KissMeData/006910/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184900	349616575	2930	2930	2930	2930	3014
3	20250226	184800	349616575	2930	2930	2930	2930	0
4	20250226	184700	349616575	2930	2930	2930	2930	0
5	20250226	184600	349616575	2930	2930	2930	2930	0
6	20250226	184500	349616575	2930	2930	2930	2930	0
7	20250226	184400	349616575	2930	2930	2930	2930	0
8	20250226	184300	349616575	2930	2930	2930	2930	0
9	20250226	184200	349616575	2930	2930	2930	2930	0
10	20250226	184100	349616575	2930	2930	2930	2930	0
11	20250226	184000	349616575	2930	2930	2930	2930	0
12	20250226	183900	349616575	2930	2930	2930	2930	0
13	20250226	183800	349616575	2930	2930	2930	2930	0
14	20250226	183700	349616575	2930	2930	2930	2930	0
15	20250226	183600	349616575	2930	2930	2930	2930	0
16	20250226	183500	349616575	2930	2930	2930	2930	0
17	20250226	183400	349616575	2930	2930	2930	2930	0
18	20250226	183300	349616575	2930	2930	2930	2930	0
19	20250226	183200	349616575	2930	2930	2930	2930	0
20	20250226	183100	349616575	2930	2930	2930	2930	0
21	20250226	183000	349616575	2930	2930	2930	2930	0
22	20250226	182900	349616575	2930	2930	2930	2930	0
23	20250226	182800	349616575	2930	2930	2930	2930	0
24	20250226	182700	349616575	2930	2930	2930	2930	0
25	20250226	182600	349616575	2930	2930	2930	2930	0
26	20250226	182500	349616575	2930	2930	2930	2930	0
27	20250226	182400	349616575	2930	2930	2930	2930	0
28	20250226	182300	349616575	2930	2930	2930	2930	0
29	20250226	182200	349616575	2930	2930	2930	2930	0
30	20250226	182100	349616575	2930	2930	2930	2930	0
31	20250226	182000	349616575	2930	2930	2930	2930	0
32	20250226	181900	349616575	2930	2930	2930	2930	3014
33	20250226	181800	349616575	2930	2930	2930	2930	0
34	20250226	181700	349616575	2930	2930	2930	2930	0
35	20250226	181600	349616575	2930	2930	2930	2930	0
36	20250226	181500	349616575	2930	2930	2930	2930	0
37	20250226	181400	349616575	2930	2930	2930	2930	0
38	20250226	181300	349616575	2930	2930	2930	2930	0
39	20250226	181200	349616575	2930	2930	2930	2930	0
40	20250226	181100	349616575	2930	2930	2930	2930	0
41	20250226	181000	349616575	2930	2930	2930	2930	0
42	20250226	180900	349616575	2930	2930	2930	2930	0
43	20250226	180800	349616575	2930	2930	2930	2930	0
44	20250226	180700	349616575	2930	2930	2930	2930	0
45	20250226	180600	349616575	2930	2930	2930	2930	0
46	20250226	180500	349616575	2930	2930	2930	2930	0
47	20250226	180400	349616575	2930	2930	2930	2930	0
48	20250226	180300	349616575	2930	2930	2930	2930	0
49	20250226	180200	349616575	2930	2930	2930	2930	0
50	20250226	180100	349616575	2930	2930	2930	2930	0
51	20250226	180000	349616575	2930	2930	2930	2930	0
52	20250226	175900	349616575	2930	2930	2930	2930	0
53	20250226	175800	349616575	2930	2930	2930	2930	0
54	20250226	175700	349616575	2930	2930	2930	2930	0
55	20250226	175600	349616575	2930	2930	2930	2930	0
56	20250226	175500	349616575	2930	2930	2930	2930	0
57	20250226	175400	349616575	2930	2930	2930	2930	0
58	20250226	175300	349616575	2930	2930	2930	2930	0
59	20250226	175200	349616575	2930	2930	2930	2930	0
60	20250226	175100	349616575	2930	2930	2930	2930	0
61	20250226	175000	349616575	2930	2930	2930	2930	0
62	20250226	174900	349616575	2930	2930	2930	2930	3014
63	20250226	174800	349616575	2930	2930	2930	2930	0
64	20250226	174700	349616575	2930	2930	2930	2930	0
65	20250226	174600	349616575	2930	2930	2930	2930	0
66	20250226	174500	349616575	2930	2930	2930	2930	0
67	20250226	174400	349616575	2930	2930	2930	2930	0
68	20250226	174300	349616575	2930	2930	2930	2930	0
69	20250226	174200	349616575	2930	2930	2930	2930	0
70	20250226	174100	349616575	2930	2930	2930	2930	0
71	20250226	174000	349616575	2930	2930	2930	2930	0
72	20250226	173900	349616575	2930	2930	2930	2930	0
73	20250226	173800	349616575	2930	2930	2930	2930	0
74	20250226	173700	349616575	2930	2930	2930	2930	0
75	20250226	173600	349616575	2930	2930	2930	2930	0
76	20250226	173500	349616575	2930	2930	2930	2930	0
