KissMeData/009810/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185300	177280903	526	526	526	526	10827
3	20240228	185200	177280903	526	526	526	526	0
4	20240228	185100	177280903	526	526	526	526	0
5	20240228	185000	177280903	526	526	526	526	0
6	20240228	184900	177280903	526	526	526	526	0
7	20240228	184800	177280903	526	526	526	526	0
8	20240228	184700	177280903	526	526	526	526	0
9	20240228	184600	177280903	526	526	526	526	0
10	20240228	184500	177280903	526	526	526	526	0
11	20240228	184400	177280903	526	526	526	526	0
12	20240228	184300	177280903	526	526	526	526	0
13	20240228	184200	177280903	526	526	526	526	0
14	20240228	184100	177280903	526	526	526	526	0
15	20240228	184000	177280903	526	526	526	526	0
16	20240228	183900	177280903	526	526	526	526	0
17	20240228	183800	177280903	526	526	526	526	0
18	20240228	183700	177280903	526	526	526	526	0
19	20240228	183600	177280903	526	526	526	526	0
20	20240228	183500	177280903	526	526	526	526	0
21	20240228	183400	177280903	526	526	526	526	0
22	20240228	183300	177280903	526	526	526	526	0
23	20240228	183200	177280903	526	526	526	526	0
24	20240228	183100	177280903	526	526	526	526	0
25	20240228	183000	177280903	526	526	526	526	0
26	20240228	182900	177280903	526	526	526	526	0
27	20240228	182800	177280903	526	526	526	526	0
28	20240228	182700	177280903	526	526	526	526	0
29	20240228	182600	177280903	526	526	526	526	0
30	20240228	182500	177280903	526	526	526	526	0
31	20240228	182400	177280903	526	526	526	526	0
32	20240228	182300	177280903	526	526	526	526	10827
33	20240228	182200	177280903	526	526	526	526	0
34	20240228	182100	177280903	526	526	526	526	0
35	20240228	182000	177280903	526	526	526	526	0
36	20240228	181900	177280903	526	526	526	526	0
37	20240228	181800	177280903	526	526	526	526	0
38	20240228	181700	177280903	526	526	526	526	0
39	20240228	181600	177280903	526	526	526	526	0
40	20240228	181500	177280903	526	526	526	526	0
41	20240228	181400	177280903	526	526	526	526	0
42	20240228	181300	177280903	526	526	526	526	0
43	20240228	181200	177280903	526	526	526	526	0
44	20240228	181100	177280903	526	526	526	526	0
45	20240228	181000	177280903	526	526	526	526	0
46	20240228	180900	177280903	526	526	526	526	0
47	20240228	180800	177280903	526	526	526	526	0
48	20240228	180700	177280903	526	526	526	526	0
49	20240228	180600	177280903	526	526	526	526	0
50	20240228	180500	177280903	526	526	526	526	0
51	20240228	180400	177280903	526	526	526	526	0
52	20240228	180300	177280903	526	526	526	526	0
53	20240228	180200	177280903	526	526	526	526	0
54	20240228	180100	177280903	526	526	526	526	0
55	20240228	180000	177280903	526	526	526	526	0
56	20240228	175900	177280903	526	526	526	526	0
57	20240228	175800	177280903	526	526	526	526	0
58	20240228	175700	177280903	526	526	526	526	0
59	20240228	175600	177280903	526	526	526	526	0
60	20240228	175500	177280903	526	526	526	526	0
61	20240228	175400	177280903	526	526	526	526	0
62	20240228	175300	177280903	526	526	526	526	10827
63	20240228	175200	177280903	526	526	526	526	0
64	20240228	175100	177280903	526	526	526	526	0
65	20240228	175000	177280903	526	526	526	526	0
66	20240228	174900	177280903	526	526	526	526	0
67	20240228	174800	177280903	526	526	526	526	0
68	20240228	174700	177280903	526	526	526	526	0
69	20240228	174600	177280903	526	526	526	526	0
70	20240228	174500	177280903	526	526	526	526	0
71	20240228	174400	177280903	526	526	526	526	0
72	20240228	174300	177280903	526	526	526	526	0
73	20240228	174200	177280903	526	526	526	526	0
74	20240228	174100	177280903	526	526	526	526	0
75	20240228	174000	177280903	526	526	526	526	0
