KissMeData/003680/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	184000	60793670	5570	5570	5570	5570	101
3	20240228	183900	60793670	5570	5570	5570	5570	0
4	20240228	183800	60793670	5570	5570	5570	5570	0
5	20240228	183700	60793670	5570	5570	5570	5570	0
6	20240228	183600	60793670	5570	5570	5570	5570	0
7	20240228	183500	60793670	5570	5570	5570	5570	0
8	20240228	183400	60793670	5570	5570	5570	5570	0
9	20240228	183300	60793670	5570	5570	5570	5570	0
10	20240228	183200	60793670	5570	5570	5570	5570	0
11	20240228	183100	60793670	5570	5570	5570	5570	0
12	20240228	183000	60793670	5570	5570	5570	5570	0
13	20240228	182900	60793670	5570	5570	5570	5570	0
14	20240228	182800	60793670	5570	5570	5570	5570	0
15	20240228	182700	60793670	5570	5570	5570	5570	0
16	20240228	182600	60793670	5570	5570	5570	5570	0
17	20240228	182500	60793670	5570	5570	5570	5570	0
18	20240228	182400	60793670	5570	5570	5570	5570	0
19	20240228	182300	60793670	5570	5570	5570	5570	0
20	20240228	182200	60793670	5570	5570	5570	5570	0
21	20240228	182100	60793670	5570	5570	5570	5570	0
22	20240228	182000	60793670	5570	5570	5570	5570	0
23	20240228	181900	60793670	5570	5570	5570	5570	0
24	20240228	181800	60793670	5570	5570	5570	5570	0
25	20240228	181700	60793670	5570	5570	5570	5570	0
26	20240228	181600	60793670	5570	5570	5570	5570	0
27	20240228	181500	60793670	5570	5570	5570	5570	0
28	20240228	181400	60793670	5570	5570	5570	5570	0
29	20240228	181300	60793670	5570	5570	5570	5570	0
30	20240228	181200	60793670	5570	5570	5570	5570	0
31	20240228	181100	60793670	5570	5570	5570	5570	0
32	20240228	181000	60793670	5570	5570	5570	5570	101
33	20240228	180900	60793670	5570	5570	5570	5570	0
34	20240228	180800	60793670	5570	5570	5570	5570	0
35	20240228	180700	60793670	5570	5570	5570	5570	0
36	20240228	180600	60793670	5570	5570	5570	5570	0
37	20240228	180500	60793670	5570	5570	5570	5570	0
38	20240228	180400	60793670	5570	5570	5570	5570	0
39	20240228	180300	60793670	5570	5570	5570	5570	0
40	20240228	180200	60793670	5570	5570	5570	5570	0
41	20240228	180100	60793670	5570	5570	5570	5570	0
42	20240228	180000	60793670	5570	5570	5570	5570	0
43	20240228	175900	60793670	5570	5570	5570	5570	0
44	20240228	175800	60793670	5570	5570	5570	5570	0
45	20240228	175700	60793670	5570	5570	5570	5570	0
46	20240228	175600	60793670	5570	5570	5570	5570	0
47	20240228	175500	60793670	5570	5570	5570	5570	0
48	20240228	175400	60793670	5570	5570	5570	5570	0
49	20240228	175300	60793670	5570	5570	5570	5570	0
50	20240228	175200	60793670	5570	5570	5570	5570	0
51	20240228	175100	60793670	5570	5570	5570	5570	0
52	20240228	175000	60793670	5570	5570	5570	5570	0
53	20240228	174900	60793670	5570	5570	5570	5570	0
54	20240228	174800	60793670	5570	5570	5570	5570	0
55	20240228	174700	60793670	5570	5570	5570	5570	0
56	20240228	174600	60793670	5570	5570	5570	5570	0
57	20240228	174500	60793670	5570	5570	5570	5570	0
58	20240228	174400	60793670	5570	5570	5570	5570	0
59	20240228	174300	60793670	5570	5570	5570	5570	0
60	20240228	174200	60793670	5570	5570	5570	5570	0
61	20240228	174100	60793670	5570	5570	5570	5570	0
62	20240228	174000	60793670	5570	5570	5570	5570	101
63	20240228	173900	60793670	5570	5570	5570	5570	0
64	20240228	173800	60793670	5570	5570	5570	5570	0
65	20240228	173700	60793670	5570	5570	5570	5570	0
66	20240228	173600	60793670	5570	5570	5570	5570	0
67	20240228	173500	60793670	5570	5570	5570	5570	0
68	20240228	173400	60793670	5570	5570	5570	5570	0
69	20240228	173300	60793670	5570	5570	5570	5570	0
70	20240228	173200	60793670	5570	5570	5570	5570	0
71	20240228	173100	60793670	5570	5570	5570	5570	0
72	20240228	173000	60793670	5570	5570	5570	5570	0
73	20240228	172900	60793670	5570	5570	5570	5570	0
74	20240228	172800	60793670	5570	5570	5570	5570	0
