KissMeData/006490/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	184800	2493111936	1866	1866	1866	1866	11833
3	20250226	184700	2493111936	1866	1866	1866	1866	0
4	20250226	184600	2493111936	1866	1866	1866	1866	0
5	20250226	184500	2493111936	1866	1866	1866	1866	0
6	20250226	184400	2493111936	1866	1866	1866	1866	0
7	20250226	184300	2493111936	1866	1866	1866	1866	0
8	20250226	184200	2493111936	1866	1866	1866	1866	0
9	20250226	184100	2493111936	1866	1866	1866	1866	0
10	20250226	184000	2493111936	1866	1866	1866	1866	0
11	20250226	183900	2493111936	1866	1866	1866	1866	0
12	20250226	183800	2493111936	1866	1866	1866	1866	0
13	20250226	183700	2493111936	1866	1866	1866	1866	0
14	20250226	183600	2493111936	1866	1866	1866	1866	0
15	20250226	183500	2493111936	1866	1866	1866	1866	0
16	20250226	183400	2493111936	1866	1866	1866	1866	0
17	20250226	183300	2493111936	1866	1866	1866	1866	0
18	20250226	183200	2493111936	1866	1866	1866	1866	0
19	20250226	183100	2493111936	1866	1866	1866	1866	0
20	20250226	183000	2493111936	1866	1866	1866	1866	0
21	20250226	182900	2493111936	1866	1866	1866	1866	0
22	20250226	182800	2493111936	1866	1866	1866	1866	0
23	20250226	182700	2493111936	1866	1866	1866	1866	0
24	20250226	182600	2493111936	1866	1866	1866	1866	0
25	20250226	182500	2493111936	1866	1866	1866	1866	0
26	20250226	182400	2493111936	1866	1866	1866	1866	0
27	20250226	182300	2493111936	1866	1866	1866	1866	0
28	20250226	182200	2493111936	1866	1866	1866	1866	0
29	20250226	182100	2493111936	1866	1866	1866	1866	0
30	20250226	182000	2493111936	1866	1866	1866	1866	0
31	20250226	181900	2493111936	1866	1866	1866	1866	0
32	20250226	181800	2493111936	1866	1866	1866	1866	11833
33	20250226	181700	2493111936	1866	1866	1866	1866	0
34	20250226	181600	2493111936	1866	1866	1866	1866	0
35	20250226	181500	2493111936	1866	1866	1866	1866	0
36	20250226	181400	2493111936	1866	1866	1866	1866	0
37	20250226	181300	2493111936	1866	1866	1866	1866	0
38	20250226	181200	2493111936	1866	1866	1866	1866	0
39	20250226	181100	2493111936	1866	1866	1866	1866	0
40	20250226	181000	2493111936	1866	1866	1866	1866	0
41	20250226	180900	2493111936	1866	1866	1866	1866	0
42	20250226	180800	2493111936	1866	1866	1866	1866	0
43	20250226	180700	2493111936	1866	1866	1866	1866	0
44	20250226	180600	2493111936	1866	1866	1866	1866	0
45	20250226	180500	2493111936	1866	1866	1866	1866	0
46	20250226	180400	2493111936	1866	1866	1866	1866	0
47	20250226	180300	2493111936	1866	1866	1866	1866	0
48	20250226	180200	2493111936	1866	1866	1866	1866	0
49	20250226	180100	2493111936	1866	1866	1866	1866	0
50	20250226	180000	2493111936	1866	1866	1866	1866	0
51	20250226	175900	2493111936	1866	1866	1866	1866	0
52	20250226	175800	2493111936	1866	1866	1866	1866	0
53	20250226	175700	2493111936	1866	1866	1866	1866	0
54	20250226	175600	2493111936	1866	1866	1866	1866	0
55	20250226	175500	2493111936	1866	1866	1866	1866	0
56	20250226	175400	2493111936	1866	1866	1866	1866	0
57	20250226	175300	2493111936	1866	1866	1866	1866	0
58	20250226	175200	2493111936	1866	1866	1866	1866	0
59	20250226	175100	2493111936	1866	1866	1866	1866	0
60	20250226	175000	2493111936	1866	1866	1866	1866	0
61	20250226	174900	2493111936	1866	1866	1866	1866	0
62	20250226	174800	2493111936	1866	1866	1866	1866	11833
63	20250226	174700	2493111936	1866	1866	1866	1866	0
64	20250226	174600	2493111936	1866	1866	1866	1866	0
65	20250226	174500	2493111936	1866	1866	1866	1866	0
66	20250226	174400	2493111936	1866	1866	1866	1866	0
67	20250226	174300	2493111936	1866	1866	1866	1866	0
68	20250226	174200	2493111936	1866	1866	1866	1866	0
69	20250226	174100	2493111936	1866	1866	1866	1866	0
70	20250226	174000	2493111936	1866	1866	1866	1866	0
71	20250226	173900	2493111936	1866	1866	1866	1866	0
72	20250226	173800	2493111936	1866	1866	1866	1866	0
73	20250226	173700	2493111936	1866	1866	1866	1866	0
74	20250226	173600	2493111936	1866	1866	1866	1866	0
75	20250226	173500	2493111936	1866	1866	1866	1866	0
76	20250226	173400	2493111936	1866	1866	1866	1866	0
77	20250226	173300	2493111936	1866	1866	1866	1866	0
