KissMeData/000400/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183100	4697944140	2945	2945	2945	2945	41600
3	20240226	183000	4697944140	2945	2945	2945	2945	0
4	20240226	182900	4697944140	2945	2945	2945	2945	0
5	20240226	182800	4697944140	2945	2945	2945	2945	0
6	20240226	182700	4697944140	2945	2945	2945	2945	0
7	20240226	182600	4697944140	2945	2945	2945	2945	0
8	20240226	182500	4697944140	2945	2945	2945	2945	0
9	20240226	182400	4697944140	2945	2945	2945	2945	0
10	20240226	182300	4697944140	2945	2945	2945	2945	0
11	20240226	182200	4697944140	2945	2945	2945	2945	0
12	20240226	182100	4697944140	2945	2945	2945	2945	0
13	20240226	182000	4697944140	2945	2945	2945	2945	0
14	20240226	181900	4697944140	2945	2945	2945	2945	0
15	20240226	181800	4697944140	2945	2945	2945	2945	0
16	20240226	181700	4697944140	2945	2945	2945	2945	0
17	20240226	181600	4697944140	2945	2945	2945	2945	0
18	20240226	181500	4697944140	2945	2945	2945	2945	0
19	20240226	181400	4697944140	2945	2945	2945	2945	0
20	20240226	181300	4697944140	2945	2945	2945	2945	0
21	20240226	181200	4697944140	2945	2945	2945	2945	0
22	20240226	181100	4697944140	2945	2945	2945	2945	0
23	20240226	181000	4697944140	2945	2945	2945	2945	0
24	20240226	180900	4697944140	2945	2945	2945	2945	0
25	20240226	180800	4697944140	2945	2945	2945	2945	0
26	20240226	180700	4697944140	2945	2945	2945	2945	0
27	20240226	180600	4697944140	2945	2945	2945	2945	0
28	20240226	180500	4697944140	2945	2945	2945	2945	0
29	20240226	180400	4697944140	2945	2945	2945	2945	0
30	20240226	180300	4697944140	2945	2945	2945	2945	0
31	20240226	180200	4697944140	2945	2945	2945	2945	0
32	20240226	180100	4697944140	2945	2945	2945	2945	41600
33	20240226	180000	4697944140	2945	2945	2945	2945	0
34	20240226	175900	4697944140	2945	2945	2945	2945	0
35	20240226	175800	4697944140	2945	2945	2945	2945	0
36	20240226	175700	4697944140	2945	2945	2945	2945	0
37	20240226	175600	4697944140	2945	2945	2945	2945	0
38	20240226	175500	4697944140	2945	2945	2945	2945	0
39	20240226	175400	4697944140	2945	2945	2945	2945	0
40	20240226	175300	4697944140	2945	2945	2945	2945	0
41	20240226	175200	4697944140	2945	2945	2945	2945	0
42	20240226	175100	4697944140	2945	2945	2945	2945	0
43	20240226	175000	4697944140	2945	2945	2945	2945	0
44	20240226	174900	4697944140	2945	2945	2945	2945	0
45	20240226	174800	4697944140	2945	2945	2945	2945	0
46	20240226	174700	4697944140	2945	2945	2945	2945	0
47	20240226	174600	4697944140	2945	2945	2945	2945	0
48	20240226	174500	4697944140	2945	2945	2945	2945	0
49	20240226	174400	4697944140	2945	2945	2945	2945	0
50	20240226	174300	4697944140	2945	2945	2945	2945	0
51	20240226	174200	4697944140	2945	2945	2945	2945	0
52	20240226	174100	4697944140	2945	2945	2945	2945	0
53	20240226	174000	4697944140	2945	2945	2945	2945	0
54	20240226	173900	4697944140	2945	2945	2945	2945	0
55	20240226	173800	4697944140	2945	2945	2945	2945	0
56	20240226	173700	4697944140	2945	2945	2945	2945	0
57	20240226	173600	4697944140	2945	2945	2945	2945	0
58	20240226	173500	4697944140	2945	2945	2945	2945	0
59	20240226	173400	4697944140	2945	2945	2945	2945	0
60	20240226	173300	4697944140	2945	2945	2945	2945	0
61	20240226	173200	4697944140	2945	2945	2945	2945	0
62	20240226	173100	4697944140	2945	2945	2945	2945	41600
63	20240226	173000	4697944140	2945	2945	2945	2945	0
64	20240226	172900	4697944140	2945	2945	2945	2945	0
65	20240226	172800	4697944140	2945	2945	2945	2945	0
66	20240226	172700	4697944140	2945	2945	2945	2945	0
67	20240226	172600	4697944140	2945	2945	2945	2945	0
68	20240226	172500	4697944140	2945	2945	2945	2945	0
69	20240226	172400	4697944140	2945	2945	2945	2945	0
70	20240226	172300	4697944140	2945	2945	2945	2945	0
71	20240226	172200	4697944140	2945	2945	2945	2945	0
72	20240226	172100	4697944140	2945	2945	2945	2945	0
73	20240226	172000	4697944140	2945	2945	2945	2945	0
74	20240226	171900	4697944140	2945	2945	2945	2945	0
75	20240226	171800	4697944140	2945	2945	2945	2945	0
