KissMeData/006910/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184900	393840355	2935	2935	2935	2935	3626
3	20250225	184800	393840355	2935	2935	2935	2935	0
4	20250225	184700	393840355	2935	2935	2935	2935	0
5	20250225	184600	393840355	2935	2935	2935	2935	0
6	20250225	184500	393840355	2935	2935	2935	2935	0
7	20250225	184400	393840355	2935	2935	2935	2935	0
8	20250225	184300	393840355	2935	2935	2935	2935	0
9	20250225	184200	393840355	2935	2935	2935	2935	0
10	20250225	184100	393840355	2935	2935	2935	2935	0
11	20250225	184000	393840355	2935	2935	2935	2935	0
12	20250225	183900	393840355	2935	2935	2935	2935	0
13	20250225	183800	393840355	2935	2935	2935	2935	0
14	20250225	183700	393840355	2935	2935	2935	2935	0
15	20250225	183600	393840355	2935	2935	2935	2935	0
16	20250225	183500	393840355	2935	2935	2935	2935	0
17	20250225	183400	393840355	2935	2935	2935	2935	0
18	20250225	183300	393840355	2935	2935	2935	2935	0
19	20250225	183200	393840355	2935	2935	2935	2935	0
20	20250225	183100	393840355	2935	2935	2935	2935	0
21	20250225	183000	393840355	2935	2935	2935	2935	0
22	20250225	182900	393840355	2935	2935	2935	2935	0
23	20250225	182800	393840355	2935	2935	2935	2935	0
24	20250225	182700	393840355	2935	2935	2935	2935	0
25	20250225	182600	393840355	2935	2935	2935	2935	0
26	20250225	182500	393840355	2935	2935	2935	2935	0
27	20250225	182400	393840355	2935	2935	2935	2935	0
28	20250225	182300	393840355	2935	2935	2935	2935	0
29	20250225	182200	393840355	2935	2935	2935	2935	0
30	20250225	182100	393840355	2935	2935	2935	2935	0
31	20250225	182000	393840355	2935	2935	2935	2935	0
32	20250225	181900	393840355	2935	2935	2935	2935	3626
33	20250225	181800	393840355	2935	2935	2935	2935	0
34	20250225	181700	393840355	2935	2935	2935	2935	0
35	20250225	181600	393840355	2935	2935	2935	2935	0
36	20250225	181500	393840355	2935	2935	2935	2935	0
37	20250225	181400	393840355	2935	2935	2935	2935	0
38	20250225	181300	393840355	2935	2935	2935	2935	0
39	20250225	181200	393840355	2935	2935	2935	2935	0
40	20250225	181100	393840355	2935	2935	2935	2935	0
41	20250225	181000	393840355	2935	2935	2935	2935	0
42	20250225	180900	393840355	2935	2935	2935	2935	0
43	20250225	180800	393840355	2935	2935	2935	2935	0
44	20250225	180700	393840355	2935	2935	2935	2935	0
45	20250225	180600	393840355	2935	2935	2935	2935	0
46	20250225	180500	393840355	2935	2935	2935	2935	0
47	20250225	180400	393840355	2935	2935	2935	2935	0
48	20250225	180300	393840355	2935	2935	2935	2935	0
49	20250225	180200	393840355	2935	2935	2935	2935	0
50	20250225	180100	393840355	2935	2935	2935	2935	0
51	20250225	180000	393840355	2935	2935	2935	2935	0
52	20250225	175900	393840355	2935	2935	2935	2935	0
53	20250225	175800	393840355	2935	2935	2935	2935	0
54	20250225	175700	393840355	2935	2935	2935	2935	0
55	20250225	175600	393840355	2935	2935	2935	2935	0
56	20250225	175500	393840355	2935	2935	2935	2935	0
57	20250225	175400	393840355	2935	2935	2935	2935	0
58	20250225	175300	393840355	2935	2935	2935	2935	0
59	20250225	175200	393840355	2935	2935	2935	2935	0
60	20250225	175100	393840355	2935	2935	2935	2935	0
61	20250225	175000	393840355	2935	2935	2935	2935	0
62	20250225	174900	393840355	2935	2935	2935	2935	3626
63	20250225	174800	393840355	2935	2935	2935	2935	0
64	20250225	174700	393840355	2935	2935	2935	2935	0
65	20250225	174600	393840355	2935	2935	2935	2935	0
66	20250225	174500	393840355	2935	2935	2935	2935	0
67	20250225	174400	393840355	2935	2935	2935	2935	0
68	20250225	174300	393840355	2935	2935	2935	2935	0
69	20250225	174200	393840355	2935	2935	2935	2935	0
70	20250225	174100	393840355	2935	2935	2935	2935	0
71	20250225	174000	393840355	2935	2935	2935	2935	0
72	20250225	173900	393840355	2935	2935	2935	2935	0
73	20250225	173800	393840355	2935	2935	2935	2935	0
74	20250225	173700	393840355	2935	2935	2935	2935	0
75	20250225	173600	393840355	2935	2935	2935	2935	0
76	20250225	173500	393840355	2935	2935	2935	2935	0