76	20240228	173900	177280903	526	526	526	526	0
77	20240228	173800	177280903	526	526	526	526	0
78	20240228	173700	177280903	526	526	526	526	0
79	20240228	173600	177280903	526	526	526	526	0
80	20240228	173500	177280903	526	526	526	526	0
81	20240228	173400	177280903	526	526	526	526	0
82	20240228	173300	177280903	526	526	526	526	0
83	20240228	173200	177280903	526	526	526	526	0
84	20240228	173100	177280903	526	526	526	526	0
85	20240228	173000	177280903	526	526	526	526	0
86	20240228	172900	177280903	526	526	526	526	0
87	20240228	172800	177280903	526	526	526	526	0
88	20240228	172700	177280903	526	526	526	526	0
89	20240228	172600	177280903	526	526	526	526	0
90	20240228	172500	177280903	526	526	526	526	0
91	20240228	172400	177280903	526	526	526	526	0
92	20240228	172300	177280903	526	526	526	526	10827
93	20240228	172200	177280903	526	526	526	526	0
94	20240228	172100	177280903	526	526	526	526	0
95	20240228	172000	177280903	526	526	526	526	0
96	20240228	171900	177280903	526	526	526	526	0
97	20240228	171800	177280903	526	526	526	526	0
98	20240228	171700	177280903	526	526	526	526	0
99	20240228	171600	177280903	526	526	526	526	0
100	20240228	171500	177280903	526	526	526	526	0
101	20240228	171400	177280903	526	526	526	526	0
102	20240228	171300	177280903	526	526	526	526	0
103	20240228	171200	177280903	526	526	526	526	0
104	20240228	171100	177280903	526	526	526	526	0
105	20240228	171000	177280903	526	526	526	526	0
106	20240228	170900	177280903	526	526	526	526	0
107	20240228	170800	177280903	526	526	526	526	0
108	20240228	170700	177280903	526	526	526	526	0
109	20240228	170600	177280903	526	526	526	526	0
110	20240228	170500	177280903	526	526	526	526	0
111	20240228	170400	177280903	526	526	526	526	0
112	20240228	170300	177280903	526	526	526	526	0
113	20240228	170200	177280903	526	526	526	526	0
114	20240228	170100	177280903	526	526	526	526	0
115	20240228	170000	177280903	526	526	526	526	0
116	20240228	165900	177280903	526	526	526	526	0
117	20240228	165800	177280903	526	526	526	526	0
118	20240228	165700	177280903	526	526	526	526	0
119	20240228	165600	177280903	526	526	526	526	0
120	20240228	165500	177280903	526	526	526	526	0
121	20240228	165400	177280903	526	526	526	526	0
122	20240228	165300	177280903	526	526	526	526	10827
123	20240228	165200	177280903	526	526	526	526	0
124	20240228	165100	177280903	526	526	526	526	0
125	20240228	165000	177280903	526	526	526	526	0
126	20240228	164900	177280903	526	526	526	526	0
127	20240228	164800	177280903	526	526	526	526	0
128	20240228	164700	177280903	526	526	526	526	0
129	20240228	164600	177280903	526	526	526	526	0
130	20240228	164500	177280903	526	526	526	526	0
131	20240228	164400	177280903	526	526	526	526	0
132	20240228	164300	177280903	526	526	526	526	0
133	20240228	164200	177280903	526	526	526	526	0
134	20240228	164100	177280903	526	526	526	526	0
135	20240228	164000	177280903	526	526	526	526	0
136	20240228	163900	177280903	526	526	526	526	0
137	20240228	163800	177280903	526	526	526	526	0
138	20240228	163700	177280903	526	526	526	526	0
139	20240228	163600	177280903	526	526	526	526	0
140	20240228	163500	177280903	526	526	526	526	0
141	20240228	163400	177280903	526	526	526	526	0
142	20240228	163300	177280903	526	526	526	526	0
143	20240228	163200	177280903	526	526	526	526	0
144	20240228	163100	177280903	526	526	526	526	0
145	20240228	163000	177280903	526	526	526	526	0
146	20240228	162900	177280903	526	526	526	526	0
147	20240228	162800	177280903	526	526	526	526	0
148	20240228	162700	177280903	526	526	526	526	0
149	20240228	162600	177280903	526	526	526	526	0