76	20240226	171700	4697944140	2945	2945	2945	2945	0
77	20240226	171600	4697944140	2945	2945	2945	2945	0
78	20240226	171500	4697944140	2945	2945	2945	2945	0
79	20240226	171400	4697944140	2945	2945	2945	2945	0
80	20240226	171300	4697944140	2945	2945	2945	2945	0
81	20240226	171200	4697944140	2945	2945	2945	2945	0
82	20240226	171100	4697944140	2945	2945	2945	2945	0
83	20240226	171000	4697944140	2945	2945	2945	2945	0
84	20240226	170900	4697944140	2945	2945	2945	2945	0
85	20240226	170800	4697944140	2945	2945	2945	2945	0
86	20240226	170700	4697944140	2945	2945	2945	2945	0
87	20240226	170600	4697944140	2945	2945	2945	2945	0
88	20240226	170500	4697944140	2945	2945	2945	2945	0
89	20240226	170400	4697944140	2945	2945	2945	2945	0
90	20240226	170300	4697944140	2945	2945	2945	2945	0
91	20240226	170200	4697944140	2945	2945	2945	2945	0
92	20240226	170100	4697944140	2945	2945	2945	2945	41600
93	20240226	170000	4697944140	2945	2945	2945	2945	0
94	20240226	165900	4697944140	2945	2945	2945	2945	0
95	20240226	165800	4697944140	2945	2945	2945	2945	0
96	20240226	165700	4697944140	2945	2945	2945	2945	0
97	20240226	165600	4697944140	2945	2945	2945	2945	0
98	20240226	165500	4697944140	2945	2945	2945	2945	0
99	20240226	165400	4697944140	2945	2945	2945	2945	0
100	20240226	165300	4697944140	2945	2945	2945	2945	0
101	20240226	165200	4697944140	2945	2945	2945	2945	0
102	20240226	165100	4697944140	2945	2945	2945	2945	0
103	20240226	165000	4697944140	2945	2945	2945	2945	0
104	20240226	164900	4697944140	2945	2945	2945	2945	0
105	20240226	164800	4697944140	2945	2945	2945	2945	0
106	20240226	164700	4697944140	2945	2945	2945	2945	0
107	20240226	164600	4697944140	2945	2945	2945	2945	0
108	20240226	164500	4697944140	2945	2945	2945	2945	0
109	20240226	164400	4697944140	2945	2945	2945	2945	0
110	20240226	164300	4697944140	2945	2945	2945	2945	0
111	20240226	164200	4697944140	2945	2945	2945	2945	0
112	20240226	164100	4697944140	2945	2945	2945	2945	0
113	20240226	164000	4697944140	2945	2945	2945	2945	0
114	20240226	163900	4697944140	2945	2945	2945	2945	0
115	20240226	163800	4697944140	2945	2945	2945	2945	0
116	20240226	163700	4697944140	2945	2945	2945	2945	0
117	20240226	163600	4697944140	2945	2945	2945	2945	0
118	20240226	163500	4697944140	2945	2945	2945	2945	0
119	20240226	163400	4697944140	2945	2945	2945	2945	0
120	20240226	163300	4697944140	2945	2945	2945	2945	0
121	20240226	163200	4697944140	2945	2945	2945	2945	0
122	20240226	163100	4697944140	2945	2945	2945	2945	41600
123	20240226	163000	4697944140	2945	2945	2945	2945	0
124	20240226	162900	4697944140	2945	2945	2945	2945	0
125	20240226	162800	4697944140	2945	2945	2945	2945	0
126	20240226	162700	4697944140	2945	2945	2945	2945	0
127	20240226	162600	4697944140	2945	2945	2945	2945	0
128	20240226	162500	4697944140	2945	2945	2945	2945	0
129	20240226	162400	4697944140	2945	2945	2945	2945	0
130	20240226	162300	4697944140	2945	2945	2945	2945	0
131	20240226	162200	4697944140	2945	2945	2945	2945	0
132	20240226	162100	4697944140	2945	2945	2945	2945	0
133	20240226	162000	4697944140	2945	2945	2945	2945	0
134	20240226	161900	4697944140	2945	2945	2945	2945	0
135	20240226	161800	4697944140	2945	2945	2945	2945	0
136	20240226	161700	4697944140	2945	2945	2945	2945	0
137	20240226	161600	4697944140	2945	2945	2945	2945	0
138	20240226	161500	4697944140	2945	2945	2945	2945	0
139	20240226	161400	4697944140	2945	2945	2945	2945	0
140	20240226	161300	4697944140	2945	2945	2945	2945	0
141	20240226	161200	4697944140	2945	2945	2945	2945	0
142	20240226	161100	4697944140	2945	2945	2945	2945	0
143	20240226	161000	4697944140	2945	2945	2945	2945	0
144	20240226	160900	4697944140	2945	2945	2945	2945	0
145	20240226	160800	4697944140	2945	2945	2945	2945	0
146	20240226	160700	4697944140	2945	2945	2945	2945	0
147	20240226	160600	4697944140	2945	2945	2945	2945	0
148	20240226	160500	4697944140	2945	2945	2945	2945	0
149	20240226	160400	4697944140	2945	2945	2945	2945	0
