KissMeData/003310/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	183900	95450850	1650	1650	1650	1650	1172
3	20240228	183800	95450850	1650	1650	1650	1650	0
4	20240228	183700	95450850	1650	1650	1650	1650	0
5	20240228	183600	95450850	1650	1650	1650	1650	0
6	20240228	183500	95450850	1650	1650	1650	1650	0
7	20240228	183400	95450850	1650	1650	1650	1650	0
8	20240228	183300	95450850	1650	1650	1650	1650	0
9	20240228	183200	95450850	1650	1650	1650	1650	0
10	20240228	183100	95450850	1650	1650	1650	1650	0
11	20240228	183000	95450850	1650	1650	1650	1650	0
12	20240228	182900	95450850	1650	1650	1650	1650	0
13	20240228	182800	95450850	1650	1650	1650	1650	0
14	20240228	182700	95450850	1650	1650	1650	1650	0
15	20240228	182600	95450850	1650	1650	1650	1650	0
16	20240228	182500	95450850	1650	1650	1650	1650	0
17	20240228	182400	95450850	1650	1650	1650	1650	0
18	20240228	182300	95450850	1650	1650	1650	1650	0
19	20240228	182200	95450850	1650	1650	1650	1650	0
20	20240228	182100	95450850	1650	1650	1650	1650	0
21	20240228	182000	95450850	1650	1650	1650	1650	0
22	20240228	181900	95450850	1650	1650	1650	1650	0
23	20240228	181800	95450850	1650	1650	1650	1650	0
24	20240228	181700	95450850	1650	1650	1650	1650	0
25	20240228	181600	95450850	1650	1650	1650	1650	0
26	20240228	181500	95450850	1650	1650	1650	1650	0
27	20240228	181400	95450850	1650	1650	1650	1650	0
28	20240228	181300	95450850	1650	1650	1650	1650	0
29	20240228	181200	95450850	1650	1650	1650	1650	0
30	20240228	181100	95450850	1650	1650	1650	1650	0
31	20240228	181000	95450850	1650	1650	1650	1650	0
32	20240228	180900	95450850	1650	1650	1650	1650	1172
33	20240228	180800	95450850	1650	1650	1650	1650	0
34	20240228	180700	95450850	1650	1650	1650	1650	0
35	20240228	180600	95450850	1650	1650	1650	1650	0
36	20240228	180500	95450850	1650	1650	1650	1650	0
37	20240228	180400	95450850	1650	1650	1650	1650	0
38	20240228	180300	95450850	1650	1650	1650	1650	0
39	20240228	180200	95450850	1650	1650	1650	1650	0
40	20240228	180100	95450850	1650	1650	1650	1650	0
41	20240228	180000	95450850	1650	1650	1650	1650	0
42	20240228	175900	95450850	1650	1650	1650	1650	0
43	20240228	175800	95450850	1650	1650	1650	1650	0
44	20240228	175700	95450850	1650	1650	1650	1650	0
45	20240228	175600	95450850	1650	1650	1650	1650	0
46	20240228	175500	95450850	1650	1650	1650	1650	0
47	20240228	175400	95450850	1650	1650	1650	1650	0
48	20240228	175300	95450850	1650	1650	1650	1650	0
49	20240228	175200	95450850	1650	1650	1650	1650	0
50	20240228	175100	95450850	1650	1650	1650	1650	0
51	20240228	175000	95450850	1650	1650	1650	1650	0
52	20240228	174900	95450850	1650	1650	1650	1650	0
53	20240228	174800	95450850	1650	1650	1650	1650	0
54	20240228	174700	95450850	1650	1650	1650	1650	0
55	20240228	174600	95450850	1650	1650	1650	1650	0
56	20240228	174500	95450850	1650	1650	1650	1650	0
57	20240228	174400	95450850	1650	1650	1650	1650	0
58	20240228	174300	95450850	1650	1650	1650	1650	0
59	20240228	174200	95450850	1650	1650	1650	1650	0
60	20240228	174100	95450850	1650	1650	1650	1650	0
61	20240228	174000	95450850	1650	1650	1650	1650	0
62	20240228	173900	95450850	1650	1650	1650	1650	1172
63	20240228	173800	95450850	1650	1650	1650	1650	0
64	20240228	173700	95450850	1650	1650	1650	1650	0
65	20240228	173600	95450850	1650	1650	1650	1650	0
66	20240228	173500	95450850	1650	1650	1650	1650	0
67	20240228	173400	95450850	1650	1650	1650	1650	0
68	20240228	173300	95450850	1650	1650	1650	1650	0
69	20240228	173200	95450850	1650	1650	1650	1650	0
70	20240228	173100	95450850	1650	1650	1650	1650	0
71	20240228	173000	95450850	1650	1650	1650	1650	0
72	20240228	172900	95450850	1650	1650	1650	1650	0
73	20240228	172800	95450850	1650	1650	1650	1650	0
74	20240228	172700	95450850	1650	1650	1650	1650	0
