KissMeData/006910/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184900	570540425	2930	2930	2930	2930	3568
3	20250224	184800	570540425	2930	2930	2930	2930	0
4	20250224	184700	570540425	2930	2930	2930	2930	0
5	20250224	184600	570540425	2930	2930	2930	2930	0
6	20250224	184500	570540425	2930	2930	2930	2930	0
7	20250224	184400	570540425	2930	2930	2930	2930	0
8	20250224	184300	570540425	2930	2930	2930	2930	0
9	20250224	184200	570540425	2930	2930	2930	2930	0
10	20250224	184100	570540425	2930	2930	2930	2930	0
11	20250224	184000	570540425	2930	2930	2930	2930	0
12	20250224	183900	570540425	2930	2930	2930	2930	0
13	20250224	183800	570540425	2930	2930	2930	2930	0
14	20250224	183700	570540425	2930	2930	2930	2930	0
15	20250224	183600	570540425	2930	2930	2930	2930	0
16	20250224	183500	570540425	2930	2930	2930	2930	0
17	20250224	183400	570540425	2930	2930	2930	2930	0
18	20250224	183300	570540425	2930	2930	2930	2930	0
19	20250224	183200	570540425	2930	2930	2930	2930	0
20	20250224	183100	570540425	2930	2930	2930	2930	0
21	20250224	183000	570540425	2930	2930	2930	2930	0
22	20250224	182900	570540425	2930	2930	2930	2930	0
23	20250224	182800	570540425	2930	2930	2930	2930	0
24	20250224	182700	570540425	2930	2930	2930	2930	0
25	20250224	182600	570540425	2930	2930	2930	2930	0
26	20250224	182500	570540425	2930	2930	2930	2930	0
27	20250224	182400	570540425	2930	2930	2930	2930	0
28	20250224	182300	570540425	2930	2930	2930	2930	0
29	20250224	182200	570540425	2930	2930	2930	2930	0
30	20250224	182100	570540425	2930	2930	2930	2930	0
31	20250224	182000	570540425	2930	2930	2930	2930	0
32	20250224	181900	570540425	2930	2930	2930	2930	3568
33	20250224	181800	570540425	2930	2930	2930	2930	0
34	20250224	181700	570540425	2930	2930	2930	2930	0
35	20250224	181600	570540425	2930	2930	2930	2930	0
36	20250224	181500	570540425	2930	2930	2930	2930	0
37	20250224	181400	570540425	2930	2930	2930	2930	0
38	20250224	181300	570540425	2930	2930	2930	2930	0
39	20250224	181200	570540425	2930	2930	2930	2930	0
40	20250224	181100	570540425	2930	2930	2930	2930	0
41	20250224	181000	570540425	2930	2930	2930	2930	0
42	20250224	180900	570540425	2930	2930	2930	2930	0
43	20250224	180800	570540425	2930	2930	2930	2930	0
44	20250224	180700	570540425	2930	2930	2930	2930	0
45	20250224	180600	570540425	2930	2930	2930	2930	0
46	20250224	180500	570540425	2930	2930	2930	2930	0
47	20250224	180400	570540425	2930	2930	2930	2930	0
48	20250224	180300	570540425	2930	2930	2930	2930	0
49	20250224	180200	570540425	2930	2930	2930	2930	0
50	20250224	180100	570540425	2930	2930	2930	2930	0
51	20250224	180000	570540425	2930	2930	2930	2930	0
52	20250224	175900	570540425	2930	2930	2930	2930	0
53	20250224	175800	570540425	2930	2930	2930	2930	0
54	20250224	175700	570540425	2930	2930	2930	2930	0
55	20250224	175600	570540425	2930	2930	2930	2930	0
56	20250224	175500	570540425	2930	2930	2930	2930	0
57	20250224	175400	570540425	2930	2930	2930	2930	0
58	20250224	175300	570540425	2930	2930	2930	2930	0
59	20250224	175200	570540425	2930	2930	2930	2930	0
60	20250224	175100	570540425	2930	2930	2930	2930	0
61	20250224	175000	570540425	2930	2930	2930	2930	0
62	20250224	174900	570540425	2930	2930	2930	2930	3568
63	20250224	174800	570540425	2930	2930	2930	2930	0
64	20250224	174700	570540425	2930	2930	2930	2930	0
65	20250224	174600	570540425	2930	2930	2930	2930	0
66	20250224	174500	570540425	2930	2930	2930	2930	0
67	20250224	174400	570540425	2930	2930	2930	2930	0
68	20250224	174300	570540425	2930	2930	2930	2930	0
69	20250224	174200	570540425	2930	2930	2930	2930	0
70	20250224	174100	570540425	2930	2930	2930	2930	0
71	20250224	174000	570540425	2930	2930	2930	2930	0
72	20250224	173900	570540425	2930	2930	2930	2930	0
73	20250224	173800	570540425	2930	2930	2930	2930	0
74	20250224	173700	570540425	2930	2930	2930	2930	0
75	20250224	173600	570540425	2930	2930	2930	2930	0
76	20250224	173500	570540425	2930	2930	2930	2930	0
