KissMeData/064850/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	194000	11447630	6190	6190	6190	6190	28
3	20240228	193900	11447630	6190	6190	6190	6190	0
4	20240228	193800	11447630	6190	6190	6190	6190	0
5	20240228	193700	11447630	6190	6190	6190	6190	0
6	20240228	193600	11447630	6190	6190	6190	6190	0
7	20240228	193500	11447630	6190	6190	6190	6190	0
8	20240228	193400	11447630	6190	6190	6190	6190	0
9	20240228	193300	11447630	6190	6190	6190	6190	0
10	20240228	193200	11447630	6190	6190	6190	6190	0
11	20240228	193100	11447630	6190	6190	6190	6190	0
12	20240228	193000	11447630	6190	6190	6190	6190	0
13	20240228	192900	11447630	6190	6190	6190	6190	0
14	20240228	192800	11447630	6190	6190	6190	6190	0
15	20240228	192700	11447630	6190	6190	6190	6190	0
16	20240228	192600	11447630	6190	6190	6190	6190	0
17	20240228	192500	11447630	6190	6190	6190	6190	0
18	20240228	192400	11447630	6190	6190	6190	6190	0
19	20240228	192300	11447630	6190	6190	6190	6190	0
20	20240228	192200	11447630	6190	6190	6190	6190	0
21	20240228	192100	11447630	6190	6190	6190	6190	0
22	20240228	192000	11447630	6190	6190	6190	6190	0
23	20240228	191900	11447630	6190	6190	6190	6190	0
24	20240228	191800	11447630	6190	6190	6190	6190	0
25	20240228	191700	11447630	6190	6190	6190	6190	0
26	20240228	191600	11447630	6190	6190	6190	6190	0
27	20240228	191500	11447630	6190	6190	6190	6190	0
28	20240228	191400	11447630	6190	6190	6190	6190	0
29	20240228	191300	11447630	6190	6190	6190	6190	0
30	20240228	191200	11447630	6190	6190	6190	6190	0
31	20240228	191100	11447630	6190	6190	6190	6190	0
32	20240228	191000	11447630	6190	6190	6190	6190	28
33	20240228	190900	11447630	6190	6190	6190	6190	0
34	20240228	190800	11447630	6190	6190	6190	6190	0
35	20240228	190700	11447630	6190	6190	6190	6190	0
36	20240228	190600	11447630	6190	6190	6190	6190	0
37	20240228	190500	11447630	6190	6190	6190	6190	0
38	20240228	190400	11447630	6190	6190	6190	6190	0
39	20240228	190300	11447630	6190	6190	6190	6190	0
40	20240228	190200	11447630	6190	6190	6190	6190	0
41	20240228	190100	11447630	6190	6190	6190	6190	0
42	20240228	190000	11447630	6190	6190	6190	6190	0
43	20240228	185900	11447630	6190	6190	6190	6190	0
44	20240228	185800	11447630	6190	6190	6190	6190	0
45	20240228	185700	11447630	6190	6190	6190	6190	0
46	20240228	185600	11447630	6190	6190	6190	6190	0
47	20240228	185500	11447630	6190	6190	6190	6190	0
48	20240228	185400	11447630	6190	6190	6190	6190	0
49	20240228	185300	11447630	6190	6190	6190	6190	0
50	20240228	185200	11447630	6190	6190	6190	6190	0
51	20240228	185100	11447630	6190	6190	6190	6190	0
52	20240228	185000	11447630	6190	6190	6190	6190	0
53	20240228	184900	11447630	6190	6190	6190	6190	0
54	20240228	184800	11447630	6190	6190	6190	6190	0
55	20240228	184700	11447630	6190	6190	6190	6190	0
56	20240228	184600	11447630	6190	6190	6190	6190	0
57	20240228	184500	11447630	6190	6190	6190	6190	0
58	20240228	184400	11447630	6190	6190	6190	6190	0
59	20240228	184300	11447630	6190	6190	6190	6190	0
60	20240228	184200	11447630	6190	6190	6190	6190	0
61	20240228	184100	11447630	6190	6190	6190	6190	0
62	20240228	184000	11447630	6190	6190	6190	6190	28
63	20240228	183900	11447630	6190	6190	6190	6190	0
64	20240228	183800	11447630	6190	6190	6190	6190	0
65	20240228	183700	11447630	6190	6190	6190	6190	0
66	20240228	183600	11447630	6190	6190	6190	6190	0
67	20240228	183500	11447630	6190	6190	6190	6190	0
68	20240228	183400	11447630	6190	6190	6190	6190	0
69	20240228	183300	11447630	6190	6190	6190	6190	0
70	20240228	183200	11447630	6190	6190	6190	6190	0
71	20240228	183100	11447630	6190	6190	6190	6190	0
72	20240228	183000	11447630	6190	6190	6190	6190	0
73	20240228	182900	11447630	6190	6190	6190	6190	0
74	20240228	182800	11447630	6190	6190	6190	6190	0
75	20240228	182700	11447630	6190	6190	6190	6190	0
76	20240228	182600	11447630	6190	6190	6190	6190	0
77	20240228	182500	11447630	6190	6190	6190	6190	0
78	20240228	182400	11447630	6190	6190	6190	6190	0
79	20240228	182300	11447630	6190	6190	6190	6190	0
80	20240228	182200	11447630	6190	6190	6190	6190	0
81	20240228	182100	11447630	6190	6190	6190	6190	0