150	20240228	162500	177280903	526	526	526	526	0
151	20240228	162400	177280903	526	526	526	526	0
152	20240228	162300	177280903	526	526	526	526	10827
153	20240228	162200	177280903	526	526	526	526	0
154	20240228	162100	177280903	526	526	526	526	0
155	20240228	162000	177280903	526	526	526	526	0
156	20240228	161900	177280903	526	526	526	526	0
157	20240228	161800	177280903	526	526	526	526	0
158	20240228	161700	177280903	526	526	526	526	0
159	20240228	161600	177280903	526	526	526	526	0
160	20240228	161500	177280903	526	526	526	526	0
161	20240228	161400	177280903	526	526	526	526	0
162	20240228	161300	177280903	526	526	526	526	0
163	20240228	161200	177280903	526	526	526	526	0
164	20240228	161100	177280903	526	526	526	526	0
165	20240228	161000	177280903	526	526	526	526	0
166	20240228	160900	177280903	526	526	526	526	0
167	20240228	160800	177280903	526	526	526	526	0
168	20240228	160700	177280903	526	526	526	526	0
169	20240228	160600	177280903	526	526	526	526	0
170	20240228	160500	177280903	526	526	526	526	0
171	20240228	160400	177280903	526	526	526	526	0
172	20240228	160300	177280903	526	526	526	526	0
173	20240228	160200	177280903	526	526	526	526	0
174	20240228	160100	177280903	526	526	526	526	0
175	20240228	160000	177280903	526	526	526	526	0
176	20240228	155900	177280903	526	526	526	526	0
177	20240228	155800	177280903	526	526	526	526	0
178	20240228	155700	177280903	526	526	526	526	0
179	20240228	155600	177280903	526	526	526	526	0
180	20240228	155500	177280903	526	526	526	526	0
181	20240228	155400	177280903	526	526	526	526	0
182	20240228	155300	177280903	526	526	526	526	10827
183	20240228	155200	177280903	526	526	526	526	0
184	20240228	155100	177280903	526	526	526	526	0
185	20240228	155000	177280903	526	526	526	526	0
186	20240228	154900	177280903	526	526	526	526	0
187	20240228	154800	177280903	526	526	526	526	0
188	20240228	154700	177280903	526	526	526	526	0
189	20240228	154600	177280903	526	526	526	526	0
190	20240228	154500	177280903	526	526	526	526	0
191	20240228	154400	177280903	526	526	526	526	0
192	20240228	154300	177280903	526	526	526	526	0
193	20240228	154200	177280903	526	526	526	526	0
194	20240228	154100	177280903	526	526	526	526	0
195	20240228	154000	177280903	526	526	526	526	0
196	20240228	153900	177280903	526	526	526	526	0
197	20240228	153800	177280903	526	526	526	526	0
198	20240228	153700	177280903	526	526	526	526	0
199	20240228	153600	177280903	526	526	526	526	0
200	20240228	153500	177280903	526	526	526	526	0
201	20240228	153400	177280903	526	526	526	526	0
202	20240228	153300	177280903	526	526	526	526	0
203	20240228	153200	177280903	526	526	526	526	0
204	20240228	153100	177280903	526	526	526	526	0
205	20240228	153000	177280903	526	526	526	526	10827
206	20240228	152900	171585901	533	533	533	533	0
207	20240228	152800	171585901	533	533	533	533	0
208	20240228	152700	171585901	533	533	533	533	0
209	20240228	152600	171585901	533	533	533	533	0
210	20240228	152500	171585901	533	533	533	533	0
211	20240228	152400	171585901	533	533	533	533	0
212	20240228	152300	171585901	533	533	533	533	0
213	20240228	152200	171585901	533	533	533	533	0
214	20240228	152100	171585901	533	533	533	533	0
215	20240228	152000	171585901	533	533	533	533	0
216	20240228	151900	171585901	533	534	534	533	159
217	20240228	151800	171501144	533	533	533	533	6
218	20240228	151700	171497946	533	531	533	531	1110
219	20240228	151600	170908336	530	531	531	530	27
220	20240228	151500	170894020	531	532	532	531	15
221	20240228	151400	170886045	530	530	530	530	0
222	20240228	151300	170886045	530	530	530	530	441
223	20240228	151200	170652315	530	530	530	530	389