77	20250224	173400	570540425	2930	2930	2930	2930	0
78	20250224	173300	570540425	2930	2930	2930	2930	0
79	20250224	173200	570540425	2930	2930	2930	2930	0
80	20250224	173100	570540425	2930	2930	2930	2930	0
81	20250224	173000	570540425	2930	2930	2930	2930	0
82	20250224	172900	570540425	2930	2930	2930	2930	0
83	20250224	172800	570540425	2930	2930	2930	2930	0
84	20250224	172700	570540425	2930	2930	2930	2930	0
85	20250224	172600	570540425	2930	2930	2930	2930	0
86	20250224	172500	570540425	2930	2930	2930	2930	0
87	20250224	172400	570540425	2930	2930	2930	2930	0
88	20250224	172300	570540425	2930	2930	2930	2930	0
89	20250224	172200	570540425	2930	2930	2930	2930	0
90	20250224	172100	570540425	2930	2930	2930	2930	0
91	20250224	172000	570540425	2930	2930	2930	2930	0
92	20250224	171900	570540425	2930	2930	2930	2930	3568
93	20250224	171800	570540425	2930	2930	2930	2930	0
94	20250224	171700	570540425	2930	2930	2930	2930	0
95	20250224	171600	570540425	2930	2930	2930	2930	0
96	20250224	171500	570540425	2930	2930	2930	2930	0
97	20250224	171400	570540425	2930	2930	2930	2930	0
98	20250224	171300	570540425	2930	2930	2930	2930	0
99	20250224	171200	570540425	2930	2930	2930	2930	0
100	20250224	171100	570540425	2930	2930	2930	2930	0
101	20250224	171000	570540425	2930	2930	2930	2930	0
102	20250224	170900	570540425	2930	2930	2930	2930	0
103	20250224	170800	570540425	2930	2930	2930	2930	0
104	20250224	170700	570540425	2930	2930	2930	2930	0
105	20250224	170600	570540425	2930	2930	2930	2930	0
106	20250224	170500	570540425	2930	2930	2930	2930	0
107	20250224	170400	570540425	2930	2930	2930	2930	0
108	20250224	170300	570540425	2930	2930	2930	2930	0
109	20250224	170200	570540425	2930	2930	2930	2930	0
110	20250224	170100	570540425	2930	2930	2930	2930	0
111	20250224	170000	570540425	2930	2930	2930	2930	0
112	20250224	165900	570540425	2930	2930	2930	2930	0
113	20250224	165800	570540425	2930	2930	2930	2930	0
114	20250224	165700	570540425	2930	2930	2930	2930	0
115	20250224	165600	570540425	2930	2930	2930	2930	0
116	20250224	165500	570540425	2930	2930	2930	2930	0
117	20250224	165400	570540425	2930	2930	2930	2930	0
118	20250224	165300	570540425	2930	2930	2930	2930	0
119	20250224	165200	570540425	2930	2930	2930	2930	0
120	20250224	165100	570540425	2930	2930	2930	2930	0
121	20250224	165000	570540425	2930	2930	2930	2930	0
122	20250224	164900	570540425	2930	2930	2930	2930	3568
123	20250224	164800	570540425	2930	2930	2930	2930	0
124	20250224	164700	570540425	2930	2930	2930	2930	0
125	20250224	164600	570540425	2930	2930	2930	2930	0
126	20250224	164500	570540425	2930	2930	2930	2930	0
127	20250224	164400	570540425	2930	2930	2930	2930	0
128	20250224	164300	570540425	2930	2930	2930	2930	0
129	20250224	164200	570540425	2930	2930	2930	2930	0
130	20250224	164100	570540425	2930	2930	2930	2930	0
131	20250224	164000	570540425	2930	2930	2930	2930	0
132	20250224	163900	570540425	2930	2930	2930	2930	0
133	20250224	163800	570540425	2930	2930	2930	2930	0
134	20250224	163700	570540425	2930	2930	2930	2930	0
135	20250224	163600	570540425	2930	2930	2930	2930	0
136	20250224	163500	570540425	2930	2930	2930	2930	0
137	20250224	163400	570540425	2930	2930	2930	2930	0
138	20250224	163300	570540425	2930	2930	2930	2930	0
139	20250224	163200	570540425	2930	2930	2930	2930	0
140	20250224	163100	570540425	2930	2930	2930	2930	0
141	20250224	163000	570540425	2930	2930	2930	2930	0
142	20250224	162900	570540425	2930	2930	2930	2930	0
143	20250224	162800	570540425	2930	2930	2930	2930	0
144	20250224	162700	570540425	2930	2930	2930	2930	0
145	20250224	162600	570540425	2930	2930	2930	2930	0
146	20250224	162500	570540425	2930	2930	2930	2930	0
147	20250224	162400	570540425	2930	2930	2930	2930	0
148	20250224	162300	570540425	2930	2930	2930	2930	0
149	20250224	162200	570540425	2930	2930	2930	2930	0
150	20250224	162100	570540425	2930	2930	2930	2930	0
151	20250224	162000	570540425	2930	2930	2930	2930	0