77	20250225	173400	393840355	2935	2935	2935	2935	0
78	20250225	173300	393840355	2935	2935	2935	2935	0
79	20250225	173200	393840355	2935	2935	2935	2935	0
80	20250225	173100	393840355	2935	2935	2935	2935	0
81	20250225	173000	393840355	2935	2935	2935	2935	0
82	20250225	172900	393840355	2935	2935	2935	2935	0
83	20250225	172800	393840355	2935	2935	2935	2935	0
84	20250225	172700	393840355	2935	2935	2935	2935	0
85	20250225	172600	393840355	2935	2935	2935	2935	0
86	20250225	172500	393840355	2935	2935	2935	2935	0
87	20250225	172400	393840355	2935	2935	2935	2935	0
88	20250225	172300	393840355	2935	2935	2935	2935	0
89	20250225	172200	393840355	2935	2935	2935	2935	0
90	20250225	172100	393840355	2935	2935	2935	2935	0
91	20250225	172000	393840355	2935	2935	2935	2935	0
92	20250225	171900	393840355	2935	2935	2935	2935	3626
93	20250225	171800	393840355	2935	2935	2935	2935	0
94	20250225	171700	393840355	2935	2935	2935	2935	0
95	20250225	171600	393840355	2935	2935	2935	2935	0
96	20250225	171500	393840355	2935	2935	2935	2935	0
97	20250225	171400	393840355	2935	2935	2935	2935	0
98	20250225	171300	393840355	2935	2935	2935	2935	0
99	20250225	171200	393840355	2935	2935	2935	2935	0
100	20250225	171100	393840355	2935	2935	2935	2935	0
101	20250225	171000	393840355	2935	2935	2935	2935	0
102	20250225	170900	393840355	2935	2935	2935	2935	0
103	20250225	170800	393840355	2935	2935	2935	2935	0
104	20250225	170700	393840355	2935	2935	2935	2935	0
105	20250225	170600	393840355	2935	2935	2935	2935	0
106	20250225	170500	393840355	2935	2935	2935	2935	0
107	20250225	170400	393840355	2935	2935	2935	2935	0
108	20250225	170300	393840355	2935	2935	2935	2935	0
109	20250225	170200	393840355	2935	2935	2935	2935	0
110	20250225	170100	393840355	2935	2935	2935	2935	0
111	20250225	170000	393840355	2935	2935	2935	2935	0
112	20250225	165900	393840355	2935	2935	2935	2935	0
113	20250225	165800	393840355	2935	2935	2935	2935	0
114	20250225	165700	393840355	2935	2935	2935	2935	0
115	20250225	165600	393840355	2935	2935	2935	2935	0
116	20250225	165500	393840355	2935	2935	2935	2935	0
117	20250225	165400	393840355	2935	2935	2935	2935	0
118	20250225	165300	393840355	2935	2935	2935	2935	0
119	20250225	165200	393840355	2935	2935	2935	2935	0
120	20250225	165100	393840355	2935	2935	2935	2935	0
121	20250225	165000	393840355	2935	2935	2935	2935	0
122	20250225	164900	393840355	2935	2935	2935	2935	3626
123	20250225	164800	393840355	2935	2935	2935	2935	0
124	20250225	164700	393840355	2935	2935	2935	2935	0
125	20250225	164600	393840355	2935	2935	2935	2935	0
126	20250225	164500	393840355	2935	2935	2935	2935	0
127	20250225	164400	393840355	2935	2935	2935	2935	0
128	20250225	164300	393840355	2935	2935	2935	2935	0
129	20250225	164200	393840355	2935	2935	2935	2935	0
130	20250225	164100	393840355	2935	2935	2935	2935	0
131	20250225	164000	393840355	2935	2935	2935	2935	0
132	20250225	163900	393840355	2935	2935	2935	2935	0
133	20250225	163800	393840355	2935	2935	2935	2935	0
134	20250225	163700	393840355	2935	2935	2935	2935	0
135	20250225	163600	393840355	2935	2935	2935	2935	0
136	20250225	163500	393840355	2935	2935	2935	2935	0
137	20250225	163400	393840355	2935	2935	2935	2935	0
138	20250225	163300	393840355	2935	2935	2935	2935	0
139	20250225	163200	393840355	2935	2935	2935	2935	0
140	20250225	163100	393840355	2935	2935	2935	2935	0
141	20250225	163000	393840355	2935	2935	2935	2935	0
142	20250225	162900	393840355	2935	2935	2935	2935	0
143	20250225	162800	393840355	2935	2935	2935	2935	0
144	20250225	162700	393840355	2935	2935	2935	2935	0
145	20250225	162600	393840355	2935	2935	2935	2935	0
146	20250225	162500	393840355	2935	2935	2935	2935	0
147	20250225	162400	393840355	2935	2935	2935	2935	0
148	20250225	162300	393840355	2935	2935	2935	2935	0
149	20250225	162200	393840355	2935	2935	2935	2935	0
150	20250225	162100	393840355	2935	2935	2935	2935	0
151	20250225	162000	393840355	2935	2935	2935	2935	0
