KissMeData/006910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184900	581265825	2900	2900	2900	2900	6031
3	20250227	184800	581265825	2900	2900	2900	2900	0
4	20250227	184700	581265825	2900	2900	2900	2900	0
5	20250227	184600	581265825	2900	2900	2900	2900	0
6	20250227	184500	581265825	2900	2900	2900	2900	0
7	20250227	184400	581265825	2900	2900	2900	2900	0
8	20250227	184300	581265825	2900	2900	2900	2900	0
9	20250227	184200	581265825	2900	2900	2900	2900	0
10	20250227	184100	581265825	2900	2900	2900	2900	0
11	20250227	184000	581265825	2900	2900	2900	2900	0
12	20250227	183900	581265825	2900	2900	2900	2900	0
13	20250227	183800	581265825	2900	2900	2900	2900	0
14	20250227	183700	581265825	2900	2900	2900	2900	0
15	20250227	183600	581265825	2900	2900	2900	2900	0
16	20250227	183500	581265825	2900	2900	2900	2900	0
17	20250227	183400	581265825	2900	2900	2900	2900	0
18	20250227	183300	581265825	2900	2900	2900	2900	0
19	20250227	183200	581265825	2900	2900	2900	2900	0
20	20250227	183100	581265825	2900	2900	2900	2900	0
21	20250227	183000	581265825	2900	2900	2900	2900	0
22	20250227	182900	581265825	2900	2900	2900	2900	0
23	20250227	182800	581265825	2900	2900	2900	2900	0
24	20250227	182700	581265825	2900	2900	2900	2900	0
25	20250227	182600	581265825	2900	2900	2900	2900	0
26	20250227	182500	581265825	2900	2900	2900	2900	0
27	20250227	182400	581265825	2900	2900	2900	2900	0
28	20250227	182300	581265825	2900	2900	2900	2900	0
29	20250227	182200	581265825	2900	2900	2900	2900	0
30	20250227	182100	581265825	2900	2900	2900	2900	0
31	20250227	182000	581265825	2900	2900	2900	2900	0
32	20250227	181900	581265825	2900	2900	2900	2900	6031
33	20250227	181800	581265825	2900	2900	2900	2900	0
34	20250227	181700	581265825	2900	2900	2900	2900	0
35	20250227	181600	581265825	2900	2900	2900	2900	0
36	20250227	181500	581265825	2900	2900	2900	2900	0
37	20250227	181400	581265825	2900	2900	2900	2900	0
38	20250227	181300	581265825	2900	2900	2900	2900	0
39	20250227	181200	581265825	2900	2900	2900	2900	0
40	20250227	181100	581265825	2900	2900	2900	2900	0
41	20250227	181000	581265825	2900	2900	2900	2900	0
42	20250227	180900	581265825	2900	2900	2900	2900	0
43	20250227	180800	581265825	2900	2900	2900	2900	0
44	20250227	180700	581265825	2900	2900	2900	2900	0
45	20250227	180600	581265825	2900	2900	2900	2900	0
46	20250227	180500	581265825	2900	2900	2900	2900	0
47	20250227	180400	581265825	2900	2900	2900	2900	0
48	20250227	180300	581265825	2900	2900	2900	2900	0
49	20250227	180200	581265825	2900	2900	2900	2900	0
50	20250227	180100	581265825	2900	2900	2900	2900	0
51	20250227	180000	581265825	2900	2900	2900	2900	0
52	20250227	175900	581265825	2900	2900	2900	2900	0
53	20250227	175800	581265825	2900	2900	2900	2900	0
54	20250227	175700	581265825	2900	2900	2900	2900	0
55	20250227	175600	581265825	2900	2900	2900	2900	0
56	20250227	175500	581265825	2900	2900	2900	2900	0
57	20250227	175400	581265825	2900	2900	2900	2900	0
58	20250227	175300	581265825	2900	2900	2900	2900	0