224	20240228	151100	170446145	530	530	530	530	2
225	20240228	151000	170445085	528	528	528	528	0
226	20240228	150900	170445085	528	528	528	528	0
227	20240228	150800	170445085	528	528	528	528	1000
228	20240228	150700	169917085	532	532	532	532	0
229	20240228	150600	169917085	532	532	532	532	0
230	20240228	150500	169917085	532	532	532	532	0
231	20240228	150400	169917085	532	532	532	532	1
232	20240228	150300	169916553	533	533	533	533	0
233	20240228	150200	169916553	533	530	533	530	50
234	20240228	150100	169890032	529	529	529	529	0
235	20240228	150000	169890032	529	529	529	529	1
236	20240228	145900	169889503	530	531	531	530	22
237	20240228	145800	169877841	529	529	529	529	39
238	20240228	145700	169857210	528	529	529	528	1006
239	20240228	145600	169325042	534	533	534	533	2260
240	20240228	145500	168118232	528	534	534	528	29000
241	20240228	145400	152803232	535	536	536	535	63
242	20240228	145300	152769526	537	537	537	537	83
243	20240228	145200	152724955	537	537	537	537	17
244	20240228	145100	152715826	537	537	537	537	0
245	20240228	145000	152715826	537	537	537	537	0
246	20240228	144900	152715826	537	537	537	537	433
247	20240228	144800	152483305	535	538	538	535	2069
248	20240228	144700	151370330	538	536	538	529	5000
249	20240228	144600	148710684	540	540	540	540	15
250	20240228	144500	148702584	542	534	542	534	1275
251	20240228	144400	148021455	538	536	538	536	11
252	20240228	144300	148015544	536	535	536	535	170
253	20240228	144200	147924588	534	534	534	534	0
254	20240228	144100	147924588	534	534	535	534	4384
255	20240228	144000	145580457	534	534	534	534	0
256	20240228	143900	145580457	534	534	534	534	0
257	20240228	143800	145580457	534	534	534	534	0
258	20240228	143700	145580457	534	534	534	534	0
259	20240228	143600	145580457	534	534	534	534	0
260	20240228	143500	145580457	534	534	534	534	0
261	20240228	143400	145580457	534	534	534	534	2
262	20240228	143300	145579389	534	530	534	530	3302
263	20240228	143200	143825373	530	530	530	530	2571
264	20240228	143100	142462743	530	530	530	530	146
265	20240228	143000	142385363	530	531	531	530	1002
266	20240228	142900	141854302	532	532	532	532	0
267	20240228	142800	141854302	532	532	532	532	0
268	20240228	142700	141854302	532	532	532	532	0
269	20240228	142600	141854302	532	533	533	532	2
270	20240228	142500	141853237	530	530	530	530	0
271	20240228	142400	141853237	530	530	530	530	36
272	20240228	142300	141834157	534	534	534	534	0
273	20240228	142200	141834157	534	531	535	530	3329
274	20240228	142100	140060458	531	533	535	531	3001
275	20240228	142000	138460993	533	533	533	533	30
276	20240228	141900	138445003	533	533	533	533	3
277	20240228	141800	138443404	533	533	533	533	5
278	20240228	141700	138440739	533	533	533	533	0
279	20240228	141600	138440739	533	533	533	533	0
280	20240228	141500	138440739	533	533	533	533	1000
281	20240228	141400	137907739	533	533	533	533	0
282	20240228	141300	137907739	533	533	533	533	0
283	20240228	141200	137907739	533	533	533	533	0
284	20240228	141100	137907739	533	533	533	533	0
285	20240228	141000	137907739	533	533	533	533	0
286	20240228	140900	137907739	533	533	533	533	0
287	20240228	140800	137907739	533	533	533	533	0
288	20240228	140700	137907739	533	533	533	533	0
289	20240228	140600	137907739	533	533	533	533	0
290	20240228	140500	137907739	533	534	534	533	112
291	20240228	140400	137848007	535	535	535	535	0
292	20240228	140300	137848007	535	530	535	530	15030
293	20240228	140200	129882039	528	528	528	528	0
294	20240228	140100	129882039	528	528	528	528	0
295	20240228	140000	129882039	528	529	529	528	1396