75	20240228	172600	95450850	1650	1650	1650	1650	0
76	20240228	172500	95450850	1650	1650	1650	1650	0
77	20240228	172400	95450850	1650	1650	1650	1650	0
78	20240228	172300	95450850	1650	1650	1650	1650	0
79	20240228	172200	95450850	1650	1650	1650	1650	0
80	20240228	172100	95450850	1650	1650	1650	1650	0
81	20240228	172000	95450850	1650	1650	1650	1650	0
82	20240228	171900	95450850	1650	1650	1650	1650	0
83	20240228	171800	95450850	1650	1650	1650	1650	0
84	20240228	171700	95450850	1650	1650	1650	1650	0
85	20240228	171600	95450850	1650	1650	1650	1650	0
86	20240228	171500	95450850	1650	1650	1650	1650	0
87	20240228	171400	95450850	1650	1650	1650	1650	0
88	20240228	171300	95450850	1650	1650	1650	1650	0
89	20240228	171200	95450850	1650	1650	1650	1650	0
90	20240228	171100	95450850	1650	1650	1650	1650	0
91	20240228	171000	95450850	1650	1650	1650	1650	0
92	20240228	170900	95450850	1650	1650	1650	1650	1172
93	20240228	170800	95450850	1650	1650	1650	1650	0
94	20240228	170700	95450850	1650	1650	1650	1650	0
95	20240228	170600	95450850	1650	1650	1650	1650	0
96	20240228	170500	95450850	1650	1650	1650	1650	0
97	20240228	170400	95450850	1650	1650	1650	1650	0
98	20240228	170300	95450850	1650	1650	1650	1650	0
99	20240228	170200	95450850	1650	1650	1650	1650	0
100	20240228	170100	95450850	1650	1650	1650	1650	0
101	20240228	170000	95450850	1650	1650	1650	1650	0
102	20240228	165900	95450850	1650	1650	1650	1650	0
103	20240228	165800	95450850	1650	1650	1650	1650	0
104	20240228	165700	95450850	1650	1650	1650	1650	0
105	20240228	165600	95450850	1650	1650	1650	1650	0
106	20240228	165500	95450850	1650	1650	1650	1650	0
107	20240228	165400	95450850	1650	1650	1650	1650	0
108	20240228	165300	95450850	1650	1650	1650	1650	0
109	20240228	165200	95450850	1650	1650	1650	1650	0
110	20240228	165100	95450850	1650	1650	1650	1650	0
111	20240228	165000	95450850	1650	1650	1650	1650	0
112	20240228	164900	95450850	1650	1650	1650	1650	0
113	20240228	164800	95450850	1650	1650	1650	1650	0
114	20240228	164700	95450850	1650	1650	1650	1650	0
115	20240228	164600	95450850	1650	1650	1650	1650	0
116	20240228	164500	95450850	1650	1650	1650	1650	0
117	20240228	164400	95450850	1650	1650	1650	1650	0
118	20240228	164300	95450850	1650	1650	1650	1650	0
119	20240228	164200	95450850	1650	1650	1650	1650	0
120	20240228	164100	95450850	1650	1650	1650	1650	0
121	20240228	164000	95450850	1650	1650	1650	1650	0
122	20240228	163900	95450850	1650	1650	1650	1650	1172
123	20240228	163800	95450850	1650	1650	1650	1650	0
124	20240228	163700	95450850	1650	1650	1650	1650	0
125	20240228	163600	95450850	1650	1650	1650	1650	0
126	20240228	163500	95450850	1650	1650	1650	1650	0
127	20240228	163400	95450850	1650	1650	1650	1650	0
128	20240228	163300	95450850	1650	1650	1650	1650	0
129	20240228	163200	95450850	1650	1650	1650	1650	0
130	20240228	163100	95450850	1650	1650	1650	1650	0
131	20240228	163000	95450850	1650	1650	1650	1650	0
132	20240228	162900	95450850	1650	1650	1650	1650	0
133	20240228	162800	95450850	1650	1650	1650	1650	0
134	20240228	162700	95450850	1650	1650	1650	1650	0
135	20240228	162600	95450850	1650	1650	1650	1650	0
136	20240228	162500	95450850	1650	1650	1650	1650	0
137	20240228	162400	95450850	1650	1650	1650	1650	0
138	20240228	162300	95450850	1650	1650	1650	1650	0
139	20240228	162200	95450850	1650	1650	1650	1650	0
140	20240228	162100	95450850	1650	1650	1650	1650	0
141	20240228	162000	95450850	1650	1650	1650	1650	0
142	20240228	161900	95450850	1650	1650	1650	1650	0
143	20240228	161800	95450850	1650	1650	1650	1650	0
144	20240228	161700	95450850	1650	1650	1650	1650	0
145	20240228	161600	95450850	1650	1650	1650	1650	0
146	20240228	161500	95450850	1650	1650	1650	1650	0
147	20240228	161400	95450850	1650	1650	1650	1650	0
