KissMeData/006910/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	184900	592446885	2980	2980	2980	2980	2279
3	20250221	184800	592446885	2980	2980	2980	2980	0
4	20250221	184700	592446885	2980	2980	2980	2980	0
5	20250221	184600	592446885	2980	2980	2980	2980	0
6	20250221	184500	592446885	2980	2980	2980	2980	0
7	20250221	184400	592446885	2980	2980	2980	2980	0
8	20250221	184300	592446885	2980	2980	2980	2980	0
9	20250221	184200	592446885	2980	2980	2980	2980	0
10	20250221	184100	592446885	2980	2980	2980	2980	0
11	20250221	184000	592446885	2980	2980	2980	2980	0
12	20250221	183900	592446885	2980	2980	2980	2980	0
13	20250221	183800	592446885	2980	2980	2980	2980	0
14	20250221	183700	592446885	2980	2980	2980	2980	0
15	20250221	183600	592446885	2980	2980	2980	2980	0
16	20250221	183500	592446885	2980	2980	2980	2980	0
17	20250221	183400	592446885	2980	2980	2980	2980	0
18	20250221	183300	592446885	2980	2980	2980	2980	0
19	20250221	183200	592446885	2980	2980	2980	2980	0
20	20250221	183100	592446885	2980	2980	2980	2980	0
21	20250221	183000	592446885	2980	2980	2980	2980	0
22	20250221	182900	592446885	2980	2980	2980	2980	0
23	20250221	182800	592446885	2980	2980	2980	2980	0
24	20250221	182700	592446885	2980	2980	2980	2980	0
25	20250221	182600	592446885	2980	2980	2980	2980	0
26	20250221	182500	592446885	2980	2980	2980	2980	0
27	20250221	182400	592446885	2980	2980	2980	2980	0
28	20250221	182300	592446885	2980	2980	2980	2980	0
29	20250221	182200	592446885	2980	2980	2980	2980	0
30	20250221	182100	592446885	2980	2980	2980	2980	0
31	20250221	182000	592446885	2980	2980	2980	2980	0
32	20250221	181900	592446885	2980	2980	2980	2980	2279
33	20250221	181800	592446885	2980	2980	2980	2980	0
34	20250221	181700	592446885	2980	2980	2980	2980	0
35	20250221	181600	592446885	2980	2980	2980	2980	0
36	20250221	181500	592446885	2980	2980	2980	2980	0
37	20250221	181400	592446885	2980	2980	2980	2980	0
38	20250221	181300	592446885	2980	2980	2980	2980	0
39	20250221	181200	592446885	2980	2980	2980	2980	0
40	20250221	181100	592446885	2980	2980	2980	2980	0
41	20250221	181000	592446885	2980	2980	2980	2980	0
42	20250221	180900	592446885	2980	2980	2980	2980	0
43	20250221	180800	592446885	2980	2980	2980	2980	0
44	20250221	180700	592446885	2980	2980	2980	2980	0
45	20250221	180600	592446885	2980	2980	2980	2980	0
46	20250221	180500	592446885	2980	2980	2980	2980	0
47	20250221	180400	592446885	2980	2980	2980	2980	0
48	20250221	180300	592446885	2980	2980	2980	2980	0
49	20250221	180200	592446885	2980	2980	2980	2980	0
50	20250221	180100	592446885	2980	2980	2980	2980	0
51	20250221	180000	592446885	2980	2980	2980	2980	0
52	20250221	175900	592446885	2980	2980	2980	2980	0
53	20250221	175800	592446885	2980	2980	2980	2980	0
54	20250221	175700	592446885	2980	2980	2980	2980	0
55	20250221	175600	592446885	2980	2980	2980	2980	0
56	20250221	175500	592446885	2980	2980	2980	2980	0
57	20250221	175400	592446885	2980	2980	2980	2980	0
58	20250221	175300	592446885	2980	2980	2980	2980	0
59	20250221	175200	592446885	2980	2980	2980	2980	0
60	20250221	175100	592446885	2980	2980	2980	2980	0
61	20250221	175000	592446885	2980	2980	2980	2980	0
62	20250221	174900	592446885	2980	2980	2980	2980	2279
63	20250221	174800	592446885	2980	2980	2980	2980	0
64	20250221	174700	592446885	2980	2980	2980	2980	0
65	20250221	174600	592446885	2980	2980	2980	2980	0
66	20250221	174500	592446885	2980	2980	2980	2980	0
67	20250221	174400	592446885	2980	2980	2980	2980	0
68	20250221	174300	592446885	2980	2980	2980	2980	0
69	20250221	174200	592446885	2980	2980	2980	2980	0
70	20250221	174100	592446885	2980	2980	2980	2980	0
71	20250221	174000	592446885	2980	2980	2980	2980	0
72	20250221	173900	592446885	2980	2980	2980	2980	0
73	20250221	173800	592446885	2980	2980	2980	2980	0
74	20250221	173700	592446885	2980	2980	2980	2980	0
75	20250221	173600	592446885	2980	2980	2980	2980	0
76	20250221	173500	592446885	2980	2980	2980	2980	0