296	20240228	135900	129144553	530	530	530	530	0
297	20240228	135800	129144553	530	530	530	530	1
298	20240228	135700	129144023	530	529	530	529	361
299	20240228	135600	128952712	529	529	529	529	3
300	20240228	135500	128951125	529	529	529	529	27
301	20240228	135400	128936842	530	530	530	530	730
302	20240228	135300	128549942	530	530	530	530	0
303	20240228	135200	128549942	530	530	530	530	0
304	20240228	135100	128549942	530	530	530	530	0
305	20240228	135000	128549942	530	530	530	530	0
306	20240228	134900	128549942	530	530	530	530	0
307	20240228	134800	128549942	530	530	530	530	300
308	20240228	134700	128390942	534	528	534	528	152
309	20240228	134600	128310218	530	530	530	530	0
310	20240228	134500	128310218	530	530	530	530	0
311	20240228	134400	128310218	530	530	530	530	0
312	20240228	134300	128310218	530	530	530	530	0
313	20240228	134200	128310218	530	530	530	530	0
314	20240228	134100	128310218	530	530	530	530	0
315	20240228	134000	128310218	530	530	530	530	4000
316	20240228	133900	126190218	525	527	528	525	3629
317	20240228	133800	124276906	528	528	528	528	0
318	20240228	133700	124276906	528	528	528	528	0
319	20240228	133600	124276906	528	528	528	528	1
320	20240228	133500	124276378	530	530	530	530	0
321	20240228	133400	124276378	530	528	530	528	2003
322	20240228	133300	123215888	528	528	528	528	364
323	20240228	133200	123023696	528	528	528	528	4375
324	20240228	133100	120713696	520	529	529	520	46263
325	20240228	133000	96619574	529	530	534	525	6260
326	20240228	132900	93325219	535	535	535	535	20
327	20240228	132800	93314519	535	535	535	535	10
328	20240228	132700	93309169	533	533	533	533	0
329	20240228	132600	93309169	533	533	533	533	38
330	20240228	132500	93288915	533	533	533	533	0
331	20240228	132400	93288915	533	533	533	533	0
332	20240228	132300	93288915	533	533	533	533	0
333	20240228	132200	93288915	533	533	533	533	0
334	20240228	132100	93288915	533	533	533	533	0
335	20240228	132000	93288915	533	529	533	529	9001
336	20240228	131900	88506628	529	529	529	529	21
337	20240228	131800	88495519	529	529	529	529	20
338	20240228	131700	88484939	529	528	529	528	553
339	20240228	131600	88192403	528	528	528	528	0
340	20240228	131500	88192403	528	528	528	528	21
341	20240228	131400	88181315	528	528	528	528	36
342	20240228	131300	88162307	528	527	528	527	657
343	20240228	131200	87815477	526	526	526	526	2
344	20240228	131100	87814425	526	532	532	525	7204
345	20240228	131000	84026589	525	530	530	525	17000
346	20240228	130900	75095046	531	531	531	531	0
347	20240228	130800	75095046	531	531	531	531	100
348	20240228	130700	75041946	532	532	532	532	0
349	20240228	130600	75041946	532	532	532	532	0
350	20240228	130500	75041946	532	532	532	532	0
351	20240228	130400	75041946	532	531	532	531	3
352	20240228	130300	75040351	532	532	532	532	3
353	20240228	130200	75038755	532	532	532	532	1949
354	20240228	130100	74001887	532	532	532	532	2830
355	20240228	130000	72496327	527	533	533	525	50060
356	20240228	125900	46007682	540	540	540	531	21010
357	20240228	125800	34821256	535	540	543	535	10177
358	20240228	125700	29365487	541	538	541	538	101
359	20240228	125600	29310958	538	538	538	538	0
360	20240228	125500	29310958	538	538	538	538	0
361	20240228	125400	29310958	538	540	540	538	4
362	20240228	125300	29308803	539	539	539	539	0
363	20240228	125200	29308803	539	539	539	539	0
364	20240228	125100	29308803	539	539	539	539	0
365	20240228	125000	29308803	539	539	539	539	1
366	20240228	124900	29308264	539	539	539	539	0
367	20240228	124800	29308264	539	539	539	539	1
368	20240228	124700	29307725	538	540	540	538	74
369	20240228	124600	29267852	540	540	540	540	0
