KissMeData/004100/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184100	563472695	2850	2850	2850	2850	1320
3	20240226	184000	563472695	2850	2850	2850	2850	0
4	20240226	183900	563472695	2850	2850	2850	2850	0
5	20240226	183800	563472695	2850	2850	2850	2850	0
6	20240226	183700	563472695	2850	2850	2850	2850	0
7	20240226	183600	563472695	2850	2850	2850	2850	0
8	20240226	183500	563472695	2850	2850	2850	2850	0
9	20240226	183400	563472695	2850	2850	2850	2850	0
10	20240226	183300	563472695	2850	2850	2850	2850	0
11	20240226	183200	563472695	2850	2850	2850	2850	0
12	20240226	183100	563472695	2850	2850	2850	2850	0
13	20240226	183000	563472695	2850	2850	2850	2850	0
14	20240226	182900	563472695	2850	2850	2850	2850	0
15	20240226	182800	563472695	2850	2850	2850	2850	0
16	20240226	182700	563472695	2850	2850	2850	2850	0
17	20240226	182600	563472695	2850	2850	2850	2850	0
18	20240226	182500	563472695	2850	2850	2850	2850	0
19	20240226	182400	563472695	2850	2850	2850	2850	0
20	20240226	182300	563472695	2850	2850	2850	2850	0
21	20240226	182200	563472695	2850	2850	2850	2850	0
22	20240226	182100	563472695	2850	2850	2850	2850	0
23	20240226	182000	563472695	2850	2850	2850	2850	0
24	20240226	181900	563472695	2850	2850	2850	2850	0
25	20240226	181800	563472695	2850	2850	2850	2850	0
26	20240226	181700	563472695	2850	2850	2850	2850	0
27	20240226	181600	563472695	2850	2850	2850	2850	0
28	20240226	181500	563472695	2850	2850	2850	2850	0
29	20240226	181400	563472695	2850	2850	2850	2850	0
30	20240226	181300	563472695	2850	2850	2850	2850	0
31	20240226	181200	563472695	2850	2850	2850	2850	0
32	20240226	181100	563472695	2850	2850	2850	2850	1320
33	20240226	181000	563472695	2850	2850	2850	2850	0
34	20240226	180900	563472695	2850	2850	2850	2850	0
35	20240226	180800	563472695	2850	2850	2850	2850	0
36	20240226	180700	563472695	2850	2850	2850	2850	0
37	20240226	180600	563472695	2850	2850	2850	2850	0
38	20240226	180500	563472695	2850	2850	2850	2850	0
39	20240226	180400	563472695	2850	2850	2850	2850	0
40	20240226	180300	563472695	2850	2850	2850	2850	0
41	20240226	180200	563472695	2850	2850	2850	2850	0
42	20240226	180100	563472695	2850	2850	2850	2850	0
43	20240226	180000	563472695	2850	2850	2850	2850	0
44	20240226	175900	563472695	2850	2850	2850	2850	0
45	20240226	175800	563472695	2850	2850	2850	2850	0
46	20240226	175700	563472695	2850	2850	2850	2850	0
47	20240226	175600	563472695	2850	2850	2850	2850	0
48	20240226	175500	563472695	2850	2850	2850	2850	0
49	20240226	175400	563472695	2850	2850	2850	2850	0
50	20240226	175300	563472695	2850	2850	2850	2850	0
51	20240226	175200	563472695	2850	2850	2850	2850	0
52	20240226	175100	563472695	2850	2850	2850	2850	0
53	20240226	175000	563472695	2850	2850	2850	2850	0
54	20240226	174900	563472695	2850	2850	2850	2850	0
55	20240226	174800	563472695	2850	2850	2850	2850	0
56	20240226	174700	563472695	2850	2850	2850	2850	0
57	20240226	174600	563472695	2850	2850	2850	2850	0
58	20240226	174500	563472695	2850	2850	2850	2850	0
59	20240226	174400	563472695	2850	2850	2850	2850	0
60	20240226	174300	563472695	2850	2850	2850	2850	0
61	20240226	174200	563472695	2850	2850	2850	2850	0
62	20240226	174100	563472695	2850	2850	2850	2850	1320
63	20240226	174000	563472695	2850	2850	2850	2850	0
64	20240226	173900	563472695	2850	2850	2850	2850	0
65	20240226	173800	563472695	2850	2850	2850	2850	0
66	20240226	173700	563472695	2850	2850	2850	2850	0
67	20240226	173600	563472695	2850	2850	2850	2850	0
68	20240226	173500	563472695	2850	2850	2850	2850	0
69	20240226	173400	563472695	2850	2850	2850	2850	0
70	20240226	173300	563472695	2850	2850	2850	2850	0
71	20240226	173200	563472695	2850	2850	2850	2850	0
72	20240226	173100	563472695	2850	2850	2850	2850	0
73	20240226	173000	563472695	2850	2850	2850	2850	0
74	20240226	172900	563472695	2850	2850	2850	2850	0
75	20240226	172800	563472695	2850	2850	2850	2850	0