77	20250221	173400	592446885	2980	2980	2980	2980	0
78	20250221	173300	592446885	2980	2980	2980	2980	0
79	20250221	173200	592446885	2980	2980	2980	2980	0
80	20250221	173100	592446885	2980	2980	2980	2980	0
81	20250221	173000	592446885	2980	2980	2980	2980	0
82	20250221	172900	592446885	2980	2980	2980	2980	0
83	20250221	172800	592446885	2980	2980	2980	2980	0
84	20250221	172700	592446885	2980	2980	2980	2980	0
85	20250221	172600	592446885	2980	2980	2980	2980	0
86	20250221	172500	592446885	2980	2980	2980	2980	0
87	20250221	172400	592446885	2980	2980	2980	2980	0
88	20250221	172300	592446885	2980	2980	2980	2980	0
89	20250221	172200	592446885	2980	2980	2980	2980	0
90	20250221	172100	592446885	2980	2980	2980	2980	0
91	20250221	172000	592446885	2980	2980	2980	2980	0
92	20250221	171900	592446885	2980	2980	2980	2980	2279
93	20250221	171800	592446885	2980	2980	2980	2980	0
94	20250221	171700	592446885	2980	2980	2980	2980	0
95	20250221	171600	592446885	2980	2980	2980	2980	0
96	20250221	171500	592446885	2980	2980	2980	2980	0
97	20250221	171400	592446885	2980	2980	2980	2980	0
98	20250221	171300	592446885	2980	2980	2980	2980	0
99	20250221	171200	592446885	2980	2980	2980	2980	0
100	20250221	171100	592446885	2980	2980	2980	2980	0
101	20250221	171000	592446885	2980	2980	2980	2980	0
102	20250221	170900	592446885	2980	2980	2980	2980	0
103	20250221	170800	592446885	2980	2980	2980	2980	0
104	20250221	170700	592446885	2980	2980	2980	2980	0
105	20250221	170600	592446885	2980	2980	2980	2980	0
106	20250221	170500	592446885	2980	2980	2980	2980	0
107	20250221	170400	592446885	2980	2980	2980	2980	0
108	20250221	170300	592446885	2980	2980	2980	2980	0
109	20250221	170200	592446885	2980	2980	2980	2980	0
110	20250221	170100	592446885	2980	2980	2980	2980	0
111	20250221	170000	592446885	2980	2980	2980	2980	0
112	20250221	165900	592446885	2980	2980	2980	2980	0
113	20250221	165800	592446885	2980	2980	2980	2980	0
114	20250221	165700	592446885	2980	2980	2980	2980	0
115	20250221	165600	592446885	2980	2980	2980	2980	0
116	20250221	165500	592446885	2980	2980	2980	2980	0
117	20250221	165400	592446885	2980	2980	2980	2980	0
118	20250221	165300	592446885	2980	2980	2980	2980	0
119	20250221	165200	592446885	2980	2980	2980	2980	0
120	20250221	165100	592446885	2980	2980	2980	2980	0
121	20250221	165000	592446885	2980	2980	2980	2980	0
122	20250221	164900	592446885	2980	2980	2980	2980	2279
123	20250221	164800	592446885	2980	2980	2980	2980	0
124	20250221	164700	592446885	2980	2980	2980	2980	0
125	20250221	164600	592446885	2980	2980	2980	2980	0
126	20250221	164500	592446885	2980	2980	2980	2980	0
127	20250221	164400	592446885	2980	2980	2980	2980	0
128	20250221	164300	592446885	2980	2980	2980	2980	0
129	20250221	164200	592446885	2980	2980	2980	2980	0
130	20250221	164100	592446885	2980	2980	2980	2980	0
131	20250221	164000	592446885	2980	2980	2980	2980	0
132	20250221	163900	592446885	2980	2980	2980	2980	0
133	20250221	163800	592446885	2980	2980	2980	2980	0
134	20250221	163700	592446885	2980	2980	2980	2980	0
135	20250221	163600	592446885	2980	2980	2980	2980	0
136	20250221	163500	592446885	2980	2980	2980	2980	0
137	20250221	163400	592446885	2980	2980	2980	2980	0
138	20250221	163300	592446885	2980	2980	2980	2980	0
139	20250221	163200	592446885	2980	2980	2980	2980	0
140	20250221	163100	592446885	2980	2980	2980	2980	0
141	20250221	163000	592446885	2980	2980	2980	2980	0
142	20250221	162900	592446885	2980	2980	2980	2980	0
143	20250221	162800	592446885	2980	2980	2980	2980	0
144	20250221	162700	592446885	2980	2980	2980	2980	0
145	20250221	162600	592446885	2980	2980	2980	2980	0
146	20250221	162500	592446885	2980	2980	2980	2980	0
147	20250221	162400	592446885	2980	2980	2980	2980	0
148	20250221	162300	592446885	2980	2980	2980	2980	0
149	20250221	162200	592446885	2980	2980	2980	2980	0
150	20250221	162100	592446885	2980	2980	2980	2980	0
151	20250221	162000	592446885	2980	2980	2980	2980	0