75	20240228	172700	60793670	5570	5570	5570	5570	0
76	20240228	172600	60793670	5570	5570	5570	5570	0
77	20240228	172500	60793670	5570	5570	5570	5570	0
78	20240228	172400	60793670	5570	5570	5570	5570	0
79	20240228	172300	60793670	5570	5570	5570	5570	0
80	20240228	172200	60793670	5570	5570	5570	5570	0
81	20240228	172100	60793670	5570	5570	5570	5570	0
82	20240228	172000	60793670	5570	5570	5570	5570	0
83	20240228	171900	60793670	5570	5570	5570	5570	0
84	20240228	171800	60793670	5570	5570	5570	5570	0
85	20240228	171700	60793670	5570	5570	5570	5570	0
86	20240228	171600	60793670	5570	5570	5570	5570	0
87	20240228	171500	60793670	5570	5570	5570	5570	0
88	20240228	171400	60793670	5570	5570	5570	5570	0
89	20240228	171300	60793670	5570	5570	5570	5570	0
90	20240228	171200	60793670	5570	5570	5570	5570	0
91	20240228	171100	60793670	5570	5570	5570	5570	0
92	20240228	171000	60793670	5570	5570	5570	5570	101
93	20240228	170900	60793670	5570	5570	5570	5570	0
94	20240228	170800	60793670	5570	5570	5570	5570	0
95	20240228	170700	60793670	5570	5570	5570	5570	0
96	20240228	170600	60793670	5570	5570	5570	5570	0
97	20240228	170500	60793670	5570	5570	5570	5570	0
98	20240228	170400	60793670	5570	5570	5570	5570	0
99	20240228	170300	60793670	5570	5570	5570	5570	0
100	20240228	170200	60793670	5570	5570	5570	5570	0
101	20240228	170100	60793670	5570	5570	5570	5570	0
102	20240228	170000	60793670	5570	5570	5570	5570	0
103	20240228	165900	60793670	5570	5570	5570	5570	0
104	20240228	165800	60793670	5570	5570	5570	5570	0
105	20240228	165700	60793670	5570	5570	5570	5570	0
106	20240228	165600	60793670	5570	5570	5570	5570	0
107	20240228	165500	60793670	5570	5570	5570	5570	0
108	20240228	165400	60793670	5570	5570	5570	5570	0
109	20240228	165300	60793670	5570	5570	5570	5570	0
110	20240228	165200	60793670	5570	5570	5570	5570	0
111	20240228	165100	60793670	5570	5570	5570	5570	0
112	20240228	165000	60793670	5570	5570	5570	5570	0
113	20240228	164900	60793670	5570	5570	5570	5570	0
114	20240228	164800	60793670	5570	5570	5570	5570	0
115	20240228	164700	60793670	5570	5570	5570	5570	0
116	20240228	164600	60793670	5570	5570	5570	5570	0
117	20240228	164500	60793670	5570	5570	5570	5570	0
118	20240228	164400	60793670	5570	5570	5570	5570	0
119	20240228	164300	60793670	5570	5570	5570	5570	0
120	20240228	164200	60793670	5570	5570	5570	5570	0
121	20240228	164100	60793670	5570	5570	5570	5570	0
122	20240228	164000	60793670	5570	5570	5570	5570	101
123	20240228	163900	60793670	5570	5570	5570	5570	0
124	20240228	163800	60793670	5570	5570	5570	5570	0
125	20240228	163700	60793670	5570	5570	5570	5570	0
126	20240228	163600	60793670	5570	5570	5570	5570	0
127	20240228	163500	60793670	5570	5570	5570	5570	0
128	20240228	163400	60793670	5570	5570	5570	5570	0
129	20240228	163300	60793670	5570	5570	5570	5570	0
130	20240228	163200	60793670	5570	5570	5570	5570	0
131	20240228	163100	60793670	5570	5570	5570	5570	0
132	20240228	163000	60793670	5570	5570	5570	5570	0
133	20240228	162900	60793670	5570	5570	5570	5570	0
134	20240228	162800	60793670	5570	5570	5570	5570	0
135	20240228	162700	60793670	5570	5570	5570	5570	0
136	20240228	162600	60793670	5570	5570	5570	5570	0
137	20240228	162500	60793670	5570	5570	5570	5570	0
138	20240228	162400	60793670	5570	5570	5570	5570	0
139	20240228	162300	60793670	5570	5570	5570	5570	0
140	20240228	162200	60793670	5570	5570	5570	5570	0
141	20240228	162100	60793670	5570	5570	5570	5570	0
142	20240228	162000	60793670	5570	5570	5570	5570	0
143	20240228	161900	60793670	5570	5570	5570	5570	0
144	20240228	161800	60793670	5570	5570	5570	5570	0
145	20240228	161700	60793670	5570	5570	5570	5570	0
146	20240228	161600	60793670	5570	5570	5570	5570	0
147	20240228	161500	60793670	5570	5570	5570	5570	0