76	20240226	172700	563472695	2850	2850	2850	2850	0
77	20240226	172600	563472695	2850	2850	2850	2850	0
78	20240226	172500	563472695	2850	2850	2850	2850	0
79	20240226	172400	563472695	2850	2850	2850	2850	0
80	20240226	172300	563472695	2850	2850	2850	2850	0
81	20240226	172200	563472695	2850	2850	2850	2850	0
82	20240226	172100	563472695	2850	2850	2850	2850	0
83	20240226	172000	563472695	2850	2850	2850	2850	0
84	20240226	171900	563472695	2850	2850	2850	2850	0
85	20240226	171800	563472695	2850	2850	2850	2850	0
86	20240226	171700	563472695	2850	2850	2850	2850	0
87	20240226	171600	563472695	2850	2850	2850	2850	0
88	20240226	171500	563472695	2850	2850	2850	2850	0
89	20240226	171400	563472695	2850	2850	2850	2850	0
90	20240226	171300	563472695	2850	2850	2850	2850	0
91	20240226	171200	563472695	2850	2850	2850	2850	0
92	20240226	171100	563472695	2850	2850	2850	2850	1320
93	20240226	171000	563472695	2850	2850	2850	2850	0
94	20240226	170900	563472695	2850	2850	2850	2850	0
95	20240226	170800	563472695	2850	2850	2850	2850	0
96	20240226	170700	563472695	2850	2850	2850	2850	0
97	20240226	170600	563472695	2850	2850	2850	2850	0
98	20240226	170500	563472695	2850	2850	2850	2850	0
99	20240226	170400	563472695	2850	2850	2850	2850	0
100	20240226	170300	563472695	2850	2850	2850	2850	0
101	20240226	170200	563472695	2850	2850	2850	2850	0
102	20240226	170100	563472695	2850	2850	2850	2850	0
103	20240226	170000	563472695	2850	2850	2850	2850	0
104	20240226	165900	563472695	2850	2850	2850	2850	0
105	20240226	165800	563472695	2850	2850	2850	2850	0
106	20240226	165700	563472695	2850	2850	2850	2850	0
107	20240226	165600	563472695	2850	2850	2850	2850	0
108	20240226	165500	563472695	2850	2850	2850	2850	0
109	20240226	165400	563472695	2850	2850	2850	2850	0
110	20240226	165300	563472695	2850	2850	2850	2850	0
111	20240226	165200	563472695	2850	2850	2850	2850	0
112	20240226	165100	563472695	2850	2850	2850	2850	0
113	20240226	165000	563472695	2850	2850	2850	2850	0
114	20240226	164900	563472695	2850	2850	2850	2850	0
115	20240226	164800	563472695	2850	2850	2850	2850	0
116	20240226	164700	563472695	2850	2850	2850	2850	0
117	20240226	164600	563472695	2850	2850	2850	2850	0
118	20240226	164500	563472695	2850	2850	2850	2850	0
119	20240226	164400	563472695	2850	2850	2850	2850	0
120	20240226	164300	563472695	2850	2850	2850	2850	0
121	20240226	164200	563472695	2850	2850	2850	2850	0
122	20240226	164100	563472695	2850	2850	2850	2850	1320
123	20240226	164000	563472695	2850	2850	2850	2850	0
124	20240226	163900	563472695	2850	2850	2850	2850	0
125	20240226	163800	563472695	2850	2850	2850	2850	0
126	20240226	163700	563472695	2850	2850	2850	2850	0
127	20240226	163600	563472695	2850	2850	2850	2850	0
128	20240226	163500	563472695	2850	2850	2850	2850	0
129	20240226	163400	563472695	2850	2850	2850	2850	0
130	20240226	163300	563472695	2850	2850	2850	2850	0
131	20240226	163200	563472695	2850	2850	2850	2850	0
132	20240226	163100	563472695	2850	2850	2850	2850	0
133	20240226	163000	563472695	2850	2850	2850	2850	0
134	20240226	162900	563472695	2850	2850	2850	2850	0
135	20240226	162800	563472695	2850	2850	2850	2850	0
136	20240226	162700	563472695	2850	2850	2850	2850	0
137	20240226	162600	563472695	2850	2850	2850	2850	0
138	20240226	162500	563472695	2850	2850	2850	2850	0
139	20240226	162400	563472695	2850	2850	2850	2850	0
140	20240226	162300	563472695	2850	2850	2850	2850	0
141	20240226	162200	563472695	2850	2850	2850	2850	0
142	20240226	162100	563472695	2850	2850	2850	2850	0
143	20240226	162000	563472695	2850	2850	2850	2850	0
144	20240226	161900	563472695	2850	2850	2850	2850	0
145	20240226	161800	563472695	2850	2850	2850	2850	0
146	20240226	161700	563472695	2850	2850	2850	2850	0
147	20240226	161600	563472695	2850	2850	2850	2850	0
148	20240226	161500	563472695	2850	2850	2850	2850	0
149	20240226	161400	563472695	2850	2850	2850	2850	0