152	20250221	161900	592446885	2980	2980	2980	2980	2279
153	20250221	161800	592446885	2980	2980	2980	2980	0
154	20250221	161700	592446885	2980	2980	2980	2980	0
155	20250221	161600	592446885	2980	2980	2980	2980	0
156	20250221	161500	592446885	2980	2980	2980	2980	0
157	20250221	161400	592446885	2980	2980	2980	2980	0
158	20250221	161300	592446885	2980	2980	2980	2980	0
159	20250221	161200	592446885	2980	2980	2980	2980	0
160	20250221	161100	592446885	2980	2980	2980	2980	0
161	20250221	161000	592446885	2980	2980	2980	2980	0
162	20250221	160900	592446885	2980	2980	2980	2980	0
163	20250221	160800	592446885	2980	2980	2980	2980	0
164	20250221	160700	592446885	2980	2980	2980	2980	0
165	20250221	160600	592446885	2980	2980	2980	2980	0
166	20250221	160500	592446885	2980	2980	2980	2980	0
167	20250221	160400	592446885	2980	2980	2980	2980	0
168	20250221	160300	592446885	2980	2980	2980	2980	0
169	20250221	160200	592446885	2980	2980	2980	2980	0
170	20250221	160100	592446885	2980	2980	2980	2980	0
171	20250221	160000	592446885	2980	2980	2980	2980	0
172	20250221	155900	592446885	2980	2980	2980	2980	0
173	20250221	155800	592446885	2980	2980	2980	2980	0
174	20250221	155700	592446885	2980	2980	2980	2980	0
175	20250221	155600	592446885	2980	2980	2980	2980	0
176	20250221	155500	592446885	2980	2980	2980	2980	0
177	20250221	155400	592446885	2980	2980	2980	2980	0
178	20250221	155300	592446885	2980	2980	2980	2980	0
179	20250221	155200	592446885	2980	2980	2980	2980	0
180	20250221	155100	592446885	2980	2980	2980	2980	0
181	20250221	155000	592446885	2980	2980	2980	2980	0
182	20250221	154900	592446885	2980	2980	2980	2980	2279
183	20250221	154800	592446885	2980	2980	2980	2980	0
184	20250221	154700	592446885	2980	2980	2980	2980	0
185	20250221	154600	592446885	2980	2980	2980	2980	0
186	20250221	154500	592446885	2980	2980	2980	2980	0
187	20250221	154400	592446885	2980	2980	2980	2980	0
188	20250221	154300	592446885	2980	2980	2980	2980	0
189	20250221	154200	592446885	2980	2980	2980	2980	0
190	20250221	154100	592446885	2980	2980	2980	2980	0
191	20250221	154000	592446885	2980	2980	2980	2980	0
192	20250221	153900	592446885	2980	2980	2980	2980	0
193	20250221	153800	592446885	2980	2980	2980	2980	0
194	20250221	153700	592446885	2980	2980	2980	2980	0
195	20250221	153600	592446885	2980	2980	2980	2980	0
196	20250221	153500	592446885	2980	2980	2980	2980	0
197	20250221	153400	592446885	2980	2980	2980	2980	0
198	20250221	153300	592446885	2980	2980	2980	2980	0
199	20250221	153200	592446885	2980	2980	2980	2980	0
200	20250221	153100	592446885	2980	2980	2980	2980	0
201	20250221	153000	592446885	2980	2980	2980	2980	2279
202	20250221	152900	585655465	2980	2980	2980	2980	0
203	20250221	152800	585655465	2980	2980	2980	2980	0
204	20250221	152700	585655465	2980	2980	2980	2980	0
205	20250221	152600	585655465	2980	2980	2980	2980	0
206	20250221	152500	585655465	2980	2980	2980	2980	0
207	20250221	152400	585655465	2980	2980	2980	2980	0
208	20250221	152300	585655465	2980	2980	2980	2980	0
209	20250221	152200	585655465	2980	2980	2980	2980	0
210	20250221	152100	585655465	2980	2980	2980	2980	0
211	20250221	152000	585655465	2980	2980	2980	2980	0
212	20250221	151900	585655465	2980	2985	2985	2980	2962
213	20250221	151800	576815205	2985	2980	2985	2980	16
214	20250221	151700	576767490	2985	2985	2985	2985	55
215	20250221	151600	576603315	2980	2980	2980	2980	2540
216	20250221	151500	569034115	2980	2980	2980	2975	174
217	20250221	151400	568516305	2980	2980	2980	2980	0
218	20250221	151300	568516305	2980	2980	2980	2975	201
219	20250221	151200	567917590	2980	2980	2980	2980	7
220	20250221	151100	567896730	2985	2980	2985	2980	131
221	20250221	151000	567506290	2980	2980	2980	2980	0
222	20250221	150900	567506290	2980	2980	2980	2980	0
223	20250221	150800	567506290	2980	2980	2980	2980	125
224	20250221	150700	567133790	2980	2985	2985	2980	269
225	20250221	150600	566332010	2985	2980	2985	2980	91