148	20240228	161400	60793670	5570	5570	5570	5570	0
149	20240228	161300	60793670	5570	5570	5570	5570	0
150	20240228	161200	60793670	5570	5570	5570	5570	0
151	20240228	161100	60793670	5570	5570	5570	5570	0
152	20240228	161000	60793670	5570	5570	5570	5570	101
153	20240228	160900	60793670	5570	5570	5570	5570	0
154	20240228	160800	60793670	5570	5570	5570	5570	0
155	20240228	160700	60793670	5570	5570	5570	5570	0
156	20240228	160600	60793670	5570	5570	5570	5570	0
157	20240228	160500	60793670	5570	5570	5570	5570	0
158	20240228	160400	60793670	5570	5570	5570	5570	0
159	20240228	160300	60793670	5570	5570	5570	5570	0
160	20240228	160200	60793670	5570	5570	5570	5570	0
161	20240228	160100	60793670	5570	5570	5570	5570	0
162	20240228	160000	60793670	5570	5570	5570	5570	0
163	20240228	155900	60793670	5570	5570	5570	5570	0
164	20240228	155800	60793670	5570	5570	5570	5570	0
165	20240228	155700	60793670	5570	5570	5570	5570	0
166	20240228	155600	60793670	5570	5570	5570	5570	0
167	20240228	155500	60793670	5570	5570	5570	5570	0
168	20240228	155400	60793670	5570	5570	5570	5570	0
169	20240228	155300	60793670	5570	5570	5570	5570	0
170	20240228	155200	60793670	5570	5570	5570	5570	0
171	20240228	155100	60793670	5570	5570	5570	5570	0
172	20240228	155000	60793670	5570	5570	5570	5570	0
173	20240228	154900	60793670	5570	5570	5570	5570	0
174	20240228	154800	60793670	5570	5570	5570	5570	0
175	20240228	154700	60793670	5570	5570	5570	5570	0
176	20240228	154600	60793670	5570	5570	5570	5570	0
177	20240228	154500	60793670	5570	5570	5570	5570	0
178	20240228	154400	60793670	5570	5570	5570	5570	0
179	20240228	154300	60793670	5570	5570	5570	5570	0
180	20240228	154200	60793670	5570	5570	5570	5570	0
181	20240228	154100	60793670	5570	5570	5570	5570	0
182	20240228	154000	60793670	5570	5570	5570	5570	101
183	20240228	153900	60793670	5570	5570	5570	5570	0
184	20240228	153800	60793670	5570	5570	5570	5570	0
185	20240228	153700	60793670	5570	5570	5570	5570	0
186	20240228	153600	60793670	5570	5570	5570	5570	0
187	20240228	153500	60793670	5570	5570	5570	5570	0
188	20240228	153400	60793670	5570	5570	5570	5570	0
189	20240228	153300	60793670	5570	5570	5570	5570	0
190	20240228	153200	60793670	5570	5570	5570	5570	0
191	20240228	153100	60793670	5570	5570	5570	5570	0
192	20240228	153000	60793670	5570	5570	5570	5570	101
193	20240228	152900	60231100	5540	5540	5540	5540	0
194	20240228	152800	60231100	5540	5540	5540	5540	0
195	20240228	152700	60231100	5540	5540	5540	5540	0
196	20240228	152600	60231100	5540	5540	5540	5540	0
197	20240228	152500	60231100	5540	5540	5540	5540	0
198	20240228	152400	60231100	5540	5540	5540	5540	0
199	20240228	152300	60231100	5540	5540	5540	5540	0
200	20240228	152200	60231100	5540	5540	5540	5540	0
201	20240228	152100	60231100	5540	5540	5540	5540	0
202	20240228	152000	60231100	5540	5540	5540	5540	0
203	20240228	151900	60231100	5540	5540	5540	5540	0
204	20240228	151800	60231100	5540	5560	5560	5540	3
205	20240228	151700	60214460	5560	5560	5560	5560	0
206	20240228	151600	60214460	5560	5560	5560	5560	0
207	20240228	151500	60214460	5560	5560	5560	5560	40
208	20240228	151400	59992060	5560	5560	5560	5560	0
209	20240228	151300	59992060	5560	5560	5560	5560	0
210	20240228	151200	59992060	5560	5560	5560	5560	0
211	20240228	151100	59992060	5560	5560	5560	5560	0
212	20240228	151000	59992060	5560	5530	5560	5530	4
213	20240228	150900	59969850	5540	5540	5540	5540	1
214	20240228	150800	59964310	5560	5560	5560	5560	0
215	20240228	150700	59964310	5560	5540	5560	5530	101
216	20240228	150600	59405100	5540	5550	5570	5540	218
217	20240228	150500	58191400	5550	5550	5550	5550	0
218	20240228	150400	58191400	5550	5550	5550	5550	3
219	20240228	150300	58174750	5550	5550	5550	5550	0
220	20240228	150200	58174750	5550	5550	5550	5550	0