82	20240228	182000	11447630	6190	6190	6190	6190	0
83	20240228	181900	11447630	6190	6190	6190	6190	0
84	20240228	181800	11447630	6190	6190	6190	6190	0
85	20240228	181700	11447630	6190	6190	6190	6190	0
86	20240228	181600	11447630	6190	6190	6190	6190	0
87	20240228	181500	11447630	6190	6190	6190	6190	0
88	20240228	181400	11447630	6190	6190	6190	6190	0
89	20240228	181300	11447630	6190	6190	6190	6190	0
90	20240228	181200	11447630	6190	6190	6190	6190	0
91	20240228	181100	11447630	6190	6190	6190	6190	0
92	20240228	181000	11447630	6190	6190	6190	6190	28
93	20240228	180900	11447630	6190	6190	6190	6190	0
94	20240228	180800	11447630	6190	6190	6190	6190	0
95	20240228	180700	11447630	6190	6190	6190	6190	0
96	20240228	180600	11447630	6190	6190	6190	6190	0
97	20240228	180500	11447630	6190	6190	6190	6190	0
98	20240228	180400	11447630	6190	6190	6190	6190	0
99	20240228	180300	11447630	6190	6190	6190	6190	0
100	20240228	180200	11447630	6190	6190	6190	6190	0
101	20240228	180100	11447630	6190	6190	6190	6190	0
102	20240228	180000	11447630	6190	6190	6190	6190	0
103	20240228	175900	11447630	6190	6190	6190	6190	0
104	20240228	175800	11447630	6190	6190	6190	6190	0
105	20240228	175700	11447630	6190	6190	6190	6190	0
106	20240228	175600	11447630	6190	6190	6190	6190	0
107	20240228	175500	11447630	6190	6190	6190	6190	0
108	20240228	175400	11447630	6190	6190	6190	6190	0
109	20240228	175300	11447630	6190	6190	6190	6190	0
110	20240228	175200	11447630	6190	6190	6190	6190	0
111	20240228	175100	11447630	6190	6190	6190	6190	0
112	20240228	175000	11447630	6190	6190	6190	6190	0
113	20240228	174900	11447630	6190	6190	6190	6190	0
114	20240228	174800	11447630	6190	6190	6190	6190	0
115	20240228	174700	11447630	6190	6190	6190	6190	0
116	20240228	174600	11447630	6190	6190	6190	6190	0
117	20240228	174500	11447630	6190	6190	6190	6190	0
118	20240228	174400	11447630	6190	6190	6190	6190	0
119	20240228	174300	11447630	6190	6190	6190	6190	0
120	20240228	174200	11447630	6190	6190	6190	6190	0
121	20240228	174100	11447630	6190	6190	6190	6190	0
122	20240228	174000	11447630	6190	6190	6190	6190	28
123	20240228	173900	11447630	6190	6190	6190	6190	0
124	20240228	173800	11447630	6190	6190	6190	6190	0
125	20240228	173700	11447630	6190	6190	6190	6190	0
126	20240228	173600	11447630	6190	6190	6190	6190	0
127	20240228	173500	11447630	6190	6190	6190	6190	0
128	20240228	173400	11447630	6190	6190	6190	6190	0
129	20240228	173300	11447630	6190	6190	6190	6190	0
130	20240228	173200	11447630	6190	6190	6190	6190	0
131	20240228	173100	11447630	6190	6190	6190	6190	0
132	20240228	173000	11447630	6190	6190	6190	6190	0
133	20240228	172900	11447630	6190	6190	6190	6190	0
134	20240228	172800	11447630	6190	6190	6190	6190	0
135	20240228	172700	11447630	6190	6190	6190	6190	0
136	20240228	172600	11447630	6190	6190	6190	6190	0
137	20240228	172500	11447630	6190	6190	6190	6190	0
138	20240228	172400	11447630	6190	6190	6190	6190	0
139	20240228	172300	11447630	6190	6190	6190	6190	0
140	20240228	172200	11447630	6190	6190	6190	6190	0
141	20240228	172100	11447630	6190	6190	6190	6190	0
142	20240228	172000	11447630	6190	6190	6190	6190	0
143	20240228	171900	11447630	6190	6190	6190	6190	0
144	20240228	171800	11447630	6190	6190	6190	6190	0
145	20240228	171700	11447630	6190	6190	6190	6190	0
146	20240228	171600	11447630	6190	6190	6190	6190	0
147	20240228	171500	11447630	6190	6190	6190	6190	0
148	20240228	171400	11447630	6190	6190	6190	6190	0
149	20240228	171300	11447630	6190	6190	6190	6190	0
150	20240228	171200	11447630	6190	6190	6190	6190	0
151	20240228	171100	11447630	6190	6190	6190	6190	0
152	20240228	171000	11447630	6190	6190	6190	6190	28
153	20240228	170900	11447630	6190	6190	6190	6190	0
154	20240228	170800	11447630	6190	6190	6190	6190	0
155	20240228	170700	11447630	6190	6190	6190	6190	0
156	20240228	170600	11447630	6190	6190	6190	6190	0
157	20240228	170500	11447630	6190	6190	6190	6190	0
158	20240228	170400	11447630	6190	6190	6190	6190	0
159	20240228	170300	11447630	6190	6190	6190	6190	0
160	20240228	170200	11447630	6190	6190	6190	6190	0