78	20250226	173200	2493111936	1866	1866	1866	1866	0
79	20250226	173100	2493111936	1866	1866	1866	1866	0
80	20250226	173000	2493111936	1866	1866	1866	1866	0
81	20250226	172900	2493111936	1866	1866	1866	1866	0
82	20250226	172800	2493111936	1866	1866	1866	1866	0
83	20250226	172700	2493111936	1866	1866	1866	1866	0
84	20250226	172600	2493111936	1866	1866	1866	1866	0
85	20250226	172500	2493111936	1866	1866	1866	1866	0
86	20250226	172400	2493111936	1866	1866	1866	1866	0
87	20250226	172300	2493111936	1866	1866	1866	1866	0
88	20250226	172200	2493111936	1866	1866	1866	1866	0
89	20250226	172100	2493111936	1866	1866	1866	1866	0
90	20250226	172000	2493111936	1866	1866	1866	1866	0
91	20250226	171900	2493111936	1866	1866	1866	1866	0
92	20250226	171800	2493111936	1866	1866	1866	1866	11833
93	20250226	171700	2493111936	1866	1866	1866	1866	0
94	20250226	171600	2493111936	1866	1866	1866	1866	0
95	20250226	171500	2493111936	1866	1866	1866	1866	0
96	20250226	171400	2493111936	1866	1866	1866	1866	0
97	20250226	171300	2493111936	1866	1866	1866	1866	0
98	20250226	171200	2493111936	1866	1866	1866	1866	0
99	20250226	171100	2493111936	1866	1866	1866	1866	0
100	20250226	171000	2493111936	1866	1866	1866	1866	0
101	20250226	170900	2493111936	1866	1866	1866	1866	0
102	20250226	170800	2493111936	1866	1866	1866	1866	0
103	20250226	170700	2493111936	1866	1866	1866	1866	0
104	20250226	170600	2493111936	1866	1866	1866	1866	0
105	20250226	170500	2493111936	1866	1866	1866	1866	0
106	20250226	170400	2493111936	1866	1866	1866	1866	0
107	20250226	170300	2493111936	1866	1866	1866	1866	0
108	20250226	170200	2493111936	1866	1866	1866	1866	0
109	20250226	170100	2493111936	1866	1866	1866	1866	0
110	20250226	170000	2493111936	1866	1866	1866	1866	0
111	20250226	165900	2493111936	1866	1866	1866	1866	0
112	20250226	165800	2493111936	1866	1866	1866	1866	0
113	20250226	165700	2493111936	1866	1866	1866	1866	0
114	20250226	165600	2493111936	1866	1866	1866	1866	0
115	20250226	165500	2493111936	1866	1866	1866	1866	0
116	20250226	165400	2493111936	1866	1866	1866	1866	0
117	20250226	165300	2493111936	1866	1866	1866	1866	0
118	20250226	165200	2493111936	1866	1866	1866	1866	0
119	20250226	165100	2493111936	1866	1866	1866	1866	0
120	20250226	165000	2493111936	1866	1866	1866	1866	0
121	20250226	164900	2493111936	1866	1866	1866	1866	0
122	20250226	164800	2493111936	1866	1866	1866	1866	11833
123	20250226	164700	2493111936	1866	1866	1866	1866	0
124	20250226	164600	2493111936	1866	1866	1866	1866	0
125	20250226	164500	2493111936	1866	1866	1866	1866	0
126	20250226	164400	2493111936	1866	1866	1866	1866	0
127	20250226	164300	2493111936	1866	1866	1866	1866	0
128	20250226	164200	2493111936	1866	1866	1866	1866	0
129	20250226	164100	2493111936	1866	1866	1866	1866	0
130	20250226	164000	2493111936	1866	1866	1866	1866	0
131	20250226	163900	2493111936	1866	1866	1866	1866	0
132	20250226	163800	2493111936	1866	1866	1866	1866	0
133	20250226	163700	2493111936	1866	1866	1866	1866	0
134	20250226	163600	2493111936	1866	1866	1866	1866	0
135	20250226	163500	2493111936	1866	1866	1866	1866	0
136	20250226	163400	2493111936	1866	1866	1866	1866	0
137	20250226	163300	2493111936	1866	1866	1866	1866	0
138	20250226	163200	2493111936	1866	1866	1866	1866	0
139	20250226	163100	2493111936	1866	1866	1866	1866	0
140	20250226	163000	2493111936	1866	1866	1866	1866	0
141	20250226	162900	2493111936	1866	1866	1866	1866	0
142	20250226	162800	2493111936	1866	1866	1866	1866	0
143	20250226	162700	2493111936	1866	1866	1866	1866	0
144	20250226	162600	2493111936	1866	1866	1866	1866	0
145	20250226	162500	2493111936	1866	1866	1866	1866	0
146	20250226	162400	2493111936	1866	1866	1866	1866	0
147	20250226	162300	2493111936	1866	1866	1866	1866	0
148	20250226	162200	2493111936	1866	1866	1866	1866	0
149	20250226	162100	2493111936	1866	1866	1866	1866	0
150	20250226	162000	2493111936	1866	1866	1866	1866	0
151	20250226	161900	2493111936	1866	1866	1866	1866	0
152	20250226	161800	2493111936	1866	1866	1866	1866	11833