221	20240228	150100	58174750	5550	5550	5550	5550	23
222	20240228	150000	58047100	5560	5560	5560	5560	5
223	20240228	145900	58019300	5540	5570	5570	5540	50
224	20240228	145800	57741860	5550	5550	5550	5550	0
225	20240228	145700	57741860	5550	5550	5550	5550	0
226	20240228	145600	57741860	5550	5550	5550	5550	0
227	20240228	145500	57741860	5550	5550	5550	5550	0
228	20240228	145400	57741860	5550	5550	5550	5550	5
229	20240228	145300	57714110	5530	5530	5530	5530	0
230	20240228	145200	57714110	5530	5550	5550	5530	184
231	20240228	145100	56694030	5570	5570	5570	5570	0
232	20240228	145000	56694030	5570	5570	5570	5570	0
233	20240228	144900	56694030	5570	5570	5570	5570	85
234	20240228	144800	56220580	5600	5600	5600	5600	0
235	20240228	144700	56220580	5600	5600	5600	5600	0
236	20240228	144600	56220580	5600	5600	5600	5600	0
237	20240228	144500	56220580	5600	5600	5600	5600	0
238	20240228	144400	56220580	5600	5600	5600	5600	0
239	20240228	144300	56220580	5600	5600	5600	5600	0
240	20240228	144200	56220580	5600	5600	5600	5600	0
241	20240228	144100	56220580	5600	5600	5600	5600	0
242	20240228	144000	56220580	5600	5590	5600	5590	108
243	20240228	143900	55616590	5590	5590	5590	5590	37
244	20240228	143800	55409760	5590	5570	5590	5570	90
245	20240228	143700	54906910	5570	5550	5570	5530	41
246	20240228	143600	54679480	5590	5540	5590	5540	150
247	20240228	143500	53842950	5510	5510	5510	5510	0
248	20240228	143400	53842950	5510	5510	5510	5510	0
249	20240228	143300	53842950	5510	5510	5510	5510	0
250	20240228	143200	53842950	5510	5510	5510	5510	0
251	20240228	143100	53842950	5510	5510	5510	5510	0
252	20240228	143000	53842950	5510	5510	5510	5510	0
253	20240228	142900	53842950	5510	5560	5560	5500	1171
254	20240228	142800	47378370	5570	5570	5570	5570	0
255	20240228	142700	47378370	5570	5570	5570	5570	0
256	20240228	142600	47378370	5570	5570	5570	5570	0
257	20240228	142500	47378370	5570	5570	5570	5570	17
258	20240228	142400	47283680	5590	5590	5590	5590	0
259	20240228	142300	47283680	5590	5590	5590	5590	105
260	20240228	142200	46696730	5590	5590	5590	5590	0
261	20240228	142100	46696730	5590	5590	5590	5590	0
262	20240228	142000	46696730	5590	5590	5590	5590	0
263	20240228	141900	46696730	5590	5590	5590	5590	0
264	20240228	141800	46696730	5590	5590	5590	5590	0
265	20240228	141700	46696730	5590	5590	5590	5590	0
266	20240228	141600	46696730	5590	5590	5590	5590	0
267	20240228	141500	46696730	5590	5580	5590	5580	9
268	20240228	141400	46646430	5580	5580	5580	5580	55
269	20240228	141300	46339530	5570	5570	5570	5570	52
270	20240228	141200	46049890	5590	5590	5590	5590	25
271	20240228	141100	45910140	5590	5590	5590	5590	10
272	20240228	141000	45854240	5560	5560	5560	5560	0
273	20240228	140900	45854240	5560	5560	5560	5560	0
274	20240228	140800	45854240	5560	5560	5560	5560	0
275	20240228	140700	45854240	5560	5560	5560	5560	17
276	20240228	140600	45759720	5590	5590	5590	5590	0
277	20240228	140500	45759720	5590	5590	5590	5590	1
278	20240228	140400	45754130	5590	5590	5590	5590	0
279	20240228	140300	45754130	5590	5590	5590	5590	284
280	20240228	140200	44166570	5590	5590	5590	5590	0
281	20240228	140100	44166570	5590	5590	5590	5590	0
282	20240228	140000	44166570	5590	5590	5590	5590	102
283	20240228	135900	43596390	5590	5590	5590	5590	0
284	20240228	135800	43596390	5590	5590	5590	5590	0
285	20240228	135700	43596390	5590	5590	5590	5590	18
286	20240228	135600	43495770	5590	5590	5590	5590	44
287	20240228	135500	43249810	5590	5550	5590	5550	1172
288	20240228	135400	36723250	5540	5540	5540	5540	43
289	20240228	135300	36485030	5540	5540	5540	5540	0
290	20240228	135200	36485030	5540	5540	5540	5540	0
291	20240228	135100	36485030	5540	5540	5540	5540	0
292	20240228	135000	36485030	5540	5540	5540	5540	9