150	20240226	161300	563472695	2850	2850	2850	2850	0
151	20240226	161200	563472695	2850	2850	2850	2850	0
152	20240226	161100	563472695	2850	2850	2850	2850	1320
153	20240226	161000	563472695	2850	2850	2850	2850	0
154	20240226	160900	563472695	2850	2850	2850	2850	0
155	20240226	160800	563472695	2850	2850	2850	2850	0
156	20240226	160700	563472695	2850	2850	2850	2850	0
157	20240226	160600	563472695	2850	2850	2850	2850	0
158	20240226	160500	563472695	2850	2850	2850	2850	0
159	20240226	160400	563472695	2850	2850	2850	2850	0
160	20240226	160300	563472695	2850	2850	2850	2850	0
161	20240226	160200	563472695	2850	2850	2850	2850	0
162	20240226	160100	563472695	2850	2850	2850	2850	0
163	20240226	160000	563472695	2850	2850	2850	2850	0
164	20240226	155900	563472695	2850	2850	2850	2850	0
165	20240226	155800	563472695	2850	2850	2850	2850	0
166	20240226	155700	563472695	2850	2850	2850	2850	0
167	20240226	155600	563472695	2850	2850	2850	2850	0
168	20240226	155500	563472695	2850	2850	2850	2850	0
169	20240226	155400	563472695	2850	2850	2850	2850	0
170	20240226	155300	563472695	2850	2850	2850	2850	0
171	20240226	155200	563472695	2850	2850	2850	2850	0
172	20240226	155100	563472695	2850	2850	2850	2850	0
173	20240226	155000	563472695	2850	2850	2850	2850	0
174	20240226	154900	563472695	2850	2850	2850	2850	0
175	20240226	154800	563472695	2850	2850	2850	2850	0
176	20240226	154700	563472695	2850	2850	2850	2850	0
177	20240226	154600	563472695	2850	2850	2850	2850	0
178	20240226	154500	563472695	2850	2850	2850	2850	0
179	20240226	154400	563472695	2850	2850	2850	2850	0
180	20240226	154300	563472695	2850	2850	2850	2850	0
181	20240226	154200	563472695	2850	2850	2850	2850	0
182	20240226	154100	563472695	2850	2850	2850	2850	1320
183	20240226	154000	563472695	2850	2850	2850	2850	0
184	20240226	153900	563472695	2850	2850	2850	2850	0
185	20240226	153800	563472695	2850	2850	2850	2850	0
186	20240226	153700	563472695	2850	2850	2850	2850	0
187	20240226	153600	563472695	2850	2850	2850	2850	0
188	20240226	153500	563472695	2850	2850	2850	2850	0
189	20240226	153400	563472695	2850	2850	2850	2850	0
190	20240226	153300	563472695	2850	2850	2850	2850	0
191	20240226	153200	563472695	2850	2850	2850	2850	0
192	20240226	153100	563472695	2850	2850	2850	2850	0
193	20240226	153000	563472695	2850	2850	2850	2850	1320
194	20240226	152900	559710695	2850	2850	2850	2850	0
195	20240226	152800	559710695	2850	2850	2850	2850	0
196	20240226	152700	559710695	2850	2850	2850	2850	0
197	20240226	152600	559710695	2850	2850	2850	2850	0
198	20240226	152500	559710695	2850	2850	2850	2850	0
199	20240226	152400	559710695	2850	2850	2850	2850	0
200	20240226	152300	559710695	2850	2850	2850	2850	0
201	20240226	152200	559710695	2850	2850	2850	2850	0
202	20240226	152100	559710695	2850	2850	2850	2850	0
203	20240226	152000	559710695	2850	2850	2850	2850	0
204	20240226	151900	559710695	2850	2850	2850	2850	21
205	20240226	151800	559650845	2850	2850	2850	2850	0
206	20240226	151700	559650845	2850	2840	2850	2840	137
207	20240226	151600	559261755	2850	2850	2850	2850	20
208	20240226	151500	559204755	2850	2845	2850	2845	196
209	20240226	151400	558647130	2845	2840	2845	2840	170
210	20240226	151300	558163830	2840	2840	2840	2840	181
211	20240226	151200	557649790	2840	2845	2845	2840	340
212	20240226	151100	556682690	2845	2850	2850	2845	22
213	20240226	151000	556620040	2850	2850	2850	2850	6
214	20240226	150900	556602940	2845	2845	2845	2840	1370
215	20240226	150800	552705590	2845	2850	2850	2845	162
216	20240226	150700	552244690	2850	2850	2850	2850	0
217	20240226	150600	552244690	2850	2850	2850	2850	6
218	20240226	150500	552227590	2845	2845	2845	2845	0
219	20240226	150400	552227590	2845	2850	2850	2845	638
220	20240226	150300	550409700	2855	2850	2855	2850	827
221	20240226	150200	548052250	2850	2850	2850	2850	8
222	20240226	150100	548029450	2850	2850	2850	2850	0