153	20250226	161700	2493111936	1866	1866	1866	1866	0
154	20250226	161600	2493111936	1866	1866	1866	1866	0
155	20250226	161500	2493111936	1866	1866	1866	1866	0
156	20250226	161400	2493111936	1866	1866	1866	1866	0
157	20250226	161300	2493111936	1866	1866	1866	1866	0
158	20250226	161200	2493111936	1866	1866	1866	1866	0
159	20250226	161100	2493111936	1866	1866	1866	1866	0
160	20250226	161000	2493111936	1866	1866	1866	1866	0
161	20250226	160900	2493111936	1866	1866	1866	1866	0
162	20250226	160800	2493111936	1866	1866	1866	1866	0
163	20250226	160700	2493111936	1866	1866	1866	1866	0
164	20250226	160600	2493111936	1866	1866	1866	1866	0
165	20250226	160500	2493111936	1866	1866	1866	1866	0
166	20250226	160400	2493111936	1866	1866	1866	1866	0
167	20250226	160300	2493111936	1866	1866	1866	1866	0
168	20250226	160200	2493111936	1866	1866	1866	1866	0
169	20250226	160100	2493111936	1866	1866	1866	1866	0
170	20250226	160000	2493111936	1866	1866	1866	1866	0
171	20250226	155900	2493111936	1866	1866	1866	1866	0
172	20250226	155800	2493111936	1866	1866	1866	1866	0
173	20250226	155700	2493111936	1866	1866	1866	1866	0
174	20250226	155600	2493111936	1866	1866	1866	1866	0
175	20250226	155500	2493111936	1866	1866	1866	1866	0
176	20250226	155400	2493111936	1866	1866	1866	1866	0
177	20250226	155300	2493111936	1866	1866	1866	1866	0
178	20250226	155200	2493111936	1866	1866	1866	1866	0
179	20250226	155100	2493111936	1866	1866	1866	1866	0
180	20250226	155000	2493111936	1866	1866	1866	1866	0
181	20250226	154900	2493111936	1866	1866	1866	1866	0
182	20250226	154800	2493111936	1866	1866	1866	1866	11833
183	20250226	154700	2493111936	1866	1866	1866	1866	0
184	20250226	154600	2493111936	1866	1866	1866	1866	0
185	20250226	154500	2493111936	1866	1866	1866	1866	0
186	20250226	154400	2493111936	1866	1866	1866	1866	0
187	20250226	154300	2493111936	1866	1866	1866	1866	0
188	20250226	154200	2493111936	1866	1866	1866	1866	0
189	20250226	154100	2493111936	1866	1866	1866	1866	0
190	20250226	154000	2493111936	1866	1866	1866	1866	0
191	20250226	153900	2493111936	1866	1866	1866	1866	0
192	20250226	153800	2493111936	1866	1866	1866	1866	0
193	20250226	153700	2493111936	1866	1866	1866	1866	0
194	20250226	153600	2493111936	1866	1866	1866	1866	0
195	20250226	153500	2493111936	1866	1866	1866	1866	0
196	20250226	153400	2493111936	1866	1866	1866	1866	0
197	20250226	153300	2493111936	1866	1866	1866	1866	0
198	20250226	153200	2493111936	1866	1866	1866	1866	0
199	20250226	153100	2493111936	1866	1866	1866	1866	0
200	20250226	153000	2493111936	1866	1866	1866	1866	11833
201	20250226	152900	2471031558	1866	1866	1866	1866	0
202	20250226	152800	2471031558	1866	1866	1866	1866	0
203	20250226	152700	2471031558	1866	1866	1866	1866	0
204	20250226	152600	2471031558	1866	1866	1866	1866	0
205	20250226	152500	2471031558	1866	1866	1866	1866	0
206	20250226	152400	2471031558	1866	1866	1866	1866	0
207	20250226	152300	2471031558	1866	1866	1866	1866	0
208	20250226	152200	2471031558	1866	1866	1866	1866	0
209	20250226	152100	2471031558	1866	1866	1866	1866	0
210	20250226	152000	2471031558	1866	1866	1866	1866	0
211	20250226	151900	2471031558	1866	1867	1867	1866	602
212	20250226	151800	2469908029	1867	1866	1867	1866	1312
213	20250226	151700	2467458546	1866	1861	1867	1861	3972
214	20250226	151600	2460045476	1861	1863	1864	1860	15926
215	20250226	151500	2430399794	1863	1864	1864	1860	11183
216	20250226	151400	2409588532	1864	1865	1865	1864	3031
217	20250226	151300	2403938747	1865	1866	1867	1865	8208
218	20250226	151200	2388629423	1866	1866	1867	1866	1239
219	20250226	151100	2386317432	1866	1866	1866	1865	1133
220	20250226	151000	2384203384	1867	1866	1867	1865	8193
221	20250226	150900	2368922605	1866	1866	1866	1865	278
222	20250226	150800	2368404097	1865	1865	1865	1865	0
223	20250226	150700	2368404097	1865	1865	1867	1865	1919
224	20250226	150600	2364824950	1865	1867	1867	1865	5771
225	20250226	150500	2354058637	1867	1866	1867	1866	956
226	20250226	150400	2352273816	1867	1865	1867	1865	4360
227	20250226	150300	2344138966	1866	1867	1867	1866	3310