226	20250221	150500	566060380	2980	2980	2980	2980	497
227	20250221	150400	564579320	2980	2980	2980	2980	180
228	20250221	150300	564042920	2975	2975	2975	2975	0
229	20250221	150200	564042920	2975	2975	2975	2975	400
230	20250221	150100	562852920	2975	2975	2975	2975	0
231	20250221	150000	562852920	2975	2975	2975	2975	1303
232	20250221	145900	558976495	2975	2975	2975	2975	101
233	20250221	145800	558676020	2975	2975	2975	2975	560
234	20250221	145700	557010020	2970	2970	2970	2970	0
235	20250221	145600	557010020	2970	2980	2980	2970	800
236	20250221	145500	554631655	2985	2985	2985	2985	5
237	20250221	145400	554616730	2985	2985	2985	2985	0
238	20250221	145300	554616730	2985	2980	2985	2980	785
239	20250221	145200	552273525	2980	2980	2980	2980	10
240	20250221	145100	552243725	2980	2980	2980	2980	705
241	20250221	145000	550142825	2985	2985	2985	2985	0
242	20250221	144900	550142825	2985	2980	2985	2980	876
243	20250221	144800	547532305	2980	2980	2980	2980	3
244	20250221	144700	547523365	2975	2975	2975	2975	4775
245	20250221	144600	533317740	2975	2970	2975	2970	1300
246	20250221	144500	529455240	2970	2970	2970	2970	146
247	20250221	144400	529021620	2975	2975	2975	2975	2
248	20250221	144300	529015670	2975	2975	2975	2975	0
249	20250221	144200	529015670	2975	2975	2975	2975	5
250	20250221	144100	529000795	2970	2970	2970	2970	0
251	20250221	144000	529000795	2970	2970	2970	2970	0
252	20250221	143900	529000795	2970	2970	2970	2970	2547
253	20250221	143800	521436205	2970	2970	2970	2970	0
254	20250221	143700	521436205	2970	2970	2970	2970	100
255	20250221	143600	521139205	2965	2970	2970	2965	6723
256	20250221	143500	501203235	2975	2975	2975	2975	0
257	20250221	143400	501203235	2975	2975	2975	2975	772
258	20250221	143300	498906535	2975	2975	2975	2975	4
259	20250221	143200	498894635	2975	2975	2975	2975	0
260	20250221	143100	498894635	2975	2975	2975	2975	0
261	20250221	143000	498894635	2975	2975	2975	2975	1
262	20250221	142900	498891660	2975	2975	2975	2975	30
263	20250221	142800	498802410	2970	2970	2970	2970	100
264	20250221	142700	498505410	2975	2975	2975	2975	0
265	20250221	142600	498505410	2975	2975	2975	2975	50
266	20250221	142500	498356660	2975	2975	2975	2975	0
267	20250221	142400	498356660	2975	2975	2975	2975	0
268	20250221	142300	498356660	2975	2975	2975	2975	9
269	20250221	142200	498329885	2970	2970	2970	2970	0
270	20250221	142100	498329885	2970	2970	2970	2970	0
271	20250221	142000	498329885	2970	2970	2970	2970	0
272	20250221	141900	498329885	2970	2970	2970	2970	329
273	20250221	141800	497352755	2975	2975	2975	2975	10
274	20250221	141700	497323005	2975	2975	2975	2975	0
275	20250221	141600	497323005	2975	2975	2975	2975	1
276	20250221	141500	497320030	2970	2970	2970	2970	1001
277	20250221	141400	494347060	2970	2970	2970	2970	0
278	20250221	141300	494347060	2970	2970	2970	2970	0
279	20250221	141200	494347060	2970	2970	2970	2970	1
280	20250221	141100	494344090	2970	2970	2970	2970	1
281	20250221	141000	494341120	2975	2975	2975	2975	0
282	20250221	140900	494341120	2975	2975	2975	2975	5
283	20250221	140800	494326245	2970	2970	2970	2970	6
284	20250221	140700	494308425	2975	2975	2975	2975	0
285	20250221	140600	494308425	2975	2975	2975	2975	0
286	20250221	140500	494308425	2975	2975	2975	2975	0
287	20250221	140400	494308425	2975	2975	2975	2975	0
288	20250221	140300	494308425	2975	2975	2975	2975	0
289	20250221	140200	494308425	2975	2975	2975	2975	24
290	20250221	140100	494237025	2965	2965	2965	2965	0
291	20250221	140000	494237025	2965	2965	2965	2965	30
292	20250221	135900	494148075	2965	2965	2965	2965	0
293	20250221	135800	494148075	2965	2965	2965	2965	206
294	20250221	135700	493537285	2965	2965	2965	2965	0
295	20250221	135600	493537285	2965	2965	2965	2965	0
296	20250221	135500	493537285	2965	2975	2975	2965	3050
297	20250221	135400	484491810	2970	2970	2975	2970	1378
298	20250221	135300	480398900	2975	2975	2975	2975	0
299	20250221	135200	480398900	2975	2975	2975	2975	1
