	3005	0
600	20240227	105400	6790395	3005	3005	3005	3005	0
601	20240227	105300	6790395	3005	3005	3005	3005	0
602	20240227	105200	6790395	3005	3005	3005	3005	0
603	20240227	105100	6790395	3005	3005	3005	3005	0
604	20240227	105000	6790395	3005	3005	3005	3005	0
605	20240227	104900	6790395	3005	3005	3005	3005	0
606	20240227	104800	6790395	3005	3005	3005	3005	0
607	20240227	104700	6790395	3005	3005	3005	3005	0
608	20240227	104600	6790395	3005	3005	3005	3005	0
609	20240227	104500	6790395	3005	3005	3005	3005	0
610	20240227	104400	6790395	3005	3005	3005	3005	0
611	20240227	104300	6790395	3005	3005	3005	3005	0
612	20240227	104200	6790395	3005	3005	3005	3005	0
613	20240227	104100	6790395	3005	3005	3005	3005	0
614	20240227	104000	6790395	3005	3005	3005	3005	0
615	20240227	103900	6790395	3005	3005	3005	3005	0
616	20240227	103800	6790395	3005	3005	3005	3005	0
617	20240227	103700	6790395	3005	3005	3005	3005	0
618	20240227	103600	6790395	3005	3005	3005	3005	0
619	20240227	103500	6790395	3005	3005	3005	3005	0
620	20240227	103400	6790395	3005	3005	3005	3005	0
621	20240227	103300	6790395	3005	3005	3005	3005	0
622	20240227	103200	6790395	3005	3005	3005	3005	0
623	20240227	103100	6790395	3005	3005	3005	3005	0
624	20240227	103000	6790395	3005	3005	3005	3005	0
625	20240227	102900	6790395	3005	3005	3005	3005	0
626	20240227	102800	6790395	3005	3005	3005	3005	0
627	20240227	102700	6790395	3005	3005	3005	3005	0
628	20240227	102600	6790395	3005	3005	3005	3005	0
629	20240227	102500	6790395	3005	3005	3005	3005	0
630	20240227	102400	6790395	3005	3005	3005	3005	0
631	20240227	102300	6790395	3005	3005	3005	3005	0
632	20240227	102200	6790395	3005	3005	3005	3005	0
633	20240227	102100	6790395	3005	3005	3005	3005	0
634	20240227	102000	6790395	3005	3005	3005	3005	0
635	20240227	101900	6790395	3005	3005	3005	3005	0
636	20240227	101800	6790395	3005	3005	3005	3005	0
637	20240227	101700	6790395	3005	3005	3005	3005	0
638	20240227	101600	6790395	3005	3005	3005	3005	200
639	20240227	101500	6189395	3010	3010	3010	3010	0
640	20240227	101400	6189395	3010	3010	3010	3010	0
641	20240227	101300	6189395	3010	3010	3010	3010	0
642	20240227	101200	6189395	3010	3010	3010	3010	0
643	20240227	101100	6189395	3010	3010	3010	3010	0
644	20240227	101000	6189395	3010	3010	3010	3010	0
645	20240227	100900	6189395	3010	3010	3010	3010	0
646	20240227	100800	6189395	3010	3010	3010	3010	0
647	20240227	100700	6189395	3010	3010	3010	3010	0
648	20240227	100600	6189395	3010	3010	3010	3010	0
649	20240227	100500	6189395	3010	3010	3010	3010	0
650	20240227	100400	6189395	3010	3010	3010	3010	100
651	20240227	100300	5888395	3100	3100	3100	3100	0
652	20240227	100200	5888395	3100	3100	3100	3100	0
653	20240227	100100	5888395	3100	3100	3100	3100	0
654	20240227	100000	5888395	3100	3100	3100	3100	0
655	20240227	095900	5888395	3100	3030	3100	3030	10
656	20240227	095800	5857745	3030	3030	3030	3030	10