77	20250226	173400	349616575	2930	2930	2930	2930	0
78	20250226	173300	349616575	2930	2930	2930	2930	0
79	20250226	173200	349616575	2930	2930	2930	2930	0
80	20250226	173100	349616575	2930	2930	2930	2930	0
81	20250226	173000	349616575	2930	2930	2930	2930	0
82	20250226	172900	349616575	2930	2930	2930	2930	0
83	20250226	172800	349616575	2930	2930	2930	2930	0
84	20250226	172700	349616575	2930	2930	2930	2930	0
85	20250226	172600	349616575	2930	2930	2930	2930	0
86	20250226	172500	349616575	2930	2930	2930	2930	0
87	20250226	172400	349616575	2930	2930	2930	2930	0
88	20250226	172300	349616575	2930	2930	2930	2930	0
89	20250226	172200	349616575	2930	2930	2930	2930	0
90	20250226	172100	349616575	2930	2930	2930	2930	0
91	20250226	172000	349616575	2930	2930	2930	2930	0
92	20250226	171900	349616575	2930	2930	2930	2930	3014
93	20250226	171800	349616575	2930	2930	2930	2930	0
94	20250226	171700	349616575	2930	2930	2930	2930	0
95	20250226	171600	349616575	2930	2930	2930	2930	0
96	20250226	171500	349616575	2930	2930	2930	2930	0
97	20250226	171400	349616575	2930	2930	2930	2930	0
98	20250226	171300	349616575	2930	2930	2930	2930	0
99	20250226	171200	349616575	2930	2930	2930	2930	0
100	20250226	171100	349616575	2930	2930	2930	2930	0
101	20250226	171000	349616575	2930	2930	2930	2930	0
102	20250226	170900	349616575	2930	2930	2930	2930	0
103	20250226	170800	349616575	2930	2930	2930	2930	0
104	20250226	170700	349616575	2930	2930	2930	2930	0
105	20250226	170600	349616575	2930	2930	2930	2930	0
106	20250226	170500	349616575	2930	2930	2930	2930	0
107	20250226	170400	349616575	2930	2930	2930	2930	0
108	20250226	170300	349616575	2930	2930	2930	2930	0
109	20250226	170200	349616575	2930	2930	2930	2930	0
110	20250226	170100	349616575	2930	2930	2930	2930	0
111	20250226	170000	349616575	2930	2930	2930	2930	0
112	20250226	165900	349616575	2930	2930	2930	2930	0
113	20250226	165800	349616575	2930	2930	2930	2930	0
114	20250226	165700	349616575	2930	2930	2930	2930	0
115	20250226	165600	349616575	2930	2930	2930	2930	0
116	20250226	165500	349616575	2930	2930	2930	2930	0
117	20250226	165400	349616575	2930	2930	2930	2930	0
118	20250226	165300	349616575	2930	2930	2930	2930	0
119	20250226	165200	349616575	2930	2930	2930	2930	0
120	20250226	165100	349616575	2930	2930	2930	2930	0
121	20250226	165000	349616575	2930	2930	2930	2930	0
122	20250226	164900	349616575	2930	2930	2930	2930	3014
123	20250226	164800	349616575	2930	2930	2930	2930	0
124	20250226	164700	349616575	2930	2930	2930	2930	0
125	20250226	164600	349616575	2930	2930	2930	2930	0
126	20250226	164500	349616575	2930	2930	2930	2930	0
127	20250226	164400	349616575	2930	2930	2930	2930	0
128	20250226	164300	349616575	2930	2930	2930	2930	0
129	20250226	164200	349616575	2930	2930	2930	2930	0
130	20250226	164100	349616575	2930	2930	2930	2930	0
131	20250226	164000	349616575	2930	2930	2930	2930	0
132	20250226	163900	349616575	2930	2930	2930	2930	0
133	20250226	163800	349616575	2930	2930	2930	2930	0
134	20250226	163700	349616575	2930	2930	2930	2930	0
135	20250226	163600	349616575	2930	2930	2930	2930	0
136	20250226	163500	349616575	2930	2930	2930	2930	0
137	20250226	163400	349616575	2930	2930	2930	2930	0
138	20250226	163300	349616575	2930	2930	2930	2930	0
139	20250226	163200	349616575	2930	2930	2930	2930	0
140	20250226	163100	349616575	2930	2930	2930	2930	0
141	20250226	163000	349616575	2930	2930	2930	2930	0
142	20250226	162900	349616575	2930	2930	2930	2930	0
143	20250226	162800	349616575	2930	2930	2930	2930	0
144	20250226	162700	349616575	2930	2930	2930	2930	0
145	20250226	162600	349616575	2930	2930	2930	2930	0
146	20250226	162500	349616575	2930	2930	2930	2930	0
147	20250226	162400	349616575	2930	2930	2930	2930	0
148	20250226	162300	349616575	2930	2930	2930	2930	0
149	20250226	162200	349616575	2930	2930	2930	2930	0
150	20250226	162100	349616575	2930	2930	2930	2930	0