148	20240228	161300	95450850	1650	1650	1650	1650	0
149	20240228	161200	95450850	1650	1650	1650	1650	0
150	20240228	161100	95450850	1650	1650	1650	1650	0
151	20240228	161000	95450850	1650	1650	1650	1650	0
152	20240228	160900	95450850	1650	1650	1650	1650	1172
153	20240228	160800	95450850	1650	1650	1650	1650	0
154	20240228	160700	95450850	1650	1650	1650	1650	0
155	20240228	160600	95450850	1650	1650	1650	1650	0
156	20240228	160500	95450850	1650	1650	1650	1650	0
157	20240228	160400	95450850	1650	1650	1650	1650	0
158	20240228	160300	95450850	1650	1650	1650	1650	0
159	20240228	160200	95450850	1650	1650	1650	1650	0
160	20240228	160100	95450850	1650	1650	1650	1650	0
161	20240228	160000	95450850	1650	1650	1650	1650	0
162	20240228	155900	95450850	1650	1650	1650	1650	0
163	20240228	155800	95450850	1650	1650	1650	1650	0
164	20240228	155700	95450850	1650	1650	1650	1650	0
165	20240228	155600	95450850	1650	1650	1650	1650	0
166	20240228	155500	95450850	1650	1650	1650	1650	0
167	20240228	155400	95450850	1650	1650	1650	1650	0
168	20240228	155300	95450850	1650	1650	1650	1650	0
169	20240228	155200	95450850	1650	1650	1650	1650	0
170	20240228	155100	95450850	1650	1650	1650	1650	0
171	20240228	155000	95450850	1650	1650	1650	1650	0
172	20240228	154900	95450850	1650	1650	1650	1650	0
173	20240228	154800	95450850	1650	1650	1650	1650	0
174	20240228	154700	95450850	1650	1650	1650	1650	0
175	20240228	154600	95450850	1650	1650	1650	1650	0
176	20240228	154500	95450850	1650	1650	1650	1650	0
177	20240228	154400	95450850	1650	1650	1650	1650	0
178	20240228	154300	95450850	1650	1650	1650	1650	0
179	20240228	154200	95450850	1650	1650	1650	1650	0
180	20240228	154100	95450850	1650	1650	1650	1650	0
181	20240228	154000	95450850	1650	1650	1650	1650	0
182	20240228	153900	95450850	1650	1650	1650	1650	1172
183	20240228	153800	95450850	1650	1650	1650	1650	0
184	20240228	153700	95450850	1650	1650	1650	1650	0
185	20240228	153600	95450850	1650	1650	1650	1650	0
186	20240228	153500	95450850	1650	1650	1650	1650	0
187	20240228	153400	95450850	1650	1650	1650	1650	0
188	20240228	153300	95450850	1650	1650	1650	1650	0
189	20240228	153200	95450850	1650	1650	1650	1650	0
190	20240228	153100	95450850	1650	1650	1650	1650	0
191	20240228	153000	95450850	1650	1650	1650	1650	1172
192	20240228	152900	93517050	1649	1649	1649	1649	0
193	20240228	152800	93517050	1649	1649	1649	1649	0
194	20240228	152700	93517050	1649	1649	1649	1649	0
195	20240228	152600	93517050	1649	1649	1649	1649	0
196	20240228	152500	93517050	1649	1649	1649	1649	0
197	20240228	152400	93517050	1649	1649	1649	1649	0
198	20240228	152300	93517050	1649	1649	1649	1649	0
199	20240228	152200	93517050	1649	1649	1649	1649	0
200	20240228	152100	93517050	1649	1649	1649	1649	0
201	20240228	152000	93517050	1649	1649	1649	1649	0
202	20240228	151900	93517050	1649	1649	1649	1649	0
203	20240228	151800	93517050	1649	1649	1649	1649	0
204	20240228	151700	93517050	1649	1649	1649	1649	0
205	20240228	151600	93517050	1649	1649	1649	1649	0
206	20240228	151500	93517050	1649	1649	1649	1649	0
207	20240228	151400	93517050	1649	1649	1649	1649	6
208	20240228	151300	93507156	1649	1649	1649	1649	0
209	20240228	151200	93507156	1649	1649	1649	1649	0
210	20240228	151100	93507156	1649	1649	1649	1649	0
211	20240228	151000	93507156	1649	1649	1649	1649	286
212	20240228	150900	93035542	1649	1649	1649	1649	0
213	20240228	150800	93035542	1649	1649	1649	1649	0
214	20240228	150700	93035542	1649	1649	1649	1649	0
215	20240228	150600	93035542	1649	1649	1649	1649	1500
216	20240228	150500	90562042	1648	1648	1648	1648	0
217	20240228	150400	90562042	1648	1648	1648	1648	0
218	20240228	150300	90562042	1648	1648	1648	1648	366
219	20240228	150200	89958874	1649	1649	1649	1649	35
220	20240228	150100	89901159	1648	1648	1648	1648	0