161	20240228	170100	11447630	6190	6190	6190	6190	0
162	20240228	170000	11447630	6190	6190	6190	6190	0
163	20240228	165900	11447630	6190	6190	6190	6190	0
164	20240228	165800	11447630	6190	6190	6190	6190	0
165	20240228	165700	11447630	6190	6190	6190	6190	0
166	20240228	165600	11447630	6190	6190	6190	6190	0
167	20240228	165500	11447630	6190	6190	6190	6190	0
168	20240228	165400	11447630	6190	6190	6190	6190	0
169	20240228	165300	11447630	6190	6190	6190	6190	0
170	20240228	165200	11447630	6190	6190	6190	6190	0
171	20240228	165100	11447630	6190	6190	6190	6190	0
172	20240228	165000	11447630	6190	6190	6190	6190	0
173	20240228	164900	11447630	6190	6190	6190	6190	0
174	20240228	164800	11447630	6190	6190	6190	6190	0
175	20240228	164700	11447630	6190	6190	6190	6190	0
176	20240228	164600	11447630	6190	6190	6190	6190	0
177	20240228	164500	11447630	6190	6190	6190	6190	0
178	20240228	164400	11447630	6190	6190	6190	6190	0
179	20240228	164300	11447630	6190	6190	6190	6190	0
180	20240228	164200	11447630	6190	6190	6190	6190	0
181	20240228	164100	11447630	6190	6190	6190	6190	0
182	20240228	164000	11447630	6190	6190	6190	6190	28
183	20240228	163900	11447630	6190	6190	6190	6190	0
184	20240228	163800	11447630	6190	6190	6190	6190	0
185	20240228	163700	11447630	6190	6190	6190	6190	0
186	20240228	163600	11447630	6190	6190	6190	6190	0
187	20240228	163500	11447630	6190	6190	6190	6190	0
188	20240228	163400	11447630	6190	6190	6190	6190	0
189	20240228	163300	11447630	6190	6190	6190	6190	0
190	20240228	163200	11447630	6190	6190	6190	6190	0
191	20240228	163100	11447630	6190	6190	6190	6190	0
192	20240228	163000	11447630	6190	6190	6190	6190	0
193	20240228	162900	11447630	6190	6190	6190	6190	0
194	20240228	162800	11447630	6190	6190	6190	6190	0
195	20240228	162700	11447630	6190	6190	6190	6190	0
196	20240228	162600	11447630	6190	6190	6190	6190	0
197	20240228	162500	11447630	6190	6190	6190	6190	0
198	20240228	162400	11447630	6190	6190	6190	6190	0
199	20240228	162300	11447630	6190	6190	6190	6190	0
200	20240228	162200	11447630	6190	6190	6190	6190	0
201	20240228	162100	11447630	6190	6190	6190	6190	0
202	20240228	162000	11447630	6190	6190	6190	6190	0
203	20240228	161900	11447630	6190	6190	6190	6190	0
204	20240228	161800	11447630	6190	6190	6190	6190	0
205	20240228	161700	11447630	6190	6190	6190	6190	0
206	20240228	161600	11447630	6190	6190	6190	6190	0
207	20240228	161500	11447630	6190	6190	6190	6190	0
208	20240228	161400	11447630	6190	6190	6190	6190	0
209	20240228	161300	11447630	6190	6190	6190	6190	0
210	20240228	161200	11447630	6190	6190	6190	6190	0
211	20240228	161100	11447630	6190	6190	6190	6190	0
212	20240228	161000	11447630	6190	6190	6190	6190	28
213	20240228	160900	11447630	6190	6190	6190	6190	0
214	20240228	160800	11447630	6190	6190	6190	6190	0
215	20240228	160700	11447630	6190	6190	6190	6190	0
216	20240228	160600	11447630	6190	6190	6190	6190	0
217	20240228	160500	11447630	6190	6190	6190	6190	0
218	20240228	160400	11447630	6190	6190	6190	6190	0
219	20240228	160300	11447630	6190	6190	6190	6190	0
220	20240228	160200	11447630	6190	6190	6190	6190	0
221	20240228	160100	11447630	6190	6190	6190	6190	0
222	20240228	160000	11447630	6190	6190	6190	6190	0
223	20240228	155900	11447630	6190	6190	6190	6190	0
224	20240228	155800	11447630	6190	6190	6190	6190	0
225	20240228	155700	11447630	6190	6190	6190	6190	0
226	20240228	155600	11447630	6190	6190	6190	6190	0
227	20240228	155500	11447630	6190	6190	6190	6190	0
228	20240228	155400	11447630	6190	6190	6190	6190	0
229	20240228	155300	11447630	6190	6190	6190	6190	0
230	20240228	155200	11447630	6190	6190	6190	6190	0
231	20240228	155100	11447630	6190	6190	6190	6190	0
232	20240228	155000	11447630	6190	6190	6190	6190	0
233	20240228	154900	11447630	6190	6190	6190	6190	0
234	20240228	154800	11447630	6190	6190	6190	6190	0
235	20240228	154700	11447630	6190	6190	6190	6190	0
236	20240228	154600	11447630	6190	6190	6190	6190	0
237	20240228	154500	11447630	6190	6190	6190	6190	0
238	20240228	154400	11447630	6190	6190	6190	6190	0
239	20240228	154300	11447630	6190	6190	6190	6190	0