152	20250225	161900	393840355	2935	2935	2935	2935	3626
153	20250225	161800	393840355	2935	2935	2935	2935	0
154	20250225	161700	393840355	2935	2935	2935	2935	0
155	20250225	161600	393840355	2935	2935	2935	2935	0
156	20250225	161500	393840355	2935	2935	2935	2935	0
157	20250225	161400	393840355	2935	2935	2935	2935	0
158	20250225	161300	393840355	2935	2935	2935	2935	0
159	20250225	161200	393840355	2935	2935	2935	2935	0
160	20250225	161100	393840355	2935	2935	2935	2935	0
161	20250225	161000	393840355	2935	2935	2935	2935	0
162	20250225	160900	393840355	2935	2935	2935	2935	0
163	20250225	160800	393840355	2935	2935	2935	2935	0
164	20250225	160700	393840355	2935	2935	2935	2935	0
165	20250225	160600	393840355	2935	2935	2935	2935	0
166	20250225	160500	393840355	2935	2935	2935	2935	0
167	20250225	160400	393840355	2935	2935	2935	2935	0
168	20250225	160300	393840355	2935	2935	2935	2935	0
169	20250225	160200	393840355	2935	2935	2935	2935	0
170	20250225	160100	393840355	2935	2935	2935	2935	0
171	20250225	160000	393840355	2935	2935	2935	2935	0
172	20250225	155900	393840355	2935	2935	2935	2935	0
173	20250225	155800	393840355	2935	2935	2935	2935	0
174	20250225	155700	393840355	2935	2935	2935	2935	0
175	20250225	155600	393840355	2935	2935	2935	2935	0
176	20250225	155500	393840355	2935	2935	2935	2935	0
177	20250225	155400	393840355	2935	2935	2935	2935	0
178	20250225	155300	393840355	2935	2935	2935	2935	0
179	20250225	155200	393840355	2935	2935	2935	2935	0
180	20250225	155100	393840355	2935	2935	2935	2935	0
181	20250225	155000	393840355	2935	2935	2935	2935	0
182	20250225	154900	393840355	2935	2935	2935	2935	3626
183	20250225	154800	393840355	2935	2935	2935	2935	0
184	20250225	154700	393840355	2935	2935	2935	2935	0
185	20250225	154600	393840355	2935	2935	2935	2935	0
186	20250225	154500	393840355	2935	2935	2935	2935	0
187	20250225	154400	393840355	2935	2935	2935	2935	0
188	20250225	154300	393840355	2935	2935	2935	2935	0
189	20250225	154200	393840355	2935	2935	2935	2935	0
190	20250225	154100	393840355	2935	2935	2935	2935	0
191	20250225	154000	393840355	2935	2935	2935	2935	0
192	20250225	153900	393840355	2935	2935	2935	2935	0
193	20250225	153800	393840355	2935	2935	2935	2935	0
194	20250225	153700	393840355	2935	2935	2935	2935	0
195	20250225	153600	393840355	2935	2935	2935	2935	0
196	20250225	153500	393840355	2935	2935	2935	2935	0
197	20250225	153400	393840355	2935	2935	2935	2935	0
198	20250225	153300	393840355	2935	2935	2935	2935	0
199	20250225	153200	393840355	2935	2935	2935	2935	0
200	20250225	153100	393840355	2935	2935	2935	2935	0
201	20250225	153000	393840355	2935	2935	2935	2935	3626
202	20250225	152900	383198045	2935	2935	2935	2935	0
203	20250225	152800	383198045	2935	2935	2935	2935	0
204	20250225	152700	383198045	2935	2935	2935	2935	0
205	20250225	152600	383198045	2935	2935	2935	2935	0
206	20250225	152500	383198045	2935	2935	2935	2935	0
207	20250225	152400	383198045	2935	2935	2935	2935	0
208	20250225	152300	383198045	2935	2935	2935	2935	0
209	20250225	152200	383198045	2935	2935	2935	2935	0
210	20250225	152100	383198045	2935	2935	2935	2935	0
211	20250225	152000	383198045	2935	2935	2935	2935	0
212	20250225	151900	383198045	2935	2935	2935	2935	0
213	20250225	151800	383198045	2935	2935	2935	2935	0
214	20250225	151700	383198045	2935	2935	2935	2935	35
215	20250225	151600	383095320	2935	2935	2935	2935	0
216	20250225	151500	383095320	2935	2940	2940	2935	210
217	20250225	151400	382478920	2930	2930	2930	2930	0
218	20250225	151300	382478920	2930	2935	2935	2930	580
219	20250225	151200	380779470	2930	2930	2940	2930	153
220	20250225	151100	380331150	2930	2930	2930	2930	1252
221	20250225	151000	376662790	2940	2930	2940	2930	560
222	20250225	150900	375020490	2950	2940	2950	2940	753
223	20250225	150800	372803580	2930	2930	2930	2930	46
224	20250225	150700	372668800	2935	2935	2935	2935	354
225	20250225	150600	371629810	2935	2940	2940	2935	453