221	20240228	150000	89901159	1648	1648	1648	1648	0
222	20240228	145900	89901159	1648	1648	1648	1648	100
223	20240228	145800	89736359	1649	1649	1649	1649	0
224	20240228	145700	89736359	1649	1649	1649	1649	0
225	20240228	145600	89736359	1649	1649	1649	1649	100
226	20240228	145500	89571459	1649	1649	1649	1649	0
227	20240228	145400	89571459	1649	1649	1649	1649	0
228	20240228	145300	89571459	1649	1649	1649	1649	0
229	20240228	145200	89571459	1649	1649	1649	1649	0
230	20240228	145100	89571459	1649	1649	1649	1649	10
231	20240228	145000	89554969	1649	1649	1649	1649	144
232	20240228	144900	89317513	1650	1650	1650	1650	342
233	20240228	144800	88753213	1651	1651	1651	1651	0
234	20240228	144700	88753213	1651	1651	1651	1651	0
235	20240228	144600	88753213	1651	1651	1651	1651	0
236	20240228	144500	88753213	1651	1651	1651	1651	0
237	20240228	144400	88753213	1651	1651	1651	1651	30
238	20240228	144300	88703683	1651	1651	1651	1651	0
239	20240228	144200	88703683	1651	1651	1651	1651	450
240	20240228	144100	87960733	1651	1651	1651	1651	0
241	20240228	144000	87960733	1651	1651	1651	1651	0
242	20240228	143900	87960733	1651	1651	1651	1651	110
243	20240228	143800	87779123	1651	1651	1651	1651	0
244	20240228	143700	87779123	1651	1651	1651	1651	0
245	20240228	143600	87779123	1651	1651	1651	1651	0
246	20240228	143500	87779123	1651	1651	1651	1651	303
247	20240228	143400	87278870	1652	1652	1652	1652	0
248	20240228	143300	87278870	1652	1652	1652	1652	2
249	20240228	143200	87275566	1651	1651	1651	1651	0
250	20240228	143100	87275566	1651	1651	1651	1651	148
251	20240228	143000	87031218	1651	1651	1651	1651	100
252	20240228	142900	86866118	1651	1651	1651	1651	0
253	20240228	142800	86866118	1651	1651	1651	1651	0
254	20240228	142700	86866118	1651	1651	1651	1651	1
255	20240228	142600	86864467	1650	1650	1650	1650	0
256	20240228	142500	86864467	1650	1650	1650	1650	0
257	20240228	142400	86864467	1650	1650	1650	1650	0
258	20240228	142300	86864467	1650	1650	1650	1650	0
259	20240228	142200	86864467	1650	1650	1650	1650	0
260	20240228	142100	86864467	1650	1650	1650	1650	0
261	20240228	142000	86864467	1650	1650	1650	1650	1
262	20240228	141900	86862817	1650	1650	1650	1650	0
263	20240228	141800	86862817	1650	1650	1650	1650	240
264	20240228	141700	86466817	1651	1651	1651	1651	0
265	20240228	141600	86466817	1651	1651	1651	1651	30
266	20240228	141500	86417287	1651	1651	1651	1651	0
267	20240228	141400	86417287	1651	1651	1651	1651	100
268	20240228	141300	86252187	1650	1650	1650	1650	0
269	20240228	141200	86252187	1650	1650	1650	1650	0
270	20240228	141100	86252187	1650	1650	1650	1650	0
271	20240228	141000	86252187	1650	1650	1650	1650	0
272	20240228	140900	86252187	1650	1650	1650	1650	0
273	20240228	140800	86252187	1650	1650	1650	1650	0
274	20240228	140700	86252187	1650	1650	1650	1650	0
275	20240228	140600	86252187	1650	1650	1650	1650	271
276	20240228	140500	85805037	1650	1650	1650	1650	0
277	20240228	140400	85805037	1650	1650	1650	1650	0
278	20240228	140300	85805037	1650	1650	1650	1650	0
279	20240228	140200	85805037	1650	1650	1650	1650	0
280	20240228	140100	85805037	1650	1650	1650	1650	20
281	20240228	140000	85772037	1650	1650	1650	1650	0
282	20240228	135900	85772037	1650	1650	1650	1650	1000
283	20240228	135800	84122037	1650	1650	1650	1650	584
284	20240228	135700	83158437	1650	1650	1650	1650	0
285	20240228	135600	83158437	1650	1650	1650	1650	0
286	20240228	135500	83158437	1650	1650	1650	1650	1063
287	20240228	135400	81404487	1650	1650	1650	1650	60
288	20240228	135300	81305487	1650	1650	1650	1650	0
289	20240228	135200	81305487	1650	1650	1650	1650	0
290	20240228	135100	81305487	1650	1650	1650	1650	5002
291	20240228	135000	73052187	1651	1651	1651	1651	0
292	20240228	134900	73052187	1651	1651	1651	1651	101