293	20240228	134900	36435170	5540	5540	5540	5540	0
294	20240228	134800	36435170	5540	5540	5540	5540	0
295	20240228	134700	36435170	5540	5540	5540	5540	0
296	20240228	134600	36435170	5540	5540	5540	5540	0
297	20240228	134500	36435170	5540	5540	5540	5540	103
298	20240228	134400	35864550	5540	5540	5540	5540	168
299	20240228	134300	34933830	5530	5530	5530	5530	0
300	20240228	134200	34933830	5530	5530	5530	5530	0
301	20240228	134100	34933830	5530	5530	5530	5530	0
302	20240228	134000	34933830	5530	5530	5530	5530	4
303	20240228	133900	34911710	5530	5530	5530	5530	0
304	20240228	133800	34911710	5530	5530	5530	5530	1
305	20240228	133700	34906180	5530	5530	5530	5530	36
306	20240228	133600	34707100	5520	5520	5520	5520	0
307	20240228	133500	34707100	5520	5520	5520	5520	0
308	20240228	133400	34707100	5520	5520	5520	5520	0
309	20240228	133300	34707100	5520	5520	5520	5520	0
310	20240228	133200	34707100	5520	5520	5520	5520	47
311	20240228	133100	34447660	5520	5520	5520	5520	0
312	20240228	133000	34447660	5520	5520	5520	5520	200
313	20240228	132900	33343660	5510	5510	5510	5510	6
314	20240228	132800	33310600	5510	5510	5510	5510	0
315	20240228	132700	33310600	5510	5510	5510	5510	0
316	20240228	132600	33310600	5510	5510	5510	5510	44
317	20240228	132500	33068160	5510	5510	5510	5510	0
318	20240228	132400	33068160	5510	5510	5510	5510	0
319	20240228	132300	33068160	5510	5510	5510	5510	0
320	20240228	132200	33068160	5510	5510	5510	5510	0
321	20240228	132100	33068160	5510	5510	5510	5510	15
322	20240228	132000	32985510	5510	5510	5510	5510	0
323	20240228	131900	32985510	5510	5510	5510	5510	0
324	20240228	131800	32985510	5510	5510	5510	5510	0
325	20240228	131700	32985510	5510	5510	5510	5510	0
326	20240228	131600	32985510	5510	5520	5520	5510	208
327	20240228	131500	31839020	5520	5520	5520	5520	0
328	20240228	131400	31839020	5520	5520	5520	5520	0
329	20240228	131300	31839020	5520	5520	5520	5520	0
330	20240228	131200	31839020	5520	5520	5520	5520	0
331	20240228	131100	31839020	5520	5520	5520	5520	0
332	20240228	131000	31839020	5520	5520	5520	5520	0
333	20240228	130900	31839020	5520	5520	5520	5520	0
334	20240228	130800	31839020	5520	5520	5520	5520	0
335	20240228	130700	31839020	5520	5520	5520	5520	0
336	20240228	130600	31839020	5520	5520	5520	5520	0
337	20240228	130500	31839020	5520	5520	5520	5520	0
338	20240228	130400	31839020	5520	5520	5520	5520	0
339	20240228	130300	31839020	5520	5520	5520	5520	0
340	20240228	130200	31839020	5520	5520	5520	5520	0
341	20240228	130100	31839020	5520	5520	5520	5520	0
342	20240228	130000	31839020	5520	5520	5520	5520	0
343	20240228	125900	31839020	5520	5520	5520	5520	0
344	20240228	125800	31839020	5520	5520	5520	5520	0
345	20240228	125700	31839020	5520	5520	5520	5520	0
346	20240228	125600	31839020	5520	5520	5520	5520	0
347	20240228	125500	31839020	5520	5520	5520	5520	0
348	20240228	125400	31839020	5520	5520	5520	5520	0
349	20240228	125300	31839020	5520	5520	5520	5520	0
350	20240228	125200	31839020	5520	5520	5520	5520	5
351	20240228	125100	31811420	5520	5520	5520	5520	1
352	20240228	125000	31805900	5520	5520	5520	5520	0
353	20240228	124900	31805900	5520	5520	5520	5520	0
354	20240228	124800	31805900	5520	5520	5520	5520	0
355	20240228	124700	31805900	5520	5520	5520	5520	0
356	20240228	124600	31805900	5520	5520	5520	5520	0
357	20240228	124500	31805900	5520	5520	5520	5520	0
358	20240228	124400	31805900	5520	5520	5520	5520	0
359	20240228	124300	31805900	5520	5520	5520	5520	0
360	20240228	124200	31805900	5520	5520	5520	5520	0
361	20240228	124100	31805900	5520	5520	5520	5520	0
362	20240228	124000	31805900	5520	5520	5520	5520	0
363	20240228	123900	31805900	5520	5520	5520	5520	115
364	20240228	123800	31171100	5530	5530	5530	5530	0
365	20240228	123700	31171100	5530	5530	5530	5530	0