152	20250224	161900	570540425	2930	2930	2930	2930	3568
153	20250224	161800	570540425	2930	2930	2930	2930	0
154	20250224	161700	570540425	2930	2930	2930	2930	0
155	20250224	161600	570540425	2930	2930	2930	2930	0
156	20250224	161500	570540425	2930	2930	2930	2930	0
157	20250224	161400	570540425	2930	2930	2930	2930	0
158	20250224	161300	570540425	2930	2930	2930	2930	0
159	20250224	161200	570540425	2930	2930	2930	2930	0
160	20250224	161100	570540425	2930	2930	2930	2930	0
161	20250224	161000	570540425	2930	2930	2930	2930	0
162	20250224	160900	570540425	2930	2930	2930	2930	0
163	20250224	160800	570540425	2930	2930	2930	2930	0
164	20250224	160700	570540425	2930	2930	2930	2930	0
165	20250224	160600	570540425	2930	2930	2930	2930	0
166	20250224	160500	570540425	2930	2930	2930	2930	0
167	20250224	160400	570540425	2930	2930	2930	2930	0
168	20250224	160300	570540425	2930	2930	2930	2930	0
169	20250224	160200	570540425	2930	2930	2930	2930	0
170	20250224	160100	570540425	2930	2930	2930	2930	0
171	20250224	160000	570540425	2930	2930	2930	2930	0
172	20250224	155900	570540425	2930	2930	2930	2930	0
173	20250224	155800	570540425	2930	2930	2930	2930	0
174	20250224	155700	570540425	2930	2930	2930	2930	0
175	20250224	155600	570540425	2930	2930	2930	2930	0
176	20250224	155500	570540425	2930	2930	2930	2930	0
177	20250224	155400	570540425	2930	2930	2930	2930	0
178	20250224	155300	570540425	2930	2930	2930	2930	0
179	20250224	155200	570540425	2930	2930	2930	2930	0
180	20250224	155100	570540425	2930	2930	2930	2930	0
181	20250224	155000	570540425	2930	2930	2930	2930	0
182	20250224	154900	570540425	2930	2930	2930	2930	3568
183	20250224	154800	570540425	2930	2930	2930	2930	0
184	20250224	154700	570540425	2930	2930	2930	2930	0
185	20250224	154600	570540425	2930	2930	2930	2930	0
186	20250224	154500	570540425	2930	2930	2930	2930	0
187	20250224	154400	570540425	2930	2930	2930	2930	0
188	20250224	154300	570540425	2930	2930	2930	2930	0
189	20250224	154200	570540425	2930	2930	2930	2930	0
190	20250224	154100	570540425	2930	2930	2930	2930	0
191	20250224	154000	570540425	2930	2930	2930	2930	0
192	20250224	153900	570540425	2930	2930	2930	2930	0
193	20250224	153800	570540425	2930	2930	2930	2930	0
194	20250224	153700	570540425	2930	2930	2930	2930	0
195	20250224	153600	570540425	2930	2930	2930	2930	0
196	20250224	153500	570540425	2930	2930	2930	2930	0
197	20250224	153400	570540425	2930	2930	2930	2930	0
198	20250224	153300	570540425	2930	2930	2930	2930	0
199	20250224	153200	570540425	2930	2930	2930	2930	0
200	20250224	153100	570540425	2930	2930	2930	2930	0
201	20250224	153000	570540425	2930	2930	2930	2930	3568
202	20250224	152900	560086185	2945	2945	2945	2945	0
203	20250224	152800	560086185	2945	2945	2945	2945	0
204	20250224	152700	560086185	2945	2945	2945	2945	0
205	20250224	152600	560086185	2945	2945	2945	2945	0
206	20250224	152500	560086185	2945	2945	2945	2945	0
207	20250224	152400	560086185	2945	2945	2945	2945	0
208	20250224	152300	560086185	2945	2945	2945	2945	0
209	20250224	152200	560086185	2945	2945	2945	2945	0
210	20250224	152100	560086185	2945	2945	2945	2945	0
211	20250224	152000	560086185	2945	2945	2945	2945	0
212	20250224	151900	560086185	2945	2945	2945	2945	291
213	20250224	151800	559229190	2945	2945	2945	2945	84
214	20250224	151700	558981810	2935	2935	2935	2935	1510
215	20250224	151600	554549960	2945	2940	2945	2940	1002
216	20250224	151500	551603450	2940	2940	2940	2940	0
217	20250224	151400	551603450	2940	2940	2940	2940	155
218	20250224	151300	551147750	2945	2945	2945	2945	0
219	20250224	151200	551147750	2945	2940	2945	2940	1000
220	20250224	151100	548202805	2935	2935	2935	2935	758
221	20250224	151000	545978075	2940	2940	2940	2940	1
222	20250224	150900	545975135	2940	2940	2940	2940	1
223	20250224	150800	545972195	2940	2940	2940	2940	0
224	20250224	150700	545972195	2940	2940	2940	2940	0
225	20250224	150600	545972195	2940	2940	2940	2940	1