293	20240228	134800	72885436	1651	1651	1651	1651	2
294	20240228	134700	72882134	1651	1651	1651	1651	0
295	20240228	134600	72882134	1651	1651	1651	1651	0
296	20240228	134500	72882134	1651	1651	1651	1651	632
297	20240228	134400	71838702	1651	1651	1651	1651	100
298	20240228	134300	71673602	1651	1651	1651	1651	0
299	20240228	134200	71673602	1651	1651	1651	1651	2
300	20240228	134100	71670300	1650	1650	1650	1650	70
301	20240228	134000	71554800	1650	1650	1650	1650	0
302	20240228	133900	71554800	1650	1650	1650	1650	1000
303	20240228	133800	69904800	1648	1648	1648	1648	0
304	20240228	133700	69904800	1648	1648	1648	1648	2
305	20240228	133600	69901504	1650	1650	1650	1650	2
306	20240228	133500	69898204	1650	1650	1650	1650	0
307	20240228	133400	69898204	1650	1650	1650	1650	0
308	20240228	133300	69898204	1650	1650	1650	1650	0
309	20240228	133200	69898204	1650	1650	1650	1650	300
310	20240228	133100	69403204	1650	1650	1650	1650	0
311	20240228	133000	69403204	1650	1647	1650	1647	1182
312	20240228	132900	67456444	1648	1648	1648	1648	0
313	20240228	132800	67456444	1648	1648	1648	1648	0
314	20240228	132700	67456444	1648	1648	1648	1648	0
315	20240228	132600	67456444	1648	1648	1648	1648	500
316	20240228	132500	66632444	1648	1648	1648	1648	0
317	20240228	132400	66632444	1648	1648	1648	1648	2
318	20240228	132300	66629148	1648	1648	1648	1648	0
319	20240228	132200	66629148	1648	1648	1648	1648	3033
320	20240228	132100	61630764	1648	1648	1648	1648	200
321	20240228	132000	61301164	1648	1648	1648	1648	0
322	20240228	131900	61301164	1648	1648	1648	1648	0
323	20240228	131800	61301164	1648	1648	1648	1648	553
324	20240228	131700	60389820	1648	1648	1648	1648	0
325	20240228	131600	60389820	1648	1648	1648	1648	0
326	20240228	131500	60389820	1648	1648	1648	1648	0
327	20240228	131400	60389820	1648	1649	1649	1648	186
328	20240228	131300	60083108	1650	1650	1650	1650	2
329	20240228	131200	60079808	1649	1649	1649	1649	0
330	20240228	131100	60079808	1649	1649	1649	1649	0
331	20240228	131000	60079808	1649	1648	1649	1648	118
332	20240228	130900	59885228	1649	1649	1649	1649	0
333	20240228	130800	59885228	1649	1649	1649	1649	0
334	20240228	130700	59885228	1649	1649	1649	1649	0
335	20240228	130600	59885228	1649	1649	1649	1649	3
336	20240228	130500	59880281	1650	1650	1650	1650	0
337	20240228	130400	59880281	1650	1650	1650	1650	0
338	20240228	130300	59880281	1650	1650	1650	1650	0
339	20240228	130200	59880281	1650	1650	1650	1650	1
340	20240228	130100	59878631	1647	1647	1647	1647	300
341	20240228	130000	59384531	1650	1650	1650	1650	2
342	20240228	125900	59381231	1650	1650	1650	1650	130
343	20240228	125800	59166731	1644	1647	1647	1644	1515
344	20240228	125700	56674706	1650	1650	1650	1650	0
345	20240228	125600	56674706	1650	1650	1650	1650	0
346	20240228	125500	56674706	1650	1650	1650	1650	0
347	20240228	125400	56674706	1650	1650	1650	1650	2
348	20240228	125300	56671406	1650	1650	1650	1650	0
349	20240228	125200	56671406	1650	1650	1650	1650	0
350	20240228	125100	56671406	1650	1650	1650	1650	0
351	20240228	125000	56671406	1650	1650	1650	1650	0
352	20240228	124900	56671406	1650	1650	1650	1650	0
353	20240228	124800	56671406	1650	1650	1650	1650	2
354	20240228	124700	56668106	1650	1650	1650	1650	63
355	20240228	124600	56564156	1650	1650	1650	1650	0
356	20240228	124500	56564156	1650	1650	1650	1650	0
357	20240228	124400	56564156	1650	1650	1650	1650	0
358	20240228	124300	56564156	1650	1650	1650	1650	0
359	20240228	124200	56564156	1650	1650	1650	1650	2
360	20240228	124100	56560856	1650	1650	1650	1650	0
361	20240228	124000	56560856	1650	1650	1650	1650	0
362	20240228	123900	56560856	1650	1650	1650	1650	0
363	20240228	123800	56560856	1650	1650	1650	1650	1
364	20240228	123700	56559206	1650	1650	1650	1650	0