366	20240228	123600	31171100	5530	5530	5530	5530	0
367	20240228	123500	31171100	5530	5530	5530	5530	0
368	20240228	123400	31171100	5530	5530	5530	5530	0
369	20240228	123300	31171100	5530	5530	5530	5530	0
370	20240228	123200	31171100	5530	5530	5530	5530	0
371	20240228	123100	31171100	5530	5530	5530	5530	0
372	20240228	123000	31171100	5530	5530	5530	5530	0
373	20240228	122900	31171100	5530	5530	5530	5530	0
374	20240228	122800	31171100	5530	5530	5530	5530	0
375	20240228	122700	31171100	5530	5530	5530	5530	0
376	20240228	122600	31171100	5530	5530	5530	5530	0
377	20240228	122500	31171100	5530	5530	5530	5530	0
378	20240228	122400	31171100	5530	5530	5530	5530	0
379	20240228	122300	31171100	5530	5530	5530	5530	0
380	20240228	122200	31171100	5530	5530	5530	5530	0
381	20240228	122100	31171100	5530	5530	5530	5530	0
382	20240228	122000	31171100	5530	5530	5530	5530	0
383	20240228	121900	31171100	5530	5530	5530	5530	0
384	20240228	121800	31171100	5530	5530	5530	5530	0
385	20240228	121700	31171100	5530	5530	5530	5530	0
386	20240228	121600	31171100	5530	5530	5530	5530	0
387	20240228	121500	31171100	5530	5530	5530	5530	0
388	20240228	121400	31171100	5530	5530	5530	5530	0
389	20240228	121300	31171100	5530	5530	5530	5530	0
390	20240228	121200	31171100	5530	5530	5530	5530	0
391	20240228	121100	31171100	5530	5530	5530	5530	0
392	20240228	121000	31171100	5530	5530	5530	5530	0
393	20240228	120900	31171100	5530	5530	5530	5530	0
394	20240228	120800	31171100	5530	5530	5530	5530	1
395	20240228	120700	31165570	5520	5520	5520	5520	0
396	20240228	120600	31165570	5520	5520	5520	5520	0
397	20240228	120500	31165570	5520	5520	5520	5520	0
398	20240228	120400	31165570	5520	5520	5520	5520	0
399	20240228	120300	31165570	5520	5530	5530	5520	89
400	20240228	120200	30674280	5520	5520	5520	5520	0
401	20240228	120100	30674280	5520	5520	5520	5520	0
402	20240228	120000	30674280	5520	5520	5520	5520	0
403	20240228	115900	30674280	5520	5520	5520	5520	0
404	20240228	115800	30674280	5520	5520	5520	5520	0
405	20240228	115700	30674280	5520	5520	5520	5520	0
406	20240228	115600	30674280	5520	5520	5520	5520	20
407	20240228	115500	30563880	5540	5540	5540	5540	0
408	20240228	115400	30563880	5540	5540	5540	5540	0
409	20240228	115300	30563880	5540	5540	5540	5540	0
410	20240228	115200	30563880	5540	5540	5540	5540	0
411	20240228	115100	30563880	5540	5540	5540	5540	18
412	20240228	115000	30464160	5540	5540	5540	5540	0
413	20240228	114900	30464160	5540	5540	5540	5540	0
414	20240228	114800	30464160	5540	5540	5540	5540	0
415	20240228	114700	30464160	5540	5540	5540	5540	0
416	20240228	114600	30464160	5540	5540	5540	5540	30
417	20240228	114500	30297960	5540	5540	5540	5540	26
418	20240228	114400	30153920	5540	5540	5540	5540	0
419	20240228	114300	30153920	5540	5540	5540	5540	9
420	20240228	114200	30104060	5530	5530	5530	5530	56
421	20240228	114100	29794380	5520	5520	5520	5520	0
422	20240228	114000	29794380	5520	5520	5520	5520	0
423	20240228	113900	29794380	5520	5520	5520	5520	0
424	20240228	113800	29794380	5520	5520	5520	5520	0
425	20240228	113700	29794380	5520	5520	5520	5520	0
426	20240228	113600	29794380	5520	5520	5520	5520	0
427	20240228	113500	29794380	5520	5520	5520	5520	0
428	20240228	113400	29794380	5520	5520	5520	5520	0
429	20240228	113300	29794380	5520	5520	5520	5520	0
430	20240228	113200	29794380	5520	5520	5520	5520	0
431	20240228	113100	29794380	5520	5520	5520	5520	0
432	20240228	113000	29794380	5520	5520	5520	5520	0
433	20240228	112900	29794380	5520	5520	5520	5520	0
434	20240228	112800	29794380	5520	5520	5520	5520	1
435	20240228	112700	29788860	5520	5520	5520	5520	0
436	20240228	112600	29788860	5520	5520	5520	5520	0
437	20240228	112500	29788860	5520	5520	5520	5520	0