228	20250226	150200	2337960499	1867	1872	1872	1867	7202
229	20250226	150100	2324511019	1872	1874	1874	1872	2510
230	20250226	150000	2319809745	1873	1874	1874	1873	417
231	20250226	145900	2319028647	1874	1876	1876	1872	4539
232	20250226	145800	2310520561	1880	1873	1880	1873	2899
233	20250226	145700	2305083230	1872	1871	1872	1871	762
234	20250226	145600	2303657275	1870	1870	1870	1870	309
235	20250226	145500	2303079445	1869	1868	1869	1868	200
236	20250226	145400	2302705745	1867	1867	1867	1867	2143
237	20250226	145300	2298704764	1867	1866	1867	1865	689
238	20250226	145200	2297419260	1866	1867	1867	1866	703
239	20250226	145100	2296107310	1867	1870	1870	1867	406
240	20250226	145000	2295349005	1871	1866	1871	1866	110
241	20250226	144900	2295143320	1870	1870	1870	1870	6
242	20250226	144800	2295132100	1865	1865	1865	1865	2577
243	20250226	144700	2290325995	1869	1865	1869	1865	2768
244	20250226	144600	2285163585	1865	1866	1866	1865	2666
245	20250226	144500	2280190385	1866	1866	1866	1865	1961
246	20250226	144400	2276531859	1866	1866	1867	1866	611
247	20250226	144300	2275391690	1866	1866	1867	1866	495
248	20250226	144200	2274468010	1866	1865	1866	1865	1748
249	20250226	144100	2271207242	1865	1867	1867	1865	883
250	20250226	144000	2269560295	1867	1867	1867	1867	522
251	20250226	143900	2268585721	1867	1867	1867	1867	618
252	20250226	143800	2267431915	1865	1869	1870	1865	9479
253	20250226	143700	2249737363	1871	1873	1874	1871	143
254	20250226	143600	2249469776	1869	1869	1869	1869	50
255	20250226	143500	2249376326	1874	1869	1874	1869	642
256	20250226	143400	2248174474	1869	1868	1869	1868	463
257	20250226	143300	2247309588	1869	1868	1869	1865	2621
258	20250226	143200	2242417525	1864	1875	1875	1864	22982
259	20250226	143100	2199534277	1875	1870	1875	1869	4791
260	20250226	143000	2190571210	1870	1874	1874	1870	654
261	20250226	142900	2189347736	1873	1871	1873	1870	1750
262	20250226	142800	2186072286	1869	1876	1876	1869	6614
263	20250226	142700	2173695655	1879	1879	1879	1879	0
264	20250226	142600	2173695655	1879	1876	1884	1872	3729
265	20250226	142500	2166699921	1875	1874	1885	1873	7433
266	20250226	142400	2152759514	1873	1878	1878	1873	6531
267	20250226	142300	2140519283	1878	1878	1878	1878	11
268	20250226	142200	2140498625	1878	1878	1878	1878	200
269	20250226	142100	2140123025	1877	1876	1877	1876	4520
270	20250226	142000	2131639513	1877	1877	1877	1876	1146
271	20250226	141900	2129489007	1878	1880	1880	1878	3495
272	20250226	141800	2122922769	1880	1881	1881	1880	1569
273	20250226	141700	2119972514	1882	1882	1882	1882	1846
274	20250226	141600	2116498342	1882	1881	1882	1881	788
275	20250226	141500	2115015457	1882	1886	1886	1881	8141
276	20250226	141400	2099699954	1888	1888	1888	1888	530
277	20250226	141300	2098699314	1888	1888	1888	1888	139
278	20250226	141200	2098436882	1889	1889	1889	1888	1647
279	20250226	141100	2095326609	1889	1893	1893	1889	371
280	20250226	141000	2094625677	1894	1896	1896	1894	3376
281	20250226	140900	2088229525	1895	1895	1898	1893	7924
282	20250226	140800	2073206393	1895	1893	1895	1893	2239
283	20250226	140700	2068966098	1893	1886	1894	1886	10276
284	20250226	140600	2049544056	1885	1881	1885	1881	1620
285	20250226	140500	2046490536	1880	1884	1885	1877	6205
286	20250226	140400	2034810559	1883	1888	1888	1878	5301
287	20250226	140300	2024823740	1889	1888	1889	1888	635
288	20250226	140200	2023624674	1888	1885	1890	1885	6032
289	20250226	140100	2012231051	1885	1885	1886	1885	5295
290	20250226	140000	2002247616	1885	1881	1885	1881	4458
291	20250226	135900	1993849810	1881	1881	1881	1881	52
292	20250226	135800	1993751998	1880	1880	1880	1880	1501
293	20250226	135700	1990930118	1880	1880	1880	1880	200
294	20250226	135600	1990554118	1880	1883	1883	1880	1989
295	20250226	135500	1986814034	1882	1882	1882	1882	803
296	20250226	135400	1985302788	1883	1883	1883	1883	10
297	20250226	135300	1985283958	1884	1884	1884	1884	0
298	20250226	135200	1985283958	1884	1884	1884	1884	16
299	20250226	135100	1985253814	1884	1883	1884	1883	186