151	20250226	162000	349616575	2930	2930	2930	2930	0
152	20250226	161900	349616575	2930	2930	2930	2930	3014
153	20250226	161800	349616575	2930	2930	2930	2930	0
154	20250226	161700	349616575	2930	2930	2930	2930	0
155	20250226	161600	349616575	2930	2930	2930	2930	0
156	20250226	161500	349616575	2930	2930	2930	2930	0
157	20250226	161400	349616575	2930	2930	2930	2930	0
158	20250226	161300	349616575	2930	2930	2930	2930	0
159	20250226	161200	349616575	2930	2930	2930	2930	0
160	20250226	161100	349616575	2930	2930	2930	2930	0
161	20250226	161000	349616575	2930	2930	2930	2930	0
162	20250226	160900	349616575	2930	2930	2930	2930	0
163	20250226	160800	349616575	2930	2930	2930	2930	0
164	20250226	160700	349616575	2930	2930	2930	2930	0
165	20250226	160600	349616575	2930	2930	2930	2930	0
166	20250226	160500	349616575	2930	2930	2930	2930	0
167	20250226	160400	349616575	2930	2930	2930	2930	0
168	20250226	160300	349616575	2930	2930	2930	2930	0
169	20250226	160200	349616575	2930	2930	2930	2930	0
170	20250226	160100	349616575	2930	2930	2930	2930	0
171	20250226	160000	349616575	2930	2930	2930	2930	0
172	20250226	155900	349616575	2930	2930	2930	2930	0
173	20250226	155800	349616575	2930	2930	2930	2930	0
174	20250226	155700	349616575	2930	2930	2930	2930	0
175	20250226	155600	349616575	2930	2930	2930	2930	0
176	20250226	155500	349616575	2930	2930	2930	2930	0
177	20250226	155400	349616575	2930	2930	2930	2930	0
178	20250226	155300	349616575	2930	2930	2930	2930	0
179	20250226	155200	349616575	2930	2930	2930	2930	0
180	20250226	155100	349616575	2930	2930	2930	2930	0
181	20250226	155000	349616575	2930	2930	2930	2930	0
182	20250226	154900	349616575	2930	2930	2930	2930	3014
183	20250226	154800	349616575	2930	2930	2930	2930	0
184	20250226	154700	349616575	2930	2930	2930	2930	0
185	20250226	154600	349616575	2930	2930	2930	2930	0
186	20250226	154500	349616575	2930	2930	2930	2930	0
187	20250226	154400	349616575	2930	2930	2930	2930	0
188	20250226	154300	349616575	2930	2930	2930	2930	0
189	20250226	154200	349616575	2930	2930	2930	2930	0
190	20250226	154100	349616575	2930	2930	2930	2930	0
191	20250226	154000	349616575	2930	2930	2930	2930	0
192	20250226	153900	349616575	2930	2930	2930	2930	0
193	20250226	153800	349616575	2930	2930	2930	2930	0
194	20250226	153700	349616575	2930	2930	2930	2930	0
195	20250226	153600	349616575	2930	2930	2930	2930	0
196	20250226	153500	349616575	2930	2930	2930	2930	0
197	20250226	153400	349616575	2930	2930	2930	2930	0
198	20250226	153300	349616575	2930	2930	2930	2930	0
199	20250226	153200	349616575	2930	2930	2930	2930	0
200	20250226	153100	349616575	2930	2930	2930	2930	0
201	20250226	153000	349616575	2930	2930	2930	2930	3014
202	20250226	152900	340785555	2930	2930	2930	2930	0
203	20250226	152800	340785555	2930	2930	2930	2930	0
204	20250226	152700	340785555	2930	2930	2930	2930	0
205	20250226	152600	340785555	2930	2930	2930	2930	0
206	20250226	152500	340785555	2930	2930	2930	2930	0
207	20250226	152400	340785555	2930	2930	2930	2930	0
208	20250226	152300	340785555	2930	2930	2930	2930	0
209	20250226	152200	340785555	2930	2930	2930	2930	0
210	20250226	152100	340785555	2930	2930	2930	2930	0
211	20250226	152000	340785555	2930	2930	2930	2930	0
212	20250226	151900	340785555	2930	2930	2930	2930	5
213	20250226	151800	340770905	2930	2930	2930	2930	5
214	20250226	151700	340756255	2930	2930	2930	2930	279
215	20250226	151600	339938785	2925	2925	2925	2925	1730
216	20250226	151500	334878535	2930	2930	2930	2930	2001
217	20250226	151400	329015605	2925	2925	2925	2925	2
218	20250226	151300	329009755	2925	2925	2925	2925	811
219	20250226	151200	326637580	2925	2925	2925	2925	32
220	20250226	151100	326543980	2925	2920	2925	2920	252
221	20250226	151000	325807640	2920	2920	2920	2920	227
222	20250226	150900	325144800	2915	2920	2920	2915	2737
223	20250226	150800	317166440	2915	2920	2920	2915	2642
224	20250226	150700	309451805	2925	2925	2925	2925	10