300	20250221	135100	480395925	2975	2970	2975	2970	1001
301	20250221	135000	477422950	2970	2965	2970	2965	135
302	20250221	134900	477022005	2970	2970	2970	2970	95
303	20250221	134800	476739855	2970	2970	2970	2970	620
304	20250221	134700	474898455	2970	2970	2970	2970	45
305	20250221	134600	474764805	2970	2970	2970	2970	6581
306	20250221	134500	455219235	2970	2970	2970	2970	0
307	20250221	134400	455219235	2970	2970	2970	2970	53
308	20250221	134300	455061825	2970	2970	2970	2970	1
309	20250221	134200	455058855	2970	2970	2970	2970	1002
310	20250221	134100	452082915	2970	2970	2970	2970	5
311	20250221	134000	452068065	2970	2970	2970	2970	50
312	20250221	133900	451919565	2970	2970	2970	2970	0
313	20250221	133800	451919565	2970	2970	2970	2970	1827
314	20250221	133700	446493375	2970	2970	2970	2970	1
315	20250221	133600	446490405	2970	2970	2970	2970	0
316	20250221	133500	446490405	2970	2970	2970	2970	0
317	20250221	133400	446490405	2970	2975	2975	2970	29
318	20250221	133300	446404245	2975	2975	2975	2975	103
319	20250221	133200	446097820	2970	2970	2970	2970	1
320	20250221	133100	446094850	2975	2975	2975	2975	3
321	20250221	133000	446085925	2970	2975	2975	2970	279
322	20250221	132900	445257275	2975	2975	2975	2975	0
323	20250221	132800	445257275	2975	2975	2975	2975	23
324	20250221	132700	445188850	2975	2975	2975	2975	3984
325	20250221	132600	433336450	2975	2980	2980	2975	266
326	20250221	132500	432544075	2975	2980	2980	2975	95
327	20250221	132400	432261375	2980	2980	2980	2980	0
328	20250221	132300	432261375	2980	2980	2980	2980	0
329	20250221	132200	432261375	2980	2980	2980	2980	6
330	20250221	132100	432243495	2980	2980	2980	2980	60
331	20250221	132000	432064695	2980	2980	2980	2980	110
332	20250221	131900	431736895	2980	2980	2980	2980	10
333	20250221	131800	431707095	2980	2975	2980	2975	3
334	20250221	131700	431698160	2980	2980	2980	2980	1
335	20250221	131600	431695180	2985	2985	2985	2985	343
336	20250221	131500	430671325	2980	2980	2980	2975	107
337	20250221	131400	430352470	2980	2980	2980	2980	0
338	20250221	131300	430352470	2980	2975	2980	2975	95
339	20250221	131200	430069770	2975	2975	2975	2975	0
340	20250221	131100	430069770	2975	2975	2975	2975	1150
341	20250221	131000	426648520	2975	2975	2975	2975	357
342	20250221	130900	425586445	2975	2975	2975	2975	2520
343	20250221	130800	418089445	2975	2975	2975	2975	3533
344	20250221	130700	407578770	2980	2975	2980	2975	1033
345	20250221	130600	404505430	2980	2980	2980	2980	100
346	20250221	130500	404207430	2980	2980	2980	2980	1
347	20250221	130400	404204450	2980	2980	2980	2980	1442
348	20250221	130300	399907290	2980	2980	2980	2980	50
349	20250221	130200	399758290	2985	2985	2985	2985	0
350	20250221	130100	399758290	2985	2985	2985	2985	0
351	20250221	130000	399758290	2985	2985	2985	2985	5
352	20250221	125900	399743365	2980	2980	2980	2980	945
353	20250221	125800	396927265	2980	2980	2980	2980	2000
354	20250221	125700	390967265	2980	2980	2980	2980	0
355	20250221	125600	390967265	2980	2980	2980	2980	0
356	20250221	125500	390967265	2980	2980	2980	2980	10
357	20250221	125400	390937465	2980	2980	2980	2980	0
358	20250221	125300	390937465	2980	2980	2980	2980	36
359	20250221	125200	390830185	2980	2980	2980	2980	0
360	20250221	125100	390830185	2980	2980	2980	2980	2
361	20250221	125000	390824225	2980	2980	2980	2980	0
362	20250221	124900	390824225	2980	2980	2980	2980	0
363	20250221	124800	390824225	2980	2980	2980	2980	0
364	20250221	124700	390824225	2980	2980	2980	2980	0
365	20250221	124600	390824225	2980	2980	2980	2980	301
366	20250221	124500	389927245	2975	2975	2975	2975	0
367	20250221	124400	389927245	2975	2975	2975	2975	0
368	20250221	124300	389927245	2975	2975	2975	2975	0
369	20250221	124200	389927245	2975	2975	2975	2975	400
370	20250221	124100	388737245	2980	2980	2980	2980	0
371	20250221	124000	388737245	2980	2980	2980	2980	60
372	20250221	123900	388558445	2980	2980	2980	2980	0