365	20240228	123600	56559206	1650	1650	1650	1650	2
366	20240228	123500	56555906	1650	1650	1650	1650	0
367	20240228	123400	56555906	1650	1650	1650	1650	0
368	20240228	123300	56555906	1650	1650	1650	1650	0
369	20240228	123200	56555906	1650	1650	1650	1650	0
370	20240228	123100	56555906	1650	1650	1650	1650	0
371	20240228	123000	56555906	1650	1645	1650	1645	102
372	20240228	122900	56388106	1645	1645	1645	1645	0
373	20240228	122800	56388106	1645	1645	1645	1645	0
374	20240228	122700	56388106	1645	1645	1645	1645	2
375	20240228	122600	56384816	1645	1645	1645	1645	15
376	20240228	122500	56360141	1650	1650	1650	1650	0
377	20240228	122400	56360141	1650	1650	1650	1650	202
378	20240228	122300	56026841	1650	1650	1650	1650	0
379	20240228	122200	56026841	1650	1650	1650	1650	0
380	20240228	122100	56026841	1650	1650	1650	1650	0
381	20240228	122000	56026841	1650	1650	1650	1650	0
382	20240228	121900	56026841	1650	1650	1650	1650	0
383	20240228	121800	56026841	1650	1650	1650	1650	2
384	20240228	121700	56023541	1645	1645	1645	1645	301
385	20240228	121600	55528396	1650	1650	1650	1650	0
386	20240228	121500	55528396	1650	1650	1650	1650	0
387	20240228	121400	55528396	1650	1650	1650	1650	14
388	20240228	121300	55505296	1650	1650	1650	1650	0
389	20240228	121200	55505296	1650	1650	1650	1650	2
390	20240228	121100	55501996	1647	1647	1647	1647	0
391	20240228	121000	55501996	1647	1647	1647	1647	0
392	20240228	120900	55501996	1647	1647	1647	1647	0
393	20240228	120800	55501996	1647	1647	1647	1647	0
394	20240228	120700	55501996	1647	1647	1647	1647	4
395	20240228	120600	55495408	1647	1647	1647	1647	402
396	20240228	120500	54833314	1647	1647	1647	1647	0
397	20240228	120400	54833314	1647	1647	1647	1647	50
398	20240228	120300	54750964	1647	1647	1647	1647	10
399	20240228	120200	54734494	1647	1647	1647	1647	0
400	20240228	120100	54734494	1647	1647	1647	1647	0
401	20240228	120000	54734494	1647	1647	1647	1647	2
402	20240228	115900	54731200	1646	1646	1646	1646	0
403	20240228	115800	54731200	1646	1646	1646	1646	100
404	20240228	115700	54566600	1647	1647	1647	1647	1
405	20240228	115600	54564953	1647	1647	1647	1647	0
406	20240228	115500	54564953	1647	1647	1647	1647	20
407	20240228	115400	54532013	1649	1649	1649	1649	2
408	20240228	115300	54528715	1649	1649	1649	1649	0
409	20240228	115200	54528715	1649	1649	1649	1649	0
410	20240228	115100	54528715	1649	1649	1649	1649	10
411	20240228	115000	54512225	1649	1649	1649	1649	5
412	20240228	114900	54503980	1649	1649	1649	1649	600
413	20240228	114800	53514580	1649	1649	1649	1649	2
414	20240228	114700	53511282	1648	1648	1648	1648	0
415	20240228	114600	53511282	1648	1648	1648	1648	0
416	20240228	114500	53511282	1648	1648	1648	1648	0
417	20240228	114400	53511282	1648	1648	1648	1648	0
418	20240228	114300	53511282	1648	1648	1648	1648	50
419	20240228	114200	53428882	1649	1649	1649	1649	2
420	20240228	114100	53425584	1649	1649	1649	1649	100
421	20240228	114000	53260684	1649	1649	1649	1649	0
422	20240228	113900	53260684	1649	1649	1649	1649	0
423	20240228	113800	53260684	1649	1649	1649	1649	0
424	20240228	113700	53260684	1649	1649	1649	1649	0
425	20240228	113600	53260684	1649	1649	1649	1649	2
426	20240228	113500	53257386	1649	1649	1649	1649	0
427	20240228	113400	53257386	1649	1649	1649	1649	1
428	20240228	113300	53255737	1649	1649	1649	1649	5
429	20240228	113200	53247492	1649	1649	1649	1649	1
430	20240228	113100	53245843	1646	1646	1646	1646	0
431	20240228	113000	53245843	1646	1647	1649	1646	152
432	20240228	112900	52995595	1647	1647	1647	1647	0
433	20240228	112800	52995595	1647	1647	1647	1647	0
434	20240228	112700	52995595	1647	1647	1647	1647	10
435	20240228	112600	52979125	1649	1649	1649	1649	0
436	20240228	112500	52979125	1649	1649	1649	1649	0
437	20240228	112400	52979125	1649	1649	1649	1649	2