225	20250226	150600	309422555	2920	2915	2920	2915	796
226	20250226	150500	307098245	2920	2920	2920	2920	574
227	20250226	150400	305422165	2920	2920	2920	2920	47
228	20250226	150300	305284925	2920	2920	2920	2920	0
229	20250226	150200	305284925	2920	2920	2920	2920	0
230	20250226	150100	305284925	2920	2920	2920	2920	500
231	20250226	150000	303824925	2920	2920	2920	2920	213
232	20250226	145900	303202965	2925	2925	2925	2925	4
233	20250226	145800	303191265	2925	2925	2925	2925	0
234	20250226	145700	303191265	2925	2925	2925	2925	0
235	20250226	145600	303191265	2925	2925	2925	2925	20
236	20250226	145500	303132765	2925	2920	2925	2920	343
237	20250226	145400	302131200	2920	2920	2920	2920	0
238	20250226	145300	302131200	2920	2920	2920	2920	0
239	20250226	145200	302131200	2920	2920	2920	2920	0
240	20250226	145100	302131200	2920	2925	2925	2920	4
241	20250226	145000	302119515	2925	2925	2925	2925	0
242	20250226	144900	302119515	2925	2925	2925	2925	3
243	20250226	144800	302110740	2920	2920	2920	2920	0
244	20250226	144700	302110740	2920	2920	2920	2920	1
245	20250226	144600	302107820	2925	2925	2925	2925	6
246	20250226	144500	302090270	2925	2925	2925	2925	1
247	20250226	144400	302087345	2920	2920	2920	2920	10
248	20250226	144300	302058145	2920	2920	2920	2920	0
249	20250226	144200	302058145	2920	2920	2920	2920	430
250	20250226	144100	300802545	2920	2920	2920	2920	0
251	20250226	144000	300802545	2920	2920	2920	2920	0
252	20250226	143900	300802545	2920	2920	2920	2920	0
253	20250226	143800	300802545	2920	2920	2920	2920	1282
254	20250226	143700	297059105	2920	2920	2920	2920	44
255	20250226	143600	296930625	2920	2920	2920	2920	0
256	20250226	143500	296930625	2920	2920	2920	2920	289
257	20250226	143400	296086745	2920	2920	2920	2920	266
258	20250226	143300	295310025	2920	2920	2920	2920	2
259	20250226	143200	295304185	2920	2920	2920	2920	0
260	20250226	143100	295304185	2920	2920	2920	2920	100
261	20250226	143000	295012185	2920	2920	2920	2920	53
262	20250226	142900	294857425	2920	2920	2920	2920	106
263	20250226	142800	294547905	2920	2920	2920	2920	0
264	20250226	142700	294547905	2920	2920	2920	2920	1
265	20250226	142600	294544985	2920	2920	2920	2920	0
266	20250226	142500	294544985	2920	2920	2920	2920	0
267	20250226	142400	294544985	2920	2920	2920	2920	0
268	20250226	142300	294544985	2920	2920	2920	2920	10
269	20250226	142200	294515785	2915	2915	2915	2915	0
270	20250226	142100	294515785	2915	2915	2915	2915	208
271	20250226	142000	293909465	2915	2915	2915	2915	1000
272	20250226	141900	290994465	2915	2915	2915	2915	800
273	20250226	141800	288662465	2920	2920	2920	2920	0
274	20250226	141700	288662465	2920	2920	2920	2920	0
275	20250226	141600	288662465	2920	2920	2920	2920	0
276	20250226	141500	288662465	2920	2920	2920	2920	50
277	20250226	141400	288516465	2920	2920	2920	2920	0
278	20250226	141300	288516465	2920	2920	2920	2920	0
279	20250226	141200	288516465	2920	2925	2925	2915	329
280	20250226	141100	287554750	2920	2920	2920	2920	1003
281	20250226	141000	284625990	2915	2915	2915	2915	0
282	20250226	140900	284625990	2915	2915	2915	2915	50
283	20250226	140800	284480240	2920	2920	2920	2920	0
284	20250226	140700	284480240	2920	2920	2920	2920	0
285	20250226	140600	284480240	2920	2920	2920	2920	1
286	20250226	140500	284477320	2915	2915	2915	2915	500
287	20250226	140400	283019820	2920	2920	2920	2920	0
288	20250226	140300	283019820	2920	2920	2920	2920	0
289	20250226	140200	283019820	2920	2920	2920	2920	1
290	20250226	140100	283016900	2915	2915	2915	2915	1
291	20250226	140000	283013985	2915	2915	2915	2915	501
292	20250226	135900	281553570	2920	2920	2920	2920	5
293	20250226	135800	281538970	2920	2920	2920	2920	0
294	20250226	135700	281538970	2920	2920	2920	2920	0
295	20250226	135600	281538970	2920	2920	2920	2920	500
296	20250226	135500	280078970	2915	2915	2915	2915	0
297	20250226	135400	280078970	2915	2915	2915	2915	500