300	20250226	135000	1984903575	1883	1881	1883	1881	1011
301	20250226	134900	1982999978	1877	1878	1882	1877	149
302	20250226	134800	1982719964	1876	1876	1876	1876	147
303	20250226	134700	1982444192	1876	1878	1878	1876	74
304	20250226	134600	1982305348	1879	1878	1879	1878	547
305	20250226	134500	1981278081	1878	1877	1878	1877	35
306	20250226	134400	1981212371	1876	1874	1876	1870	7328
307	20250226	134300	1967486016	1875	1879	1879	1875	3811
308	20250226	134200	1960333407	1880	1878	1880	1878	50
309	20250226	134100	1960239467	1875	1879	1879	1875	129
310	20250226	134000	1959997275	1879	1878	1885	1877	110
311	20250226	133900	1959790415	1882	1886	1886	1882	1690
312	20250226	133800	1956609075	1886	1885	1886	1885	5625
313	20250226	133700	1946000892	1886	1886	1886	1884	2985
314	20250226	133600	1940371846	1886	1876	1886	1876	4241
315	20250226	133500	1932390915	1876	1876	1876	1876	400
316	20250226	133400	1931640515	1876	1876	1876	1876	0
317	20250226	133300	1931640515	1876	1876	1876	1876	0
318	20250226	133200	1931640515	1876	1876	1876	1876	50
319	20250226	133100	1931546715	1876	1876	1876	1876	0
320	20250226	133000	1931546715	1876	1876	1876	1876	0
321	20250226	132900	1931546715	1876	1872	1876	1872	72
322	20250226	132800	1931411915	1872	1872	1875	1872	2828
323	20250226	132700	1926113339	1872	1872	1872	1872	0
324	20250226	132600	1926113339	1872	1870	1872	1870	444
325	20250226	132500	1925282631	1870	1871	1871	1870	102
326	20250226	132400	1925091871	1870	1870	1870	1870	180
327	20250226	132300	1924755271	1870	1867	1870	1867	1225
328	20250226	132200	1922467526	1867	1870	1870	1866	4652
329	20250226	132100	1913779137	1869	1869	1869	1868	448
330	20250226	132000	1912941925	1869	1869	1869	1867	1668
331	20250226	131900	1909825461	1869	1871	1871	1868	1185
332	20250226	131800	1907610590	1872	1874	1874	1872	331
333	20250226	131700	1906990853	1875	1876	1876	1875	2725
334	20250226	131600	1901881255	1877	1877	1877	1877	233
335	20250226	131500	1901443914	1877	1877	1877	1877	18
336	20250226	131400	1901410128	1877	1876	1877	1876	359
337	20250226	131300	1900736634	1877	1879	1879	1877	3019
338	20250226	131200	1895064042	1880	1879	1880	1879	1140
339	20250226	131100	1892920852	1878	1874	1878	1874	1888
340	20250226	131000	1889382022	1874	1871	1876	1871	1211
341	20250226	130900	1887116206	1872	1870	1872	1870	1826
342	20250226	130800	1883701362	1870	1871	1872	1870	3357
343	20250226	130700	1877422258	1872	1872	1872	1871	201
344	20250226	130600	1877046085	1872	1874	1874	1872	522
345	20250226	130500	1876068209	1874	1874	1874	1874	0
346	20250226	130400	1876068209	1874	1874	1874	1874	220
347	20250226	130300	1875655929	1874	1874	1876	1874	4628
348	20250226	130200	1866978815	1875	1876	1876	1875	2073
349	20250226	130100	1863091939	1875	1876	1876	1875	3038
350	20250226	130000	1857395551	1877	1881	1881	1877	434
351	20250226	125900	1856579321	1881	1880	1881	1880	627
352	20250226	125800	1855400012	1880	1883	1883	1880	5091
353	20250226	125700	1845818462	1884	1881	1884	1881	6000
354	20250226	125600	1834522642	1882	1876	1882	1876	7356
355	20250226	125500	1820692683	1875	1874	1878	1874	1812
356	20250226	125400	1817295012	1871	1871	1871	1871	63
357	20250226	125300	1817177139	1871	1871	1871	1871	651
358	20250226	125200	1815959118	1873	1877	1877	1873	2420
359	20250226	125100	1811421700	1880	1880	1880	1880	0
360	20250226	125000	1811421700	1880	1880	1880	1879	109
361	20250226	124900	1811216790	1881	1886	1886	1881	1319
362	20250226	124800	1808735508	1883	1888	1888	1883	2397
363	20250226	124700	1804219465	1885	1886	1889	1885	1154
364	20250226	124600	1802043912	1889	1886	1889	1885	69
365	20250226	124500	1801913746	1890	1886	1890	1885	1505
366	20250226	124400	1799070042	1888	1889	1889	1888	95
367	20250226	124300	1798890612	1885	1887	1890	1885	3680
368	20250226	124200	1791941009	1888	1887	1888	1887	1158
369	20250226	124100	1789755848	1884	1886	1886	1884	1617
370	20250226	124000	1786707801	1886	1886	1886	1882	2066
371	20250226	123900	1782817162	1889	1885	1889	1885	5422