150	20240226	160300	4697944140	2945	2945	2945	2945	0
151	20240226	160200	4697944140	2945	2945	2945	2945	0
152	20240226	160100	4697944140	2945	2945	2945	2945	41600
153	20240226	160000	4697944140	2945	2945	2945	2945	0
154	20240226	155900	4697944140	2945	2945	2945	2945	0
155	20240226	155800	4697944140	2945	2945	2945	2945	0
156	20240226	155700	4697944140	2945	2945	2945	2945	0
157	20240226	155600	4697944140	2945	2945	2945	2945	0
158	20240226	155500	4697944140	2945	2945	2945	2945	0
159	20240226	155400	4697944140	2945	2945	2945	2945	0
160	20240226	155300	4697944140	2945	2945	2945	2945	0
161	20240226	155200	4697944140	2945	2945	2945	2945	0
162	20240226	155100	4697944140	2945	2945	2945	2945	0
163	20240226	155000	4697944140	2945	2945	2945	2945	0
164	20240226	154900	4697944140	2945	2945	2945	2945	0
165	20240226	154800	4697944140	2945	2945	2945	2945	0
166	20240226	154700	4697944140	2945	2945	2945	2945	0
167	20240226	154600	4697944140	2945	2945	2945	2945	0
168	20240226	154500	4697944140	2945	2945	2945	2945	0
169	20240226	154400	4697944140	2945	2945	2945	2945	0
170	20240226	154300	4697944140	2945	2945	2945	2945	0
171	20240226	154200	4697944140	2945	2945	2945	2945	0
172	20240226	154100	4697944140	2945	2945	2945	2945	0
173	20240226	154000	4697944140	2945	2945	2945	2945	0
174	20240226	153900	4697944140	2945	2945	2945	2945	0
175	20240226	153800	4697944140	2945	2945	2945	2945	0
176	20240226	153700	4697944140	2945	2945	2945	2945	0
177	20240226	153600	4697944140	2945	2945	2945	2945	0
178	20240226	153500	4697944140	2945	2945	2945	2945	0
179	20240226	153400	4697944140	2945	2945	2945	2945	0
180	20240226	153300	4697944140	2945	2945	2945	2945	0
181	20240226	153200	4697944140	2945	2945	2945	2945	0
182	20240226	153100	4697944140	2945	2945	2945	2945	41600
183	20240226	153000	4697944140	2945	2945	2945	2945	41600
184	20240226	152900	4575432140	2955	2955	2955	2955	0
185	20240226	152800	4575432140	2955	2955	2955	2955	0
186	20240226	152700	4575432140	2955	2955	2955	2955	0
187	20240226	152600	4575432140	2955	2955	2955	2955	0
188	20240226	152500	4575432140	2955	2955	2955	2955	0
189	20240226	152400	4575432140	2955	2955	2955	2955	0
190	20240226	152300	4575432140	2955	2955	2955	2955	0
191	20240226	152200	4575432140	2955	2955	2955	2955	0
192	20240226	152100	4575432140	2955	2955	2955	2955	0
193	20240226	152000	4575432140	2955	2955	2955	2955	0
194	20240226	151900	4575432140	2955	2945	2960	2945	4115
195	20240226	151800	4563295755	2960	2945	2960	2940	18201
196	20240226	151700	4509613510	2945	2945	2950	2945	2911
197	20240226	151600	4501040520	2945	2945	2950	2945	7333
198	20240226	151500	4479439115	2950	2945	2950	2945	1507
199	20240226	151400	4474995425	2945	2945	2950	2945	3030
200	20240226	151300	4466072055	2945	2950	2950	2945	1126
201	20240226	151200	4462752295	2950	2955	2955	2945	2291
202	20240226	151100	4455994575	2955	2955	2955	2945	1076
203	20240226	151000	4452822190	2955	2945	2955	2945	5688
204	20240226	150900	4436050650	2950	2950	2950	2945	2123
205	20240226	150800	4429791470	2945	2945	2950	2945	2590
206	20240226	150700	4422158400	2950	2950	2955	2945	2155
207	20240226	150600	4415802640	2950	2945	2950	2945	979
208	20240226	150500	4412916955	2950	2945	2955	2945	1002
209	20240226	150400	4409966020	2950	2950	2950	2945	6689
210	20240226	150300	4390235570	2950	2945	2950	2945	584
211	20240226	150200	4388515180	2945	2950	2950	2945	2055
212	20240226	150100	4382457405	2950	2950	2955	2945	1109
213	20240226	150000	4379185235	2950	2950	2950	2945	1452
214	20240226	145900	4374903750	2945	2945	2950	2945	1872
215	20240226	145800	4369390210	2945	2950	2950	2945	6852
216	20240226	145700	4349199230	2950	2955	2955	2945	1189
217	20240226	145600	4345690385	2945	2955	2955	2945	4232
218	20240226	145500	4333212405	2950	2945	2955	2945	5811
219	20240226	145400	4316098875	2945	2945	2955	2945	737
220	20240226	145300	4313925360	2945	2950	2955	2945	7610
221	20240226	145200	4291476090	2955	2950	2955	2950	495