298	20250226	135300	278621470	2920	2920	2920	2920	200
299	20250226	135200	278037470	2920	2920	2920	2920	82
300	20250226	135100	277798030	2915	2920	2920	2915	153
301	20250226	135000	277351885	2920	2920	2920	2920	530
302	20250226	134900	275804285	2920	2920	2920	2920	101
303	20250226	134800	275509365	2920	2920	2920	2920	101
304	20250226	134700	275214445	2920	2915	2920	2915	8
305	20250226	134600	275191090	2920	2920	2920	2920	16
306	20250226	134500	275144370	2920	2920	2920	2920	0
307	20250226	134400	275144370	2920	2920	2920	2920	30
308	20250226	134300	275056770	2920	2920	2920	2920	100
309	20250226	134200	274764770	2920	2920	2920	2920	500
310	20250226	134100	273304770	2920	2920	2920	2920	100
311	20250226	134000	273012770	2920	2920	2920	2920	0
312	20250226	133900	273012770	2920	2920	2920	2920	0
313	20250226	133800	273012770	2920	2920	2920	2920	0
314	20250226	133700	273012770	2920	2920	2920	2920	2666
315	20250226	133600	265228050	2920	2920	2920	2920	0
316	20250226	133500	265228050	2920	2920	2920	2920	1
317	20250226	133400	265225130	2920	2920	2920	2920	0
318	20250226	133300	265225130	2920	2920	2920	2920	385
319	20250226	133200	264100930	2920	2920	2920	2920	0
320	20250226	133100	264100930	2920	2920	2920	2920	208
321	20250226	133000	263493570	2920	2920	2920	2920	0
322	20250226	132900	263493570	2920	2920	2920	2920	0
323	20250226	132800	263493570	2920	2920	2920	2920	0
324	20250226	132700	263493570	2920	2920	2920	2920	0
325	20250226	132600	263493570	2920	2920	2920	2920	0
326	20250226	132500	263493570	2920	2920	2920	2920	1
327	20250226	132400	263490650	2920	2920	2920	2920	0
328	20250226	132300	263490650	2920	2920	2920	2920	0
329	20250226	132200	263490650	2920	2925	2925	2920	290
330	20250226	132100	262643420	2925	2925	2925	2925	14
331	20250226	132000	262602470	2920	2920	2920	2920	450
332	20250226	131900	261288470	2920	2920	2920	2920	0
333	20250226	131800	261288470	2920	2920	2920	2920	0
334	20250226	131700	261288470	2920	2920	2920	2920	0
335	20250226	131600	261288470	2920	2920	2920	2920	0
336	20250226	131500	261288470	2920	2920	2920	2920	170
337	20250226	131400	260792070	2935	2935	2935	2935	0
338	20250226	131300	260792070	2935	2935	2935	2935	0
339	20250226	131200	260792070	2935	2925	2935	2920	158
340	20250226	131100	260330570	2930	2930	2930	2930	0
341	20250226	131000	260330570	2930	2930	2930	2930	0
342	20250226	130900	260330570	2930	2930	2930	2930	0
343	20250226	130800	260330570	2930	2930	2930	2930	0
344	20250226	130700	260330570	2930	2930	2930	2930	0
345	20250226	130600	260330570	2930	2930	2930	2930	10
346	20250226	130500	260301270	2935	2935	2935	2935	0
347	20250226	130400	260301270	2935	2935	2935	2935	0
348	20250226	130300	260301270	2935	2935	2935	2935	0
349	20250226	130200	260301270	2935	2935	2935	2935	0
350	20250226	130100	260301270	2935	2935	2935	2935	30
351	20250226	130000	260213220	2935	2935	2935	2935	25
352	20250226	125900	260139845	2920	2930	2930	2920	5110
353	20250226	125800	245170975	2925	2925	2925	2925	0
354	20250226	125700	245170975	2925	2925	2925	2925	20
355	20250226	125600	245112475	2920	2920	2920	2920	133
356	20250226	125500	244724115	2930	2930	2930	2930	0
357	20250226	125400	244724115	2930	2930	2930	2930	3
358	20250226	125300	244715325	2930	2930	2930	2930	33
359	20250226	125200	244618635	2935	2935	2935	2935	1020
360	20250226	125100	241624935	2935	2935	2935	2935	0
361	20250226	125000	241624935	2935	2935	2935	2935	0
362	20250226	124900	241624935	2935	2935	2935	2935	0
363	20250226	124800	241624935	2935	2935	2935	2935	0
364	20250226	124700	241624935	2935	2935	2935	2935	1
365	20250226	124600	241622000	2935	2925	2935	2920	1597
366	20250226	124500	236956810	2935	2935	2935	2935	100
367	20250226	124400	236663310	2925	2925	2925	2925	1000
368	20250226	124300	233738310	2925	2925	2925	2925	0
369	20250226	124200	233738310	2925	2925	2925	2925	0
370	20250226	124100	233738310	2925	2925	2925	2925	54
371	20250226	124000	233580360	2935	2930	2935	2930	18
