KissMeData/004560/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	184200	2486314280	18910	18910	18910	18910	3717
3	20240229	184100	2486314280	18910	18910	18910	18910	0
4	20240229	184000	2486314280	18910	18910	18910	18910	0
5	20240229	183900	2486314280	18910	18910	18910	18910	0
6	20240229	183800	2486314280	18910	18910	18910	18910	0
7	20240229	183700	2486314280	18910	18910	18910	18910	0
8	20240229	183600	2486314280	18910	18910	18910	18910	0
9	20240229	183500	2486314280	18910	18910	18910	18910	0
10	20240229	183400	2486314280	18910	18910	18910	18910	0
11	20240229	183300	2486314280	18910	18910	18910	18910	0
12	20240229	183200	2486314280	18910	18910	18910	18910	0
13	20240229	183100	2486314280	18910	18910	18910	18910	0
14	20240229	183000	2486314280	18910	18910	18910	18910	0
15	20240229	182900	2486314280	18910	18910	18910	18910	0
16	20240229	182800	2486314280	18910	18910	18910	18910	0
17	20240229	182700	2486314280	18910	18910	18910	18910	0
18	20240229	182600	2486314280	18910	18910	18910	18910	0
19	20240229	182500	2486314280	18910	18910	18910	18910	0
20	20240229	182400	2486314280	18910	18910	18910	18910	0
21	20240229	182300	2486314280	18910	18910	18910	18910	0
22	20240229	182200	2486314280	18910	18910	18910	18910	0
23	20240229	182100	2486314280	18910	18910	18910	18910	0
24	20240229	182000	2486314280	18910	18910	18910	18910	0
25	20240229	181900	2486314280	18910	18910	18910	18910	0
26	20240229	181800	2486314280	18910	18910	18910	18910	0
27	20240229	181700	2486314280	18910	18910	18910	18910	0
28	20240229	181600	2486314280	18910	18910	18910	18910	0
29	20240229	181500	2486314280	18910	18910	18910	18910	0
30	20240229	181400	2486314280	18910	18910	18910	18910	0
31	20240229	181300	2486314280	18910	18910	18910	18910	0
32	20240229	181200	2486314280	18910	18910	18910	18910	3717
33	20240229	181100	2486314280	18910	18910	18910	18910	0
34	20240229	181000	2486314280	18910	18910	18910	18910	0
35	20240229	180900	2486314280	18910	18910	18910	18910	0
36	20240229	180800	2486314280	18910	18910	18910	18910	0
37	20240229	180700	2486314280	18910	18910	18910	18910	0
38	20240229	180600	2486314280	18910	18910	18910	18910	0
39	20240229	180500	2486314280	18910	18910	18910	18910	0
40	20240229	180400	2486314280	18910	18910	18910	18910	0
41	20240229	180300	2486314280	18910	18910	18910	18910	0
42	20240229	180200	2486314280	18910	18910	18910	18910	0
43	20240229	180100	2486314280	18910	18910	18910	18910	0
44	20240229	180000	2486314280	18910	18910	18910	18910	0
45	20240229	175900	2486314280	18910	18910	18910	18910	0
46	20240229	175800	2486314280	18910	18910	18910	18910	0
47	20240229	175700	2486314280	18910	18910	18910	18910	0
48	20240229	175600	2486314280	18910	18910	18910	18910	0
49	20240229	175500	2486314280	18910	18910	18910	18910	0
50	20240229	175400	2486314280	18910	18910	18910	18910	0
51	20240229	175300	2486314280	18910	18910	18910	18910	0
52	20240229	175200	2486314280	18910	18910	18910	18910	0
53	20240229	175100	2486314280	18910	18910	18910	18910	0
54	20240229	175000	2486314280	18910	18910	18910	18910	0
55	20240229	174900	2486314280	18910	18910	18910	18910	0
56	20240229	174800	2486314280	18910	18910	18910	18910	0
57	20240229	174700	2486314280	18910	18910	18910	18910	0
58	20240229	174600	2486314280	18910	18910	18910	18910	0
59	20240229	174500	2486314280	18910	18910	18910	18910	0
60	20240229	174400	2486314280	18910	18910	18910	18910	0
61	20240229	174300	2486314280	18910	18910	18910	18910	0
62	20240229	174200	2486314280	18910	18910	18910	18910	3717
63	20240229	174100	2486314280	18910	18910	18910	18910	0
64	20240229	174000	2486314280	18910	18910	18910	18910	0
65	20240229	173900	2486314280	18910	18910	18910	18910	0
66	20240229	173800	2486314280	18910	18910	18910	18910	0
67	20240229	173700	2486314280	18910	18910	18910	18910	0
68	20240229	173600	2486314280	18910	18910	18910	18910	0
69	20240229	173500	2486314280	18910	18910	18910	18910	0
70	20240229	173400	2486314280	18910	18910	18910	18910	0
71	20240229	173300	2486314280	18910	18910	18910	18910	0
72	20240229	173200	2486314280	18910	18910	18910	18910	0
73	20240229	173100	2486314280	18910	18910	18910	18910	0
74	20240229	173000	2486314280	18910	18910	18910	18910	0
75	20240229	172900	2486314280	18910	18910	18910	18910	0