59	20250227	175200	581265825	2900	2900	2900	2900	0
60	20250227	175100	581265825	2900	2900	2900	2900	0
61	20250227	175000	581265825	2900	2900	2900	2900	0
62	20250227	174900	581265825	2900	2900	2900	2900	6031
63	20250227	174800	581265825	2900	2900	2900	2900	0
64	20250227	174700	581265825	2900	2900	2900	2900	0
65	20250227	174600	581265825	2900	2900	2900	2900	0
66	20250227	174500	581265825	2900	2900	2900	2900	0
67	20250227	174400	581265825	2900	2900	2900	2900	0
68	20250227	174300	581265825	2900	2900	2900	2900	0
69	20250227	174200	581265825	2900	2900	2900	2900	0
70	20250227	174100	581265825	2900	2900	2900	2900	0
71	20250227	174000	581265825	2900	2900	2900	2900	0
72	20250227	173900	581265825	2900	2900	2900	2900	0
73	20250227	173800	581265825	2900	2900	2900	2900	0
74	20250227	173700	581265825	2900	2900	2900	2900	0
75	20250227	173600	581265825	2900	2900	2900	2900	0
76	20250227	173500	581265825	2900	2900	2900	2900	0
77	20250227	173400	581265825	2900	2900	2900	2900	0
78	20250227	173300	581265825	2900	2900	2900	2900	0
79	20250227	173200	581265825	2900	2900	2900	2900	0
80	20250227	173100	581265825	2900	2900	2900	2900	0
81	20250227	173000	581265825	2900	2900	2900	2900	0
82	20250227	172900	581265825	2900	2900	2900	2900	0
83	20250227	172800	581265825	2900	2900	2900	2900	0
84	20250227	172700	581265825	2900	2900	2900	2900	0
85	20250227	172600	581265825	2900	2900	2900	2900	0
86	20250227	172500	581265825	2900	2900	2900	2900	0
87	20250227	172400	581265825	2900	2900	2900	2900	0
88	20250227	172300	581265825	2900	2900	2900	2900	0
89	20250227	172200	581265825	2900	2900	2900	2900	0
90	20250227	172100	581265825	2900	2900	2900	2900	0
91	20250227	172000	581265825	2900	2900	2900	2900	0
92	20250227	171900	581265825	2900	2900	2900	2900	6031
93	20250227	171800	581265825	2900	2900	2900	2900	0
94	20250227	171700	581265825	2900	2900	2900	2900	0
95	20250227	171600	581265825	2900	2900	2900	2900	0
96	20250227	171500	581265825	2900	2900	2900	2900	0
97	20250227	171400	581265825	2900	2900	2900	2900	0
98	20250227	171300	581265825	2900	2900	2900	2900	0
99	20250227	171200	581265825	2900	2900	2900	2900	0
100	20250227	171100	581265825	2900	2900	2900	2900	0
101	20250227	171000	581265825	2900	2900	2900	2900	0
102	20250227	170900	581265825	2900	2900	2900	2900	0
103	20250227	170800	581265825	2900	2900	2900	2900	0
104	20250227	170700	581265825	2900	2900	2900	2900	0
105	20250227	170600	581265825	2900	2900	2900	2900	0
106	20250227	170500	581265825	2900	2900	2900	2900	0
107	20250227	170400	581265825	2900	2900	2900	2900	0
108	20250227	170300	581265825	2900	2900	2900	2900	0
109	20250227	170200	581265825	2900	2900	2900	2900	0
110	20250227	170100	581265825	2900	2900	2900	2900	0
111	20250227	170000	581265825	2900	2900	2900	2900	0
112	20250227	165900	581265825	2900	2900	2900	2900	0
113	20250227	165800	581265825	2900	2900	2900	2900	0
114	20250227	165700	581265825	2900	2900	2900	2900	0
115	20250227	165600	581265825	2900	2900	2900	2900	0
116	20250227	165500	581265825	2900	2900	2900	2900	0