372	20250226	123900	233527610	2925	2925	2925	2925	163
373	20250226	123800	233050835	2935	2935	2935	2935	0
374	20250226	123700	233050835	2935	2935	2935	2935	0
375	20250226	123600	233050835	2935	2935	2935	2935	0
376	20250226	123500	233050835	2935	2935	2935	2935	0
377	20250226	123400	233050835	2935	2935	2935	2935	0
378	20250226	123300	233050835	2935	2935	2935	2935	0
379	20250226	123200	233050835	2935	2935	2935	2935	0
380	20250226	123100	233050835	2935	2935	2935	2935	0
381	20250226	123000	233050835	2935	2935	2935	2935	0
382	20250226	122900	233050835	2935	2935	2935	2935	0
383	20250226	122800	233050835	2935	2935	2935	2935	0
384	20250226	122700	233050835	2935	2935	2935	2935	1706
385	20250226	122600	228043725	2935	2925	2935	2925	1006
386	20250226	122500	225100880	2925	2925	2925	2925	25
387	20250226	122400	225027755	2925	2925	2925	2925	8
388	20250226	122300	225004355	2925	2925	2925	2925	1
389	20250226	122200	225001430	2915	2915	2915	2915	17
390	20250226	122100	224951875	2915	2915	2915	2915	0
391	20250226	122000	224951875	2915	2915	2915	2915	0
392	20250226	121900	224951875	2915	2925	2925	2915	1010
393	20250226	121800	222007625	2915	2925	2925	2915	3797
394	20250226	121700	210916060	2915	2915	2915	2915	2
395	20250226	121600	210910230	2915	2915	2915	2915	950
396	20250226	121500	208140980	2915	2915	2915	2915	4059
397	20250226	121400	196308995	2920	2920	2920	2920	10
398	20250226	121300	196279795	2920	2920	2920	2920	0
399	20250226	121200	196279795	2920	2925	2925	2920	80
400	20250226	121100	196045805	2925	2915	2925	2915	10
401	20250226	121000	196016645	2915	2925	2925	2915	89
402	20250226	120900	195757200	2915	2915	2915	2915	293
403	20250226	120800	194903105	2920	2920	2920	2920	8
404	20250226	120700	194879745	2915	2920	2920	2915	14
405	20250226	120600	194838890	2925	2925	2925	2925	0
406	20250226	120500	194838890	2925	2925	2925	2925	0
407	20250226	120400	194838890	2925	2920	2925	2920	11
408	20250226	120300	194806745	2920	2920	2920	2920	0
409	20250226	120200	194806745	2920	2920	2920	2920	80
410	20250226	120100	194573145	2920	2920	2920	2920	15
411	20250226	120000	194529345	2920	2920	2920	2920	35
412	20250226	115900	194427145	2920	2920	2920	2920	33
413	20250226	115800	194330785	2930	2930	2930	2930	0
414	20250226	115700	194330785	2930	2930	2930	2930	0
415	20250226	115600	194330785	2930	2930	2930	2930	4
416	20250226	115500	194319065	2920	2920	2920	2920	1
417	20250226	115400	194316145	2935	2935	2935	2935	1
418	20250226	115300	194313210	2935	2935	2935	2935	0
419	20250226	115200	194313210	2935	2935	2935	2935	80
420	20250226	115100	194078410	2935	2935	2935	2935	0
421	20250226	115000	194078410	2935	2935	2935	2935	0
422	20250226	114900	194078410	2935	2935	2935	2935	500
423	20250226	114800	192610910	2935	2925	2935	2915	2408
424	20250226	114700	185584480	2925	2925	2925	2925	15
425	20250226	114600	185540605	2925	2925	2925	2925	61
426	20250226	114500	185362180	2940	2940	2940	2940	2
427	20250226	114400	185356300	2925	2925	2925	2925	0
428	20250226	114300	185356300	2925	2935	2935	2925	367
429	20250226	114200	184282815	2935	2935	2935	2935	0
430	20250226	114100	184282815	2935	2935	2935	2935	0
431	20250226	114000	184282815	2935	2935	2935	2935	0
432	20250226	113900	184282815	2935	2935	2935	2935	1
433	20250226	113800	184279880	2930	2930	2930	2930	31
434	20250226	113700	184189050	2940	2940	2940	2940	1
435	20250226	113600	184186110	2930	2930	2930	2930	6
436	20250226	113500	184168530	2935	2930	2935	2930	1632
437	20250226	113400	179379820	2930	2930	2930	2930	3
438	20250226	113300	179371030	2930	2930	2930	2930	0
439	20250226	113200	179371030	2930	2930	2930	2930	300
440	20250226	113100	178492030	2930	2930	2930	2930	0
441	20250226	113000	178492030	2930	2930	2930	2930	0
442	20250226	112900	178492030	2930	2930	2930	2930	0
443	20250226	112800	178492030	2930	2930	2930	2930	124
444	20250226	112700	178128710	2930	2930	2930	2930	0