372	20250226	123800	1772587976	1885	1878	1885	1878	4019
373	20250226	123700	1765018124	1878	1878	1878	1878	2459
374	20250226	123600	1760400122	1877	1877	1877	1876	680
375	20250226	123500	1759123865	1877	1877	1878	1877	326
376	20250226	123400	1758511961	1877	1878	1878	1877	621
377	20250226	123300	1757346338	1878	1880	1880	1877	1594
378	20250226	123200	1754354394	1882	1882	1883	1877	5402
379	20250226	123100	1744204356	1882	1884	1884	1882	443
380	20250226	123000	1743370626	1882	1884	1884	1882	154
381	20250226	122900	1743080498	1884	1883	1885	1883	2312
382	20250226	122800	1738723084	1884	1882	1884	1882	3198
383	20250226	122700	1732701518	1882	1882	1882	1881	1115
384	20250226	122600	1730603188	1882	1881	1882	1877	6363
385	20250226	122500	1718648024	1885	1877	1885	1877	3794
386	20250226	122400	1711509888	1877	1872	1877	1872	974
387	20250226	122300	1709683917	1871	1865	1872	1865	1721
388	20250226	122200	1706464904	1868	1868	1868	1868	138
389	20250226	122100	1706207120	1867	1866	1867	1862	4097
390	20250226	122000	1698576547	1865	1862	1866	1862	468
391	20250226	121900	1697703924	1862	1857	1863	1857	1252
392	20250226	121800	1695377190	1857	1854	1857	1853	2862
393	20250226	121700	1690073812	1857	1856	1857	1853	1551
394	20250226	121600	1687199118	1856	1856	1856	1854	28
395	20250226	121500	1687147174	1853	1854	1854	1853	975
396	20250226	121400	1685340489	1853	1855	1855	1853	939
397	20250226	121300	1683600368	1853	1853	1853	1853	0
398	20250226	121200	1683600368	1853	1856	1856	1853	137
399	20250226	121100	1683346150	1857	1857	1857	1857	206
400	20250226	121000	1682963608	1857	1857	1857	1857	76
401	20250226	120900	1682822476	1857	1853	1857	1853	90
402	20250226	120800	1682655702	1858	1855	1858	1854	2685
403	20250226	120700	1677673172	1855	1858	1858	1855	1936
404	20250226	120600	1674080329	1858	1857	1858	1857	2128
405	20250226	120500	1670127623	1859	1855	1864	1855	1662
406	20250226	120400	1667037731	1855	1854	1855	1854	21
407	20250226	120300	1666998786	1853	1850	1853	1848	1348
408	20250226	120200	1664504764	1848	1854	1854	1847	3419
409	20250226	120100	1658177124	1854	1854	1854	1854	10
410	20250226	120000	1658158584	1853	1853	1853	1853	0
411	20250226	115900	1658158584	1853	1855	1855	1853	53
412	20250226	115800	1658060311	1855	1855	1855	1855	209
413	20250226	115700	1657672616	1855	1855	1855	1855	623
414	20250226	115600	1656516951	1855	1855	1855	1855	48
415	20250226	115500	1656427911	1852	1854	1855	1850	1065
416	20250226	115400	1654456240	1856	1856	1856	1854	878
417	20250226	115300	1652827677	1855	1856	1856	1855	877
418	20250226	115200	1651200690	1856	1856	1857	1856	2603
419	20250226	115100	1646369022	1857	1857	1857	1856	317
420	20250226	115000	1645780453	1856	1858	1858	1856	2364
421	20250226	114900	1641391491	1858	1860	1860	1858	252
422	20250226	114800	1640923241	1860	1863	1863	1858	6238
423	20250226	114700	1629319679	1863	1866	1870	1863	4414
424	20250226	114600	1621090921	1865	1865	1866	1865	1972
425	20250226	114500	1617411410	1865	1862	1865	1862	1263
426	20250226	114400	1615058460	1861	1861	1861	1860	1547
427	20250226	114300	1612180192	1860	1863	1863	1860	3036
428	20250226	114200	1606530056	1863	1874	1874	1863	12034
429	20250226	114100	1584068148	1873	1871	1873	1871	725
430	20250226	114000	1582711380	1870	1871	1871	1870	106
431	20250226	113900	1582513104	1868	1874	1874	1868	9901
432	20250226	113800	1563992174	1876	1873	1876	1873	1081
433	20250226	113700	1561967458	1875	1873	1875	1873	950
434	20250226	113600	1560188008	1880	1875	1885	1875	3703
435	20250226	113500	1553229437	1872	1874	1874	1872	882
436	20250226	113400	1551577177	1874	1872	1874	1872	11
437	20250226	113300	1551556583	1871	1872	1872	1871	2192
438	20250226	113200	1547455051	1871	1874	1877	1871	3351
439	20250226	113100	1541182819	1875	1874	1877	1874	7436
440	20250226	113000	1527237867	1874	1879	1879	1874	6690
441	20250226	112900	1514692138	1879	1879	1879	1879	956
442	20250226	112800	1512895814	1885	1876	1893	1876	4728
443	20250226	112700	1503971642	1876	1877	1877	1876	418