226	20250224	150500	545969255	2940	2940	2940	2940	1
227	20250224	150400	545966315	2935	2935	2935	2935	125
228	20250224	150300	545599440	2940	2940	2940	2940	50
229	20250224	150200	545452440	2935	2935	2935	2935	0
230	20250224	150100	545452440	2935	2935	2935	2935	331
231	20250224	150000	544480955	2935	2935	2935	2935	0
232	20250224	145900	544480955	2935	2935	2935	2935	1190
233	20250224	145800	540988305	2940	2940	2940	2940	5
234	20250224	145700	540973605	2935	2935	2935	2935	0
235	20250224	145600	540973605	2935	2935	2935	2935	40
236	20250224	145500	540856205	2940	2940	2940	2940	982
237	20250224	145400	537969125	2945	2945	2945	2945	0
238	20250224	145300	537969125	2945	2945	2945	2945	5
239	20250224	145200	537954400	2945	2945	2945	2945	0
240	20250224	145100	537954400	2945	2945	2945	2945	500
241	20250224	145000	536481900	2940	2940	2940	2940	1
242	20250224	144900	536478960	2945	2945	2945	2945	2
243	20250224	144800	536473070	2935	2935	2935	2935	1
244	20250224	144700	536470135	2945	2945	2945	2945	0
245	20250224	144600	536470135	2945	2945	2945	2945	364
246	20250224	144500	535398155	2945	2945	2945	2945	0
247	20250224	144400	535398155	2945	2945	2945	2945	0
248	20250224	144300	535398155	2945	2935	2945	2935	1475
249	20250224	144200	531069020	2945	2945	2945	2945	1
250	20250224	144100	531066075	2935	2935	2935	2935	0
251	20250224	144000	531066075	2935	2945	2945	2935	505
252	20250224	143900	529583850	2935	2935	2940	2935	527
253	20250224	143800	528036195	2935	2935	2935	2935	0
254	20250224	143700	528036195	2935	2940	2940	2935	101
255	20250224	143600	527739710	2935	2935	2935	2935	0
256	20250224	143500	527739710	2935	2950	2950	2935	104
257	20250224	143400	527433705	2935	2945	2950	2935	636
258	20250224	143300	525565230	2945	2940	2945	2940	3501
259	20250224	143200	515256415	2940	2940	2940	2940	0
260	20250224	143100	515256415	2940	2940	2940	2940	0
261	20250224	143000	515256415	2940	2940	2940	2940	0
262	20250224	142900	515256415	2940	2940	2940	2940	0
263	20250224	142800	515256415	2940	2940	2940	2940	114
264	20250224	142700	514921255	2940	2940	2940	2940	210
265	20250224	142600	514303855	2940	2940	2940	2940	140
266	20250224	142500	513892255	2940	2940	2940	2940	0
267	20250224	142400	513892255	2940	2940	2940	2940	0
268	20250224	142300	513892255	2940	2940	2940	2940	12
269	20250224	142200	513856975	2945	2945	2945	2945	13
270	20250224	142100	513818690	2945	2945	2945	2945	0
271	20250224	142000	513818690	2945	2945	2945	2945	0
272	20250224	141900	513818690	2945	2945	2945	2945	0
273	20250224	141800	513818690	2945	2945	2945	2945	0
274	20250224	141700	513818690	2945	2945	2945	2945	5
275	20250224	141600	513803965	2940	2940	2940	2940	0
276	20250224	141500	513803965	2940	2940	2940	2940	168
277	20250224	141400	513310045	2940	2940	2940	2940	0
278	20250224	141300	513310045	2940	2940	2940	2940	0
279	20250224	141200	513310045	2940	2940	2940	2940	0
280	20250224	141100	513310045	2940	2940	2940	2940	0
281	20250224	141000	513310045	2940	2940	2940	2940	0
282	20250224	140900	513310045	2940	2940	2940	2940	0
283	20250224	140800	513310045	2940	2940	2940	2940	0
284	20250224	140700	513310045	2940	2940	2940	2940	0
285	20250224	140600	513310045	2940	2940	2940	2940	200
286	20250224	140500	512722045	2940	2940	2940	2940	0
287	20250224	140400	512722045	2940	2940	2940	2940	0
288	20250224	140300	512722045	2940	2940	2940	2940	0
289	20250224	140200	512722045	2940	2940	2940	2940	40
290	20250224	140100	512604445	2945	2945	2945	2945	0
291	20250224	140000	512604445	2945	2945	2945	2945	0
292	20250224	135900	512604445	2945	2945	2945	2945	2
293	20250224	135800	512598555	2945	2945	2945	2945	0
294	20250224	135700	512598555	2945	2945	2945	2945	0
295	20250224	135600	512598555	2945	2945	2945	2945	0
296	20250224	135500	512598555	2945	2945	2945	2945	0
297	20250224	135400	512598555	2945	2945	2945	2945	0
298	20250224	135300	512598555	2945	2935	2945	2935	605