223	20240226	150000	548029450	2850	2850	2850	2850	5
224	20240226	145900	548015200	2845	2840	2845	2840	352
225	20240226	145800	547014060	2845	2845	2845	2845	13
226	20240226	145700	546977075	2850	2850	2850	2850	185
227	20240226	145600	546449825	2850	2850	2850	2850	500
228	20240226	145500	545024825	2850	2850	2850	2850	0
229	20240226	145400	545024825	2850	2845	2850	2840	18
230	20240226	145300	544973655	2840	2840	2840	2840	193
231	20240226	145200	544425535	2840	2845	2850	2840	4690
232	20240226	145100	531075655	2850	2850	2850	2850	0
233	20240226	145000	531075655	2850	2855	2855	2845	3033
234	20240226	144900	522440310	2850	2850	2850	2850	2
235	20240226	144800	522434610	2855	2850	2855	2850	16
236	20240226	144700	522388970	2855	2855	2855	2850	187
237	20240226	144600	521855175	2855	2850	2855	2850	43
238	20240226	144500	521732495	2850	2850	2855	2850	470
239	20240226	144400	520392495	2845	2845	2845	2845	0
240	20240226	144300	520392495	2845	2845	2845	2845	1000
241	20240226	144200	517547495	2845	2845	2845	2845	2
242	20240226	144100	517541805	2850	2855	2855	2850	978
243	20240226	144000	514754500	2860	2860	2860	2860	5
244	20240226	143900	514740200	2865	2865	2865	2865	0
245	20240226	143800	514740200	2865	2860	2865	2860	2
246	20240226	143700	514734475	2865	2855	2865	2855	52
247	20240226	143600	514585635	2850	2850	2850	2850	0
248	20240226	143500	514585635	2850	2850	2850	2850	983
249	20240226	143400	511784085	2850	2850	2850	2850	500
250	20240226	143300	510359085	2855	2855	2855	2855	0
251	20240226	143200	510359085	2855	2855	2855	2855	284
252	20240226	143100	509548265	2855	2855	2855	2855	2
253	20240226	143000	509542555	2855	2855	2855	2855	364
254	20240226	142900	508503335	2855	2855	2855	2855	4
255	20240226	142800	508491915	2855	2860	2860	2855	4
256	20240226	142700	508480480	2855	2855	2855	2855	113
257	20240226	142600	508157865	2865	2865	2865	2865	0
258	20240226	142500	508157865	2865	2865	2865	2865	0
259	20240226	142400	508157865	2865	2865	2865	2865	0
260	20240226	142300	508157865	2865	2865	2865	2865	0
261	20240226	142200	508157865	2865	2865	2865	2865	0
262	20240226	142100	508157865	2865	2865	2865	2865	500
263	20240226	142000	506725365	2860	2860	2860	2860	0
264	20240226	141900	506725365	2860	2860	2860	2860	31
265	20240226	141800	506636705	2850	2850	2850	2850	0
266	20240226	141700	506636705	2850	2850	2850	2850	0
267	20240226	141600	506636705	2850	2850	2850	2850	0
268	20240226	141500	506636705	2850	2850	2850	2850	0
269	20240226	141400	506636705	2850	2850	2850	2850	0
270	20240226	141300	506636705	2850	2850	2850	2850	345
271	20240226	141200	505653455	2860	2850	2860	2850	107
272	20240226	141100	505347445	2860	2860	2860	2860	0
273	20240226	141000	505347445	2860	2860	2860	2860	1
274	20240226	140900	505344585	2860	2860	2860	2860	500
275	20240226	140800	503914585	2855	2855	2855	2855	1
276	20240226	140700	503911730	2855	2855	2855	2855	10
277	20240226	140600	503883180	2855	2850	2855	2850	1736
278	20240226	140500	498935055	2850	2855	2855	2850	3115
279	20240226	140400	490053615	2855	2855	2855	2855	519
280	20240226	140300	488571870	2855	2855	2855	2855	1
281	20240226	140200	488569015	2865	2855	2865	2855	21
282	20240226	140100	488509040	2855	2855	2855	2855	17
283	20240226	140000	488460505	2855	2855	2855	2855	481
284	20240226	135900	487087250	2865	2865	2865	2865	0
285	20240226	135800	487087250	2865	2850	2865	2850	613
286	20240226	135700	485337275	2855	2855	2855	2855	0
287	20240226	135600	485337275	2855	2855	2855	2855	143
288	20240226	135500	484929010	2855	2855	2855	2855	367
289	20240226	135400	483881225	2860	2860	2860	2860	0
290	20240226	135300	483881225	2860	2860	2860	2860	106
291	20240226	135200	483578065	2855	2855	2855	2855	0
292	20240226	135100	483578065	2855	2860	2860	2855	1000
293	20240226	135000	480722515	2870	2870	2870	2870	1
294	20240226	134900	480719645	2870	2870	2870	2870	0