222	20240226	145100	4290015700	2950	2950	2955	2950	809
223	20240226	145000	4287629075	2955	2950	2955	2950	2245
224	20240226	144900	4281006280	2955	2950	2955	2950	778
225	20240226	144800	4278710090	2955	2950	2955	2950	868
226	20240226	144700	4276149440	2955	2950	2955	2950	1147
227	20240226	144600	4272763880	2955	2950	2955	2950	3665
228	20240226	144500	4261942070	2950	2950	2955	2950	638
229	20240226	144400	4260059965	2950	2960	2960	2950	1898
230	20240226	144300	4254449525	2960	2955	2960	2955	1694
231	20240226	144200	4249442700	2960	2960	2960	2955	1470
232	20240226	144100	4245093410	2955	2955	2960	2955	1424
233	20240226	144000	4240885485	2960	2950	2960	2950	394
234	20240226	143900	4239723075	2960	2960	2960	2950	389
235	20240226	143800	4238575455	2960	2950	2960	2950	2304
236	20240226	143700	4231773835	2960	2960	2960	2950	433
237	20240226	143600	4230495975	2960	2960	2960	2955	1176
238	20240226	143500	4227019340	2955	2955	2960	2950	9830
239	20240226	143400	4197966450	2960	2955	2960	2955	405
240	20240226	143300	4196769670	2960	2960	2960	2955	386
241	20240226	143200	4195629020	2960	2955	2960	2955	1005
242	20240226	143100	4192658045	2960	2955	2960	2955	667
243	20240226	143000	4190687015	2960	2955	2960	2955	383
244	20240226	142900	4189555245	2955	2955	2955	2955	1765
245	20240226	142800	4184339670	2960	2955	2960	2955	587
246	20240226	142700	4182604060	2955	2960	2960	2955	464
247	20240226	142600	4181232935	2955	2955	2960	2955	793
248	20240226	142500	4178889595	2960	2955	2960	2955	2383
249	20240226	142400	4171847825	2960	2955	2960	2955	384
250	20240226	142300	4170713100	2960	2955	2965	2955	1048
251	20240226	142200	4167612920	2960	2965	2965	2955	3288
252	20240226	142100	4157881335	2965	2955	2965	2955	384
253	20240226	142000	4156746605	2955	2955	2965	2955	1540
254	20240226	141900	4152190645	2965	2965	2965	2955	779
255	20240226	141800	4149884740	2965	2965	2965	2955	1310
256	20240226	141700	4146004410	2955	2955	2965	2955	1604
257	20240226	141600	4141258370	2965	2965	2965	2955	386
258	20240226	141500	4140117710	2955	2965	2965	2955	4792
259	20240226	141400	4125944360	2965	2965	2970	2965	5084
260	20240226	141300	4110870290	2970	2965	2970	2965	691
261	20240226	141200	4108820225	2970	2970	2975	2965	2662
262	20240226	141100	4100923830	2975	2965	2975	2965	2140
263	20240226	141000	4094572115	2965	2965	2970	2965	1494
264	20240226	140900	4090137145	2970	2975	2975	2965	3126
265	20240226	140800	4080866000	2965	2960	2975	2960	2160
266	20240226	140700	4074456820	2970	2960	2970	2960	829
267	20240226	140600	4071999100	2960	2970	2970	2960	807
268	20240226	140500	4069606420	2970	2960	2970	2960	1098
269	20240226	140400	4066353600	2970	2960	2970	2960	995
270	20240226	140300	4063402860	2970	2970	2970	2960	954
271	20240226	140200	4060573590	2960	2970	2970	2960	1276
272	20240226	140100	4056784490	2960	2960	2970	2960	430
273	20240226	140000	4055508630	2960	2970	2970	2960	296
274	20240226	135900	4054629800	2960	2965	2970	2960	545
275	20240226	135800	4053012700	2960	2970	2970	2960	858
276	20240226	135700	4050465030	2960	2960	2970	2960	1063
277	20240226	135600	4047318540	2970	2970	2970	2955	1150
278	20240226	135500	4043906875	2965	2965	2965	2960	5096
279	20240226	135400	4028810705	2960	2960	2965	2960	60
280	20240226	135300	4028633100	2965	2965	2965	2960	51
281	20240226	135200	4028482130	2960	2960	2965	2960	3801
282	20240226	135100	4017213160	2960	2960	2965	2960	554
283	20240226	135000	4015572820	2965	2960	2965	2960	348
284	20240226	134900	4014542725	2960	2960	2965	2960	1149
285	20240226	134800	4011141680	2960	2955	2965	2955	41
286	20240226	134700	4011020465	2965	2955	2965	2955	137
287	20240226	134600	4010615550	2955	2960	2965	2955	735
288	20240226	134500	4008440935	2960	2965	2965	2955	61
289	20240226	134400	4008260515	2955	2960	2965	2955	912
290	20240226	134300	4005559725	2960	2970	2970	2960	1895
291	20240226	134200	3999950505	2960	2960	2970	2960	85