76	20240229	172800	2486314280	18910	18910	18910	18910	0
77	20240229	172700	2486314280	18910	18910	18910	18910	0
78	20240229	172600	2486314280	18910	18910	18910	18910	0
79	20240229	172500	2486314280	18910	18910	18910	18910	0
80	20240229	172400	2486314280	18910	18910	18910	18910	0
81	20240229	172300	2486314280	18910	18910	18910	18910	0
82	20240229	172200	2486314280	18910	18910	18910	18910	0
83	20240229	172100	2486314280	18910	18910	18910	18910	0
84	20240229	172000	2486314280	18910	18910	18910	18910	0
85	20240229	171900	2486314280	18910	18910	18910	18910	0
86	20240229	171800	2486314280	18910	18910	18910	18910	0
87	20240229	171700	2486314280	18910	18910	18910	18910	0
88	20240229	171600	2486314280	18910	18910	18910	18910	0
89	20240229	171500	2486314280	18910	18910	18910	18910	0
90	20240229	171400	2486314280	18910	18910	18910	18910	0
91	20240229	171300	2486314280	18910	18910	18910	18910	0
92	20240229	171200	2486314280	18910	18910	18910	18910	3717
93	20240229	171100	2486314280	18910	18910	18910	18910	0
94	20240229	171000	2486314280	18910	18910	18910	18910	0
95	20240229	170900	2486314280	18910	18910	18910	18910	0
96	20240229	170800	2486314280	18910	18910	18910	18910	0
97	20240229	170700	2486314280	18910	18910	18910	18910	0
98	20240229	170600	2486314280	18910	18910	18910	18910	0
99	20240229	170500	2486314280	18910	18910	18910	18910	0
100	20240229	170400	2486314280	18910	18910	18910	18910	0
101	20240229	170300	2486314280	18910	18910	18910	18910	0
102	20240229	170200	2486314280	18910	18910	18910	18910	0
103	20240229	170100	2486314280	18910	18910	18910	18910	0
104	20240229	170000	2486314280	18910	18910	18910	18910	0
105	20240229	165900	2486314280	18910	18910	18910	18910	0
106	20240229	165800	2486314280	18910	18910	18910	18910	0
107	20240229	165700	2486314280	18910	18910	18910	18910	0
108	20240229	165600	2486314280	18910	18910	18910	18910	0
109	20240229	165500	2486314280	18910	18910	18910	18910	0
110	20240229	165400	2486314280	18910	18910	18910	18910	0
111	20240229	165300	2486314280	18910	18910	18910	18910	0
112	20240229	165200	2486314280	18910	18910	18910	18910	0
113	20240229	165100	2486314280	18910	18910	18910	18910	0
114	20240229	165000	2486314280	18910	18910	18910	18910	0
115	20240229	164900	2486314280	18910	18910	18910	18910	0
116	20240229	164800	2486314280	18910	18910	18910	18910	0
117	20240229	164700	2486314280	18910	18910	18910	18910	0
118	20240229	164600	2486314280	18910	18910	18910	18910	0
119	20240229	164500	2486314280	18910	18910	18910	18910	0
120	20240229	164400	2486314280	18910	18910	18910	18910	0
121	20240229	164300	2486314280	18910	18910	18910	18910	0
122	20240229	164200	2486314280	18910	18910	18910	18910	3717
123	20240229	164100	2486314280	18910	18910	18910	18910	0
124	20240229	164000	2486314280	18910	18910	18910	18910	0
125	20240229	163900	2486314280	18910	18910	18910	18910	0
126	20240229	163800	2486314280	18910	18910	18910	18910	0
127	20240229	163700	2486314280	18910	18910	18910	18910	0
128	20240229	163600	2486314280	18910	18910	18910	18910	0
129	20240229	163500	2486314280	18910	18910	18910	18910	0
130	20240229	163400	2486314280	18910	18910	18910	18910	0
131	20240229	163300	2486314280	18910	18910	18910	18910	0
132	20240229	163200	2486314280	18910	18910	18910	18910	0
133	20240229	163100	2486314280	18910	18910	18910	18910	0
134	20240229	163000	2486314280	18910	18910	18910	18910	0
135	20240229	162900	2486314280	18910	18910	18910	18910	0
136	20240229	162800	2486314280	18910	18910	18910	18910	0
137	20240229	162700	2486314280	18910	18910	18910	18910	0
138	20240229	162600	2486314280	18910	18910	18910	18910	0
139	20240229	162500	2486314280	18910	18910	18910	18910	0
140	20240229	162400	2486314280	18910	18910	18910	18910	0
141	20240229	162300	2486314280	18910	18910	18910	18910	0
142	20240229	162200	2486314280	18910	18910	18910	18910	0
143	20240229	162100	2486314280	18910	18910	18910	18910	0
144	20240229	162000	2486314280	18910	18910	18910	18910	0
145	20240229	161900	2486314280	18910	18910	18910	18910	0
146	20240229	161800	2486314280	18910	18910	18910	18910	0
147	20240229	161700	2486314280	18910	18910	18910	18910	0
148	20240229	161600	2486314280	18910	18910	18910	18910	0
149	20240229	161500	2486314280	18910	18910	18910	18910	0