295	20240226	134800	480719645	2870	2870	2870	2870	1
296	20240226	134700	480716775	2860	2860	2860	2860	0
297	20240226	134600	480716775	2860	2860	2860	2860	0
298	20240226	134500	480716775	2860	2860	2860	2860	0
299	20240226	134400	480716775	2860	2870	2870	2860	551
300	20240226	134300	479135585	2865	2865	2865	2865	7
301	20240226	134200	479115530	2865	2865	2865	2865	0
302	20240226	134100	479115530	2865	2865	2865	2865	1
303	20240226	134000	479112665	2870	2870	2870	2870	1
304	20240226	133900	479109795	2870	2870	2870	2870	0
305	20240226	133800	479109795	2870	2870	2870	2870	0
306	20240226	133700	479109795	2870	2865	2870	2865	4
307	20240226	133600	479098325	2865	2865	2865	2865	10
308	20240226	133500	479069675	2865	2865	2865	2865	5
309	20240226	133400	479055350	2865	2860	2865	2860	61
310	20240226	133300	478880660	2855	2855	2855	2855	0
311	20240226	133200	478880660	2855	2855	2855	2855	0
312	20240226	133100	478880660	2855	2855	2855	2855	0
313	20240226	133000	478880660	2855	2855	2855	2855	0
314	20240226	132900	478880660	2855	2855	2855	2855	5000
315	20240226	132800	464605660	2865	2865	2865	2865	0
316	20240226	132700	464605660	2865	2865	2865	2865	0
317	20240226	132600	464605660	2865	2865	2865	2865	0
318	20240226	132500	464605660	2865	2870	2870	2865	180
319	20240226	132400	464089860	2870	2870	2870	2870	0
320	20240226	132300	464089860	2870	2870	2870	2870	10
321	20240226	132200	464061160	2870	2870	2870	2870	0
322	20240226	132100	464061160	2870	2870	2870	2870	3
323	20240226	132000	464052550	2870	2870	2870	2870	9
324	20240226	131900	464026720	2875	2875	2875	2875	0
325	20240226	131800	464026720	2875	2875	2875	2875	0
326	20240226	131700	464026720	2875	2875	2875	2875	0
327	20240226	131600	464026720	2875	2875	2875	2875	0
328	20240226	131500	464026720	2875	2875	2875	2875	0
329	20240226	131400	464026720	2875	2875	2875	2875	1
330	20240226	131300	464023845	2870	2870	2870	2870	0
331	20240226	131200	464023845	2870	2870	2870	2870	1
332	20240226	131100	464020975	2870	2870	2870	2870	0
333	20240226	131000	464020975	2870	2870	2870	2870	11
334	20240226	130900	463989405	2870	2870	2870	2870	0
335	20240226	130800	463989405	2870	2860	2870	2860	14
336	20240226	130700	463949235	2855	2855	2855	2855	0
337	20240226	130600	463949235	2855	2870	2870	2850	5010
338	20240226	130500	449644040	2880	2880	2880	2880	34
339	20240226	130400	449546120	2880	2880	2880	2880	0
340	20240226	130300	449546120	2880	2875	2880	2875	3052
341	20240226	130200	440757545	2870	2870	2870	2870	0
342	20240226	130100	440757545	2870	2870	2870	2870	0
343	20240226	130000	440757545	2870	2870	2870	2870	3
344	20240226	125900	440748935	2875	2875	2875	2875	3
345	20240226	125800	440740310	2875	2875	2875	2875	0
346	20240226	125700	440740310	2875	2875	2875	2875	0
347	20240226	125600	440740310	2875	2875	2875	2875	0
348	20240226	125500	440740310	2875	2875	2875	2875	30
349	20240226	125400	440654060	2875	2875	2875	2875	0
350	20240226	125300	440654060	2875	2875	2875	2875	1
351	20240226	125200	440651185	2875	2875	2875	2875	21
352	20240226	125100	440590810	2875	2875	2875	2875	161
353	20240226	125000	440127935	2880	2875	2880	2875	64
354	20240226	124900	439943920	2880	2880	2880	2880	0
355	20240226	124800	439943920	2880	2880	2880	2880	1
356	20240226	124700	439941040	2880	2880	2880	2880	0
357	20240226	124600	439941040	2880	2875	2880	2875	252
358	20240226	124500	439216530	2875	2875	2875	2875	1
359	20240226	124400	439213655	2875	2875	2875	2875	31
360	20240226	124300	439124530	2875	2880	2880	2875	249
361	20240226	124200	438408155	2880	2880	2880	2880	0
362	20240226	124100	438408155	2880	2880	2880	2880	88
363	20240226	124000	438154715	2880	2885	2885	2880	835
364	20240226	123900	435749865	2885	2885	2885	2885	136
365	20240226	123800	435357505	2885	2885	2885	2885	0
366	20240226	123700	435357505	2885	2880	2885	2875	321
367	20240226	123600	434434050	2875	2875	2875	2870	202