292	20240226	134100	3999698895	2970	2970	2970	2955	382
293	20240226	134000	3998570040	2955	2970	2970	2955	397
294	20240226	133900	3997391835	2950	2960	2970	2950	9097
295	20240226	133800	3970465310	2960	2960	2970	2960	261
296	20240226	133700	3969692730	2970	2970	2970	2960	232
297	20240226	133600	3969003990	2960	2965	2970	2960	4408
298	20240226	133500	3955948940	2965	2965	2970	2965	159
299	20240226	133400	3955477005	2965	2970	2970	2965	67
300	20240226	133300	3955278165	2965	2965	2970	2965	373
301	20240226	133200	3954172205	2970	2960	2970	2960	361
302	20240226	133100	3953102110	2970	2965	2970	2960	784
303	20240226	133000	3950777695	2960	2960	2965	2960	90
304	20240226	132900	3950511290	2965	2960	2965	2960	1250
305	20240226	132800	3946805335	2965	2965	2970	2965	833
306	20240226	132700	3944335485	2965	2970	2970	2960	606
307	20240226	132600	3942537015	2970	2965	2970	2960	462
308	20240226	132500	3941165470	2970	2970	2970	2960	398
309	20240226	132400	3939983700	2960	2970	2970	2960	63
310	20240226	132300	3939797180	2970	2960	2975	2960	126
311	20240226	132200	3939423490	2965	2965	2975	2965	546
312	20240226	132100	3937804565	2970	2975	2975	2965	84
313	20240226	132000	3937555010	2975	2970	2975	2965	1681
314	20240226	131900	3932566125	2970	2965	2975	2965	34
315	20240226	131800	3932465275	2975	2975	2975	2965	386
316	20240226	131700	3931317225	2965	2970	2970	2965	1056
317	20240226	131600	3928181195	2970	2970	2970	2965	3430
318	20240226	131500	3917999085	2970	2960	2970	2960	2886
319	20240226	131400	3909442870	2960	2955	2960	2955	628
320	20240226	131300	3907584115	2960	2955	2960	2955	1332
321	20240226	131200	3903648050	2955	2955	2955	2955	277
322	20240226	131100	3902829515	2955	2955	2955	2955	2000
323	20240226	131000	3896919515	2955	2950	2955	2950	612
324	20240226	130900	3895111960	2950	2950	2955	2950	3835
325	20240226	130800	3883798700	2950	2945	2955	2945	4432
326	20240226	130700	3870724370	2950	2950	2950	2950	604
327	20240226	130600	3868942570	2955	2950	2955	2950	10
328	20240226	130500	3868913035	2955	2950	2955	2950	642
329	20240226	130400	3867017020	2955	2955	2955	2955	247
330	20240226	130300	3866287135	2955	2945	2955	2945	851
331	20240226	130200	3863772535	2950	2950	2950	2945	3380
332	20240226	130100	3853801560	2950	2950	2950	2950	100
333	20240226	130000	3853506560	2950	2950	2950	2945	1995
334	20240226	125900	3847631250	2950	2950	2950	2950	30
335	20240226	125800	3847542750	2950	2950	2950	2950	815
336	20240226	125700	3845138500	2945	2945	2945	2945	347
337	20240226	125600	3844116585	2950	2950	2950	2950	100
338	20240226	125500	3843821585	2950	2945	2950	2945	101
339	20240226	125400	3843524135	2945	2945	2950	2945	2676
340	20240226	125300	3835643100	2950	2945	2950	2945	214
341	20240226	125200	3835012860	2945	2950	2950	2945	471
342	20240226	125100	3833625760	2945	2950	2950	2945	1110
343	20240226	125000	3830352835	2945	2945	2950	2945	598
344	20240226	124900	3828591715	2940	2945	2945	2940	3428
345	20240226	124800	3818513385	2950	2950	2950	2945	294
346	20240226	124700	3817647545	2945	2950	2950	2945	96
347	20240226	124600	3817364485	2950	2950	2950	2940	12001
348	20240226	124500	3782061535	2950	2945	2950	2940	7790
349	20240226	124400	3759153080	2945	2945	2945	2945	202
350	20240226	124300	3758558190	2945	2945	2945	2945	9774
351	20240226	124200	3729773760	2955	2955	2955	2950	6657
352	20240226	124100	3710135595	2955	2950	2955	2950	402
353	20240226	124000	3708948685	2950	2955	2955	2950	211
354	20240226	123900	3708326180	2955	2950	2955	2950	332
355	20240226	123800	3707346775	2955	2950	2955	2950	6982
356	20240226	123700	3686749605	2955	2955	2955	2955	931
357	20240226	123600	3683998500	2955	2955	2955	2950	2511
358	20240226	123500	3676579600	2955	2955	2955	2950	1318
359	20240226	123400	3672690795	2955	2955	2955	2950	5461
360	20240226	123300	3656557280	2955	2960	2965	2955	10484
361	20240226	123200	3625562045	2960	2965	2965	2960	772
362	20240226	123100	3623276435	2965	2965	2965	2965	1