299	20250224	135200	510822830	2935	2940	2940	2935	859
300	20250224	135100	508300450	2940	2940	2940	2940	0
301	20250224	135000	508300450	2940	2940	2940	2940	2
302	20250224	134900	508294570	2940	2940	2940	2940	0
303	20250224	134800	508294570	2940	2940	2940	2940	86
304	20250224	134700	508041730	2935	2935	2935	2935	0
305	20250224	134600	508041730	2935	2935	2935	2935	0
306	20250224	134500	508041730	2935	2935	2935	2935	98
307	20250224	134400	507754100	2940	2940	2940	2940	321
308	20250224	134300	506810360	2940	2940	2940	2940	790
309	20250224	134200	504487760	2940	2935	2940	2935	2190
310	20250224	134100	498050110	2935	2935	2935	2935	100
311	20250224	134000	497756610	2935	2935	2935	2935	561
312	20250224	133900	496110075	2935	2935	2935	2935	5
313	20250224	133800	496095400	2935	2935	2935	2935	0
314	20250224	133700	496095400	2935	2935	2935	2935	0
315	20250224	133600	496095400	2935	2935	2935	2935	118
316	20250224	133500	495749070	2935	2940	2940	2935	2984
317	20250224	133400	486981110	2940	2940	2940	2940	65
318	20250224	133300	486790010	2940	2940	2940	2940	0
319	20250224	133200	486790010	2940	2940	2940	2940	0
320	20250224	133100	486790010	2940	2940	2940	2940	78
321	20250224	133000	486560690	2940	2940	2940	2940	155
322	20250224	132900	486104990	2940	2940	2940	2940	0
323	20250224	132800	486104990	2940	2940	2940	2940	856
324	20250224	132700	483588350	2940	2940	2940	2940	500
325	20250224	132600	482118350	2935	2935	2935	2935	5
326	20250224	132500	482103675	2940	2940	2940	2940	0
327	20250224	132400	482103675	2940	2935	2940	2935	44
328	20250224	132300	481974360	2935	2935	2935	2935	0
329	20250224	132200	481974360	2935	2935	2935	2935	0
330	20250224	132100	481974360	2935	2935	2935	2935	86
331	20250224	132000	481721950	2935	2935	2935	2935	4
332	20250224	131900	481710210	2935	2935	2935	2935	200
333	20250224	131800	481123210	2935	2935	2935	2935	0
334	20250224	131700	481123210	2935	2935	2935	2935	0
335	20250224	131600	481123210	2935	2935	2935	2935	0
336	20250224	131500	481123210	2935	2935	2935	2935	0
337	20250224	131400	481123210	2935	2935	2935	2935	780
338	20250224	131300	478833910	2935	2935	2935	2935	2808
339	20250224	131200	470592430	2935	2935	2935	2935	0
340	20250224	131100	470592430	2935	2935	2935	2935	0
341	20250224	131000	470592430	2935	2935	2940	2935	764
342	20250224	130900	468350085	2935	2935	2935	2935	58
343	20250224	130800	468179855	2935	2935	2935	2935	1
344	20250224	130700	468176920	2940	2940	2940	2940	0
345	20250224	130600	468176920	2940	2940	2940	2940	0
346	20250224	130500	468176920	2940	2940	2940	2940	55
347	20250224	130400	468015220	2940	2940	2940	2940	4
348	20250224	130300	468003460	2940	2940	2940	2940	0
349	20250224	130200	468003460	2940	2940	2940	2940	11
350	20250224	130100	467971120	2940	2940	2940	2940	692
351	20250224	130000	465936640	2940	2940	2940	2940	0
352	20250224	125900	465936640	2940	2940	2940	2940	0
353	20250224	125800	465936640	2940	2940	2940	2940	100
354	20250224	125700	465642640	2940	2940	2940	2940	5
355	20250224	125600	465627940	2940	2940	2940	2940	0
356	20250224	125500	465627940	2940	2940	2940	2940	246
357	20250224	125400	464904700	2940	2940	2940	2940	1
358	20250224	125300	464901760	2940	2940	2940	2940	202
359	20250224	125200	464307880	2940	2940	2940	2940	105
360	20250224	125100	463999180	2940	2940	2940	2940	0
361	20250224	125000	463999180	2940	2940	2940	2940	0
362	20250224	124900	463999180	2940	2940	2940	2940	0
363	20250224	124800	463999180	2940	2940	2940	2940	0
364	20250224	124700	463999180	2940	2940	2940	2940	0
365	20250224	124600	463999180	2940	2940	2940	2940	14
366	20250224	124500	463958020	2940	2940	2940	2940	0
367	20250224	124400	463958020	2940	2940	2940	2940	710
368	20250224	124300	461870620	2940	2940	2940	2940	0
369	20250224	124200	461870620	2940	2940	2940	2940	2
370	20250224	124100	461864740	2940	2940	2940	2940	6
371	20250224	124000	461847100	2935	2935	2935	2935	0
372	20250224	123900	461847100	2935	2935	2935	2935	0