444	20250226	112600	1503187217	1877	1873	1877	1873	448
445	20250226	112500	1502346819	1872	1872	1872	1872	772
446	20250226	112400	1500901635	1871	1866	1871	1865	3282
447	20250226	112300	1494770599	1866	1881	1881	1865	21267
448	20250226	112200	1454966295	1882	1890	1890	1881	5865
449	20250226	112100	1443908361	1895	1890	1896	1890	1065
450	20250226	112000	1441890025	1890	1879	1890	1879	6771
451	20250226	111900	1429124019	1883	1884	1884	1880	8651
452	20250226	111800	1412836687	1886	1888	1888	1880	1761
453	20250226	111700	1409518496	1884	1887	1893	1884	6738
454	20250226	111600	1396794429	1884	1886	1898	1884	8612
455	20250226	111500	1380493923	1883	1899	1899	1867	29934
456	20250226	111400	1324069594	1899	1910	1910	1899	16914
457	20250226	111300	1291869003	1910	1905	1910	1905	1644
458	20250226	111200	1288732378	1915	1924	1924	1895	32746
459	20250226	111100	1226139165	1932	1933	1934	1923	34784
460	20250226	111000	1159070284	1928	1943	1950	1919	54081
461	20250226	110900	1053990795	1942	1917	1947	1917	60151
462	20250226	110800	937805808	1919	1914	1925	1911	11724
463	20250226	110700	915330111	1914	1929	1930	1906	25211
464	20250226	110600	866869304	1929	1894	1929	1894	64715
465	20250226	110500	743266032	1895	1897	1900	1884	15207
466	20250226	110400	714412634	1880	1876	1897	1871	11686
467	20250226	110300	692419947	1876	1858	1881	1858	16865
468	20250226	110200	660856062	1858	1855	1858	1855	647
469	20250226	110100	659654493	1855	1851	1856	1851	226
470	20250226	110000	659235383	1852	1854	1858	1847	2145
471	20250226	105900	655263176	1845	1856	1862	1845	6787
472	20250226	105800	642658236	1855	1834	1855	1834	4391
473	20250226	105700	634557105	1835	1846	1850	1835	3127
474	20250226	105600	628785291	1849	1825	1853	1825	11844
475	20250226	105500	606991856	1825	1826	1826	1823	5025
476	20250226	105400	597823020	1830	1829	1830	1827	610
477	20250226	105300	596707303	1827	1830	1830	1827	811
478	20250226	105200	595223176	1830	1830	1830	1830	310
479	20250226	105100	594655876	1830	1830	1830	1830	28
480	20250226	105000	594604636	1826	1830	1830	1826	11
481	20250226	104900	594584546	1829	1834	1834	1829	185
482	20250226	104800	594245359	1830	1830	1830	1830	216
483	20250226	104700	593850079	1835	1831	1835	1831	2475
484	20250226	104600	589313204	1831	1831	1831	1831	0
485	20250226	104500	589313204	1831	1830	1831	1830	6
486	20250226	104400	589302223	1830	1829	1830	1829	11
487	20250226	104300	589282103	1828	1825	1829	1825	2202
488	20250226	104200	585258969	1827	1827	1827	1827	312
489	20250226	104100	584688945	1827	1827	1827	1827	1
490	20250226	104000	584687118	1825	1825	1825	1825	220
491	20250226	103900	584285618	1823	1823	1823	1823	0
492	20250226	103800	584285618	1823	1827	1827	1823	2492
493	20250226	103700	579738947	1827	1828	1828	1827	250
494	20250226	103600	579282016	1828	1828	1828	1828	20
495	20250226	103500	579245456	1827	1827	1827	1827	0
496	20250226	103400	579245456	1827	1831	1831	1827	1487
497	20250226	103300	576524594	1831	1831	1831	1831	200
498	20250226	103200	576158394	1833	1833	1833	1833	5
499	20250226	103100	576149229	1833	1833	1833	1833	115
500	20250226	103000	575938434	1833	1835	1835	1833	2846
501	20250226	102900	570721033	1835	1835	1835	1835	200
502	20250226	102800	570354033	1833	1833	1833	1833	60
503	20250226	102700	570244053	1833	1833	1833	1833	306
504	20250226	102600	569683155	1833	1833	1835	1833	2119
505	20250226	102500	565796192	1833	1833	1833	1833	292
506	20250226	102400	565260956	1833	1833	1833	1833	15
507	20250226	102300	565233461	1833	1833	1833	1833	21
508	20250226	102200	565194968	1833	1833	1833	1833	400
509	20250226	102100	564461768	1833	1833	1833	1833	0
510	20250226	102000	564461768	1833	1833	1833	1833	3
511	20250226	101900	564456269	1833	1837	1837	1830	1437
512	20250226	101800	561823995	1844	1837	1848	1837	3969
513	20250226	101700	554504783	1836	1836	1836	1836	780
514	20250226	101600	553072703	1836	1833	1836	1833	2
515	20250226	101500	553069034	1836	1837	1837	1833	280
516	20250226	101400	552555094	1837	1834	1837	1834	1031
517	20250226	101300	550664207	1833	1832	1833	1832	20