363	20240226	123000	3623273470	2965	2955	2965	2955	20621
364	20240226	122900	3562235140	2955	2955	2955	2955	201
365	20240226	122800	3561641185	2955	2955	2955	2955	232
366	20240226	122700	3560955625	2955	2960	2960	2955	293
367	20240226	122600	3560088370	2960	2960	2960	2960	0
368	20240226	122500	3560088370	2960	2955	2960	2955	358
369	20240226	122400	3559030470	2950	2955	2955	2950	320
370	20240226	122300	3558085970	2955	2950	2955	2950	396
371	20240226	122200	3556916320	2950	2955	2955	2950	504
372	20240226	122100	3555427005	2950	2955	2955	2950	335
373	20240226	122000	3554438500	2955	2960	2960	2955	150
374	20240226	121900	3553995150	2960	2960	2960	2960	10
375	20240226	121800	3553965550	2950	2950	2950	2950	270
376	20240226	121700	3553169050	2960	2960	2960	2960	11
377	20240226	121600	3553136490	2955	2955	2960	2955	5307
378	20240226	121500	3537450495	2955	2955	2960	2955	9817
379	20240226	121400	3508440675	2955	2955	2955	2950	1493
380	20240226	121300	3504036315	2955	2950	2955	2950	223
381	20240226	121200	3503378460	2955	2960	2960	2955	4626
382	20240226	121100	3489707910	2960	2955	2960	2955	616
383	20240226	121000	3487887565	2960	2945	2960	2945	19461
384	20240226	120900	3430362950	2950	2950	2950	2950	1036
385	20240226	120800	3427306750	2950	2950	2950	2950	235
386	20240226	120700	3426613500	2950	2945	2950	2945	391
387	20240226	120600	3425461120	2950	2950	2950	2950	10
388	20240226	120500	3425431620	2950	2950	2950	2950	24
389	20240226	120400	3425360820	2950	2945	2950	2945	571
390	20240226	120300	3423677810	2950	2950	2950	2950	0
391	20240226	120200	3423677810	2950	2950	2950	2950	0
392	20240226	120100	3423677810	2950	2940	2950	2940	284
393	20240226	120000	3422842650	2950	2945	2950	2940	3860
394	20240226	115900	3411486135	2950	2945	2950	2945	3631
395	20240226	115800	3400779110	2940	2940	2940	2940	1309
396	20240226	115700	3396930650	2940	2940	2940	2940	51
397	20240226	115600	3396780710	2940	2945	2945	2940	124
398	20240226	115500	3396416100	2945	2950	2950	2945	691
399	20240226	115400	3394380855	2945	2945	2945	2945	575
400	20240226	115300	3392687480	2940	2940	2940	2940	200
401	20240226	115200	3392099480	2940	2940	2940	2940	355
402	20240226	115100	3391055780	2940	2940	2940	2940	0
403	20240226	115000	3391055780	2940	2940	2940	2940	0
404	20240226	114900	3391055780	2940	2950	2955	2940	1169
405	20240226	114800	3387611250	2955	2950	2955	2950	271
406	20240226	114700	3386811790	2950	2950	2950	2950	53
407	20240226	114600	3386655440	2950	2945	2950	2945	354
408	20240226	114500	3385612795	2950	2950	2950	2950	1
409	20240226	114400	3385609845	2950	2950	2950	2950	0
410	20240226	114300	3385609845	2950	2955	2955	2940	472
411	20240226	114200	3384218780	2950	2945	2950	2945	112
412	20240226	114100	3383888440	2950	2950	2950	2950	500
413	20240226	114000	3382413440	2950	2940	2950	2940	1947
414	20240226	113900	3376680805	2940	2940	2940	2940	138
415	20240226	113800	3376275085	2945	2945	2945	2945	676
416	20240226	113700	3374284265	2945	2945	2945	2940	1591
417	20240226	113600	3369606570	2940	2940	2940	2940	363
418	20240226	113500	3368539350	2945	2945	2945	2945	0
419	20240226	113400	3368539350	2945	2950	2950	2945	723
420	20240226	113300	3366408005	2950	2950	2950	2950	1
421	20240226	113200	3366405055	2945	2950	2950	2945	522
422	20240226	113100	3364867160	2950	2945	2950	2945	244
423	20240226	113000	3364148575	2950	2950	2950	2950	10
424	20240226	112900	3364119075	2950	2940	2950	2935	5928
425	20240226	112800	3346697470	2950	2950	2950	2940	549
426	20240226	112700	3345081370	2955	2955	2955	2955	125
427	20240226	112600	3344711995	2955	2940	2955	2940	371
428	20240226	112500	3343620340	2955	2950	2955	2935	1949
429	20240226	112400	3337877875	2935	2945	2945	2935	13710
430	20240226	112300	3297636195	2950	2950	2950	2935	5366
431	20240226	112200	3281842985	2955	2945	2955	2945	355
432	20240226	112100	3280797450	2945	2950	2955	2945	652
433	20240226	112000	3278874105	2950	2945	2950	2945	2