445	20250226	112600	178128710	2930	2930	2930	2930	0
446	20250226	112500	178128710	2930	2930	2930	2930	173
447	20250226	112400	177621820	2930	2930	2930	2930	0
448	20250226	112300	177621820	2930	2930	2930	2930	4
449	20250226	112200	177610100	2925	2925	2925	2925	279
450	20250226	112100	176794025	2930	2930	2930	2930	1
451	20250226	112000	176791095	2930	2930	2930	2930	0
452	20250226	111900	176791095	2930	2930	2930	2930	0
453	20250226	111800	176791095	2930	2930	2930	2930	0
454	20250226	111700	176791095	2930	2930	2930	2930	100
455	20250226	111600	176498095	2935	2935	2935	2935	0
456	20250226	111500	176498095	2935	2935	2935	2935	0
457	20250226	111400	176498095	2935	2935	2935	2935	16
458	20250226	111300	176451135	2935	2935	2935	2935	0
459	20250226	111200	176451135	2935	2935	2935	2935	10
460	20250226	111100	176421785	2935	2935	2935	2935	1
461	20250226	111000	176418850	2925	2925	2925	2925	0
462	20250226	110900	176418850	2925	2925	2925	2925	84
463	20250226	110800	176173150	2925	2930	2930	2925	1500
464	20250226	110700	171785140	2930	2930	2930	2930	279
465	20250226	110600	170967670	2930	2935	2935	2930	59
466	20250226	110500	170794610	2935	2935	2935	2935	166
467	20250226	110400	170307400	2935	2935	2935	2935	130
468	20250226	110300	169925850	2935	2935	2935	2935	200
469	20250226	110200	169338850	2935	2935	2935	2935	0
470	20250226	110100	169338850	2935	2935	2935	2935	0
471	20250226	110000	169338850	2935	2935	2935	2935	0
472	20250226	105900	169338850	2935	2935	2935	2935	170
473	20250226	105800	168839900	2935	2935	2935	2935	0
474	20250226	105700	168839900	2935	2935	2935	2935	0
475	20250226	105600	168839900	2935	2935	2935	2935	183
476	20250226	105500	168302795	2935	2935	2935	2935	100
477	20250226	105400	168009295	2935	2935	2935	2935	9
478	20250226	105300	167982880	2935	2935	2935	2935	1
479	20250226	105200	167979945	2935	2935	2935	2935	3
480	20250226	105100	167971140	2935	2935	2940	2935	7
481	20250226	105000	167950585	2925	2925	2925	2925	0
482	20250226	104900	167950585	2925	2925	2925	2925	4
483	20250226	104800	167938885	2940	2940	2940	2940	0
484	20250226	104700	167938885	2940	2940	2940	2940	1
485	20250226	104600	167935945	2940	2940	2940	2940	0
486	20250226	104500	167935945	2940	2940	2940	2940	0
487	20250226	104400	167935945	2940	2940	2940	2940	0
488	20250226	104300	167935945	2940	2940	2940	2940	0
489	20250226	104200	167935945	2940	2940	2940	2940	1
490	20250226	104100	167933005	2925	2925	2925	2925	0
491	20250226	104000	167933005	2925	2930	2930	2925	841
492	20250226	103900	165473055	2925	2925	2925	2925	1
493	20250226	103800	165470130	2940	2940	2940	2940	50
494	20250226	103700	165323130	2940	2940	2940	2940	0
495	20250226	103600	165323130	2940	2940	2940	2940	0
496	20250226	103500	165323130	2940	2940	2940	2940	0
497	20250226	103400	165323130	2940	2940	2940	2940	0
498	20250226	103300	165323130	2940	2940	2940	2940	0
499	20250226	103200	165323130	2940	2940	2940	2940	3
500	20250226	103100	165314310	2930	2930	2930	2930	0
501	20250226	103000	165314310	2930	2935	2940	2930	851
502	20250226	102900	162817630	2935	2935	2935	2935	101
503	20250226	102800	162521195	2935	2935	2935	2935	50
504	20250226	102700	162374445	2935	2935	2935	2935	35
505	20250226	102600	162271720	2935	2935	2935	2935	151
506	20250226	102500	161828535	2940	2940	2940	2940	11
507	20250226	102400	161796195	2940	2940	2940	2940	0
508	20250226	102300	161796195	2940	2940	2940	2940	0
509	20250226	102200	161796195	2940	2935	2940	2935	101
510	20250226	102100	161499755	2935	2935	2935	2930	424
511	20250226	102000	160257405	2940	2940	2940	2940	0
512	20250226	101900	160257405	2940	2945	2945	2940	2
513	20250226	101800	160251520	2920	2935	2935	2920	2350
514	20250226	101700	153371775	2945	2945	2945	2945	0
515	20250226	101600	153371775	2945	2945	2945	2945	0
516	20250226	101500	153371775	2945	2945	2945	2945	0
517	20250226	101400	153371775	2945	2945	2945	2945	6
518	20250226	101300	153354105	2945	2945	2945	2945	0