518	20250226	101200	550627557	1832	1832	1832	1832	0
519	20250226	101100	550627557	1832	1831	1832	1831	5
520	20250226	101000	550618401	1830	1831	1831	1830	222
521	20250226	100900	550212019	1831	1830	1831	1830	212
522	20250226	100800	549823850	1830	1824	1830	1824	1071
523	20250226	100700	547870044	1827	1828	1829	1827	1026
524	20250226	100600	545995520	1827	1826	1831	1826	82
525	20250226	100500	545845753	1829	1826	1829	1826	415
526	20250226	100400	545087151	1826	1821	1826	1820	7010
527	20250226	100300	532320551	1824	1826	1826	1822	3303
528	20250226	100200	526297026	1826	1826	1826	1826	50
529	20250226	100100	526205726	1828	1828	1828	1828	14
530	20250226	100000	526180134	1828	1828	1828	1828	169
531	20250226	095900	525871202	1828	1829	1829	1828	562
532	20250226	095800	524843334	1830	1837	1838	1829	1467
533	20250226	095700	522155260	1837	1837	1838	1832	1075
534	20250226	095600	520181110	1837	1828	1838	1828	3580
535	20250226	095500	513630976	1823	1829	1829	1823	594
536	20250226	095400	512547312	1829	1830	1830	1829	108
537	20250226	095300	512349779	1828	1827	1829	1824	1069
538	20250226	095200	510398412	1827	1820	1828	1820	2883
539	20250226	095100	505139830	1820	1820	1820	1818	718
540	20250226	095000	503833320	1819	1815	1819	1811	3674
541	20250226	094900	497169057	1815	1817	1817	1813	3787
542	20250226	094800	490296195	1816	1821	1821	1816	2366
543	20250226	094700	485991698	1820	1820	1820	1820	1167
544	20250226	094600	483867758	1819	1819	1820	1819	1012
545	20250226	094500	482026929	1818	1817	1819	1814	3045
546	20250226	094400	476497580	1821	1818	1822	1816	2957
547	20250226	094300	471120279	1822	1819	1822	1819	4827
548	20250226	094200	462337943	1819	1814	1819	1814	4362
549	20250226	094100	454418197	1816	1817	1817	1806	7654
550	20250226	094000	440565663	1817	1801	1817	1799	4063
551	20250226	093900	433216615	1812	1812	1817	1790	23551
552	20250226	093800	390828064	1815	1826	1826	1800	15608
553	20250226	093700	362535981	1827	1841	1841	1827	26611
554	20250226	093600	313766925	1842	1842	1843	1842	7
555	20250226	093500	313754030	1844	1841	1844	1841	381
556	20250226	093400	313052606	1842	1848	1848	1841	5078
557	20250226	093300	303696966	1846	1850	1851	1844	2426
558	20250226	093200	299219837	1850	1851	1854	1850	2614
559	20250226	093100	294379122	1859	1859	1859	1858	111
560	20250226	093000	294172778	1850	1856	1860	1850	1253
561	20250226	092900	291846306	1855	1855	1856	1845	134
562	20250226	092800	291598684	1855	1845	1855	1845	1245
563	20250226	092700	289291569	1856	1850	1856	1844	1211
564	20250226	092600	287053353	1857	1845	1857	1845	701
565	20250226	092500	285759996	1859	1863	1863	1848	3135
566	20250226	092400	279955647	1851	1864	1865	1851	2393
567	20250226	092300	275510874	1864	1858	1865	1849	267
568	20250226	092200	275016253	1848	1848	1858	1848	5666
569	20250226	092100	264543319	1848	1856	1856	1848	2741
570	20250226	092000	259475109	1856	1855	1856	1855	6
571	20250226	091900	259463978	1856	1855	1857	1855	294
572	20250226	091800	258918327	1855	1855	1855	1854	848
573	20250226	091700	257345302	1855	1847	1855	1835	1368
574	20250226	091600	254816163	1847	1847	1847	1846	324
575	20250226	091500	254217835	1827	1839	1848	1827	6121
576	20250226	091400	242993997	1831	1830	1840	1829	1692
577	20250226	091300	239883933	1830	1830	1830	1830	594
578	20250226	091200	238796913	1832	1840	1840	1829	25593
579	20250226	091100	191906206	1840	1845	1845	1836	23806
580	20250226	091000	148119674	1848	1845	1848	1843	1982
581	20250226	090900	144465910	1844	1848	1848	1844	1611
582	20250226	090800	141494901	1848	1848	1848	1843	3046
583	20250226	090700	135874903	1848	1848	1848	1843	9936
584	20250226	090600	117541553	1848	1847	1848	1846	8018
585	20250226	090500	102730203	1845	1856	1856	1845	1794
586	20250226	090400	99413848	1851	1862	1862	1851	7983
587	20250226	090300	84586108	1862	1885	1885	1862	13717
588	20250226	090200	58958107	1897	1884	1899	1872	15407
589	20250226	090100	29793889	1888	1865	1891	1864	1811
590	20250226	090000	26389697	1870	1844	1900	1844	14144