240	20240228	154200	11447630	6190	6190	6190	6190	0
241	20240228	154100	11447630	6190	6190	6190	6190	0
242	20240228	154000	11447630	6190	6190	6190	6190	28
243	20240228	153900	11447630	6190	6190	6190	6190	0
244	20240228	153800	11447630	6190	6190	6190	6190	0
245	20240228	153700	11447630	6190	6190	6190	6190	0
246	20240228	153600	11447630	6190	6190	6190	6190	0
247	20240228	153500	11447630	6190	6190	6190	6190	0
248	20240228	153400	11447630	6190	6190	6190	6190	0
249	20240228	153300	11447630	6190	6190	6190	6190	0
250	20240228	153200	11447630	6190	6190	6190	6190	0
251	20240228	153100	11447630	6190	6190	6190	6190	0
252	20240228	153000	11447630	6190	6190	6190	6190	28
253	20240228	152900	11274310	6210	6210	6210	6210	0
254	20240228	152800	11274310	6210	6210	6210	6210	0
255	20240228	152700	11274310	6210	6210	6210	6210	0
256	20240228	152600	11274310	6210	6210	6210	6210	0
257	20240228	152500	11274310	6210	6210	6210	6210	0
258	20240228	152400	11274310	6210	6210	6210	6210	0
259	20240228	152300	11274310	6210	6210	6210	6210	0
260	20240228	152200	11274310	6210	6210	6210	6210	0
261	20240228	152100	11274310	6210	6210	6210	6210	0
262	20240228	152000	11274310	6210	6210	6210	6210	0
263	20240228	151900	11274310	6210	6210	6210	6210	0
264	20240228	151800	11274310	6210	6210	6210	6210	0
265	20240228	151700	11274310	6210	6210	6210	6210	0
266	20240228	151600	11274310	6210	6210	6210	6210	0
267	20240228	151500	11274310	6210	6210	6210	6210	0
268	20240228	151400	11274310	6210	6210	6210	6210	0
269	20240228	151300	11274310	6210	6200	6210	6200	368
270	20240228	151200	8992700	6200	6200	6200	6200	0
271	20240228	151100	8992700	6200	6200	6200	6200	0
272	20240228	151000	8992700	6200	6200	6200	6200	0
273	20240228	150900	8992700	6200	6200	6200	6200	0
274	20240228	150800	8992700	6200	6200	6200	6200	0
275	20240228	150700	8992700	6200	6200	6200	6200	0
276	20240228	150600	8992700	6200	6200	6200	6200	0
277	20240228	150500	8992700	6200	6200	6200	6200	0
278	20240228	150400	8992700	6200	6200	6200	6200	0
279	20240228	150300	8992700	6200	6200	6200	6200	0
280	20240228	150200	8992700	6200	6200	6200	6200	5
281	20240228	150100	8961700	6200	6200	6200	6200	0
282	20240228	150000	8961700	6200	6200	6200	6200	0
283	20240228	145900	8961700	6200	6200	6200	6200	0
284	20240228	145800	8961700	6200	6200	6200	6200	3
285	20240228	145700	8943100	6200	6200	6200	6200	0
286	20240228	145600	8943100	6200	6200	6200	6200	0
287	20240228	145500	8943100	6200	6200	6200	6200	0
288	20240228	145400	8943100	6200	6200	6200	6200	0
289	20240228	145300	8943100	6200	6200	6200	6200	0
290	20240228	145200	8943100	6200	6200	6200	6200	0
291	20240228	145100	8943100	6200	6200	6200	6200	0
292	20240228	145000	8943100	6200	6200	6200	6200	203
293	20240228	144900	7684500	6210	6210	6210	6210	0
294	20240228	144800	7684500	6210	6210	6210	6210	0
295	20240228	144700	7684500	6210	6210	6210	6210	0
296	20240228	144600	7684500	6210	6210	6210	6210	0
297	20240228	144500	7684500	6210	6210	6210	6210	0
298	20240228	144400	7684500	6210	6210	6210	6210	0
299	20240228	144300	7684500	6210	6210	6210	6210	0
300	20240228	144200	7684500	6210	6210	6210	6210	0
301	20240228	144100	7684500	6210	6210	6210	6210	0
302	20240228	144000	7684500	6210	6210	6210	6210	0
303	20240228	143900	7684500	6210	6210	6210	6210	2
304	20240228	143800	7672080	6200	6200	6200	6200	0
305	20240228	143700	7672080	6200	6200	6200	6200	0
306	20240228	143600	7672080	6200	6200	6200	6200	0
307	20240228	143500	7672080	6200	6200	6200	6200	0
308	20240228	143400	7672080	6200	6200	6200	6200	0
309	20240228	143300	7672080	6200	6200	6200	6200	0
310	20240228	143200	7672080	6200	6200	6200	6200	0
311	20240228	143100	7672080	6200	6200	6200	6200	0
312	20240228	143000	7672080	6200	6200	6200	6200	0
313	20240228	142900	7672080	6200	6200	6200	6200	0
314	20240228	142800	7672080	6200	6200	6200	6200	0
315	20240228	142700	7672080	6200	6200	6200	6200	0
316	20240228	142600	7672080	6200	6200	6200	6200	0
317	20240228	142500	7672080	6200	6200	6200	6200	0
318	20240228	142400	7672080	6200	6200	6200	6200	0
319	20240228	142300	7672080	6200	6200	6200	6200	0