438	20240228	112300	52975827	1645	1645	1645	1645	0
439	20240228	112200	52975827	1645	1645	1645	1645	0
440	20240228	112100	52975827	1645	1645	1645	1645	700
441	20240228	112000	51824327	1648	1648	1648	1648	5
442	20240228	111900	51816087	1649	1649	1649	1649	0
443	20240228	111800	51816087	1649	1649	1649	1649	2
444	20240228	111700	51812789	1649	1649	1649	1649	0
445	20240228	111600	51812789	1649	1649	1649	1649	0
446	20240228	111500	51812789	1649	1649	1649	1649	0
447	20240228	111400	51812789	1649	1649	1649	1649	0
448	20240228	111300	51812789	1649	1649	1649	1649	50
449	20240228	111200	51730339	1650	1650	1650	1650	1
450	20240228	111100	51728689	1644	1644	1644	1644	0
451	20240228	111000	51728689	1644	1644	1644	1644	0
452	20240228	110900	51728689	1644	1645	1645	1644	38
453	20240228	110800	51666180	1645	1648	1648	1645	4540
454	20240228	110700	44194788	1648	1648	1648	1648	0
455	20240228	110600	44194788	1648	1650	1650	1648	841
456	20240228	110500	42808813	1650	1650	1650	1650	0
457	20240228	110400	42808813	1650	1650	1650	1650	0
458	20240228	110300	42808813	1650	1650	1650	1650	1
459	20240228	110200	42807163	1649	1650	1650	1649	13
460	20240228	110100	42785724	1650	1650	1650	1650	0
461	20240228	110000	42785724	1650	1650	1650	1650	1
462	20240228	105900	42784074	1651	1651	1651	1651	0
463	20240228	105800	42784074	1651	1650	1651	1650	878
464	20240228	105700	41334730	1651	1651	1651	1651	0
465	20240228	105600	41334730	1651	1651	1651	1651	0
466	20240228	105500	41334730	1651	1651	1651	1651	0
467	20240228	105400	41334730	1651	1651	1651	1651	0
468	20240228	105300	41334730	1651	1651	1651	1651	0
469	20240228	105200	41334730	1651	1651	1651	1651	0
470	20240228	105100	41334730	1651	1651	1651	1651	0
471	20240228	105000	41334730	1651	1651	1651	1651	1
472	20240228	104900	41333079	1648	1649	1649	1648	746
473	20240228	104800	40103116	1650	1650	1650	1650	0
474	20240228	104700	40103116	1650	1650	1650	1650	0
475	20240228	104600	40103116	1650	1650	1650	1650	0
476	20240228	104500	40103116	1650	1650	1650	1650	907
477	20240228	104400	38606566	1650	1650	1650	1650	0
478	20240228	104300	38606566	1650	1650	1650	1650	1000
479	20240228	104200	36956566	1650	1650	1650	1650	0
480	20240228	104100	36956566	1650	1650	1650	1650	0
481	20240228	104000	36956566	1650	1650	1650	1650	0
482	20240228	103900	36956566	1650	1650	1650	1650	0
483	20240228	103800	36956566	1650	1650	1650	1650	0
484	20240228	103700	36956566	1650	1650	1650	1650	100
485	20240228	103600	36791566	1649	1649	1649	1649	0
486	20240228	103500	36791566	1649	1649	1649	1649	0
487	20240228	103400	36791566	1649	1649	1649	1649	0
488	20240228	103300	36791566	1649	1649	1649	1649	0
489	20240228	103200	36791566	1649	1649	1649	1649	0
490	20240228	103100	36791566	1649	1649	1649	1649	381
491	20240228	103000	36163297	1648	1649	1649	1648	115
492	20240228	102900	35973672	1649	1649	1649	1649	0
493	20240228	102800	35973672	1649	1649	1649	1649	8
494	20240228	102700	35960480	1649	1649	1649	1649	0
495	20240228	102600	35960480	1649	1649	1649	1649	0
496	20240228	102500	35960480	1649	1649	1649	1649	0
497	20240228	102400	35960480	1649	1649	1649	1649	6
498	20240228	102300	35950586	1650	1650	1650	1650	0
499	20240228	102200	35950586	1650	1650	1650	1650	0
500	20240228	102100	35950586	1650	1650	1650	1650	2
501	20240228	102000	35947286	1648	1648	1648	1648	0
502	20240228	101900	35947286	1648	1648	1648	1648	250
503	20240228	101800	35535286	1648	1648	1648	1648	0
504	20240228	101700	35535286	1648	1648	1648	1648	0
505	20240228	101600	35535286	1648	1648	1648	1648	1
506	20240228	101500	35533638	1649	1650	1650	1649	151
507	20240228	101400	35284638	1651	1651	1651	1651	1
508	20240228	101300	35282987	1652	1652	1652	1652	0
509	20240228	101200	35282987	1652	1652	1652	1652	0