226	20250225	150500	370300245	2940	2940	2940	2940	522
227	20250225	150400	368765565	2935	2935	2935	2935	0
228	20250225	150300	368765565	2935	2935	2935	2935	500
229	20250225	150200	367298065	2940	2940	2940	2940	0
230	20250225	150100	367298065	2940	2935	2940	2935	157
231	20250225	150000	366837260	2940	2935	2940	2935	417
232	20250225	145900	365611540	2935	2935	2935	2935	1
233	20250225	145800	365608605	2940	2940	2940	2940	101
234	20250225	145700	365311665	2945	2945	2945	2945	2
235	20250225	145600	365305775	2945	2945	2945	2945	0
236	20250225	145500	365305775	2945	2945	2945	2945	0
237	20250225	145400	365305775	2945	2945	2945	2945	0
238	20250225	145300	365305775	2945	2945	2945	2940	12
239	20250225	145200	365270485	2945	2945	2945	2945	0
240	20250225	145100	365270485	2945	2940	2945	2940	1001
241	20250225	145000	362325220	2940	2940	2940	2940	7
242	20250225	144900	362304640	2940	2940	2940	2940	0
243	20250225	144800	362304640	2940	2940	2940	2940	0
244	20250225	144700	362304640	2940	2940	2940	2940	5
245	20250225	144600	362289940	2940	2940	2940	2940	0
246	20250225	144500	362289940	2940	2940	2940	2940	0
247	20250225	144400	362289940	2940	2940	2940	2940	0
248	20250225	144300	362289940	2940	2940	2940	2940	0
249	20250225	144200	362289940	2940	2940	2940	2940	6
250	20250225	144100	362272300	2930	2930	2930	2930	0
251	20250225	144000	362272300	2930	2930	2930	2930	0
252	20250225	143900	362272300	2930	2930	2930	2930	0
253	20250225	143800	362272300	2930	2935	2940	2930	835
254	20250225	143700	359821230	2935	2935	2935	2930	1084
255	20250225	143600	356643690	2930	2930	2930	2930	1
256	20250225	143500	356640760	2935	2930	2935	2930	500
257	20250225	143400	355174260	2935	2935	2935	2935	10
258	20250225	143300	355144910	2935	2935	2935	2935	0
259	20250225	143200	355144910	2935	2935	2935	2935	100
260	20250225	143100	354851410	2935	2935	2935	2935	67
261	20250225	143000	354654765	2935	2935	2935	2935	22
262	20250225	142900	354590195	2940	2940	2940	2940	5
263	20250225	142800	354575495	2935	2935	2935	2935	376
264	20250225	142700	353471935	2935	2935	2935	2935	0
265	20250225	142600	353471935	2935	2935	2935	2935	0
266	20250225	142500	353471935	2935	2935	2935	2935	0
267	20250225	142400	353471935	2935	2935	2935	2935	500
268	20250225	142300	352004435	2935	2935	2935	2935	11
269	20250225	142200	351972150	2935	2935	2935	2935	0
270	20250225	142100	351972150	2935	2935	2935	2935	0
271	20250225	142000	351972150	2935	2940	2940	2935	12
272	20250225	141900	351936880	2935	2935	2935	2935	0
273	20250225	141800	351936880	2935	2935	2935	2935	0
274	20250225	141700	351936880	2935	2935	2935	2935	500
275	20250225	141600	350469380	2940	2940	2940	2940	27
276	20250225	141500	350390000	2940	2940	2940	2940	274
277	20250225	141400	349584440	2940	2940	2940	2940	0
278	20250225	141300	349584440	2940	2940	2940	2940	191
279	20250225	141200	349022900	2940	2940	2940	2940	200
280	20250225	141100	348434900	2940	2940	2940	2935	575
281	20250225	141000	346746900	2940	2940	2940	2940	223
282	20250225	140900	346091280	2935	2935	2935	2935	0
283	20250225	140800	346091280	2935	2935	2935	2935	0
284	20250225	140700	346091280	2935	2935	2935	2935	500
285	20250225	140600	344623780	2935	2935	2935	2935	0
286	20250225	140500	344623780	2935	2935	2935	2935	0
287	20250225	140400	344623780	2935	2935	2935	2935	0
288	20250225	140300	344623780	2935	2935	2935	2935	0
289	20250225	140200	344623780	2935	2935	2935	2935	500
290	20250225	140100	343156280	2940	2940	2940	2940	30
291	20250225	140000	343068080	2940	2940	2940	2940	0
292	20250225	135900	343068080	2940	2940	2940	2940	17
293	20250225	135800	343018100	2940	2935	2940	2935	27
294	20250225	135700	342938835	2930	2930	2930	2930	2
295	20250225	135600	342932975	2930	2930	2930	2930	284
296	20250225	135500	342100855	2930	2930	2930	2930	0
297	20250225	135400	342100855	2930	2930	2930	2930	0
298	20250225	135300	342100855	2930	2930	2930	2930	0