370	20240228	124500	29267852	540	540	540	540	0
371	20240228	124400	29267852	540	540	540	540	1
372	20240228	124300	29267312	540	540	540	540	0
373	20240228	124200	29267312	540	540	540	540	0
374	20240228	124100	29267312	540	540	540	540	200
375	20240228	124000	29159312	540	540	540	540	200
376	20240228	123900	29051312	540	540	540	540	0
377	20240228	123800	29051312	540	540	540	540	0
378	20240228	123700	29051312	540	540	540	540	0
379	20240228	123600	29051312	540	540	540	540	300
380	20240228	123500	28889312	540	540	540	540	0
381	20240228	123400	28889312	540	540	540	540	0
382	20240228	123300	28889312	540	540	540	540	0
383	20240228	123200	28889312	540	540	540	540	0
384	20240228	123100	28889312	540	540	540	540	0
385	20240228	123000	28889312	540	540	540	540	1000
386	20240228	122900	28349312	540	540	540	540	14
387	20240228	122800	28341752	540	540	540	540	0
388	20240228	122700	28341752	540	540	540	540	0
389	20240228	122600	28341752	540	540	540	540	0
390	20240228	122500	28341752	540	540	540	540	0
391	20240228	122400	28341752	540	540	540	540	1
392	20240228	122300	28341212	540	540	540	540	1
393	20240228	122200	28340672	540	540	540	540	36
394	20240228	122100	28321232	541	540	541	540	980
395	20240228	122000	27791214	537	537	537	537	0
396	20240228	121900	27791214	537	537	537	537	0
397	20240228	121800	27791214	537	537	537	537	0
398	20240228	121700	27791214	537	537	537	537	0
399	20240228	121600	27791214	537	537	537	537	0
400	20240228	121500	27791214	537	537	537	537	0
401	20240228	121400	27791214	537	537	537	537	0
402	20240228	121300	27791214	537	537	537	537	0
403	20240228	121200	27791214	537	537	537	537	0
404	20240228	121100	27791214	537	537	537	537	0
405	20240228	121000	27791214	537	537	537	537	0
406	20240228	120900	27791214	537	537	537	537	0
407	20240228	120800	27791214	537	537	537	537	0
408	20240228	120700	27791214	537	539	539	537	4
409	20240228	120600	27789063	540	540	540	540	0
410	20240228	120500	27789063	540	540	540	540	0
411	20240228	120400	27789063	540	540	540	540	0
412	20240228	120300	27789063	540	540	540	540	0
413	20240228	120200	27789063	540	540	540	540	3
414	20240228	120100	27787443	540	540	540	540	0
415	20240228	120000	27787443	540	540	540	540	0
416	20240228	115900	27787443	540	540	540	540	0
417	20240228	115800	27787443	540	540	540	540	0
418	20240228	115700	27787443	540	540	540	540	0
419	20240228	115600	27787443	540	540	540	540	5
420	20240228	115500	27784743	540	540	540	540	0
421	20240228	115400	27784743	540	540	540	540	0
422	20240228	115300	27784743	540	540	540	540	0
423	20240228	115200	27784743	540	540	540	540	0
424	20240228	115100	27784743	540	540	540	540	1
425	20240228	115000	27784203	537	537	537	537	0
426	20240228	114900	27784203	537	537	537	537	0
427	20240228	114800	27784203	537	537	537	537	0
428	20240228	114700	27784203	537	537	537	537	1
429	20240228	114600	27783666	538	538	538	538	1
430	20240228	114500	27783128	539	539	539	539	1
431	20240228	114400	27782589	540	540	540	540	0
432	20240228	114300	27782589	540	540	540	540	0
433	20240228	114200	27782589	540	540	540	540	0
434	20240228	114100	27782589	540	540	540	540	0
435	20240228	114000	27782589	540	540	540	540	0
436	20240228	113900	27782589	540	540	540	540	0
437	20240228	113800	27782589	540	540	540	540	0
438	20240228	113700	27782589	540	540	540	540	0
439	20240228	113600	27782589	540	540	540	540	20
440	20240228	113500	27771789	540	540	540	540	0
441	20240228	113400	27771789	540	540	540	540	10
442	20240228	113300	27766389	537	537	537	537	0
443	20240228	113200	27766389	537	537	537	537	7
444	20240228	113100	27762630	540	540	540	540	0