368	20240226	123500	433853305	2875	2875	2875	2875	100
369	20240226	123400	433565805	2880	2880	2880	2880	0
370	20240226	123300	433565805	2880	2880	2880	2880	600
371	20240226	123200	431837805	2880	2880	2880	2880	0
372	20240226	123100	431837805	2880	2880	2880	2880	309
373	20240226	123000	430947885	2885	2885	2885	2885	11
374	20240226	122900	430916150	2890	2890	2890	2890	0
375	20240226	122800	430916150	2890	2890	2890	2890	0
376	20240226	122700	430916150	2890	2890	2890	2890	98
377	20240226	122600	430632930	2890	2890	2890	2890	0
378	20240226	122500	430632930	2890	2875	2890	2875	2017
379	20240226	122400	424815270	2875	2875	2875	2875	251
380	20240226	122300	424093645	2875	2875	2875	2875	63
381	20240226	122200	423912520	2875	2875	2875	2875	25
382	20240226	122100	423840645	2875	2870	2875	2870	284
383	20240226	122000	423025530	2870	2855	2870	2855	48
384	20240226	121900	422888370	2855	2865	2870	2855	230
385	20240226	121800	422229290	2855	2855	2855	2855	341
386	20240226	121700	421255735	2855	2855	2855	2855	3
387	20240226	121600	421247170	2855	2855	2855	2855	0
388	20240226	121500	421247170	2855	2855	2855	2855	20
389	20240226	121400	421190070	2855	2855	2855	2855	10
390	20240226	121300	421161520	2865	2865	2865	2865	0
391	20240226	121200	421161520	2865	2860	2865	2860	107
392	20240226	121100	420855465	2850	2850	2850	2850	28
393	20240226	121000	420775665	2850	2850	2850	2850	0
394	20240226	120900	420775665	2850	2850	2850	2850	0
395	20240226	120800	420775665	2850	2850	2850	2850	0
396	20240226	120700	420775665	2850	2855	2855	2850	344
397	20240226	120600	419795235	2860	2860	2860	2860	0
398	20240226	120500	419795235	2860	2865	2865	2860	66
399	20240226	120400	419606195	2865	2865	2865	2865	0
400	20240226	120300	419606195	2865	2865	2865	2865	0
401	20240226	120200	419606195	2865	2865	2865	2865	0
402	20240226	120100	419606195	2865	2865	2865	2865	25
403	20240226	120000	419534570	2865	2865	2865	2865	0
404	20240226	115900	419534570	2865	2865	2865	2865	0
405	20240226	115800	419534570	2865	2865	2865	2865	0
406	20240226	115700	419534570	2865	2865	2865	2865	82
407	20240226	115600	419299640	2870	2870	2870	2870	0
408	20240226	115500	419299640	2870	2865	2870	2865	17
409	20240226	115400	419250930	2860	2860	2860	2860	0
410	20240226	115300	419250930	2860	2860	2860	2860	0
411	20240226	115200	419250930	2860	2860	2860	2860	0
412	20240226	115100	419250930	2860	2860	2860	2860	0
413	20240226	115000	419250930	2860	2860	2860	2860	400
414	20240226	114900	418106930	2860	2865	2865	2860	2197
415	20240226	114800	411823235	2865	2865	2865	2865	0
416	20240226	114700	411823235	2865	2865	2865	2865	2000
417	20240226	114600	406093235	2865	2865	2865	2865	0
418	20240226	114500	406093235	2865	2865	2865	2865	3
419	20240226	114400	406084640	2865	2865	2865	2865	1
420	20240226	114300	406081775	2865	2865	2865	2865	844
421	20240226	114200	403663715	2840	2860	2860	2840	5967
422	20240226	114100	386692655	2840	2865	2865	2840	4323
423	20240226	114000	374359690	2860	2860	2860	2860	0
424	20240226	113900	374359690	2860	2860	2860	2860	0
425	20240226	113800	374359690	2860	2860	2860	2860	0
426	20240226	113700	374359690	2860	2860	2860	2860	0
427	20240226	113600	374359690	2860	2860	2860	2860	48
428	20240226	113500	374222410	2860	2860	2860	2860	0
429	20240226	113400	374222410	2860	2860	2860	2860	3
430	20240226	113300	374213830	2860	2860	2860	2860	2
431	20240226	113200	374208110	2845	2845	2845	2845	0
432	20240226	113100	374208110	2845	2845	2845	2845	0
433	20240226	113000	374208110	2845	2855	2855	2845	1500
434	20240226	112900	369935330	2855	2855	2855	2855	500
435	20240226	112800	368507830	2865	2865	2865	2865	0
436	20240226	112700	368507830	2865	2860	2865	2860	600
437	20240226	112600	366791330	2865	2865	2865	2865	2
438	20240226	112500	366785600	2855	2855	2855	2855	0
439	20240226	112400	366785600	2855	2855	2855	2855	0