373	20250224	123800	461847100	2935	2935	2935	2935	260
374	20250224	123700	461084000	2935	2935	2935	2935	0
375	20250224	123600	461084000	2935	2935	2935	2935	0
376	20250224	123500	461084000	2935	2935	2935	2935	800
377	20250224	123400	458736000	2935	2935	2935	2935	0
378	20250224	123300	458736000	2935	2935	2935	2935	28
379	20250224	123200	458653820	2935	2935	2935	2935	0
380	20250224	123100	458653820	2935	2935	2940	2935	2106
381	20250224	123000	452472705	2940	2940	2940	2940	3
382	20250224	122900	452463885	2940	2940	2940	2940	17
383	20250224	122800	452413905	2940	2940	2940	2940	1
384	20250224	122700	452410965	2945	2945	2945	2945	0
385	20250224	122600	452410965	2945	2945	2945	2945	1
386	20250224	122500	452408020	2940	2935	2940	2935	706
387	20250224	122400	450333500	2935	2935	2935	2935	776
388	20250224	122300	448055940	2935	2935	2935	2935	0
389	20250224	122200	448055940	2935	2935	2935	2935	0
390	20250224	122100	448055940	2935	2940	2940	2935	88
391	20250224	122000	447797410	2940	2940	2940	2940	0
392	20250224	121900	447797410	2940	2940	2940	2940	0
393	20250224	121800	447797410	2940	2940	2940	2940	23
394	20250224	121700	447729790	2935	2940	2940	2935	75
395	20250224	121600	447509640	2940	2940	2940	2940	0
396	20250224	121500	447509640	2940	2940	2940	2940	0
397	20250224	121400	447509640	2940	2940	2940	2940	501
398	20250224	121300	446036700	2940	2940	2940	2940	1
399	20250224	121200	446033760	2940	2940	2940	2940	11
400	20250224	121100	446001420	2945	2945	2945	2945	7
401	20250224	121000	445980805	2945	2945	2945	2945	101
402	20250224	120900	445683360	2950	2940	2950	2935	5002
403	20250224	120800	430999155	2950	2945	2950	2945	40
404	20250224	120700	430881315	2945	2945	2945	2945	68
405	20250224	120600	430681055	2945	2945	2945	2945	2
406	20250224	120500	430675165	2945	2950	2950	2945	80
407	20250224	120400	430439560	2950	2950	2950	2950	6
408	20250224	120300	430421860	2950	2945	2950	2945	2
409	20250224	120200	430415965	2950	2950	2950	2950	0
410	20250224	120100	430415965	2950	2950	2950	2950	0
411	20250224	120000	430415965	2950	2950	2950	2950	80
412	20250224	115900	430179965	2950	2945	2950	2945	132
413	20250224	115800	429791215	2950	2950	2950	2950	0
414	20250224	115700	429791215	2950	2950	2950	2950	0
415	20250224	115600	429791215	2950	2950	2950	2950	0
416	20250224	115500	429791215	2950	2950	2950	2950	10
417	20250224	115400	429761715	2945	2945	2945	2945	0
418	20250224	115300	429761715	2945	2945	2945	2945	120
419	20250224	115200	429408315	2945	2945	2945	2945	186
420	20250224	115100	428860545	2950	2950	2950	2950	0
421	20250224	115000	428860545	2950	2930	2950	2930	11
422	20250224	114900	428828115	2930	2940	2940	2930	101
423	20250224	114800	428531565	2950	2940	2950	2940	411
424	20250224	114700	427323215	2955	2945	2955	2945	1712
425	20250224	114600	422276975	2945	2945	2945	2945	0
426	20250224	114500	422276975	2945	2935	2945	2935	1225
427	20250224	114400	418677425	2935	2940	2940	2935	1178
428	20250224	114300	415214495	2935	2935	2935	2935	341
429	20250224	114200	414213660	2940	2935	2940	2935	340
430	20250224	114100	413214310	2940	2940	2940	2940	5
431	20250224	114000	413199610	2935	2935	2935	2935	0
432	20250224	113900	413199610	2935	2940	2940	2935	69
433	20250224	113800	412996845	2940	2940	2940	2940	1
434	20250224	113700	412993905	2935	2935	2935	2935	1
435	20250224	113600	412990970	2940	2940	2940	2940	0
436	20250224	113500	412990970	2940	2940	2940	2940	175
437	20250224	113400	412476470	2940	2940	2940	2940	700
438	20250224	113300	410418470	2940	2940	2940	2940	500
439	20250224	113200	408948470	2940	2940	2940	2940	1
440	20250224	113100	408945530	2940	2940	2940	2940	4
441	20250224	113000	408933770	2935	2935	2935	2935	0
442	20250224	112900	408933770	2935	2935	2935	2935	0
443	20250224	112800	408933770	2935	2935	2935	2935	0
444	20250224	112700	408933770	2935	2935	2935	2935	0
445	20250224	112600	408933770	2935	2935	2935	2935	0