320	20240228	142200	7672080	6200	6200	6200	6200	0
321	20240228	142100	7672080	6200	6200	6200	6200	10
322	20240228	142000	7610080	6210	6210	6210	6210	1
323	20240228	141900	7603870	6200	6200	6200	6200	0
324	20240228	141800	7603870	6200	6200	6200	6200	0
325	20240228	141700	7603870	6200	6200	6200	6200	0
326	20240228	141600	7603870	6200	6200	6200	6200	0
327	20240228	141500	7603870	6200	6200	6200	6200	0
328	20240228	141400	7603870	6200	6200	6200	6200	0
329	20240228	141300	7603870	6200	6200	6200	6200	0
330	20240228	141200	7603870	6200	6200	6200	6200	0
331	20240228	141100	7603870	6200	6200	6200	6200	0
332	20240228	141000	7603870	6200	6200	6200	6200	0
333	20240228	140900	7603870	6200	6200	6200	6200	0
334	20240228	140800	7603870	6200	6200	6200	6200	0
335	20240228	140700	7603870	6200	6200	6200	6200	0
336	20240228	140600	7603870	6200	6200	6200	6200	0
337	20240228	140500	7603870	6200	6200	6200	6200	0
338	20240228	140400	7603870	6200	6200	6200	6200	0
339	20240228	140300	7603870	6200	6200	6200	6200	0
340	20240228	140200	7603870	6200	6200	6200	6200	0
341	20240228	140100	7603870	6200	6200	6200	6200	0
342	20240228	140000	7603870	6200	6200	6200	6200	25
343	20240228	135900	7448870	6200	6200	6200	6200	0
344	20240228	135800	7448870	6200	6200	6200	6200	0
345	20240228	135700	7448870	6200	6200	6200	6200	0
346	20240228	135600	7448870	6200	6200	6200	6200	0
347	20240228	135500	7448870	6200	6200	6200	6200	33
348	20240228	135400	7244270	6210	6210	6210	6210	15
349	20240228	135300	7151120	6210	6210	6210	6210	0
350	20240228	135200	7151120	6210	6210	6210	6210	0
351	20240228	135100	7151120	6210	6210	6210	6210	0
352	20240228	135000	7151120	6210	6210	6210	6210	0
353	20240228	134900	7151120	6210	6210	6210	6210	0
354	20240228	134800	7151120	6210	6210	6210	6210	0
355	20240228	134700	7151120	6210	6210	6210	6210	0
356	20240228	134600	7151120	6210	6210	6210	6210	0
357	20240228	134500	7151120	6210	6210	6210	6210	0
358	20240228	134400	7151120	6210	6210	6210	6210	0
359	20240228	134300	7151120	6210	6210	6210	6210	1
360	20240228	134200	7144910	6200	6200	6200	6200	0
361	20240228	134100	7144910	6200	6200	6200	6200	0
362	20240228	134000	7144910	6200	6200	6200	6200	1
363	20240228	133900	7138710	6210	6210	6210	6210	0
364	20240228	133800	7138710	6210	6210	6210	6210	0
365	20240228	133700	7138710	6210	6210	6210	6210	0
366	20240228	133600	7138710	6210	6210	6210	6210	0
367	20240228	133500	7138710	6210	6210	6210	6210	0
368	20240228	133400	7138710	6210	6210	6210	6210	0
369	20240228	133300	7138710	6210	6210	6210	6210	0
370	20240228	133200	7138710	6210	6210	6210	6210	0
371	20240228	133100	7138710	6210	6210	6210	6210	0
372	20240228	133000	7138710	6210	6210	6210	6210	0
373	20240228	132900	7138710	6210	6210	6210	6210	0
374	20240228	132800	7138710	6210	6210	6210	6210	0
375	20240228	132700	7138710	6210	6210	6210	6210	200
376	20240228	132600	5896710	6210	6210	6210	6210	0
377	20240228	132500	5896710	6210	6210	6210	6210	0
378	20240228	132400	5896710	6210	6210	6210	6210	0
379	20240228	132300	5896710	6210	6210	6210	6210	0
380	20240228	132200	5896710	6210	6210	6210	6210	0
381	20240228	132100	5896710	6210	6210	6210	6210	0
382	20240228	132000	5896710	6210	6210	6210	6210	0
383	20240228	131900	5896710	6210	6210	6210	6210	0
384	20240228	131800	5896710	6210	6210	6210	6210	0
385	20240228	131700	5896710	6210	6210	6210	6210	0
386	20240228	131600	5896710	6210	6210	6210	6210	0
387	20240228	131500	5896710	6210	6210	6210	6210	0
388	20240228	131400	5896710	6210	6210	6210	6210	0
389	20240228	131300	5896710	6210	6210	6210	6210	0
390	20240228	131200	5896710	6210	6210	6210	6210	0
391	20240228	131100	5896710	6210	6210	6210	6210	32
392	20240228	131000	5697990	6210	6210	6210	6210	0
393	20240228	130900	5697990	6210	6210	6210	6210	0
394	20240228	130800	5697990	6210	6210	6210	6210	0
395	20240228	130700	5697990	6210	6210	6210	6210	0
396	20240228	130600	5697990	6210	6210	6210	6210	0
397	20240228	130500	5697990	6210	6210	6210	6210	0
398	20240228	130400	5697990	6210	6210	6210	6210	0
399	20240228	130300	5697990	6210	6210	6210	6210	0