440	20240226	112300	366785600	2855	2855	2855	2855	0
441	20240226	112200	366785600	2855	2855	2855	2855	315
442	20240226	112100	365886275	2865	2865	2865	2865	2
443	20240226	112000	365880545	2855	2855	2855	2855	0
444	20240226	111900	365880545	2855	2855	2855	2855	0
445	20240226	111800	365880545	2855	2855	2855	2855	4
446	20240226	111700	365869125	2855	2855	2855	2855	401
447	20240226	111600	364724270	2860	2860	2860	2860	0
448	20240226	111500	364724270	2860	2860	2860	2860	600
449	20240226	111400	363008270	2860	2860	2860	2860	0
450	20240226	111300	363008270	2860	2860	2860	2860	635
451	20240226	111200	361192170	2860	2860	2860	2860	0
452	20240226	111100	361192170	2860	2860	2860	2860	2
453	20240226	111000	361186450	2845	2845	2845	2845	0
454	20240226	110900	361186450	2845	2845	2845	2845	0
455	20240226	110800	361186450	2845	2845	2845	2845	0
456	20240226	110700	361186450	2845	2845	2845	2845	0
457	20240226	110600	361186450	2845	2845	2845	2845	2020
458	20240226	110500	355439550	2850	2850	2850	2850	350
459	20240226	110400	354442050	2850	2850	2850	2850	501
460	20240226	110300	353014200	2850	2850	2850	2850	0
461	20240226	110200	353014200	2850	2850	2850	2845	1032
462	20240226	110100	350073065	2850	2850	2850	2850	241
463	20240226	110000	349386215	2850	2850	2850	2850	39
464	20240226	105900	349275065	2850	2850	2850	2850	1
465	20240226	105800	349272215	2860	2860	2860	2860	0
466	20240226	105700	349272215	2860	2860	2860	2860	0
467	20240226	105600	349272215	2860	2860	2860	2860	1
468	20240226	105500	349269355	2855	2855	2855	2855	536
469	20240226	105400	347739075	2855	2855	2855	2855	2
470	20240226	105300	347733365	2860	2860	2860	2860	37
471	20240226	105200	347627545	2865	2865	2865	2865	0
472	20240226	105100	347627545	2865	2850	2865	2850	28
473	20240226	105000	347547655	2865	2865	2865	2865	1
474	20240226	104900	347544790	2865	2865	2865	2865	50
475	20240226	104800	347401540	2865	2865	2865	2865	0
476	20240226	104700	347401540	2865	2865	2865	2865	0
477	20240226	104600	347401540	2865	2865	2865	2865	0
478	20240226	104500	347401540	2865	2865	2865	2865	23
479	20240226	104400	347335645	2865	2850	2865	2850	401
480	20240226	104300	346192780	2855	2855	2855	2855	0
481	20240226	104200	346192780	2855	2855	2855	2850	1018
482	20240226	104100	343287390	2855	2855	2855	2855	30
483	20240226	104000	343201740	2855	2860	2860	2855	350
484	20240226	103900	342202465	2860	2860	2860	2860	0
485	20240226	103800	342202465	2860	2860	2860	2860	0
486	20240226	103700	342202465	2860	2860	2860	2860	5
487	20240226	103600	342188165	2865	2865	2865	2865	505
488	20240226	103500	340741340	2860	2850	2860	2850	1002
489	20240226	103400	337885620	2850	2865	2865	2850	1030
490	20240226	103300	334935120	2865	2865	2865	2865	1
491	20240226	103200	334932255	2865	2860	2865	2860	2
492	20240226	103100	334926530	2850	2850	2850	2850	10
493	20240226	103000	334898030	2870	2870	2870	2870	55
494	20240226	102900	334740180	2870	2870	2870	2870	35
495	20240226	102800	334639730	2870	2850	2870	2845	6654
496	20240226	102700	315655545	2835	2835	2835	2835	1965
497	20240226	102600	310084770	2840	2840	2840	2840	500
498	20240226	102500	308664770	2840	2840	2840	2840	100
499	20240226	102400	308380770	2840	2835	2840	2835	616
500	20240226	102300	306631840	2835	2835	2835	2835	91
501	20240226	102200	306373855	2845	2845	2845	2845	56
502	20240226	102100	306214535	2845	2845	2845	2845	1000
503	20240226	102000	303369535	2845	2845	2845	2845	432
504	20240226	101900	302140495	2840	2840	2845	2840	4117
505	20240226	101800	290448210	2840	2840	2840	2840	209
506	20240226	101700	289854650	2840	2840	2840	2840	4000
507	20240226	101600	278494650	2830	2830	2830	2825	2565
508	20240226	101500	271245780	2825	2840	2840	2825	3000
509	20240226	101400	262768960	2835	2830	2835	2830	14000
510	20240226	101300	223128960	2835	2835	2835	2835	63
511	20240226	101200	222950355	2835	2840	2840	2835	7832