373	20250221	123800	388558445	2980	2980	2980	2980	1
374	20250221	123700	388555465	2980	2980	2980	2980	10
375	20250221	123600	388525665	2980	2980	2980	2980	17
376	20250221	123500	388475005	2980	2980	2980	2980	0
377	20250221	123400	388475005	2980	2980	2980	2980	976
378	20250221	123300	385566525	2985	2985	2985	2985	0
379	20250221	123200	385566525	2985	2985	2985	2985	0
380	20250221	123100	385566525	2985	2985	2985	2985	23
381	20250221	123000	385497870	2985	2985	2985	2985	200
382	20250221	122900	384900870	2985	2985	2985	2985	105
383	20250221	122800	384587445	2985	2985	2985	2985	0
384	20250221	122700	384587445	2985	2985	2985	2985	0
385	20250221	122600	384587445	2985	2985	2985	2985	105
386	20250221	122500	384274020	2985	2985	2985	2985	50
387	20250221	122400	384124770	2980	2980	2980	2980	1145
388	20250221	122300	380712670	2980	2980	2980	2980	1805
389	20250221	122200	375333770	2975	2975	2975	2975	162
390	20250221	122100	374851820	2975	2975	2975	2975	1400
391	20250221	122000	370686820	2980	2980	2980	2980	5
392	20250221	121900	370671920	2980	2980	2980	2980	2000
393	20250221	121800	364711920	2980	2980	2980	2980	0
394	20250221	121700	364711920	2980	2980	2980	2980	0
395	20250221	121600	364711920	2980	2980	2980	2980	0
396	20250221	121500	364711920	2980	2980	2980	2980	0
397	20250221	121400	364711920	2980	2985	2985	2980	140
398	20250221	121300	364294585	2985	2985	2985	2985	0
399	20250221	121200	364294585	2985	2985	2985	2985	0
400	20250221	121100	364294585	2985	2985	2985	2985	0
401	20250221	121000	364294585	2985	2985	2985	2985	0
402	20250221	120900	364294585	2985	2985	2985	2985	130
403	20250221	120800	363906535	2985	2985	2985	2985	0
404	20250221	120700	363906535	2985	2985	2985	2985	613
405	20250221	120600	362076730	2985	2990	2990	2985	389
406	20250221	120500	360915555	2990	2990	2990	2990	41
407	20250221	120400	360792965	2985	2985	2985	2985	0
408	20250221	120300	360792965	2985	2985	2985	2985	0
409	20250221	120200	360792965	2985	2990	2990	2985	31
410	20250221	120100	360700280	2990	2985	2990	2985	3
411	20250221	120000	360691320	2985	2990	2990	2985	177
412	20250221	115900	360162095	2985	2985	2985	2985	680
413	20250221	115800	358132295	2985	2985	2985	2985	382
414	20250221	115700	356992025	2985	2985	2985	2985	19
415	20250221	115600	356935310	2985	2985	2985	2985	0
416	20250221	115500	356935310	2985	2985	2985	2985	1
417	20250221	115400	356932325	2990	2990	2990	2990	9
418	20250221	115300	356905415	2990	2990	2990	2990	2
419	20250221	115200	356899435	2990	2990	2990	2990	0
420	20250221	115100	356899435	2990	2990	2990	2990	500
421	20250221	115000	355404435	2985	2985	2985	2985	100
422	20250221	114900	355105935	2990	2985	2990	2985	239
423	20250221	114800	354392470	2985	2985	2985	2985	1000
424	20250221	114700	351407470	2985	2985	2985	2985	0
425	20250221	114600	351407470	2985	2985	2985	2985	0
426	20250221	114500	351407470	2985	2985	2985	2985	14
427	20250221	114400	351365680	2985	2985	2985	2985	0
428	20250221	114300	351365680	2985	2985	2985	2985	1
429	20250221	114200	351362695	2975	2975	2975	2975	25
430	20250221	114100	351288320	2975	2975	2975	2975	0
431	20250221	114000	351288320	2975	2975	2975	2975	0
432	20250221	113900	351288320	2975	2975	2975	2975	1
433	20250221	113800	351285345	2985	2985	2985	2985	0
434	20250221	113700	351285345	2985	2985	2985	2985	20
435	20250221	113600	351225645	2975	2975	2975	2975	0
436	20250221	113500	351225645	2975	2975	2975	2975	100
437	20250221	113400	350928145	2985	2985	2985	2985	2
438	20250221	113300	350922175	2975	2975	2975	2975	311
439	20250221	113200	349996950	2975	2975	2975	2975	0
440	20250221	113100	349996950	2975	2975	2975	2975	0
441	20250221	113000	349996950	2975	2975	2975	2975	7
442	20250221	112900	349976125	2985	2985	2985	2985	0
443	20250221	112800	349976125	2985	2985	2985	2985	100
444	20250221	112700	349677625	2975	2975	2975	2975	0
445	20250221	112600	349677625	2975	2975	2980	2975	653