299	20250225	135200	342100855	2930	2930	2930	2930	0
300	20250225	135100	342100855	2930	2930	2930	2930	0
301	20250225	135000	342100855	2930	2930	2930	2930	9
302	20250225	134900	342074485	2930	2935	2935	2930	369
303	20250225	134800	340993165	2940	2940	2940	2940	0
304	20250225	134700	340993165	2940	2935	2940	2935	4
305	20250225	134600	340981415	2935	2935	2935	2935	1
306	20250225	134500	340978480	2935	2935	2935	2935	4
307	20250225	134400	340966740	2935	2935	2935	2935	0
308	20250225	134300	340966740	2935	2935	2935	2935	0
309	20250225	134200	340966740	2935	2935	2935	2935	1
310	20250225	134100	340963805	2930	2930	2930	2930	0
311	20250225	134000	340963805	2930	2930	2930	2930	2
312	20250225	133900	340957945	2930	2930	2930	2930	0
313	20250225	133800	340957945	2930	2930	2930	2930	133
314	20250225	133700	340568255	2930	2930	2930	2930	0
315	20250225	133600	340568255	2930	2930	2930	2930	102
316	20250225	133500	340269395	2930	2930	2930	2930	0
317	20250225	133400	340269395	2930	2935	2935	2930	300
318	20250225	133300	339389720	2935	2935	2935	2935	0
319	20250225	133200	339389720	2935	2935	2935	2935	2600
320	20250225	133100	331758720	2945	2945	2945	2945	0
321	20250225	133000	331758720	2945	2945	2945	2935	149
322	20250225	132900	331320200	2945	2945	2945	2945	1
323	20250225	132800	331317255	2940	2940	2940	2940	0
324	20250225	132700	331317255	2940	2940	2940	2940	460
325	20250225	132600	329964855	2935	2935	2935	2935	2250
326	20250225	132500	323361105	2935	2935	2935	2935	349
327	20250225	132400	322336790	2930	2930	2930	2930	0
328	20250225	132300	322336790	2930	2930	2930	2930	0
329	20250225	132200	322336790	2930	2930	2930	2930	1
330	20250225	132100	322333860	2935	2935	2935	2935	0
331	20250225	132000	322333860	2935	2935	2935	2935	1154
332	20250225	131900	318946870	2935	2935	2935	2935	1310
333	20250225	131800	315102020	2935	2935	2935	2935	0
334	20250225	131700	315102020	2935	2935	2935	2935	0
335	20250225	131600	315102020	2935	2935	2935	2935	0
336	20250225	131500	315102020	2935	2935	2935	2935	0
337	20250225	131400	315102020	2935	2935	2935	2935	0
338	20250225	131300	315102020	2935	2935	2935	2935	10
339	20250225	131200	315072670	2935	2935	2935	2935	1
340	20250225	131100	315069735	2940	2940	2940	2940	0
341	20250225	131000	315069735	2940	2940	2940	2940	66
342	20250225	130900	314875695	2940	2940	2940	2940	0
343	20250225	130800	314875695	2940	2940	2940	2940	0
344	20250225	130700	314875695	2940	2940	2940	2940	0
345	20250225	130600	314875695	2940	2940	2940	2940	0
346	20250225	130500	314875695	2940	2940	2940	2940	0
347	20250225	130400	314875695	2940	2940	2940	2935	3500
348	20250225	130300	304593195	2940	2940	2940	2940	52
349	20250225	130200	304440315	2945	2945	2945	2945	26
350	20250225	130100	304363745	2945	2945	2945	2945	0
351	20250225	130000	304363745	2945	2940	2945	2940	51
352	20250225	125900	304213800	2945	2945	2945	2945	1
353	20250225	125800	304210855	2940	2940	2940	2940	1
354	20250225	125700	304207915	2940	2940	2940	2940	2
355	20250225	125600	304202035	2945	2945	2945	2945	0
356	20250225	125500	304202035	2945	2945	2945	2945	3
357	20250225	125400	304193200	2935	2935	2935	2935	0
358	20250225	125300	304193200	2935	2935	2935	2935	0
359	20250225	125200	304193200	2935	2935	2935	2935	1001
360	20250225	125100	301255265	2935	2935	2935	2935	0
361	20250225	125000	301255265	2935	2945	2945	2935	1000
362	20250225	124900	298317500	2955	2955	2955	2955	0
363	20250225	124800	298317500	2955	2955	2955	2955	2
364	20250225	124700	298311590	2955	2955	2955	2955	38
365	20250225	124600	298199300	2955	2940	2955	2940	1140
366	20250225	124500	294842700	2940	2940	2940	2940	4
367	20250225	124400	294830940	2940	2935	2940	2935	12
368	20250225	124300	294795670	2935	2935	2935	2935	0
369	20250225	124200	294795670	2935	2935	2935	2935	0
370	20250225	124100	294795670	2935	2935	2935	2935	210
371	20250225	124000	294179320	2940	2940	2940	2940	80
372	20250225	123900	293944120	2935	2940	2940	2935	128