512	20240226	101100	200745960	2840	2845	2850	2840	200
513	20240226	101000	200177345	2845	2835	2845	2835	1512
514	20240226	100900	195883850	2835	2840	2840	2835	330
515	20240226	100800	194947145	2840	2850	2850	2840	5694
516	20240226	100700	178768130	2855	2855	2855	2855	50
517	20240226	100600	178625380	2855	2865	2865	2850	4730
518	20240226	100500	165134660	2865	2860	2865	2860	392
519	20240226	100400	164013530	2860	2860	2860	2860	0
520	20240226	100300	164013530	2860	2860	2860	2860	101
521	20240226	100200	163724670	2855	2855	2860	2855	503
522	20240226	100100	162286595	2860	2860	2860	2860	0
523	20240226	100000	162286595	2860	2860	2860	2860	18
524	20240226	095900	162235115	2855	2850	2855	2850	246
525	20240226	095800	161533990	2850	2850	2850	2850	0
526	20240226	095700	161533990	2850	2850	2850	2850	50
527	20240226	095600	161391490	2850	2855	2855	2850	350
528	20240226	095500	160392490	2855	2855	2860	2855	442
529	20240226	095400	159130575	2855	2855	2855	2855	16
530	20240226	095300	159084895	2855	2870	2870	2855	351
531	20240226	095200	158081290	2870	2865	2870	2865	100
532	20240226	095100	157794380	2870	2865	2870	2855	492
533	20240226	095000	156388825	2870	2870	2870	2870	0
534	20240226	094900	156388825	2870	2870	2870	2870	7
535	20240226	094800	156368735	2870	2870	2870	2870	0
536	20240226	094700	156368735	2870	2870	2870	2870	78
537	20240226	094600	156144875	2880	2880	2880	2880	0
538	20240226	094500	156144875	2880	2880	2880	2880	50
539	20240226	094400	156000875	2880	2860	2880	2850	2401
540	20240226	094300	149154400	2880	2860	2880	2860	196
541	20240226	094200	148593820	2880	2880	2880	2880	30
542	20240226	094100	148507420	2890	2870	2890	2860	1287
543	20240226	094000	144825405	2870	2870	2875	2870	1605
544	20240226	093900	140217130	2870	2880	2890	2870	2268
545	20240226	093800	133689755	2895	2885	2895	2885	456
546	20240226	093700	132374015	2900	2900	2900	2900	32
547	20240226	093600	132281215	2900	2905	2940	2890	6819
548	20240226	093500	112510935	2905	2900	2905	2900	1642
549	20240226	093400	107748130	2900	2900	2900	2900	2019
550	20240226	093300	101893030	2900	2900	2900	2900	200
551	20240226	093200	101313030	2900	2895	2900	2895	362
552	20240226	093100	100264940	2895	2895	2895	2895	418
553	20240226	093000	99054830	2895	2895	2895	2895	1003
554	20240226	092900	96151145	2890	2885	2890	2885	1242
555	20240226	092800	92563060	2885	2890	2890	2885	118
556	20240226	092700	92222540	2885	2880	2885	2880	1228
557	20240226	092600	88685140	2880	2880	2880	2875	837
558	20240226	092500	86274585	2880	2875	2880	2865	1120
559	20240226	092400	83054515	2875	2865	2875	2865	2707
560	20240226	092300	75298780	2860	2860	2860	2860	881
561	20240226	092200	72779120	2860	2860	2860	2860	19
562	20240226	092100	72724780	2865	2865	2865	2865	19
563	20240226	092000	72670345	2865	2865	2865	2855	585
564	20240226	091900	70998080	2865	2865	2865	2860	23
565	20240226	091800	70932190	2865	2865	2865	2865	136
566	20240226	091700	70542550	2865	2850	2865	2845	1118
567	20240226	091600	67353475	2845	2865	2865	2845	1107
568	20240226	091500	64201555	2865	2865	2865	2855	128
569	20240226	091400	63835445	2865	2850	2865	2850	723
570	20240226	091300	61774610	2850	2865	2865	2850	698
571	20240226	091200	59784575	2865	2865	2865	2865	36
572	20240226	091100	59681435	2855	2855	2865	2850	2446
573	20240226	091000	52699425	2865	2850	2865	2850	22
574	20240226	090900	52636440	2865	2865	2865	2855	48
575	20240226	090800	52499120	2880	2865	2880	2865	747
576	20240226	090700	50358695	2865	2850	2865	2850	3618
577	20240226	090600	40047380	2835	2865	2865	2835	6520
578	20240226	090500	21530630	2865	2845	2865	2845	145
579	20240226	090400	21117205	2865	2850	2865	2850	3451
580	20240226	090300	11281315	2855	2870	2870	2855	1761
581	20240226	090200	6249830	2870	2900	2900	2870	349
582	20240226	090100	5239650	2900	2865	2900	2865	19
583	20240226	090000	5184585	2890	2865	2890	2865	1634