150	20240229	161400	2486314280	18910	18910	18910	18910	0
151	20240229	161300	2486314280	18910	18910	18910	18910	0
152	20240229	161200	2486314280	18910	18910	18910	18910	3717
153	20240229	161100	2486314280	18910	18910	18910	18910	0
154	20240229	161000	2486314280	18910	18910	18910	18910	0
155	20240229	160900	2486314280	18910	18910	18910	18910	0
156	20240229	160800	2486314280	18910	18910	18910	18910	0
157	20240229	160700	2486314280	18910	18910	18910	18910	0
158	20240229	160600	2486314280	18910	18910	18910	18910	0
159	20240229	160500	2486314280	18910	18910	18910	18910	0
160	20240229	160400	2486314280	18910	18910	18910	18910	0
161	20240229	160300	2486314280	18910	18910	18910	18910	0
162	20240229	160200	2486314280	18910	18910	18910	18910	0
163	20240229	160100	2486314280	18910	18910	18910	18910	0
164	20240229	160000	2486314280	18910	18910	18910	18910	0
165	20240229	155900	2486314280	18910	18910	18910	18910	0
166	20240229	155800	2486314280	18910	18910	18910	18910	0
167	20240229	155700	2486314280	18910	18910	18910	18910	0
168	20240229	155600	2486314280	18910	18910	18910	18910	0
169	20240229	155500	2486314280	18910	18910	18910	18910	0
170	20240229	155400	2486314280	18910	18910	18910	18910	0
171	20240229	155300	2486314280	18910	18910	18910	18910	0
172	20240229	155200	2486314280	18910	18910	18910	18910	0
173	20240229	155100	2486314280	18910	18910	18910	18910	0
174	20240229	155000	2486314280	18910	18910	18910	18910	0
175	20240229	154900	2486314280	18910	18910	18910	18910	0
176	20240229	154800	2486314280	18910	18910	18910	18910	0
177	20240229	154700	2486314280	18910	18910	18910	18910	0
178	20240229	154600	2486314280	18910	18910	18910	18910	0
179	20240229	154500	2486314280	18910	18910	18910	18910	0
180	20240229	154400	2486314280	18910	18910	18910	18910	0
181	20240229	154300	2486314280	18910	18910	18910	18910	0
182	20240229	154200	2486314280	18910	18910	18910	18910	3717
183	20240229	154100	2486314280	18910	18910	18910	18910	0
184	20240229	154000	2486314280	18910	18910	18910	18910	0
185	20240229	153900	2486314280	18910	18910	18910	18910	0
186	20240229	153800	2486314280	18910	18910	18910	18910	0
187	20240229	153700	2486314280	18910	18910	18910	18910	0
188	20240229	153600	2486314280	18910	18910	18910	18910	0
189	20240229	153500	2486314280	18910	18910	18910	18910	0
190	20240229	153400	2486314280	18910	18910	18910	18910	0
191	20240229	153300	2486314280	18910	18910	18910	18910	0
192	20240229	153200	2486314280	18910	18910	18910	18910	0
193	20240229	153100	2486314280	18910	18910	18910	18910	0
194	20240229	153000	2486314280	18910	18910	18910	18910	3717
195	20240229	152900	2416025810	18960	18960	18960	18960	0
196	20240229	152800	2416025810	18960	18960	18960	18960	0
197	20240229	152700	2416025810	18960	18960	18960	18960	0
198	20240229	152600	2416025810	18960	18960	18960	18960	0
199	20240229	152500	2416025810	18960	18960	18960	18960	0
200	20240229	152400	2416025810	18960	18960	18960	18960	0
201	20240229	152300	2416025810	18960	18960	18960	18960	0
202	20240229	152200	2416025810	18960	18960	18960	18960	0
203	20240229	152100	2416025810	18960	18960	18960	18960	0
204	20240229	152000	2416025810	18960	18960	18960	18960	0
205	20240229	151900	2416025810	18960	18910	18960	18910	1691
206	20240229	151800	2383996320	18930	18930	18930	18930	424
207	20240229	151700	2375970000	18930	18940	18940	18930	791
208	20240229	151600	2360992360	18900	18900	18900	18900	327
209	20240229	151500	2354812060	18940	18940	18940	18900	252
210	20240229	151400	2350046710	18940	18940	18940	18940	576
211	20240229	151300	2339137270	18930	18920	18930	18920	934
212	20240229	151200	2321458840	18920	18910	18920	18910	287
213	20240229	151100	2316031460	18910	18910	18910	18880	343
214	20240229	151000	2309545390	18910	18860	18910	18860	394
215	20240229	150900	2302105270	18860	18850	18860	18840	189
216	20240229	150800	2298542110	18840	18840	18850	18840	516
217	20240229	150700	2288820660	18850	18870	18870	18840	1535
218	20240229	150600	2259875740	18870	18860	18880	18860	366
219	20240229	150500	2252971410	18870	18870	18870	18870	0
220	20240229	150400	2252971410	18870	18860	18870	18860	256
221	20240229	150300	2248143220	18860	18880	18880	18860	239
222	20240229	150200	2243635640	18860	18880	18880	18850	938