445	20240228	113000	27762630	540	540	540	540	0
446	20240228	112900	27762630	540	540	540	540	0
447	20240228	112800	27762630	540	540	540	540	0
448	20240228	112700	27762630	540	540	540	540	0
449	20240228	112600	27762630	540	540	540	540	5
450	20240228	112500	27759930	539	539	539	539	3
451	20240228	112400	27758313	540	540	540	540	0
452	20240228	112300	27758313	540	540	540	540	0
453	20240228	112200	27758313	540	540	540	540	0
454	20240228	112100	27758313	540	540	540	540	20
455	20240228	112000	27747513	539	539	539	539	0
456	20240228	111900	27747513	539	539	539	539	14
457	20240228	111800	27739967	539	539	539	539	0
458	20240228	111700	27739967	539	539	539	539	0
459	20240228	111600	27739967	539	539	539	539	0
460	20240228	111500	27739967	539	539	539	539	0
461	20240228	111400	27739967	539	539	539	539	0
462	20240228	111300	27739967	539	539	539	539	0
463	20240228	111200	27739967	539	539	539	539	0
464	20240228	111100	27739967	539	539	539	539	0
465	20240228	111000	27739967	539	539	539	539	0
466	20240228	110900	27739967	539	539	539	539	0
467	20240228	110800	27739967	539	539	539	539	0
468	20240228	110700	27739967	539	539	539	539	0
469	20240228	110600	27739967	539	539	539	539	3
470	20240228	110500	27738350	540	540	540	540	0
471	20240228	110400	27738350	540	540	540	540	0
472	20240228	110300	27738350	540	540	540	540	0
473	20240228	110200	27738350	540	540	540	540	0
474	20240228	110100	27738350	540	537	540	537	76
475	20240228	110000	27697455	535	535	535	535	0
476	20240228	105900	27697455	535	535	535	535	0
477	20240228	105800	27697455	535	538	538	534	2733
478	20240228	105700	26235722	541	541	541	541	0
479	20240228	105600	26235722	541	539	541	539	30
480	20240228	105500	26219550	538	538	538	538	0
481	20240228	105400	26219550	538	538	538	538	2
482	20240228	105300	26218474	535	535	535	535	0
483	20240228	105200	26218474	535	536	539	535	12270
484	20240228	105100	19646664	535	536	536	535	4000
485	20240228	105000	17505990	537	537	537	537	0
486	20240228	104900	17505990	537	537	537	537	1823
487	20240228	104800	16527039	537	542	542	537	1954
488	20240228	104700	15476471	545	545	545	545	0
489	20240228	104600	15476471	545	545	545	545	0
490	20240228	104500	15476471	545	545	545	545	0
491	20240228	104400	15476471	545	545	545	545	0
492	20240228	104300	15476471	545	545	545	545	0
493	20240228	104200	15476471	545	545	545	545	88
494	20240228	104100	15428511	545	545	545	545	0
495	20240228	104000	15428511	545	545	545	545	2
496	20240228	103900	15427421	545	545	545	545	0
497	20240228	103800	15427421	545	545	545	545	0
498	20240228	103700	15427421	545	545	545	545	0
499	20240228	103600	15427421	545	545	545	545	0
500	20240228	103500	15427421	545	545	545	545	0
501	20240228	103400	15427421	545	545	545	545	0
502	20240228	103300	15427421	545	544	545	544	5
503	20240228	103200	15424699	545	545	545	545	0
504	20240228	103100	15424699	545	545	545	545	0
505	20240228	103000	15424699	545	544	545	544	100
506	20240228	102900	15370239	544	544	544	544	0
507	20240228	102800	15370239	544	544	544	544	0
508	20240228	102700	15370239	544	544	544	544	0
509	20240228	102600	15370239	544	544	544	544	1
510	20240228	102500	15369695	543	543	543	543	0
511	20240228	102400	15369695	543	543	543	543	0
512	20240228	102300	15369695	543	543	543	543	1550
513	20240228	102200	14528045	545	545	545	545	0
514	20240228	102100	14528045	545	545	545	545	0
515	20240228	102000	14528045	545	545	545	545	0
516	20240228	101900	14528045	545	545	545	545	0
517	20240228	101800	14528045	545	545	545	545	0
518	20240228	101700	14528045	545	545	545	545	0
519	20240228	101600	14528045	545	545	545	545	0