373	20250225	123800	293568300	2940	2940	2940	2940	1
374	20250225	123700	293565360	2935	2935	2935	2935	1
375	20250225	123600	293562425	2940	2940	2940	2940	313
376	20250225	123500	292642205	2940	2940	2940	2940	1
377	20250225	123400	292639265	2940	2940	2940	2940	1
378	20250225	123300	292636325	2950	2950	2950	2950	3000
379	20250225	123200	283786325	2950	2945	2950	2945	15
380	20250225	123100	283742130	2940	2940	2940	2940	1
381	20250225	123000	283739190	2940	2940	2940	2940	2
382	20250225	122900	283733310	2935	2935	2935	2935	1
383	20250225	122800	283730375	2935	2935	2935	2935	0
384	20250225	122700	283730375	2935	2935	2935	2935	200
385	20250225	122600	283143375	2935	2935	2935	2935	0
386	20250225	122500	283143375	2935	2940	2940	2935	1000
387	20250225	122400	280207840	2940	2940	2950	2940	5
388	20250225	122300	280193120	2950	2950	2950	2950	0
389	20250225	122200	280193120	2950	2950	2950	2950	0
390	20250225	122100	280193120	2950	2950	2950	2950	5
391	20250225	122000	280178370	2950	2950	2950	2950	1
392	20250225	121900	280175420	2950	2940	2950	2935	998
393	20250225	121800	277246025	2950	2945	2950	2940	122
394	20250225	121700	276886710	2935	2935	2935	2935	0
395	20250225	121600	276886710	2935	2935	2935	2935	0
396	20250225	121500	276886710	2935	2935	2935	2935	0
397	20250225	121400	276886710	2935	2935	2935	2935	1
398	20250225	121300	276883775	2935	2935	2935	2935	1
399	20250225	121200	276880840	2935	2935	2935	2935	481
400	20250225	121100	275469105	2930	2930	2930	2930	0
401	20250225	121000	275469105	2930	2945	2945	2930	1899
402	20250225	120900	269882550	2945	2945	2945	2945	0
403	20250225	120800	269882550	2945	2945	2945	2945	233
404	20250225	120700	269196365	2935	2940	2940	2935	101
405	20250225	120600	268899430	2940	2940	2940	2940	500
406	20250225	120500	267429430	2935	2935	2935	2935	0
407	20250225	120400	267429430	2935	2935	2935	2935	110
408	20250225	120300	267106580	2935	2935	2935	2935	0
409	20250225	120200	267106580	2935	2935	2935	2935	0
410	20250225	120100	267106580	2935	2935	2935	2935	187
411	20250225	120000	266557735	2935	2935	2935	2935	14
412	20250225	115900	266516645	2940	2940	2940	2940	300
413	20250225	115800	265634645	2935	2935	2935	2935	266
414	20250225	115700	264853935	2935	2935	2935	2935	0
415	20250225	115600	264853935	2935	2935	2935	2935	0
416	20250225	115500	264853935	2935	2940	2940	2935	31
417	20250225	115400	264762945	2945	2945	2945	2945	0
418	20250225	115300	264762945	2945	2945	2945	2945	100
419	20250225	115200	264468445	2945	2945	2945	2945	20
420	20250225	115100	264409545	2945	2945	2945	2945	134
421	20250225	115000	264014915	2945	2945	2945	2945	0
422	20250225	114900	264014915	2945	2945	2945	2945	2
423	20250225	114800	264009025	2940	2945	2945	2940	400
424	20250225	114700	262832725	2945	2945	2945	2945	52
425	20250225	114600	262679585	2945	2945	2945	2945	30
426	20250225	114500	262591235	2945	2945	2945	2945	370
427	20250225	114400	261501585	2945	2945	2945	2945	40
428	20250225	114300	261383785	2950	2950	2950	2950	0
429	20250225	114200	261383785	2950	2950	2950	2950	0
430	20250225	114100	261383785	2950	2950	2950	2950	0
431	20250225	114000	261383785	2950	2935	2950	2930	171
432	20250225	113900	260881430	2945	2945	2945	2945	0
433	20250225	113800	260881430	2945	2945	2945	2945	100
434	20250225	113700	260586930	2945	2945	2945	2945	1000
435	20250225	113600	257641930	2945	2945	2945	2945	0
436	20250225	113500	257641930	2945	2945	2945	2945	3000
437	20250225	113400	248806930	2950	2950	2950	2950	0
438	20250225	113300	248806930	2950	2950	2950	2950	0
439	20250225	113200	248806930	2950	2950	2950	2950	0
440	20250225	113100	248806930	2950	2945	2950	2945	575
441	20250225	113000	247113480	2930	2930	2930	2930	0
442	20250225	112900	247113480	2930	2930	2930	2930	500
443	20250225	112800	245648480	2945	2945	2945	2945	0
444	20250225	112700	245648480	2945	2945	2945	2945	0
445	20250225	112600	245648480	2945	2945	2945	2945	1412