510	20240228	101100	35282987	1652	1652	1652	1652	0
511	20240228	101000	35282987	1652	1652	1652	1652	1
512	20240228	100900	35281335	1648	1648	1648	1648	0
513	20240228	100800	35281335	1648	1648	1648	1648	0
514	20240228	100700	35281335	1648	1648	1648	1648	48
515	20240228	100600	35202231	1648	1648	1648	1648	90
516	20240228	100500	35053911	1652	1652	1652	1652	1
517	20240228	100400	35052259	1652	1652	1652	1652	20
518	20240228	100300	35019219	1653	1653	1653	1653	0
519	20240228	100200	35019219	1653	1653	1653	1653	0
520	20240228	100100	35019219	1653	1653	1653	1653	10
521	20240228	100000	35002689	1653	1653	1653	1653	40
522	20240228	095900	34936569	1654	1654	1654	1654	0
523	20240228	095800	34936569	1654	1654	1654	1654	1
524	20240228	095700	34934915	1646	1646	1646	1646	0
525	20240228	095600	34934915	1646	1646	1646	1646	0
526	20240228	095500	34934915	1646	1646	1646	1646	0
527	20240228	095400	34934915	1646	1646	1646	1646	0
528	20240228	095300	34934915	1646	1654	1654	1646	300
529	20240228	095200	34441067	1645	1655	1655	1645	2028
530	20240228	095100	31094360	1655	1655	1655	1655	1
531	20240228	095000	31092705	1654	1653	1654	1653	850
532	20240228	094900	29687205	1652	1650	1652	1650	1767
533	20240228	094800	26771310	1650	1650	1650	1650	0
534	20240228	094700	26771310	1650	1650	1650	1650	1000
535	20240228	094600	25121310	1650	1650	1650	1650	0
536	20240228	094500	25121310	1650	1650	1650	1650	0
537	20240228	094400	25121310	1650	1648	1650	1645	1167
538	20240228	094300	23201269	1650	1650	1650	1650	0
539	20240228	094200	23201269	1650	1650	1650	1650	0
540	20240228	094100	23201269	1650	1650	1650	1650	0
541	20240228	094000	23201269	1650	1650	1650	1650	17
542	20240228	093900	23173219	1650	1650	1650	1650	1
543	20240228	093800	23171569	1650	1650	1650	1650	7
544	20240228	093700	23160019	1650	1650	1650	1650	0
545	20240228	093600	23160019	1650	1650	1650	1650	2
546	20240228	093500	23156719	1648	1650	1650	1648	2
547	20240228	093400	23153421	1648	1648	1648	1648	8
548	20240228	093300	23140237	1648	1649	1649	1648	572
549	20240228	093200	22197447	1648	1648	1648	1648	0
550	20240228	093100	22197447	1648	1648	1648	1648	100
551	20240228	093000	22032647	1648	1648	1648	1648	301
552	20240228	092900	21536599	1649	1649	1649	1649	227
553	20240228	092800	21162276	1650	1651	1651	1650	512
554	20240228	092700	20317441	1651	1650	1651	1650	2508
555	20240228	092600	16179240	1650	1651	1651	1650	1110
556	20240228	092500	14347630	1650	1650	1650	1650	1762
557	20240228	092400	11440330	1648	1648	1648	1648	0
558	20240228	092300	11440330	1648	1648	1648	1648	445
559	20240228	092200	10706970	1648	1648	1648	1648	1
560	20240228	092100	10705322	1642	1642	1642	1642	0
561	20240228	092000	10705322	1642	1642	1642	1642	70
562	20240228	091900	10590382	1642	1648	1648	1642	2194
563	20240228	091800	6984876	1648	1648	1648	1648	0
564	20240228	091700	6984876	1648	1648	1648	1648	0
565	20240228	091600	6984876	1648	1648	1648	1648	0
566	20240228	091500	6984876	1648	1648	1648	1648	1
567	20240228	091400	6983228	1650	1650	1650	1650	1
568	20240228	091300	6981578	1650	1650	1650	1650	1
569	20240228	091200	6979928	1650	1651	1651	1650	60
570	20240228	091100	6880869	1651	1651	1651	1651	0
571	20240228	091000	6880869	1651	1651	1651	1651	0
572	20240228	090900	6880869	1651	1651	1651	1651	383
573	20240228	090800	6248536	1651	1651	1651	1651	1
574	20240228	090700	6246885	1651	1651	1651	1651	2
575	20240228	090600	6243583	1651	1651	1651	1651	0
576	20240228	090500	6243583	1651	1651	1651	1651	0
577	20240228	090400	6243583	1651	1651	1651	1651	0
578	20240228	090300	6243583	1651	1651	1651	1651	0
579	20240228	090200	6243583	1651	1651	1651	1651	51
580	20240228	090100	6159382	1642	1643	1643	1642	977
581	20240228	090000	4554396	1643	1643	1643	1643	2772