434	20240226	111900	3278868210	2955	2950	2955	2950	499
435	20240226	111800	3277395960	2955	2950	2955	2950	538
436	20240226	111700	3275808345	2950	2950	2955	2950	209
437	20240226	111600	3275191790	2955	2950	2955	2950	1304
438	20240226	111500	3271339985	2955	2950	2955	2950	3491
439	20240226	111400	3261039010	2950	2950	2950	2950	141
440	20240226	111300	3260623060	2950	2950	2950	2945	349
441	20240226	111200	3259594755	2950	2945	2950	2945	1123
442	20240226	111100	3256287355	2945	2940	2945	2940	5723
443	20240226	111000	3239460485	2945	2940	2945	2940	294
444	20240226	110900	3238596100	2950	2945	2950	2945	3034
445	20240226	110800	3229659805	2955	2955	2955	2955	11
446	20240226	110700	3229627300	2945	2945	2945	2945	296
447	20240226	110600	3228755580	2955	2955	2955	2945	335
448	20240226	110500	3227767655	2955	2950	2955	2945	4167
449	20240226	110400	3215473745	2955	2955	2955	2950	986
450	20240226	110300	3212562460	2955	2960	2960	2955	491
451	20240226	110200	3211109855	2955	2955	2960	2950	11579
452	20240226	110100	3176893325	2955	2935	2955	2935	24464
453	20240226	110000	3104774080	2935	2935	2935	2935	100
454	20240226	105900	3104480580	2935	2930	2935	2930	251
455	20240226	105800	3103745145	2930	2930	2930	2930	434
456	20240226	105700	3102473525	2930	2930	2930	2930	603
457	20240226	105600	3100706735	2930	2935	2935	2930	3219
458	20240226	105500	3091275060	2935	2940	2940	2935	156
459	20240226	105400	3090816995	2940	2940	2940	2935	433
460	20240226	105300	3089544550	2935	2935	2935	2935	113
461	20240226	105200	3089212895	2935	2940	2940	2935	383
462	20240226	105100	3088088770	2940	2940	2940	2930	383
463	20240226	105000	3086964235	2940	2925	2940	2925	6058
464	20240226	104900	3069183070	2925	2930	2930	2925	906
465	20240226	104800	3066532335	2930	2930	2930	2925	382
466	20240226	104700	3065413415	2930	2925	2930	2925	5980
467	20240226	104600	3047920525	2925	2935	2935	2925	451
468	20240226	104500	3046600120	2935	2930	2940	2930	6358
469	20240226	104400	3027962265	2940	2940	2940	2930	1079
470	20240226	104300	3024796405	2940	2945	2945	2940	70
471	20240226	104200	3024590495	2945	2935	2945	2935	2276
472	20240226	104100	3017904390	2935	2935	2935	2935	5205
473	20240226	104000	3002627715	2930	2935	2935	2930	517
474	20240226	103900	3001112020	2935	2935	2935	2930	852
475	20240226	103800	2998613900	2935	2940	2940	2930	464
476	20240226	103700	2997252745	2930	2935	2940	2930	657
477	20240226	103600	2995325605	2935	2945	2945	2935	7873
478	20240226	103500	2972208695	2940	2940	2945	2940	3384
479	20240226	103400	2962259730	2935	2940	2945	2935	3990
480	20240226	103300	2950530620	2940	2935	2945	2925	15362
481	20240226	103200	2905396065	2925	2935	2940	2925	663
482	20240226	103100	2903451710	2940	2930	2940	2920	14590
483	20240226	103000	2860698500	2925	2915	2930	2915	8498
484	20240226	102900	2835890115	2910	2900	2910	2895	14878
485	20240226	102800	2792746030	2900	2920	2930	2900	133104
486	20240226	102700	2405382805	2915	2915	2925	2910	4739
487	20240226	102600	2391564380	2910	2915	2920	2910	3913
488	20240226	102500	2380172040	2920	2920	2920	2915	2430
489	20240226	102400	2373085630	2915	2915	2930	2915	4704
490	20240226	102300	2359368160	2915	2920	2925	2910	19266
491	20240226	102200	2303190470	2930	2920	2930	2920	2962
492	20240226	102100	2294540390	2920	2920	2930	2920	1484
493	20240226	102000	2290194560	2930	2925	2930	2920	4185
494	20240226	101900	2277972965	2920	2920	2925	2920	5556
495	20240226	101800	2261748595	2920	2930	2930	2920	8986
496	20240226	101700	2235476975	2925	2935	2935	2925	10779
497	20240226	101600	2203919660	2940	2940	2940	2940	3033
498	20240226	101500	2195002640	2940	2940	2940	2930	1529
499	20240226	101400	2190507570	2930	2930	2940	2930	311
500	20240226	101300	2189595715	2930	2935	2940	2930	5721
501	20240226	101200	2172820090	2935	2940	2940	2935	2060
502	20240226	101100	2166773875	2940	2945	2945	2940	292
503	20240226	101000	2165915390	2935	2940	2950	2935	1674