446	20250224	112500	408933770	2935	2935	2935	2935	0
447	20250224	112400	408933770	2935	2935	2935	2935	90
448	20250224	112300	408669620	2935	2935	2935	2930	287
449	20250224	112200	407827460	2935	2935	2935	2935	10
450	20250224	112100	407798110	2940	2940	2940	2940	0
451	20250224	112000	407798110	2940	2940	2940	2940	0
452	20250224	111900	407798110	2940	2940	2940	2940	0
453	20250224	111800	407798110	2940	2940	2940	2940	10
454	20250224	111700	407768710	2940	2940	2940	2940	3
455	20250224	111600	407759890	2940	2940	2940	2940	2
456	20250224	111500	407754010	2940	2940	2940	2940	302
457	20250224	111400	406866130	2935	2935	2935	2935	3630
458	20250224	111300	396212080	2935	2935	2935	2935	0
459	20250224	111200	396212080	2935	2935	2935	2935	5
460	20250224	111100	396197405	2935	2935	2935	2935	0
461	20250224	111000	396197405	2935	2935	2935	2935	0
462	20250224	110900	396197405	2935	2935	2935	2935	7
463	20250224	110800	396176860	2920	2920	2920	2920	0
464	20250224	110700	396176860	2920	2920	2920	2920	0
465	20250224	110600	396176860	2920	2925	2925	2920	1534
466	20250224	110500	391696220	2930	2930	2930	2925	2250
467	20250224	110400	385104670	2935	2930	2935	2925	810
468	20250224	110300	382730220	2930	2930	2930	2930	42
469	20250224	110200	382607160	2925	2925	2925	2925	0
470	20250224	110100	382607160	2925	2925	2925	2925	0
471	20250224	110000	382607160	2925	2925	2925	2925	0
472	20250224	105900	382607160	2925	2925	2925	2925	0
473	20250224	105800	382607160	2925	2930	2930	2925	1125
474	20250224	105700	379316425	2930	2930	2930	2930	209
475	20250224	105600	378704055	2930	2930	2930	2930	141
476	20250224	105500	378290925	2930	2930	2930	2930	0
477	20250224	105400	378290925	2930	2930	2930	2930	0
478	20250224	105300	378290925	2930	2930	2930	2930	252
479	20250224	105200	377552565	2930	2930	2930	2930	0
480	20250224	105100	377552565	2930	2930	2930	2930	195
481	20250224	105000	376981215	2930	2930	2930	2930	415
482	20250224	104900	375765265	2925	2925	2925	2925	0
483	20250224	104800	375765265	2925	2925	2925	2925	0
484	20250224	104700	375765265	2925	2925	2925	2925	0
485	20250224	104600	375765265	2925	2935	2935	2925	150
486	20250224	104500	375325515	2925	2925	2925	2925	19244
487	20250224	104400	319036815	2935	2935	2935	2935	1021
488	20250224	104300	316040180	2935	2935	2935	2935	168
489	20250224	104200	315547100	2935	2925	2935	2925	11650
490	20250224	104100	281398405	2925	2925	2925	2925	0
491	20250224	104000	281398405	2925	2925	2925	2925	0
492	20250224	103900	281398405	2925	2925	2925	2925	193
493	20250224	103800	280833880	2925	2925	2925	2925	785
494	20250224	103700	278537755	2925	2925	2925	2925	0
495	20250224	103600	278537755	2925	2925	2925	2925	0
496	20250224	103500	278537755	2925	2925	2925	2925	1
497	20250224	103400	278534830	2930	2930	2930	2930	0
498	20250224	103300	278534830	2930	2930	2930	2930	0
499	20250224	103200	278534830	2930	2930	2930	2930	3
500	20250224	103100	278526040	2930	2930	2930	2930	0
501	20250224	103000	278526040	2930	2930	2930	2930	200
502	20250224	102900	277940040	2930	2930	2930	2930	0
503	20250224	102800	277940040	2930	2930	2930	2930	15
504	20250224	102700	277896090	2930	2930	2930	2930	3
505	20250224	102600	277887300	2920	2920	2920	2920	2521
506	20250224	102500	270525980	2930	2930	2930	2925	130
507	20250224	102400	270145230	2930	2930	2930	2930	3
508	20250224	102300	270136440	2930	2930	2930	2930	5
509	20250224	102200	270121790	2930	2930	2930	2930	13
510	20250224	102100	270083700	2930	2930	2930	2930	1
511	20250224	102000	270080770	2925	2925	2925	2925	100
512	20250224	101900	269788270	2930	2930	2930	2930	1
513	20250224	101800	269785340	2925	2930	2930	2925	430
514	20250224	101700	268527440	2930	2925	2930	2925	679
515	20250224	101600	266538470	2930	2925	2930	2920	260
516	20250224	101500	265777150	2930	2930	2930	2930	2925
517	20250224	101400	257206900	2930	2930	2930	2930	3
518	20250224	101300	257198110	2930	2930	2930	2930	32
519	20250224	101200	257104350	2930	2930	2930	2930	1