223	20240229	150100	2225952710	18870	18860	18870	18860	506
224	20240229	150000	2216404620	18870	18860	18870	18850	95
225	20240229	145900	2214613610	18850	18860	18870	18850	43
226	20240229	145800	2213802820	18870	18890	18890	18850	33
227	20240229	145700	2213180710	18860	18860	18890	18860	324
228	20240229	145600	2207066960	18860	18860	18860	18860	0
229	20240229	145500	2207066960	18860	18860	18870	18860	196
230	20240229	145400	2203369600	18870	18870	18870	18870	21
231	20240229	145300	2202973330	18870	18860	18870	18850	156
232	20240229	145200	2200031290	18850	18850	18850	18850	85
233	20240229	145100	2198429040	18850	18850	18850	18850	5
234	20240229	145000	2198334790	18870	18820	18870	18820	225
235	20240229	144900	2194094780	18820	18820	18820	18820	122
236	20240229	144800	2191798740	18850	18830	18850	18820	210
237	20240229	144700	2187846160	18820	18840	18840	18820	880
238	20240229	144600	2171276020	18840	18850	18850	18840	343
239	20240229	144500	2164810550	18850	18850	18870	18850	47
240	20240229	144400	2163923980	18870	18860	18870	18850	3903
241	20240229	144300	2090349790	18880	18880	18880	18880	329
242	20240229	144200	2084138270	18890	18880	18890	18880	1258
243	20240229	144100	2060386910	18860	18860	18880	18860	470
244	20240229	144000	2051522310	18860	18860	18860	18850	645
245	20240229	143900	2039357910	18860	18860	18870	18860	1079
246	20240229	143800	2019007190	18870	18870	18870	18870	571
247	20240229	143700	2008232420	18870	18890	18890	18870	840
248	20240229	143600	1992366310	18890	18900	18900	18890	156
249	20240229	143500	1989418240	18890	18900	18900	18890	58
250	20240229	143400	1988322520	18900	18910	18910	18900	269
251	20240229	143300	1983238320	18900	18900	18930	18900	164
252	20240229	143200	1980138160	18910	18910	18910	18910	256
253	20240229	143100	1975297200	18910	18900	18910	18900	2339
254	20240229	143000	1931088810	18900	18910	18910	18900	119
255	20240229	142900	1928838670	18910	18920	18930	18900	686
256	20240229	142800	1915868140	18930	18940	18940	18930	106
257	20240229	142700	1913860810	18930	18940	18950	18930	154
258	20240229	142600	1910943710	18960	18960	18960	18960	258
259	20240229	142500	1906052030	18960	18960	18960	18950	12
260	20240229	142400	1905824610	18970	18970	18970	18970	1
261	20240229	142300	1905805640	18970	18870	18970	18870	452
262	20240229	142200	1897267300	18870	18870	18870	18870	105
263	20240229	142100	1895285950	18870	18960	18960	18870	6157
264	20240229	142000	1778733300	18950	18970	18970	18950	338
265	20240229	141900	1772325560	18980	18990	18990	18980	2
266	20240229	141800	1772287590	18980	18980	18980	18980	1
267	20240229	141700	1772268610	19000	18960	19000	18960	11
268	20240229	141600	1772060010	18960	18970	18990	18960	235
269	20240229	141500	1767604150	18990	18980	18990	18960	32
270	20240229	141400	1766997050	18980	18990	18990	18980	13
271	20240229	141300	1766750290	19000	18990	19000	18980	32
272	20240229	141200	1766142540	18990	18990	18990	18970	13
273	20240229	141100	1765895700	18980	19000	19000	18970	22
274	20240229	141000	1765478000	18980	19000	19000	18980	19
275	20240229	140900	1765117220	18990	19010	19010	18990	3
276	20240229	140800	1765060220	18960	18980	19010	18960	1159
277	20240229	140700	1743068470	18970	18970	18970	18970	28
278	20240229	140600	1742537310	18990	18990	18990	18990	0
279	20240229	140500	1742537310	18990	18990	18990	18990	0
280	20240229	140400	1742537310	18990	18990	18990	18980	21
281	20240229	140300	1742138530	18980	18980	18980	18980	1
282	20240229	140200	1742119550	18990	18990	18990	18990	23
283	20240229	140100	1741682780	18990	18990	18990	18990	11
284	20240229	140000	1741473890	18960	18960	18960	18960	658
285	20240229	135900	1728998210	18970	19000	19000	18970	679
286	20240229	135800	1716108760	19000	19000	19000	19000	20
287	20240229	135700	1715728760	19000	18990	19000	18990	138
288	20240229	135600	1713107040	18980	18980	18980	18980	24
289	20240229	135500	1712651520	18980	18980	18980	18980	1
290	20240229	135400	1712632540	18970	18970	18970	18970	0
291	20240229	135300	1712632540	18970	18970	18970	18970	72
292	20240229	135200	1711266700	18980	18970	18990	18970	5
293	20240229	135100	1711171800	18980	18960	18990	18960	3
294	20240229	135000	1711114870	18960	18970	19000	18960	77