504	20240226	100900	2160996035	2940	2940	2950	2940	3853
505	20240226	100800	2149668205	2940	2950	2950	2940	614
506	20240226	100700	2147862975	2950	2950	2950	2940	10733
507	20240226	100600	2116221135	2940	2945	2950	2940	3154
508	20240226	100500	2106934580	2945	2945	2950	2940	553
509	20240226	100400	2105307485	2950	2940	2950	2940	3080
510	20240226	100300	2096245855	2940	2950	2955	2940	5129
511	20240226	100200	2081152945	2950	2955	2955	2950	1081
512	20240226	100100	2077963945	2950	2955	2960	2950	1048
513	20240226	100000	2074872120	2955	2950	2955	2935	4898
514	20240226	095900	2060440490	2950	2940	2950	2940	1033
515	20240226	095800	2057401300	2940	2940	2940	2935	1017
516	20240226	095700	2054411820	2940	2935	2940	2930	5440
517	20240226	095600	2038470600	2935	2935	2935	2930	14072
518	20240226	095500	1997232660	2945	2945	2945	2930	7811
519	20240226	095400	1974301245	2950	2950	2960	2950	3043
520	20240226	095300	1965321355	2960	2950	2960	2940	19042
521	20240226	095200	1909079220	2945	2945	2950	2945	2072
522	20240226	095100	1902977130	2950	2950	2950	2950	571
523	20240226	095000	1901292680	2950	2935	2950	2935	19229
524	20240226	094900	1844700770	2940	2940	2940	2935	1125
525	20240226	094800	1841396260	2935	2935	2935	2935	1224
526	20240226	094700	1837803820	2935	2935	2935	2930	2245
527	20240226	094600	1831218150	2935	2935	2950	2930	32336
528	20240226	094500	1736407675	2945	2950	2950	2935	1516
529	20240226	094400	1731952970	2940	2955	2955	2940	9105
530	20240226	094300	1705177070	2955	2940	2955	2940	7094
531	20240226	094200	1684312220	2955	2955	2960	2935	21549
532	20240226	094100	1620939265	2955	2965	2970	2950	25394
533	20240226	094000	1545749905	2965	2970	2975	2965	2436
534	20240226	093900	1538520230	2970	2970	2970	2970	2490
535	20240226	093800	1531124930	2970	2975	2980	2970	5441
536	20240226	093700	1514941160	2980	2985	2985	2980	4373
537	20240226	093600	1501909595	2980	2980	2985	2975	4025
538	20240226	093500	1489915050	2975	2985	2985	2975	3010
539	20240226	093400	1480940125	2985	2980	2985	2980	635
540	20240226	093300	1479046685	2985	2985	2985	2975	713
541	20240226	093200	1476918835	2980	2980	2980	2980	6138
542	20240226	093100	1458627595	2980	2975	2980	2975	113
543	20240226	093000	1458291005	2975	2975	2980	2975	1002
544	20240226	092900	1455308105	2975	2975	2980	2975	4791
545	20240226	092800	1441051605	2980	2985	2990	2980	1794
546	20240226	092700	1435697540	2990	2985	2990	2980	593
547	20240226	092600	1433928960	2995	2980	2995	2980	10956
548	20240226	092500	1401271250	2980	2985	2990	2980	4521
549	20240226	092400	1387776130	2990	2985	2990	2970	2025
550	20240226	092300	1381731385	2980	2990	3000	2965	50888
551	20240226	092200	1229385215	2990	2965	2990	2965	3402
552	20240226	092100	1219260600	2970	2970	2970	2965	621
553	20240226	092000	1217416480	2970	2975	2975	2970	3079
554	20240226	091900	1208269840	2970	2970	2980	2955	10548
555	20240226	091800	1176985140	2970	2965	2970	2955	3836
556	20240226	091700	1165631535	2960	2950	2995	2945	14764
557	20240226	091600	1121820180	2950	2950	2955	2940	13564
558	20240226	091500	1081835850	2950	2980	2980	2950	27737
559	20240226	091400	999604070	2985	2990	2990	2980	3318
560	20240226	091300	989710405	2990	2980	3005	2980	10812
561	20240226	091200	957235155	2980	2990	3005	2980	25597
562	20240226	091100	880866580	3005	2990	3005	2985	28339
563	20240226	091000	795995945	2980	2990	2995	2980	15858
564	20240226	090900	748630460	2990	2995	3000	2990	5679
565	20240226	090800	731614040	2995	2995	3000	2985	3951
566	20240226	090700	719802575	2985	2980	2995	2980	5521
567	20240226	090600	703329645	2980	2975	2980	2975	8805
568	20240226	090500	677109750	2975	2985	2995	2970	2685
569	20240226	090400	669110305	2990	2985	3010	2980	16856
570	20240226	090300	618675780	2985	2950	2985	2940	17190
571	20240226	090200	567774690	2955	2980	2980	2955	25787
572	20240226	090100	491335220	2980	2980	2985	2960	12457
573	20240226	090000	454225340	2965	3005	3020	2900	151178