520	20250224	101100	257101420	2925	2930	2930	2925	103
521	20250224	101000	256799640	2930	2925	2930	2925	199
522	20250224	100900	256217560	2920	2920	2920	2920	0
523	20250224	100800	256217560	2920	2920	2920	2920	150
524	20250224	100700	255779560	2925	2915	2925	2915	224
525	20250224	100600	255126580	2915	2930	2930	2915	4001
526	20250224	100500	243463650	2915	2920	2920	2915	800
527	20250224	100400	241131585	2920	2920	2920	2920	550
528	20250224	100300	239525585	2930	2930	2930	2930	100
529	20250224	100200	239232585	2930	2920	2930	2920	641
530	20250224	100100	237360855	2915	2915	2915	2915	251
531	20250224	100000	236629190	2915	2915	2915	2915	2132
532	20250224	095900	230414410	2915	2915	2915	2915	974
533	20250224	095800	227575200	2920	2920	2920	2920	860
534	20250224	095700	225064000	2920	2920	2920	2920	0
535	20250224	095600	225064000	2920	2920	2920	2920	3490
536	20250224	095500	214873200	2930	2930	2930	2930	300
537	20250224	095400	213994200	2930	2925	2935	2920	1951
538	20250224	095300	208287745	2925	2930	2935	2925	734
539	20250224	095200	206140685	2935	2935	2935	2935	45
540	20250224	095100	206008610	2935	2935	2935	2935	25
541	20250224	095000	205935235	2935	2925	2935	2920	1665
542	20250224	094900	201068830	2925	2930	2930	2925	1120
543	20250224	094800	197788730	2930	2930	2935	2930	844
544	20250224	094700	195315245	2930	2930	2930	2930	423
545	20250224	094600	194075855	2930	2935	2935	2925	7905
546	20250224	094500	170940105	2930	2930	2930	2930	177
547	20250224	094400	170421495	2925	2930	2930	2925	500
548	20250224	094300	168958950	2925	2925	2935	2925	1614
549	20250224	094200	164234980	2935	2930	2935	2930	6006
550	20250224	094100	146637395	2935	2935	2935	2935	15
551	20250224	094000	146593370	2935	2935	2935	2930	2146
552	20250224	093900	140303800	2935	2935	2940	2935	6706
553	20250224	093800	120606675	2935	2935	2935	2930	157
554	20250224	093700	120146415	2940	2935	2940	2935	3326
555	20250224	093600	110383550	2940	2940	2940	2940	10
556	20250224	093500	110354150	2940	2940	2940	2940	5366
557	20250224	093400	94578110	2945	2945	2945	2945	50
558	20250224	093300	94430860	2940	2945	2945	2940	300
559	20250224	093200	93548855	2940	2940	2940	2940	0
560	20250224	093100	93548855	2940	2945	2945	2940	444
561	20250224	093000	92242525	2945	2945	2945	2945	221
562	20250224	092900	91591680	2935	2950	2950	2935	3427
563	20250224	092800	81518675	2950	2945	2950	2945	190
564	20250224	092700	80958900	2945	2945	2945	2945	156
565	20250224	092600	80499480	2945	2945	2945	2945	1800
566	20250224	092500	75198480	2960	2955	2960	2955	7
567	20250224	092400	75177765	2950	2950	2960	2950	1346
568	20250224	092300	71204135	2950	2945	2950	2945	155
569	20250224	092200	70746910	2950	2950	2950	2950	432
570	20250224	092100	69472510	2950	2955	2955	2950	141
571	20250224	092000	69056555	2950	2950	2950	2950	334
572	20250224	091900	68071255	2940	2945	2950	2940	3014
573	20250224	091800	59198385	2945	2940	2945	2940	278
574	20250224	091700	58381050	2940	2935	2945	2930	3072
575	20250224	091600	49376515	2935	2935	2935	2935	100
576	20250224	091500	49083015	2935	2935	2935	2935	4
577	20250224	091400	49071275	2930	2940	2940	2930	1633
578	20250224	091300	44285310	2935	2935	2940	2935	3603
579	20250224	091200	33702935	2940	2935	2940	2935	1007
580	20250224	091100	30747355	2940	2935	2940	2930	397
581	20250224	091000	29583155	2935	2940	2940	2935	15
582	20250224	090900	29539080	2940	2930	2940	2930	71
583	20250224	090800	29330970	2940	2940	2940	2925	1195
584	20250224	090700	25831135	2935	2935	2935	2935	0
585	20250224	090600	25831135	2935	2940	2940	2935	170
586	20250224	090500	25331535	2940	2950	2950	2940	325
587	20250224	090400	24375810	2950	2950	2950	2950	2
588	20250224	090300	24369910	2940	2930	2940	2925	1141
589	20250224	090200	21027225	2935	2940	2940	2935	1867
590	20250224	090100	15540245	2940	2940	2940	2940	1036
591	20250224	090000	12494405	2940	2970	2970	2930	4183