520	20240228	101500	14528045	545	545	545	545	0
521	20240228	101400	14528045	545	545	545	545	0
522	20240228	101300	14528045	545	545	545	545	0
523	20240228	101200	14528045	545	545	545	545	0
524	20240228	101100	14528045	545	545	545	545	0
525	20240228	101000	14528045	545	545	545	545	0
526	20240228	100900	14528045	545	545	545	545	0
527	20240228	100800	14528045	545	542	545	542	1126
528	20240228	100700	13915880	543	543	543	543	0
529	20240228	100600	13915880	543	543	543	543	400
530	20240228	100500	13698680	540	540	540	540	1
531	20240228	100400	13698140	540	540	540	540	1
532	20240228	100300	13697600	540	540	540	540	0
533	20240228	100200	13697600	540	540	540	540	0
534	20240228	100100	13697600	540	540	540	540	2000
535	20240228	100000	12617600	540	540	540	540	150
536	20240228	095900	12536600	540	540	540	540	7908
537	20240228	095800	8266280	539	539	539	539	6989
538	20240228	095700	4499209	538	539	539	538	1068
539	20240228	095600	3923691	539	539	539	539	211
540	20240228	095500	3809962	539	539	539	539	14
541	20240228	095400	3802416	540	540	540	540	86
542	20240228	095300	3755976	540	544	544	540	296
543	20240228	095200	3595336	544	544	544	544	433
544	20240228	095100	3359784	544	544	544	544	0
545	20240228	095000	3359784	544	544	544	544	5
546	20240228	094900	3357064	544	544	544	544	5
547	20240228	094800	3354344	540	540	540	540	0
548	20240228	094700	3354344	540	540	540	540	2
549	20240228	094600	3353264	540	540	540	540	1936
550	20240228	094500	2307824	540	541	541	540	74
551	20240228	094400	2267795	545	545	545	545	0
552	20240228	094300	2267795	545	545	545	545	0
553	20240228	094200	2267795	545	545	545	545	0
554	20240228	094100	2267795	545	545	545	545	0
555	20240228	094000	2267795	545	545	545	545	0
556	20240228	093900	2267795	545	545	545	545	0
557	20240228	093800	2267795	545	545	545	545	0
558	20240228	093700	2267795	545	545	545	545	11
559	20240228	093600	2261800	545	545	545	545	0
560	20240228	093500	2261800	545	545	545	545	0
561	20240228	093400	2261800	545	545	545	545	0
562	20240228	093300	2261800	545	545	545	545	0
563	20240228	093200	2261800	545	545	545	545	1
564	20240228	093100	2261255	545	545	545	545	1
565	20240228	093000	2260710	545	545	545	545	2
566	20240228	092900	2259620	546	546	546	546	0
567	20240228	092800	2259620	546	546	546	546	0
568	20240228	092700	2259620	546	546	546	546	0
569	20240228	092600	2259620	546	545	546	545	164
570	20240228	092500	2170083	546	546	546	546	0
571	20240228	092400	2170083	546	543	546	543	20
572	20240228	092300	2159185	542	541	542	540	1185
573	20240228	092200	1518894	548	548	548	548	0
574	20240228	092100	1518894	548	548	548	548	0
575	20240228	092000	1518894	548	548	548	548	0
576	20240228	091900	1518894	548	548	548	548	10
577	20240228	091800	1513414	537	548	548	537	1500
578	20240228	091700	705626	549	549	549	549	1
579	20240228	091600	705077	550	550	550	550	0
580	20240228	091500	705077	550	552	552	550	3
581	20240228	091400	703424	553	553	553	553	0
582	20240228	091300	703424	553	554	554	553	3
583	20240228	091200	701764	554	554	554	554	0
584	20240228	091100	701764	554	554	554	554	0
585	20240228	091000	701764	554	554	554	554	17
586	20240228	090900	692346	554	554	554	554	0
587	20240228	090800	692346	554	554	554	554	641
588	20240228	090700	337232	554	557	557	554	19
589	20240228	090600	326703	558	558	558	558	367
590	20240228	090500	121917	558	557	558	557	133
591	20240228	090400	47714	558	558	558	558	0
592	20240228	090300	47714	558	558	558	558	0
593	20240228	090200	47714	558	558	558	558	0
594	20240228	090100	47714	558	550	558	550	13
595	20240228	090000	40550	548	548	548	546	74