400	20240228	130200	5697990	6210	6210	6210	6210	0
401	20240228	130100	5697990	6210	6210	6210	6210	0
402	20240228	130000	5697990	6210	6210	6210	6210	0
403	20240228	125900	5697990	6210	6210	6210	6210	0
404	20240228	125800	5697990	6210	6210	6210	6210	0
405	20240228	125700	5697990	6210	6210	6210	6210	0
406	20240228	125600	5697990	6210	6210	6210	6210	0
407	20240228	125500	5697990	6210	6210	6210	6210	0
408	20240228	125400	5697990	6210	6210	6210	6210	0
409	20240228	125300	5697990	6210	6210	6210	6210	0
410	20240228	125200	5697990	6210	6210	6210	6210	0
411	20240228	125100	5697990	6210	6210	6210	6210	0
412	20240228	125000	5697990	6210	6210	6210	6210	0
413	20240228	124900	5697990	6210	6210	6210	6210	0
414	20240228	124800	5697990	6210	6210	6210	6210	0
415	20240228	124700	5697990	6210	6210	6210	6210	0
416	20240228	124600	5697990	6210	6210	6210	6210	0
417	20240228	124500	5697990	6210	6210	6210	6210	0
418	20240228	124400	5697990	6210	6210	6210	6210	0
419	20240228	124300	5697990	6210	6210	6210	6210	0
420	20240228	124200	5697990	6210	6210	6210	6210	0
421	20240228	124100	5697990	6210	6210	6210	6210	0
422	20240228	124000	5697990	6210	6210	6210	6210	0
423	20240228	123900	5697990	6210	6210	6210	6210	0
424	20240228	123800	5697990	6210	6210	6210	6210	0
425	20240228	123700	5697990	6210	6210	6210	6210	0
426	20240228	123600	5697990	6210	6210	6210	6210	0
427	20240228	123500	5697990	6210	6210	6210	6210	0
428	20240228	123400	5697990	6210	6210	6210	6210	0
429	20240228	123300	5697990	6210	6210	6210	6210	0
430	20240228	123200	5697990	6210	6210	6210	6210	0
431	20240228	123100	5697990	6210	6210	6210	6210	0
432	20240228	123000	5697990	6210	6210	6210	6210	0
433	20240228	122900	5697990	6210	6210	6210	6210	0
434	20240228	122800	5697990	6210	6210	6210	6210	0
435	20240228	122700	5697990	6210	6210	6210	6210	0
436	20240228	122600	5697990	6210	6210	6210	6210	0
437	20240228	122500	5697990	6210	6210	6210	6210	0
438	20240228	122400	5697990	6210	6210	6210	6210	0
439	20240228	122300	5697990	6210	6210	6210	6210	0
440	20240228	122200	5697990	6210	6210	6210	6210	0
441	20240228	122100	5697990	6210	6210	6210	6210	0
442	20240228	122000	5697990	6210	6210	6210	6210	0
443	20240228	121900	5697990	6210	6210	6210	6210	0
444	20240228	121800	5697990	6210	6210	6210	6210	0
445	20240228	121700	5697990	6210	6210	6210	6210	0
446	20240228	121600	5697990	6210	6210	6210	6210	0
447	20240228	121500	5697990	6210	6210	6210	6210	0
448	20240228	121400	5697990	6210	6210	6210	6210	0
449	20240228	121300	5697990	6210	6210	6210	6210	0
450	20240228	121200	5697990	6210	6210	6210	6210	0
451	20240228	121100	5697990	6210	6210	6210	6210	0
452	20240228	121000	5697990	6210	6210	6210	6210	0
453	20240228	120900	5697990	6210	6210	6210	6210	0
454	20240228	120800	5697990	6210	6210	6210	6210	0
455	20240228	120700	5697990	6210	6210	6210	6210	0
456	20240228	120600	5697990	6210	6210	6210	6210	0
457	20240228	120500	5697990	6210	6210	6210	6210	15
458	20240228	120400	5604840	6210	6210	6210	6210	0
459	20240228	120300	5604840	6210	6210	6210	6210	0
460	20240228	120200	5604840	6210	6210	6210	6210	0
461	20240228	120100	5604840	6210	6210	6210	6210	0
462	20240228	120000	5604840	6210	6210	6210	6210	0
463	20240228	115900	5604840	6210	6210	6210	6210	0
464	20240228	115800	5604840	6210	6210	6210	6210	0
465	20240228	115700	5604840	6210	6210	6210	6210	0
466	20240228	115600	5604840	6210	6210	6210	6210	0
467	20240228	115500	5604840	6210	6210	6210	6210	0
468	20240228	115400	5604840	6210	6210	6210	6210	0
469	20240228	115300	5604840	6210	6210	6210	6210	0
470	20240228	115200	5604840	6210	6210	6210	6210	0
471	20240228	115100	5604840	6210	6210	6210	6210	0
472	20240228	115000	5604840	6210	6210	6210	6210	0
473	20240228	114900	5604840	6210	6210	6210	6210	2
474	20240228	114800	5592420	6210	6210	6210	6210	0
475	20240228	114700	5592420	6210	6210	6210	6210	0
476	20240228	114600	5592420	6210	6210	6210	6210	0
477	20240228	114500	5592420	6210	6210	6210	6210	0
478	20240228	114400	5592420	6210	6210	6210	6210	0
479	20240228	114300	5592420	6210	6210	6210	6210	0
480	20240228	114200	5592420	6210	6210	6210	6210	0