657	20240227	095700	5827445	3020	3020	3020	3020	0
658	20240227	095600	5827445	3020	3020	3020	3020	0
659	20240227	095500	5827445	3020	3020	3020	3020	0
660	20240227	095400	5827445	3020	3020	3020	3020	0
661	20240227	095300	5827445	3020	3020	3020	3020	0
662	20240227	095200	5827445	3020	3020	3020	3020	0
663	20240227	095100	5827445	3020	3030	3030	3020	310
664	20240227	095000	4891145	3030	3030	3030	3030	0
665	20240227	094900	4891145	3030	3030	3030	3030	0
666	20240227	094800	4891145	3030	3030	3030	3030	1100
667	20240227	094700	1558145	3110	3110	3110	3110	0
668	20240227	094600	1558145	3110	3110	3110	3110	0
669	20240227	094500	1558145	3110	3110	3110	3110	0
670	20240227	094400	1558145	3110	3110	3110	3110	0
671	20240227	094300	1558145	3110	3110	3110	3110	0
672	20240227	094200	1558145	3110	3110	3110	3110	0
673	20240227	094100	1558145	3110	3110	3110	3110	0
674	20240227	094000	1558145	3110	3110	3110	3110	0
675	20240227	093900	1558145	3110	3110	3110	3110	0
676	20240227	093800	1558145	3110	3110	3110	3110	0
677	20240227	093700	1558145	3110	3110	3110	3110	0
678	20240227	093600	1558145	3110	3110	3110	3110	0
679	20240227	093500	1558145	3110	3110	3110	3110	0
680	20240227	093400	1558145	3110	3110	3110	3110	0
681	20240227	093300	1558145	3110	3110	3110	3110	0
682	20240227	093200	1558145	3110	3110	3110	3110	0
683	20240227	093100	1558145	3110	3110	3110	3110	0
684	20240227	093000	1558145	3110	3110	3110	3110	0
685	20240227	092900	1558145	3110	3110	3110	3110	0
686	20240227	092800	1558145	3110	3110	3110	3110	0
687	20240227	092700	1558145	3110	3110	3110	3110	0
688	20240227	092600	1558145	3110	3110	3110	3110	0
689	20240227	092500	1558145	3110	3110	3110	3110	0
690	20240227	092400	1558145	3110	3110	3110	3110	0
691	20240227	092300	1558145	3110	3110	3110	3110	0
692	20240227	092200	1558145	3110	3110	3110	3110	0
693	20240227	092100	1558145	3110	3110	3110	3110	0
694	20240227	092000	1558145	3110	3110	3110	3110	0
695	20240227	091900	1558145	3110	3110	3110	3110	0
696	20240227	091800	1558145	3110	3110	3110	3110	0
697	20240227	091700	1558145	3110	3110	3110	3110	500
698	20240227	091600	3145	3145	3145	3145	3145	0
699	20240227	091500	3145	3145	3145	3145	3145	0
700	20240227	091400	3145	3145	3145	3145	3145	0
701	20240227	091300	3145	3145	3145	3145	3145	0
702	20240227	091200	3145	3145	3145	3145	3145	0
703	20240227	091100	3145	3145	3145	3145	3145	0
704	20240227	091000	3145	3145	3145	3145	3145	0
705	20240227	090900	3145	3145	3145	3145	3145	0
706	20240227	090800	3145	3145	3145	3145	3145	0
707	20240227	090700	3145	3145	3145	3145	3145	0
708	20240227	090600	3145	3145	3145	3145	3145	0
709	20240227	090500	3145	3145	3145	3145	3145	0
710	20240227	090400	3145	3145	3145	3145	3145	0
711	20240227	090300	3145	3145	3145	3145	3145	0
712	20240227	090200	3145	3145	3145	3145	3145	0
713	20240227	090100	3145	3145	3145	3145	3145	0
714	20240227	090000	3145	3145	3145	3145	3145	1