519	20250226	101200	153354105	2945	2945	2945	2945	2
520	20250226	101100	153348215	2945	2945	2945	2945	1
521	20250226	101000	153345270	2940	2940	2940	2940	0
522	20250226	100900	153345270	2940	2945	2945	2935	86
523	20250226	100800	153092675	2935	2935	2935	2935	1
524	20250226	100700	153089740	2945	2945	2945	2945	275
525	20250226	100600	152279865	2945	2940	2945	2920	127
526	20250226	100500	151906415	2920	2940	2940	2920	246
527	20250226	100400	151184535	2925	2925	2925	2925	103
528	20250226	100300	150883260	2940	2940	2940	2935	4647
529	20250226	100200	137221330	2940	2940	2940	2940	12
530	20250226	100100	137186050	2940	2940	2940	2940	100
531	20250226	100000	136892050	2940	2940	2940	2940	1
532	20250226	095900	136889110	2940	2940	2940	2940	2
533	20250226	095800	136883230	2945	2930	2945	2930	8625
534	20250226	095700	111543300	2930	2930	2930	2930	50
535	20250226	095600	111396800	2930	2935	2935	2910	3528
536	20250226	095500	101118720	2920	2930	2930	2920	342
537	20250226	095400	100119985	2935	2935	2935	2935	1
538	20250226	095300	100117050	2935	2935	2935	2935	0
539	20250226	095200	100117050	2935	2935	2935	2935	11
540	20250226	095100	100084765	2935	2935	2935	2930	582
541	20250226	095000	98376690	2935	2935	2935	2935	2
542	20250226	094900	98370820	2935	2935	2935	2935	2
543	20250226	094800	98364950	2920	2920	2920	2920	128
544	20250226	094700	97991190	2935	2935	2935	2935	0
545	20250226	094600	97991190	2935	2935	2935	2935	2
546	20250226	094500	97985320	2935	2935	2935	2915	58
547	20250226	094400	97815110	2910	2920	2930	2910	4368
548	20250226	094300	85069790	2920	2920	2920	2920	0
549	20250226	094200	85069790	2920	2920	2920	2920	0
550	20250226	094100	85069790	2920	2920	2920	2920	500
551	20250226	094000	83609790	2920	2920	2920	2920	935
552	20250226	093900	80879590	2930	2930	2930	2930	0
553	20250226	093800	80879590	2930	2930	2930	2930	0
554	20250226	093700	80879590	2930	2930	2930	2930	400
555	20250226	093600	79707590	2930	2930	2930	2930	0
556	20250226	093500	79707590	2930	2930	2930	2930	10
557	20250226	093400	79678290	2920	2920	2920	2920	0
558	20250226	093300	79678290	2920	2920	2920	2920	412
559	20250226	093200	78475250	2920	2920	2920	2920	1
560	20250226	093100	78472330	2935	2925	2935	2920	289
561	20250226	093000	77625510	2925	2925	2925	2925	16
562	20250226	092900	77578710	2925	2925	2925	2925	0
563	20250226	092800	77578710	2925	2925	2925	2925	312
564	20250226	092700	76666110	2915	2920	2920	2915	103
565	20250226	092600	76365365	2920	2920	2920	2920	815
566	20250226	092500	73985565	2920	2920	2920	2910	4900
567	20250226	092400	59714520	2920	2925	2930	2920	1036
568	20250226	092300	56687845	2930	2930	2930	2925	403
569	20250226	092200	55508060	2925	2925	2930	2925	1733
570	20250226	092100	50438530	2930	2930	2930	2930	64
571	20250226	092000	50251010	2930	2935	2935	2930	1327
572	20250226	091900	46362865	2945	2940	2945	2935	1071
573	20250226	091800	43214270	2935	2935	2940	2935	514
574	20250226	091700	41703130	2940	2940	2940	2940	1460
575	20250226	091600	37410730	2940	2940	2940	2940	0
576	20250226	091500	37410730	2940	2930	2940	2930	2557
577	20250226	091400	29899260	2940	2940	2940	2940	100
578	20250226	091300	29605260	2930	2940	2940	2930	1001
579	20250226	091200	26672320	2930	2930	2930	2930	0
580	20250226	091100	26672320	2930	2935	2935	2930	302
581	20250226	091000	25785960	2935	2935	2935	2935	257
582	20250226	090900	25031665	2940	2940	2940	2940	330
583	20250226	090800	24061465	2940	2940	2940	2940	0
584	20250226	090700	24061465	2940	2935	2940	2935	87
585	20250226	090600	23805695	2940	2940	2940	2940	498
586	20250226	090500	22341575	2940	2940	2940	2940	549
587	20250226	090400	20727515	2945	2945	2945	2945	200
588	20250226	090300	20138515	2940	2940	2940	2940	0
589	20250226	090200	20138515	2940	2940	2940	2940	540
590	20250226	090100	18550915	2940	2940	2940	2920	1550
591	20250226	090000	14004575	2940	2910	2945	2910	4806