438	20240228	112400	29788860	5520	5520	5520	5520	0
439	20240228	112300	29788860	5520	5520	5520	5520	0
440	20240228	112200	29788860	5520	5520	5520	5520	0
441	20240228	112100	29788860	5520	5520	5520	5520	0
442	20240228	112000	29788860	5520	5520	5520	5520	0
443	20240228	111900	29788860	5520	5530	5530	5520	200
444	20240228	111800	28684430	5540	5540	5540	5540	10
445	20240228	111700	28629030	5530	5530	5530	5530	0
446	20240228	111600	28629030	5530	5530	5530	5530	23
447	20240228	111500	28501840	5530	5530	5530	5530	10
448	20240228	111400	28446540	5530	5530	5530	5530	0
449	20240228	111300	28446540	5530	5530	5530	5530	0
450	20240228	111200	28446540	5530	5530	5530	5530	10
451	20240228	111100	28391240	5540	5540	5540	5540	0
452	20240228	111000	28391240	5540	5540	5540	5540	0
453	20240228	110900	28391240	5540	5540	5540	5540	0
454	20240228	110800	28391240	5540	5540	5540	5540	0
455	20240228	110700	28391240	5540	5540	5540	5540	0
456	20240228	110600	28391240	5540	5540	5540	5540	0
457	20240228	110500	28391240	5540	5540	5540	5540	0
458	20240228	110400	28391240	5540	5540	5540	5540	0
459	20240228	110300	28391240	5540	5540	5540	5540	0
460	20240228	110200	28391240	5540	5540	5540	5540	0
461	20240228	110100	28391240	5540	5540	5540	5540	0
462	20240228	110000	28391240	5540	5540	5540	5540	6
463	20240228	105900	28358000	5540	5540	5540	5540	11
464	20240228	105800	28297060	5540	5540	5540	5540	0
465	20240228	105700	28297060	5540	5540	5540	5540	0
466	20240228	105600	28297060	5540	5540	5540	5540	0
467	20240228	105500	28297060	5540	5540	5540	5540	0
468	20240228	105400	28297060	5540	5540	5540	5540	100
469	20240228	105300	27743060	5560	5560	5560	5560	0
470	20240228	105200	27743060	5560	5560	5560	5560	0
471	20240228	105100	27743060	5560	5560	5560	5560	0
472	20240228	105000	27743060	5560	5560	5560	5560	0
473	20240228	104900	27743060	5560	5560	5560	5560	0
474	20240228	104800	27743060	5560	5560	5560	5560	0
475	20240228	104700	27743060	5560	5560	5560	5560	0
476	20240228	104600	27743060	5560	5560	5560	5560	0
477	20240228	104500	27743060	5560	5560	5560	5560	0
478	20240228	104400	27743060	5560	5560	5560	5560	3
479	20240228	104300	27726380	5560	5560	5560	5560	0
480	20240228	104200	27726380	5560	5560	5560	5560	0
481	20240228	104100	27726380	5560	5560	5560	5560	0
482	20240228	104000	27726380	5560	5560	5560	5560	0
483	20240228	103900	27726380	5560	5560	5560	5560	0
484	20240228	103800	27726380	5560	5560	5560	5560	0
485	20240228	103700	27726380	5560	5560	5560	5560	0
486	20240228	103600	27726380	5560	5560	5560	5560	0
487	20240228	103500	27726380	5560	5560	5560	5560	5
488	20240228	103400	27698580	5540	5540	5540	5540	0
489	20240228	103300	27698580	5540	5540	5540	5540	0
490	20240228	103200	27698580	5540	5540	5540	5540	0
491	20240228	103100	27698580	5540	5540	5540	5540	0
492	20240228	103000	27698580	5540	5540	5540	5540	0
493	20240228	102900	27698580	5540	5540	5540	5540	0
494	20240228	102800	27698580	5540	5540	5540	5540	0
495	20240228	102700	27698580	5540	5540	5540	5540	0
496	20240228	102600	27698580	5540	5540	5540	5540	0
497	20240228	102500	27698580	5540	5540	5540	5540	0
498	20240228	102400	27698580	5540	5540	5540	5540	0
499	20240228	102300	27698580	5540	5540	5540	5540	0
500	20240228	102200	27698580	5540	5540	5540	5540	0
501	20240228	102100	27698580	5540	5540	5540	5540	0
502	20240228	102000	27698580	5540	5540	5540	5540	0
503	20240228	101900	27698580	5540	5540	5540	5540	2
504	20240228	101800	27687500	5560	5560	5560	5560	0
505	20240228	101700	27687500	5560	5560	5560	5560	0
506	20240228	101600	27687500	5560	5560	5560	5560	0
507	20240228	101500	27687500	5560	5560	5560	5560	0
508	20240228	101400	27687500	5560	5560	5560	5560	0
509	20240228	101300	27687500	5560	5560	5560	5560	10
510	20240228	101200	27631900	5530	5530	5530	5530	0