295	20240229	134900	1709654830	19000	18990	19010	18960	1902
296	20240229	134800	1673560480	19000	18990	19010	18990	38
297	20240229	134700	1672838830	18990	19000	19000	18990	638
298	20240229	134600	1660719830	19010	19020	19020	19010	338
299	20240229	134500	1654293650	19020	19020	19020	19010	52
300	20240229	134400	1653305030	19020	19010	19020	19010	67
301	20240229	134300	1652031340	19020	19020	19020	19020	1
302	20240229	134200	1652012320	19010	19010	19010	19010	43
303	20240229	134100	1651194890	19010	19020	19020	19010	63
304	20240229	134000	1649997060	19020	19010	19020	19010	64
305	20240229	133900	1648780410	19010	19010	19010	19010	0
306	20240229	133800	1648780410	19010	19010	19010	19010	1
307	20240229	133700	1648761400	19010	19020	19020	19010	20
308	20240229	133600	1648381050	19020	19020	19020	19020	0
309	20240229	133500	1648381050	19020	19010	19020	19010	2
310	20240229	133400	1648343020	19020	19020	19020	19020	0
311	20240229	133300	1648343020	19020	19020	19020	19020	1
312	20240229	133200	1648324000	19010	19010	19010	19010	48
313	20240229	133100	1647411520	19010	19000	19010	19000	65
314	20240229	133000	1646175970	19010	19000	19010	19000	2
315	20240229	132900	1646137960	19010	19020	19020	19010	2
316	20240229	132800	1646099930	19020	19020	19020	19020	0
317	20240229	132700	1646099930	19020	19020	19020	19020	1
318	20240229	132600	1646080910	19000	19010	19010	19000	107
319	20240229	132500	1644047210	19020	19020	19020	19020	25
320	20240229	132400	1643571710	19010	19010	19010	19010	105
321	20240229	132300	1641575660	19010	19010	19010	19010	5
322	20240229	132200	1641480610	19020	19010	19020	19010	3
323	20240229	132100	1641423570	19020	19020	19020	19020	1
324	20240229	132000	1641404550	19010	19000	19010	19000	199
325	20240229	131900	1637622560	19010	19010	19010	19010	1
326	20240229	131800	1637603550	19020	19020	19020	19020	0
327	20240229	131700	1637603550	19020	19020	19020	19020	0
328	20240229	131600	1637603550	19020	19010	19020	19010	242
329	20240229	131500	1633003120	19020	19020	19020	19020	43
330	20240229	131400	1632185260	19020	19020	19020	19020	50
331	20240229	131300	1631234260	19020	19020	19020	19020	1
332	20240229	131200	1631215240	19000	19000	19000	19000	33
333	20240229	131100	1630588240	19000	19000	19000	19000	1
334	20240229	131000	1630569240	19000	18980	19000	18980	119
335	20240229	130900	1628310050	18990	18990	18990	18990	100
336	20240229	130800	1626411050	18990	18990	18990	18990	0
337	20240229	130700	1626411050	18990	18990	18990	18990	0
338	20240229	130600	1626411050	18990	18980	18990	18980	89
339	20240229	130500	1624721810	18980	18980	18980	18980	1
340	20240229	130400	1624702830	18970	18970	18970	18970	5
341	20240229	130300	1624607980	18970	18970	18970	18970	82
342	20240229	130200	1623052440	18970	18970	18970	18950	120
343	20240229	130100	1620777190	18970	18970	18970	18970	0
344	20240229	130000	1620777190	18970	18970	18970	18970	1
345	20240229	125900	1620758220	18950	18970	18990	18950	112
346	20240229	125800	1618634670	18970	18970	18970	18960	306
347	20240229	125700	1612832850	18970	18970	18970	18970	88
348	20240229	125600	1611163490	18980	18980	18980	18980	1
349	20240229	125500	1611144510	18990	19000	19000	18980	6
350	20240229	125400	1611030580	18970	19010	19010	18970	2354
351	20240229	125300	1566314310	19010	19010	19010	19010	2
352	20240229	125200	1566276290	19020	19010	19020	19000	598
353	20240229	125100	1554912170	19020	19020	19020	19020	6
354	20240229	125000	1554798050	19020	19020	19020	19020	1
355	20240229	124900	1554779030	19020	19020	19020	19020	71
356	20240229	124800	1553428610	19010	19010	19010	19010	107
357	20240229	124700	1551394540	19010	19010	19010	19000	58
358	20240229	124600	1550292010	19010	19010	19010	19010	27
359	20240229	124500	1549778740	19020	19020	19020	19020	24
360	20240229	124400	1549322260	19000	19010	19020	19000	272
361	20240229	124300	1544153820	19020	19020	19020	19020	0
362	20240229	124200	1544153820	19020	19020	19020	19020	0
363	20240229	124100	1544153820	19020	19010	19020	19010	141
364	20240229	124000	1541473000	19010	19010	19010	19010	63
365	20240229	123900	1540275370	19020	19020	19020	19020	10
366	20240229	123800	1540085170	19020	19020	19020	19020	1
367	20240229	123700	1540066150	19030	19030	19030	19030	38