481	20240228	114100	5592420	6210	6210	6210	6210	0
482	20240228	114000	5592420	6210	6210	6210	6210	0
483	20240228	113900	5592420	6210	6210	6210	6210	0
484	20240228	113800	5592420	6210	6210	6210	6210	0
485	20240228	113700	5592420	6210	6210	6210	6210	0
486	20240228	113600	5592420	6210	6210	6210	6210	0
487	20240228	113500	5592420	6210	6210	6210	6210	0
488	20240228	113400	5592420	6210	6210	6210	6210	0
489	20240228	113300	5592420	6210	6210	6210	6210	0
490	20240228	113200	5592420	6210	6210	6210	6210	0
491	20240228	113100	5592420	6210	6210	6210	6210	0
492	20240228	113000	5592420	6210	6210	6210	6210	0
493	20240228	112900	5592420	6210	6210	6210	6210	0
494	20240228	112800	5592420	6210	6210	6210	6210	0
495	20240228	112700	5592420	6210	6210	6210	6210	0
496	20240228	112600	5592420	6210	6210	6210	6210	0
497	20240228	112500	5592420	6210	6210	6210	6210	0
498	20240228	112400	5592420	6210	6210	6210	6210	0
499	20240228	112300	5592420	6210	6210	6210	6210	0
500	20240228	112200	5592420	6210	6210	6210	6210	0
501	20240228	112100	5592420	6210	6210	6210	6210	0
502	20240228	112000	5592420	6210	6210	6210	6210	0
503	20240228	111900	5592420	6210	6210	6210	6210	0
504	20240228	111800	5592420	6210	6210	6210	6210	0
505	20240228	111700	5592420	6210	6210	6210	6210	0
506	20240228	111600	5592420	6210	6210	6210	6210	0
507	20240228	111500	5592420	6210	6210	6210	6210	0
508	20240228	111400	5592420	6210	6210	6210	6210	0
509	20240228	111300	5592420	6210	6210	6210	6210	0
510	20240228	111200	5592420	6210	6210	6210	6210	0
511	20240228	111100	5592420	6210	6210	6210	6210	0
512	20240228	111000	5592420	6210	6210	6210	6210	0
513	20240228	110900	5592420	6210	6210	6210	6210	0
514	20240228	110800	5592420	6210	6210	6210	6210	0
515	20240228	110700	5592420	6210	6200	6210	6200	12
516	20240228	110600	5518010	6200	6200	6200	6200	0
517	20240228	110500	5518010	6200	6200	6200	6200	0
518	20240228	110400	5518010	6200	6200	6200	6200	0
519	20240228	110300	5518010	6200	6200	6200	6200	0
520	20240228	110200	5518010	6200	6200	6200	6200	0
521	20240228	110100	5518010	6200	6200	6200	6200	0
522	20240228	110000	5518010	6200	6200	6200	6200	0
523	20240228	105900	5518010	6200	6200	6200	6200	0
524	20240228	105800	5518010	6200	6200	6200	6200	0
525	20240228	105700	5518010	6200	6200	6200	6200	0
526	20240228	105600	5518010	6200	6200	6200	6200	0
527	20240228	105500	5518010	6200	6200	6200	6200	20
528	20240228	105400	5394010	6200	6200	6200	6200	20
529	20240228	105300	5270010	6200	6200	6200	6200	0
530	20240228	105200	5270010	6200	6200	6200	6200	0
531	20240228	105100	5270010	6200	6200	6200	6200	4
532	20240228	105000	5245210	6200	6200	6200	6200	0
533	20240228	104900	5245210	6200	6200	6200	6200	0
534	20240228	104800	5245210	6200	6200	6200	6200	0
535	20240228	104700	5245210	6200	6200	6200	6200	0
536	20240228	104600	5245210	6200	6200	6200	6200	300
537	20240228	104500	3385210	6200	6200	6200	6200	0
538	20240228	104400	3385210	6200	6200	6200	6200	0
539	20240228	104300	3385210	6200	6200	6200	6200	0
540	20240228	104200	3385210	6200	6200	6200	6200	0
541	20240228	104100	3385210	6200	6200	6200	6200	0
542	20240228	104000	3385210	6200	6200	6200	6200	0
543	20240228	103900	3385210	6200	6200	6200	6200	0
544	20240228	103800	3385210	6200	6200	6200	6200	0
545	20240228	103700	3385210	6200	6200	6200	6200	0
546	20240228	103600	3385210	6200	6200	6200	6200	0
547	20240228	103500	3385210	6200	6200	6200	6200	0
548	20240228	103400	3385210	6200	6200	6200	6200	0
549	20240228	103300	3385210	6200	6200	6200	6200	0
550	20240228	103200	3385210	6200	6200	6200	6200	0
551	20240228	103100	3385210	6200	6200	6200	6200	0
552	20240228	103000	3385210	6200	6200	6200	6200	0
553	20240228	102900	3385210	6200	6200	6200	6200	0
554	20240228	102800	3385210	6200	6200	6200	6200	0
555	20240228	102700	3385210	6200	6200	6200	6200	0
556	20240228	102600	3385210	6200	6200	6200	6200	0
557	20240228	102500	3385210	6200	6200	6200	6200	0
558	20240228	102400	3385210	6200	6200	6200	6200	0
559	20240228	102300	3385210	6200	6200	6200	6200	0
560	20240228	102200	3385210	6200	6200	6200	6200	0
561	20240228	102100	3385210	6200	6200	6200	6200	8