446	20250221	112500	347734850	2975	2975	2975	2975	1
447	20250221	112400	347731875	2975	2975	2975	2975	0
448	20250221	112300	347731875	2975	2975	2975	2975	0
449	20250221	112200	347731875	2975	2975	2975	2975	50
450	20250221	112100	347583125	2975	2980	2980	2975	100
451	20250221	112000	347285265	2985	2990	2990	2985	1552
452	20250221	111900	342645235	2985	2985	2985	2985	0
453	20250221	111800	342645235	2985	2985	2985	2985	0
454	20250221	111700	342645235	2985	2985	2985	2985	0
455	20250221	111600	342645235	2985	2990	2990	2985	17
456	20250221	111500	342594480	2990	2990	2990	2990	6
457	20250221	111400	342576540	2985	2985	2985	2985	0
458	20250221	111300	342576540	2985	2985	2985	2985	30
459	20250221	111200	342486990	2985	2985	2985	2985	30
460	20250221	111100	342397440	2985	2985	2985	2985	0
461	20250221	111000	342397440	2985	2985	2985	2985	1161
462	20250221	110900	338931855	2985	2985	2985	2985	451
463	20250221	110800	337585620	2985	2985	2985	2985	29
464	20250221	110700	337499055	2985	2985	2985	2985	20
465	20250221	110600	337439355	2985	2985	2985	2985	0
466	20250221	110500	337439355	2985	2985	2985	2985	401
467	20250221	110400	336242370	2985	2985	2985	2985	0
468	20250221	110300	336242370	2985	2985	2985	2985	0
469	20250221	110200	336242370	2985	2975	2985	2975	17
470	20250221	110100	336191705	2985	2985	2985	2985	328
471	20250221	110000	335212625	2990	2990	2990	2990	33
472	20250221	105900	335113955	2980	2980	2980	2980	0
473	20250221	105800	335113955	2980	2980	2980	2980	1064
474	20250221	105700	331943235	2980	2980	2980	2980	0
475	20250221	105600	331943235	2980	2980	2980	2980	0
476	20250221	105500	331943235	2980	2980	2980	2980	3676
477	20250221	105400	320988755	2980	2980	2980	2980	10
478	20250221	105300	320958955	2980	2990	2990	2980	217
479	20250221	105200	320310135	2990	2990	2990	2980	700
480	20250221	105100	318220135	2980	2985	2985	2980	260
481	20250221	105000	317445310	2980	2980	2980	2980	1000
482	20250221	104900	314465310	2990	2990	2990	2990	1
483	20250221	104800	314462320	2980	2980	2980	2980	1000
484	20250221	104700	311482320	2980	2980	2980	2980	0
485	20250221	104600	311482320	2980	2980	2980	2980	1000
486	20250221	104500	308502320	2990	2990	2990	2990	0
487	20250221	104400	308502320	2990	2980	2990	2980	6
488	20250221	104300	308484430	2990	2990	2990	2990	1
489	20250221	104200	308481440	2990	2990	2990	2990	100
490	20250221	104100	308182440	2975	2975	2975	2975	175
491	20250221	104000	307661815	2975	2985	2990	2975	2301
492	20250221	103900	300805445	2990	2990	2990	2990	0
493	20250221	103800	300805445	2990	2990	2990	2990	310
494	20250221	103700	299878545	2995	2985	2995	2985	122
495	20250221	103600	299514365	2985	2985	2985	2985	706
496	20250221	103500	297406955	2995	2995	2995	2995	0
497	20250221	103400	297406955	2995	2995	2995	2990	52
498	20250221	103300	297251465	2990	2990	2990	2990	1052
499	20250221	103200	294105985	2990	2990	2990	2990	0
500	20250221	103100	294105985	2990	2990	2990	2990	50
501	20250221	103000	293956485	2995	2995	2995	2995	0
502	20250221	102900	293956485	2995	2990	2995	2990	3000
503	20250221	102800	284976395	2990	2990	2990	2990	50
504	20250221	102700	284826895	2990	2990	2990	2990	0
505	20250221	102600	284826895	2990	2990	2990	2990	1
506	20250221	102500	284823905	2985	2985	2985	2985	1
507	20250221	102400	284820920	2990	2990	2990	2990	0
508	20250221	102300	284820920	2990	2990	2990	2990	10
509	20250221	102200	284791020	2990	2990	2990	2990	0
510	20250221	102100	284791020	2990	2990	2990	2990	0
511	20250221	102000	284791020	2990	2990	2990	2990	102
512	20250221	101900	284486040	2990	2990	2990	2985	167
513	20250221	101800	283986745	2995	2995	2995	2995	0
514	20250221	101700	283986745	2995	2995	2995	2995	0
515	20250221	101600	283986745	2995	2990	2995	2990	2
516	20250221	101500	283980760	2995	2995	2995	2995	0
517	20250221	101400	283980760	2995	2995	2995	2995	0
518	20250221	101300	283980760	2995	2990	2995	2990	321
519	20250221	101200	283020965	2990	2990	2990	2990	12