368	20240229	123600	1539343010	19030	19030	19030	19030	838
369	20240229	123500	1523395870	19030	19030	19030	19030	221
370	20240229	123400	1519190240	19030	19030	19030	19030	0
371	20240229	123300	1519190240	19030	19020	19030	19020	84
372	20240229	123200	1517592550	19000	19020	19020	19000	179
373	20240229	123100	1514190520	19020	19020	19020	19000	2100
374	20240229	123000	1474287640	19020	19020	19020	19020	100
375	20240229	122900	1472385640	19020	19040	19040	19020	214
376	20240229	122800	1468313900	19040	19040	19040	19030	73
377	20240229	122700	1466924080	19040	19040	19040	19040	0
378	20240229	122600	1466924080	19040	19040	19040	19040	123
379	20240229	122500	1464582160	19040	19040	19060	19040	228
380	20240229	122400	1460240720	19040	19060	19060	19040	561
381	20240229	122300	1449558310	19060	19060	19060	19060	50
382	20240229	122200	1448605310	19040	19050	19050	19040	140
383	20240229	122100	1445938500	19120	19110	19120	19040	359
384	20240229	122000	1439094910	19120	19120	19120	19120	1
385	20240229	121900	1439075790	19110	19120	19120	19110	23
386	20240229	121800	1438636250	19130	19130	19130	19130	0
387	20240229	121700	1438636250	19130	19130	19130	19130	23
388	20240229	121600	1438196260	19130	19120	19130	19110	86
389	20240229	121500	1436552730	19130	19130	19130	19130	0
390	20240229	121400	1436552730	19130	19130	19130	19130	2
391	20240229	121300	1436514470	19090	19090	19090	19090	1
392	20240229	121200	1436495380	19080	19090	19090	19080	128
393	20240229	121100	1434052990	19090	19090	19090	19090	41
394	20240229	121000	1433270300	19090	19130	19130	19090	363
395	20240229	120900	1426335930	19130	19140	19140	19130	277
396	20240229	120800	1421036210	19140	19140	19140	19140	19
397	20240229	120700	1420672550	19140	19140	19140	19140	23
398	20240229	120600	1420232330	19140	19160	19160	19140	377
399	20240229	120500	1413013500	19170	19170	19170	19170	0
400	20240229	120400	1413013500	19170	19170	19170	19170	0
401	20240229	120300	1413013500	19170	19170	19170	19170	2
402	20240229	120200	1412975160	19180	19170	19180	19170	84
403	20240229	120100	1411364870	19180	19180	19180	19180	2
404	20240229	120000	1411326510	19180	19190	19190	19180	222
405	20240229	115900	1407068470	19190	19190	19190	19190	62
406	20240229	115800	1405878690	19200	19200	19200	19190	10
407	20240229	115700	1405686710	19200	19180	19200	19180	3
408	20240229	115600	1405629150	19180	19190	19190	19180	79
409	20240229	115500	1404113190	19190	19180	19190	19180	7
410	20240229	115400	1403978920	19190	19190	19190	19190	17
411	20240229	115300	1403652690	19200	19190	19200	19190	6
412	20240229	115200	1403537500	19200	19200	19200	19200	8
413	20240229	115100	1403383900	19200	19190	19200	19190	91
414	20240229	115000	1401637580	19200	19200	19200	19190	78
415	20240229	114900	1400140680	19200	19200	19200	19200	10
416	20240229	114800	1399948680	19190	19190	19190	19190	0
417	20240229	114700	1399948680	19190	19190	19200	19190	28
418	20240229	114600	1399411280	19190	19190	19190	19190	1
419	20240229	114500	1399392090	19200	19210	19210	19200	20
420	20240229	114400	1399008010	19220	19220	19220	19220	1
421	20240229	114300	1398988790	19200	19190	19200	19190	77
422	20240229	114200	1397510580	19190	19190	19190	19190	0
423	20240229	114100	1397510580	19190	19180	19190	19180	366
424	20240229	114000	1390488160	19190	19190	19190	19190	22
425	20240229	113900	1390065980	19200	19210	19210	19200	96
426	20240229	113800	1388222700	19210	19210	19210	19210	0
427	20240229	113700	1388222700	19210	19210	19210	19210	178
428	20240229	113600	1384803320	19210	19210	19220	19210	78
429	20240229	113500	1383304750	19210	19220	19220	19210	239
430	20240229	113400	1378712020	19220	19220	19220	19210	12
431	20240229	113300	1378481400	19210	19210	19220	19210	54
432	20240229	113200	1377443550	19210	19220	19220	19210	127
433	20240229	113100	1375002800	19210	19220	19220	19210	40
434	20240229	113000	1374234020	19220	19210	19220	19210	6
435	20240229	112900	1374118710	19220	19230	19230	19210	20
436	20240229	112800	1373734250	19230	19240	19270	19230	153
437	20240229	112700	1370788950	19230	19230	19230	19230	3
438	20240229	112600	1370731260	19210	19230	19230	19210	33
439	20240229	112500	1370096920	19260	19210	19260	19210	12