562	20240228	102000	3335610	6200	6200	6200	6200	2
563	20240228	101900	3323210	6200	6200	6200	6200	0
564	20240228	101800	3323210	6200	6200	6200	6200	0
565	20240228	101700	3323210	6200	6200	6200	6200	0
566	20240228	101600	3323210	6200	6200	6200	6200	0
567	20240228	101500	3323210	6200	6200	6200	6200	0
568	20240228	101400	3323210	6200	6200	6200	6200	0
569	20240228	101300	3323210	6200	6200	6200	6200	0
570	20240228	101200	3323210	6200	6200	6200	6200	0
571	20240228	101100	3323210	6200	6200	6200	6200	0
572	20240228	101000	3323210	6200	6200	6200	6200	0
573	20240228	100900	3323210	6200	6200	6200	6200	1
574	20240228	100800	3317010	6200	6200	6200	6200	0
575	20240228	100700	3317010	6200	6200	6200	6200	0
576	20240228	100600	3317010	6200	6200	6200	6200	0
577	20240228	100500	3317010	6200	6200	6200	6200	0
578	20240228	100400	3317010	6200	6200	6200	6200	0
579	20240228	100300	3317010	6200	6200	6200	6200	1
580	20240228	100200	3310810	6200	6200	6200	6200	0
581	20240228	100100	3310810	6200	6200	6200	6200	0
582	20240228	100000	3310810	6200	6200	6200	6200	0
583	20240228	095900	3310810	6200	6200	6200	6200	0
584	20240228	095800	3310810	6200	6200	6200	6200	0
585	20240228	095700	3310810	6200	6200	6200	6200	0
586	20240228	095600	3310810	6200	6200	6200	6200	0
587	20240228	095500	3310810	6200	6200	6200	6200	10
588	20240228	095400	3248810	6200	6200	6200	6200	0
589	20240228	095300	3248810	6200	6200	6200	6200	0
590	20240228	095200	3248810	6200	6200	6200	6200	0
591	20240228	095100	3248810	6200	6200	6200	6200	0
592	20240228	095000	3248810	6200	6200	6200	6200	0
593	20240228	094900	3248810	6200	6200	6200	6200	0
594	20240228	094800	3248810	6200	6200	6200	6200	0
595	20240228	094700	3248810	6200	6200	6200	6200	0
596	20240228	094600	3248810	6200	6200	6200	6200	0
597	20240228	094500	3248810	6200	6200	6200	6200	0
598	20240228	094400	3248810	6200	6200	6200	6200	0
599	20240228	094300	3248810	6200	6200	6200	6200	0
600	20240228	094200	3248810	6200	6200	6200	6200	0
601	20240228	094100	3248810	6200	6200	6200	6200	0
602	20240228	094000	3248810	6200	6200	6200	6200	0
603	20240228	093900	3248810	6200	6200	6200	6200	0
604	20240228	093800	3248810	6200	6200	6200	6200	3
605	20240228	093700	3230210	6200	6200	6200	6200	0
606	20240228	093600	3230210	6200	6200	6200	6200	0
607	20240228	093500	3230210	6200	6200	6200	6200	0
608	20240228	093400	3230210	6200	6200	6200	6200	0
609	20240228	093300	3230210	6200	6200	6200	6200	0
610	20240228	093200	3230210	6200	6200	6200	6200	0
611	20240228	093100	3230210	6200	6200	6200	6200	0
612	20240228	093000	3230210	6200	6200	6200	6200	0
613	20240228	092900	3230210	6200	6200	6200	6200	0
614	20240228	092800	3230210	6200	6200	6200	6200	0
615	20240228	092700	3230210	6200	6200	6200	6200	0
616	20240228	092600	3230210	6200	6200	6200	6200	0
617	20240228	092500	3230210	6200	6200	6200	6200	500
618	20240228	092400	130210	6200	6200	6200	6200	0
619	20240228	092300	130210	6200	6200	6200	6200	0
620	20240228	092200	130210	6200	6200	6200	6200	0
621	20240228	092100	130210	6200	6200	6200	6200	0
622	20240228	092000	130210	6200	6200	6200	6200	0
623	20240228	091900	130210	6200	6200	6200	6200	0
624	20240228	091800	130210	6200	6200	6200	6200	0
625	20240228	091700	130210	6200	6200	6200	6200	0
626	20240228	091600	130210	6200	6200	6200	6200	0
627	20240228	091500	130210	6200	6200	6200	6200	0
628	20240228	091400	130210	6200	6200	6200	6200	0
629	20240228	091300	130210	6200	6200	6200	6200	0
630	20240228	091200	130210	6200	6200	6200	6200	0
631	20240228	091100	130210	6200	6200	6200	6200	18
632	20240228	091000	18610	6200	6200	6200	6200	0
633	20240228	090900	18610	6200	6200	6200	6200	2
634	20240228	090800	6210	6210	6210	6210	6210	0
635	20240228	090700	6210	6210	6210	6210	6210	0
636	20240228	090600	6210	6210	6210	6210	6210	0
637	20240228	090500	6210	6210	6210	6210	6210	0
638	20240228	090400	6210	6210	6210	6210	6210	0
639	20240228	090300	6210	6210	6210	6210	6210	0
640	20240228	090200	6210	6210	6210	6210	6210	0
641	20240228	090100	6210	6210	6210	6210	6210	0
642	20240228	090000	6210	6210	6210	6210	6210	1