446	20250225	112500	241490140	2945	2945	2945	2945	0
447	20250225	112400	241490140	2945	2945	2945	2945	1
448	20250225	112300	241487195	2930	2930	2930	2930	0
449	20250225	112200	241487195	2930	2930	2930	2930	2
450	20250225	112100	241481335	2930	2930	2930	2930	1
451	20250225	112000	241478405	2945	2945	2945	2945	1
452	20250225	111900	241475460	2935	2935	2935	2935	2123
453	20250225	111800	235244455	2935	2935	2935	2935	0
454	20250225	111700	235244455	2935	2935	2935	2935	0
455	20250225	111600	235244455	2935	2935	2935	2935	0
456	20250225	111500	235244455	2935	2935	2935	2935	151
457	20250225	111400	234801270	2935	2950	2950	2935	536
458	20250225	111300	233227870	2940	2940	2940	2940	1018
459	20250225	111200	230234950	2940	2940	2940	2940	0
460	20250225	111100	230234950	2940	2940	2940	2940	0
461	20250225	111000	230234950	2940	2940	2940	2940	0
462	20250225	110900	230234950	2940	2940	2940	2940	5
463	20250225	110800	230220250	2940	2940	2940	2940	0
464	20250225	110700	230220250	2940	2940	2940	2940	0
465	20250225	110600	230220250	2940	2940	2940	2940	1
466	20250225	110500	230217310	2950	2950	2950	2950	0
467	20250225	110400	230217310	2950	2950	2950	2950	0
468	20250225	110300	230217310	2950	2950	2950	2950	1
469	20250225	110200	230214360	2940	2940	2940	2940	834
470	20250225	110100	227762400	2940	2940	2940	2940	0
471	20250225	110000	227762400	2940	2940	2940	2940	8
472	20250225	105900	227738880	2940	2940	2940	2940	0
473	20250225	105800	227738880	2940	2940	2940	2940	0
474	20250225	105700	227738880	2940	2940	2940	2940	0
475	20250225	105600	227738880	2940	2940	2950	2940	3
476	20250225	105500	227730050	2950	2950	2950	2950	0
477	20250225	105400	227730050	2950	2940	2950	2940	461
478	20250225	105300	226372405	2945	2945	2945	2945	560
479	20250225	105200	224723205	2940	2940	2940	2940	1
480	20250225	105100	224720265	2945	2945	2945	2945	1
481	20250225	105000	224717320	2945	2945	2945	2945	12
482	20250225	104900	224681980	2940	2940	2940	2940	1
483	20250225	104800	224679040	2945	2945	2945	2945	185
484	20250225	104700	224134215	2950	2950	2950	2950	22
485	20250225	104600	224069315	2945	2945	2945	2945	1
486	20250225	104500	224066370	2945	2945	2945	2945	0
487	20250225	104400	224066370	2945	2945	2945	2945	1
488	20250225	104300	224063425	2945	2945	2945	2945	0
489	20250225	104200	224063425	2945	2945	2945	2945	0
490	20250225	104100	224063425	2945	2945	2945	2945	1
491	20250225	104000	224060480	2945	2945	2945	2945	0
492	20250225	103900	224060480	2945	2945	2945	2945	0
493	20250225	103800	224060480	2945	2945	2945	2945	0
494	20250225	103700	224060480	2945	2945	2945	2945	1000
495	20250225	103600	221115480	2945	2945	2945	2945	0
496	20250225	103500	221115480	2945	2945	2945	2945	1
497	20250225	103400	221112535	2945	2945	2945	2945	1
498	20250225	103300	221109590	2950	2945	2950	2945	6
499	20250225	103200	221091895	2950	2950	2950	2950	2
500	20250225	103100	221085995	2945	2945	2945	2945	386
501	20250225	103000	219949225	2945	2945	2945	2945	199
502	20250225	102900	219363170	2945	2950	2950	2945	404
503	20250225	102800	218172880	2955	2955	2955	2955	0
504	20250225	102700	218172880	2955	2955	2955	2955	0
505	20250225	102600	218172880	2955	2955	2955	2955	5
506	20250225	102500	218158105	2955	2950	2955	2950	1100
507	20250225	102400	214912630	2940	2945	2945	2940	915
508	20250225	102300	212220560	2950	2950	2950	2950	0
509	20250225	102200	212220560	2950	2950	2950	2950	1
510	20250225	102100	212217610	2950	2955	2955	2950	48
511	20250225	102000	212076000	2955	2955	2955	2955	1
512	20250225	101900	212073045	2950	2950	2950	2950	25
513	20250225	101800	211999295	2950	2950	2950	2950	24
514	20250225	101700	211928495	2950	2950	2950	2950	2
515	20250225	101600	211922595	2950	2950	2950	2950	560
516	20250225	101500	210270595	2950	2945	2950	2945	21
517	20250225	101400	210208745	2945	2950	2950	2945	11
518	20250225	101300	210176345	2950	2955	2955	2950	104
519	20250225	101200	209869425	2955	2955	2955	2950	178