520	20250221	101100	282985085	2985	2990	2990	2985	3402
521	20250221	101000	272830105	2990	2990	2990	2985	376
522	20250221	100900	271706365	2985	2985	2985	2985	100
523	20250221	100800	271407865	2985	2990	2990	2985	536
524	20250221	100700	269805725	2990	2990	2995	2990	789
525	20250221	100600	267446530	2990	2995	2995	2990	693
526	20250221	100500	265374435	2995	2995	2995	2995	0
527	20250221	100400	265374435	2995	3000	3000	2995	42
528	20250221	100300	265248635	3000	2990	3000	2990	1816
529	20250221	100200	259811555	2990	2990	2990	2985	1005
530	20250221	100100	256809485	2995	2990	2995	2990	1161
531	20250221	100000	253338085	2990	2990	2990	2990	0
532	20250221	095900	253338085	2990	2990	2990	2990	0
533	20250221	095800	253338085	2990	2985	2990	2985	27
534	20250221	095700	253257435	2990	2990	2990	2990	10
535	20250221	095600	253227535	2990	2990	2990	2990	100
536	20250221	095500	252928535	2990	2990	2990	2990	210
537	20250221	095400	252300635	2990	2985	2990	2985	771
538	20250221	095300	249995845	2985	2985	2985	2985	500
539	20250221	095200	248503345	2985	2985	2985	2985	760
540	20250221	095100	246234745	2985	2980	2985	2980	485
541	20250221	095000	244787520	2980	2980	2980	2980	1
542	20250221	094900	244784540	2980	2975	2980	2975	797
543	20250221	094800	242410980	2975	2975	2980	2975	753
544	20250221	094700	240170790	2980	2975	2980	2975	992
545	20250221	094600	237219585	2975	2975	2975	2975	25
546	20250221	094500	237145210	2975	2975	2975	2975	1
547	20250221	094400	237142235	2955	2975	2975	2955	192
548	20250221	094300	236572465	2975	2975	2975	2975	0
549	20250221	094200	236572465	2975	2965	2975	2955	5004
550	20250221	094100	221773220	2975	2975	2975	2975	0
551	20250221	094000	221773220	2975	2975	2980	2965	5455
552	20250221	093900	205569260	2975	2980	2980	2975	1369
553	20250221	093800	201495470	2990	2990	2990	2990	20
554	20250221	093700	201435670	2980	2980	2980	2980	16
555	20250221	093600	201387990	2990	2990	2990	2990	0
556	20250221	093500	201387990	2990	2985	2990	2985	601
557	20250221	093400	199593990	2980	2980	2980	2980	500
558	20250221	093300	198103990	2985	2985	2985	2985	1
559	20250221	093200	198101005	2980	2980	2980	2980	1
560	20250221	093100	198098025	2985	2985	2985	2985	5
561	20250221	093000	198083100	2985	2975	2985	2975	499
562	20250221	092900	196598405	2975	2975	2975	2975	1
563	20250221	092800	196595430	2980	2980	2980	2980	1971
564	20250221	092700	190721850	2985	2985	2985	2985	2905
565	20250221	092600	182050425	2990	2995	2995	2990	1005
566	20250221	092500	179045450	2985	2985	2985	2985	60
567	20250221	092400	178866350	3000	3000	3000	3000	1
568	20250221	092300	178863350	3000	3000	3000	3000	451
569	20250221	092200	177510350	3000	3000	3000	3000	0
570	20250221	092100	177510350	3000	3000	3005	2985	501
571	20250221	092000	176008650	3005	3000	3005	3000	1194
572	20250221	091900	172421010	3000	2995	3000	2990	1555
573	20250221	091800	167761245	2995	2985	2995	2985	2021
574	20250221	091700	161720560	2995	2995	2995	2985	6695
575	20250221	091600	141711190	3000	3005	3005	2995	1321
576	20250221	091500	137747945	3005	2990	3005	2990	3082
577	20250221	091400	128526595	2990	2990	2990	2990	2284
578	20250221	091300	121697435	2995	2995	2995	2995	113
579	20250221	091200	121359000	3000	2995	3005	2995	1551
580	20250221	091100	116705465	2995	2995	2995	2995	234
581	20250221	091000	116004635	2995	2990	2995	2990	1049
582	20250221	090900	112864385	2985	2985	2985	2985	4990
583	20250221	090800	97969235	2985	2980	2985	2980	8347
584	20250221	090700	73088615	2980	2975	2980	2970	1398
585	20250221	090600	68926470	2980	2970	2980	2970	2352
586	20250221	090500	61920910	2970	2980	2980	2970	505
587	20250221	090400	60421025	2980	2965	2980	2965	170
588	20250221	090300	59916675	2980	2970	2980	2960	3687
589	20250221	090200	48997605	2970	2975	2975	2970	150
590	20250221	090100	48551505	2985	2960	2985	2960	553
591	20250221	090000	46909700	2960	2950	2985	2950	15884