440	20240229	112400	1369865850	19210	19190	19210	19190	105
441	20240229	112300	1367849730	19200	19210	19210	19200	202
442	20240229	112200	1363969630	19200	19200	19210	19190	112
443	20240229	112100	1361819180	19210	19240	19240	19210	145
444	20240229	112000	1359031290	19240	19250	19290	19220	609
445	20240229	111900	1347295830	19220	19200	19220	19190	591
446	20240229	111800	1335942160	19200	19180	19220	19180	31
447	20240229	111700	1335346780	19220	19170	19220	19170	1096
448	20240229	111600	1314315540	19180	19180	19190	19170	54
449	20240229	111500	1313279780	19180	19130	19190	19130	672
450	20240229	111400	1300408410	19130	19120	19130	19110	535
451	20240229	111300	1290178630	19090	19090	19090	19090	35
452	20240229	111200	1289510480	19080	19080	19100	19080	193
453	20240229	111100	1285826960	19080	19080	19080	19070	37
454	20240229	111000	1285121200	19070	19080	19080	19070	173
455	20240229	110900	1281821480	19090	19090	19090	19090	101
456	20240229	110800	1279893390	19070	19070	19080	19070	281
457	20240229	110700	1274534110	19070	19030	19070	19030	129
458	20240229	110600	1272075010	19020	19020	19020	19020	0
459	20240229	110500	1272075010	19020	19020	19020	19020	0
460	20240229	110400	1272075010	19020	19020	19020	19020	1
461	20240229	110300	1272055990	19000	19030	19030	19000	715
462	20240229	110200	1258469730	19070	19070	19070	19070	1
463	20240229	110100	1258450660	19070	19060	19070	19060	161
464	20240229	110000	1255381930	19010	19020	19020	19010	25
465	20240229	105900	1254906600	19090	19090	19090	19090	50
466	20240229	105800	1253952100	19010	18990	19010	18980	351
467	20240229	105700	1247284190	18980	18990	18990	18980	87
468	20240229	105600	1245632070	18990	19000	19000	18990	151
469	20240229	105500	1242764510	18990	19000	19000	18990	36
470	20240229	105400	1242080520	19000	19000	19010	19000	123
471	20240229	105300	1239743440	18980	18990	18990	18980	20
472	20240229	105200	1239363770	18980	18980	18980	18980	1
473	20240229	105100	1239344790	19000	19000	19000	19000	58
474	20240229	105000	1238242790	19000	18980	19000	18970	203
475	20240229	104900	1234391780	19000	18980	19000	18970	8
476	20240229	104800	1234239950	18970	19000	19000	18970	813
477	20240229	104700	1218812860	19000	18970	19000	18960	219
478	20240229	104600	1214657560	18990	18930	18990	18930	102
479	20240229	104500	1212726640	18910	18910	18910	18910	0
480	20240229	104400	1212726640	18910	18910	18910	18910	10
481	20240229	104300	1212537540	18900	18920	18920	18900	92
482	20240229	104200	1210798520	18950	18940	18950	18940	90
483	20240229	104100	1209093120	18900	18950	18950	18900	907
484	20240229	104000	1191932420	18950	18950	18950	18950	0
485	20240229	103900	1191932420	18950	18960	18960	18950	150
486	20240229	103800	1189089640	18950	18950	18950	18950	1
487	20240229	103700	1189070690	18940	19010	19010	18940	20
488	20240229	103600	1188691020	19020	19020	19020	19020	204
489	20240229	103500	1184810940	19000	19000	19000	19000	412
490	20240229	103400	1176982940	19000	19000	19010	18980	174
491	20240229	103300	1173677370	19000	19000	19000	19000	58
492	20240229	103200	1172575370	18980	18980	18980	18980	0
493	20240229	103100	1172575370	18980	18880	18980	18880	814
494	20240229	103000	1157188670	18840	18840	18840	18830	287
495	20240229	102900	1151782120	18830	18900	18900	18830	1284
496	20240229	102800	1127574780	18850	18850	18850	18850	35
497	20240229	102700	1126915030	18850	18870	18920	18850	1373
498	20240229	102600	1101016700	18870	18860	18870	18860	40
499	20240229	102500	1100262000	18860	18870	18870	18850	1179
500	20240229	102400	1078028110	18860	18960	18960	18850	4357
501	20240229	102300	995622430	18960	18970	18980	18960	1356
502	20240229	102200	969902670	19010	18980	19010	18980	853
503	20240229	102100	953712540	19020	18980	19020	18980	29
504	20240229	102000	953162080	18980	19020	19020	18980	3157
505	20240229	101900	893190480	19020	19020	19020	19020	71
506	20240229	101800	891840060	19020	19010	19020	19010	35
507	20240229	101700	891174680	19010	19010	19010	19010	49
508	20240229	101600	890243190	19010	19030	19090	19000	1545
509	20240229	101500	860877830	19020	19090	19090	19020	310
510	20240229	101400	854980860	19110	19110	19110	19110	0
511	20240229	101300	854980860	19110	19030	19110	19020	309