511	20240228	101100	27631900	5530	5530	5530	5530	0
512	20240228	101000	27631900	5530	5530	5530	5530	0
513	20240228	100900	27631900	5530	5530	5530	5530	0
514	20240228	100800	27631900	5530	5530	5530	5530	0
515	20240228	100700	27631900	5530	5530	5530	5530	0
516	20240228	100600	27631900	5530	5550	5550	5530	46
517	20240228	100500	27376720	5550	5550	5550	5550	0
518	20240228	100400	27376720	5550	5550	5550	5550	0
519	20240228	100300	27376720	5550	5550	5550	5550	0
520	20240228	100200	27376720	5550	5550	5550	5550	0
521	20240228	100100	27376720	5550	5550	5550	5550	0
522	20240228	100000	27376720	5550	5550	5550	5550	35
523	20240228	095900	27182470	5580	5580	5580	5580	0
524	20240228	095800	27182470	5580	5580	5580	5580	0
525	20240228	095700	27182470	5580	5580	5580	5580	0
526	20240228	095600	27182470	5580	5580	5580	5580	0
527	20240228	095500	27182470	5580	5580	5580	5580	0
528	20240228	095400	27182470	5580	5580	5580	5580	4
529	20240228	095300	27160150	5590	5590	5590	5590	0
530	20240228	095200	27160150	5590	5590	5590	5590	0
531	20240228	095100	27160150	5590	5590	5590	5590	0
532	20240228	095000	27160150	5590	5590	5590	5590	1
533	20240228	094900	27154560	5600	5600	5600	5600	100
534	20240228	094800	26594560	5600	5590	5600	5590	100
535	20240228	094700	26035120	5600	5600	5600	5600	0
536	20240228	094600	26035120	5600	5600	5600	5600	2
537	20240228	094500	26023920	5600	5600	5600	5600	0
538	20240228	094400	26023920	5600	5600	5600	5600	10
539	20240228	094300	25967920	5600	5600	5600	5600	5
540	20240228	094200	25939920	5600	5600	5600	5600	5
541	20240228	094100	25911920	5600	5600	5600	5600	0
542	20240228	094000	25911920	5600	5600	5600	5600	101
543	20240228	093900	25346320	5600	5600	5600	5600	45
544	20240228	093800	25094320	5600	5600	5600	5600	35
545	20240228	093700	24898320	5600	5590	5600	5590	11
546	20240228	093600	24836820	5590	5590	5590	5590	23
547	20240228	093500	24708250	5590	5590	5590	5590	4
548	20240228	093400	24685890	5580	5580	5580	5580	50
549	20240228	093300	24406890	5580	5580	5580	5580	2
550	20240228	093200	24395730	5580	5550	5580	5550	85
551	20240228	093100	23922510	5550	5550	5550	5550	62
552	20240228	093000	23578410	5540	5540	5540	5540	27
553	20240228	092900	23428830	5540	5540	5540	5540	14
554	20240228	092800	23351270	5550	5550	5550	5550	9
555	20240228	092700	23301320	5540	5530	5540	5530	22
556	20240228	092600	23179650	5530	5530	5530	5530	0
557	20240228	092500	23179650	5530	5530	5530	5530	0
558	20240228	092400	23179650	5530	5530	5530	5530	92
559	20240228	092300	22670890	5530	5530	5530	5530	17
560	20240228	092200	22576880	5520	5520	5520	5520	0
561	20240228	092100	22576880	5520	5520	5520	5520	92
562	20240228	092000	22069040	5520	5520	5520	5520	0
563	20240228	091900	22069040	5520	5520	5520	5520	0
564	20240228	091800	22069040	5520	5520	5520	5520	0
565	20240228	091700	22069040	5520	5520	5520	5520	0
566	20240228	091600	22069040	5520	5520	5520	5520	31
567	20240228	091500	21897920	5520	5520	5520	5520	0
568	20240228	091400	21897920	5520	5520	5520	5520	137
569	20240228	091300	21141680	5530	5530	5530	5530	0
570	20240228	091200	21141680	5530	5530	5530	5530	325
571	20240228	091100	19344430	5530	5530	5530	5530	0
572	20240228	091000	19344430	5530	5530	5530	5530	1
573	20240228	090900	19338900	5550	5550	5550	5550	0
574	20240228	090800	19338900	5550	5550	5550	5550	0
575	20240228	090700	19338900	5550	5550	5550	5550	12
576	20240228	090600	19272300	5550	5570	5570	5550	99
577	20240228	090500	18722810	5570	5550	5570	5550	8
578	20240228	090400	18678380	5500	5500	5500	5500	172
579	20240228	090300	17732380	5500	5500	5500	5500	2163
580	20240228	090200	5835880	5500	5500	5500	5500	10
581	20240228	090100	5780880	5500	5500	5500	5500	38
582	20240228	090000	5571880	5500	5500	5530	5500	749