520	20250225	101100	209344310	2955	2955	2955	2955	2
521	20250225	101000	209338400	2950	2950	2950	2950	0
522	20250225	100900	209338400	2950	2950	2950	2950	5
523	20250225	100800	209323650	2950	2950	2950	2950	481
524	20250225	100700	207904700	2950	2945	2950	2945	182
525	20250225	100600	207367850	2955	2955	2955	2955	18
526	20250225	100500	207314660	2955	2945	2955	2945	801
527	20250225	100400	204955705	2945	2955	2955	2945	201
528	20250225	100300	204363750	2940	2950	2950	2940	271
529	20250225	100200	203564995	2945	2945	2945	2945	100
530	20250225	100100	203270495	2955	2945	2955	2945	11
531	20250225	100000	203238000	2950	2950	2950	2950	67
532	20250225	095900	203040350	2950	2950	2950	2945	219
533	20250225	095800	202394395	2945	2950	2950	2945	200
534	20250225	095700	201805350	2960	2960	2960	2960	21
535	20250225	095600	201743190	2955	2955	2955	2955	5000
536	20250225	095500	186968190	2955	2955	2955	2955	0
537	20250225	095400	186968190	2955	2950	2955	2950	211
538	20250225	095300	186345735	2955	2950	2955	2950	311
539	20250225	095200	185428280	2955	2955	2955	2955	1
540	20250225	095100	185425325	2950	2950	2950	2950	0
541	20250225	095000	185425325	2950	2950	2950	2950	500
542	20250225	094900	183950325	2950	2950	2950	2935	1242
543	20250225	094800	180289455	2955	2950	2955	2935	501
544	20250225	094700	178813550	2950	2950	2950	2930	1152
545	20250225	094600	175421645	2950	2960	2960	2935	1409
546	20250225	094500	171276040	2960	2950	2960	2930	980
547	20250225	094400	168391340	2960	2955	2960	2950	661
548	20250225	094300	166438380	2955	2960	2960	2950	1537
549	20250225	094200	161898515	2960	2960	2960	2960	52
550	20250225	094100	161744595	2960	2960	2960	2960	22
551	20250225	094000	161679475	2955	2980	2985	2955	1002
552	20250225	093900	158703310	2970	2960	2980	2955	1774
553	20250225	093800	153435595	2975	2965	2980	2960	1248
554	20250225	093700	149733290	2965	2960	2965	2960	650
555	20250225	093600	147809045	2960	2960	2960	2960	8
556	20250225	093500	147785365	2960	2955	2960	2950	285
557	20250225	093400	146943410	2955	2950	2955	2950	2044
558	20250225	093300	140908035	2955	2955	2960	2950	705
559	20250225	093200	138825580	2960	2950	2960	2950	3805
560	20250225	093100	127593420	2945	2940	2945	2940	5130
561	20250225	093000	112499710	2940	2940	2940	2940	16
562	20250225	092900	112452670	2935	2935	2940	2935	5510
563	20250225	092800	96278270	2930	2930	2930	2930	1250
564	20250225	092700	92615770	2935	2935	2935	2935	809
565	20250225	092600	90241355	2935	2935	2935	2935	1
566	20250225	092500	90238420	2935	2935	2935	2935	1
567	20250225	092400	90235485	2920	2930	2930	2915	242
568	20250225	092300	89527210	2935	2940	2940	2935	1657
569	20250225	092200	84662210	2940	2935	2940	2935	487
570	20250225	092100	83231430	2935	2935	2935	2935	192
571	20250225	092000	82667910	2935	2935	2935	2935	20
572	20250225	091900	82609210	2930	2930	2930	2930	30
573	20250225	091800	82521310	2935	2925	2935	2925	888
574	20250225	091700	79922460	2910	2915	2915	2910	355
575	20250225	091600	78889360	2925	2920	2925	2920	172
576	20250225	091500	78387115	2920	2920	2920	2920	0
577	20250225	091400	78387115	2920	2920	2920	2905	288
578	20250225	091300	77550160	2920	2910	2920	2905	419
579	20250225	091200	76328375	2920	2905	2920	2905	635
580	20250225	091100	74483685	2905	2905	2905	2905	1569
581	20250225	091000	69925740	2900	2905	2915	2900	1561
582	20250225	090900	65398210	2905	2900	2905	2900	1491
583	20250225	090800	61073960	2900	2910	2910	2900	2591
584	20250225	090700	53553125	2910	2910	2910	2910	65
585	20250225	090600	53363975	2910	2920	2920	2910	1414
586	20250225	090500	49241455	2920	2920	2925	2920	1350
587	20250225	090400	45294455	2920	2925	2925	2910	1211
588	20250225	090300	41761435	2920	2930	2930	2905	12801
589	20250225	090200	4389860	2955	2955	2955	2930	151
590	20250225	090100	3947380	2950	2940	2955	2940	462
591	20250225	090000	2587045	2940	2925	2940	2925	883