512	20240229	101200	849101930	19040	19130	19130	19040	391
513	20240229	101100	841656480	19140	19040	19140	19040	87
514	20240229	101000	839996500	19030	19030	19030	19020	230
515	20240229	100900	835619670	19040	19070	19070	19040	139
516	20240229	100800	832973080	19030	19040	19040	19030	274
517	20240229	100700	827756670	19040	19040	19080	19040	122
518	20240229	100600	825433670	19040	19150	19150	19040	3256
519	20240229	100500	763254390	19150	19150	19150	19130	165
520	20240229	100400	760096880	19150	19150	19150	19120	100
521	20240229	100300	758184720	19150	19150	19150	19150	1
522	20240229	100200	758165570	19120	19150	19160	19110	1866
523	20240229	100100	722457990	19150	19160	19160	19150	257
524	20240229	100000	717536210	19160	19150	19160	19140	108
525	20240229	095900	715468570	19150	19150	19150	19140	102
526	20240229	095800	713516090	19140	19160	19160	19140	250
527	20240229	095700	708728590	19160	19160	19160	19160	0
528	20240229	095600	708728590	19160	19150	19160	19140	82
529	20240229	095500	707158890	19150	19150	19150	19150	0
530	20240229	095400	707158890	19150	19170	19170	19140	1292
531	20240229	095300	682411030	19170	19180	19180	19170	9
532	20240229	095200	682238420	19170	19170	19170	19170	52
533	20240229	095100	681241580	19210	19160	19210	19160	54
534	20240229	095000	680204290	19210	19220	19220	19210	23
535	20240229	094900	679762450	19150	19150	19150	19150	102
536	20240229	094800	677809150	19220	19160	19220	19140	164
537	20240229	094700	674665580	19140	19140	19160	19140	123
538	20240229	094600	672310150	19140	19140	19140	19140	74
539	20240229	094500	670893790	19160	19160	19160	19160	0
540	20240229	094400	670893790	19160	19130	19160	19130	820
541	20240229	094300	655189880	19150	19180	19180	19120	2120
542	20240229	094200	614590950	19180	19230	19230	19180	1614
543	20240229	094100	583572770	19220	19230	19290	19220	301
544	20240229	094000	577785420	19230	19320	19320	19230	1419
545	20240229	093900	550397790	19320	19320	19320	19320	222
546	20240229	093800	546108750	19330	19320	19330	19320	300
547	20240229	093700	540310340	19320	19320	19330	19320	989
548	20240229	093600	521201140	19320	19320	19320	19310	506
549	20240229	093500	511425300	19330	19300	19330	19300	1331
550	20240229	093400	485722570	19300	19300	19300	19230	803
551	20240229	093300	470244120	19300	19260	19300	19260	1432
552	20240229	093200	442643570	19260	19240	19270	19220	861
553	20240229	093100	426057380	19160	19180	19180	19160	438
554	20240229	093000	417663510	19260	19260	19260	19190	343
555	20240229	092900	411078870	19260	19220	19260	19200	153
556	20240229	092800	408138890	19270	19270	19280	19270	99
557	20240229	092700	406231150	19290	19240	19290	19240	827
558	20240229	092600	390284630	19180	19240	19240	19180	64
559	20240229	092500	389056950	19160	19150	19160	19150	60
560	20240229	092400	387907530	19160	19160	19160	19150	33
561	20240229	092300	387275440	19150	19250	19250	19150	668
562	20240229	092200	374452630	19260	19280	19290	19260	175
563	20240229	092100	371080040	19280	19280	19300	19280	1629
564	20240229	092000	339655140	19290	19280	19290	19280	224
565	20240229	091900	335334230	19290	19150	19290	19140	2365
566	20240229	091800	289821220	19240	19100	19240	19100	1358
567	20240229	091700	263717520	19090	19180	19180	19080	318
568	20240229	091600	257632870	19190	19200	19230	19190	473
569	20240229	091500	248547680	19200	19150	19200	19150	292
570	20240229	091400	242955030	19150	19110	19150	19110	300
571	20240229	091300	237216380	19060	19060	19120	19060	38
572	20240229	091200	236492040	19000	18980	19060	18980	46
573	20240229	091100	235618190	18980	19060	19070	18980	420
574	20240229	091000	227637960	19060	18980	19060	18980	192
575	20240229	090900	223979240	18970	18970	18990	18970	257
576	20240229	090800	219101670	18970	19050	19050	18970	789
577	20240229	090700	204126210	19070	19080	19080	19000	1947
578	20240229	090600	167024650	19070	19110	19110	19070	1458
579	20240229	090500	139191860	19100	19130	19160	19100	1767
580	20240229	090400	105405130	19150	19260	19260	19150	1291
581	20240229	090300	80602760	19260	19200	19260	19200	622
582	20240229	090200	68634260	19230	19160	19230	19110	1321
583	20240229	090100	43333530	19160	19090	19160	19090	505
584	20240229	090000	33664930	19040	19150	19150	19040	1757