117	20250227	165400	581265825	2900	2900	2900	2900	0
118	20250227	165300	581265825	2900	2900	2900	2900	0
119	20250227	165200	581265825	2900	2900	2900	2900	0
120	20250227	165100	581265825	2900	2900	2900	2900	0
121	20250227	165000	581265825	2900	2900	2900	2900	0
122	20250227	164900	581265825	2900	2900	2900	2900	6031
123	20250227	164800	581265825	2900	2900	2900	2900	0
124	20250227	164700	581265825	2900	2900	2900	2900	0
125	20250227	164600	581265825	2900	2900	2900	2900	0
126	20250227	164500	581265825	2900	2900	2900	2900	0
127	20250227	164400	581265825	2900	2900	2900	2900	0
128	20250227	164300	581265825	2900	2900	2900	2900	0
129	20250227	164200	581265825	2900	2900	2900	2900	0
130	20250227	164100	581265825	2900	2900	2900	2900	0
131	20250227	164000	581265825	2900	2900	2900	2900	0
132	20250227	163900	581265825	2900	2900	2900	2900	0
133	20250227	163800	581265825	2900	2900	2900	2900	0
134	20250227	163700	581265825	2900	2900	2900	2900	0
135	20250227	163600	581265825	2900	2900	2900	2900	0
136	20250227	163500	581265825	2900	2900	2900	2900	0
137	20250227	163400	581265825	2900	2900	2900	2900	0
138	20250227	163300	581265825	2900	2900	2900	2900	0
139	20250227	163200	581265825	2900	2900	2900	2900	0
140	20250227	163100	581265825	2900	2900	2900	2900	0
141	20250227	163000	581265825	2900	2900	2900	2900	0
142	20250227	162900	581265825	2900	2900	2900	2900	0
143	20250227	162800	581265825	2900	2900	2900	2900	0
144	20250227	162700	581265825	2900	2900	2900	2900	0
145	20250227	162600	581265825	2900	2900	2900	2900	0
146	20250227	162500	581265825	2900	2900	2900	2900	0
147	20250227	162400	581265825	2900	2900	2900	2900	0
148	20250227	162300	581265825	2900	2900	2900	2900	0
149	20250227	162200	581265825	2900	2900	2900	2900	0
150	20250227	162100	581265825	2900	2900	2900	2900	0
151	20250227	162000	581265825	2900	2900	2900	2900	0
152	20250227	161900	581265825	2900	2900	2900	2900	6031
153	20250227	161800	581265825	2900	2900	2900	2900	0
154	20250227	161700	581265825	2900	2900	2900	2900	0
155	20250227	161600	581265825	2900	2900	2900	2900	0
156	20250227	161500	581265825	2900	2900	2900	2900	0
157	20250227	161400	581265825	2900	2900	2900	2900	0
158	20250227	161300	581265825	2900	2900	2900	2900	0
159	20250227	161200	581265825	2900	2900	2900	2900	0
160	20250227	161100	581265825	2900	2900	2900	2900	0
161	20250227	161000	581265825	2900	2900	2900	2900	0
162	20250227	160900	581265825	2900	2900	2900	2900	0
163	20250227	160800	581265825	2900	2900	2900	2900	0
164	20250227	160700	581265825	2900	2900	2900	2900	0
165	20250227	160600	581265825	2900	2900	2900	2900	0
166	20250227	160500	581265825	2900	2900	2900	2900	0
167	20250227	160400	581265825	2900	2900	2900	2900	0
168	20250227	160300	581265825	2900	2900	2900	2900	0
169	20250227	160200	581265825	2900	2900	2900	2900	0
170	20250227	160100	581265825	2900	2900	2900	2900	0
171	20250227	160000	581265825	2900	2900	2900	2900	0
172	20250227	155900	581265825	2900	2900	2900	2900	0
173	20250227	155800	581265825	2900	2900	2900	2900	0
174	20250227	155700	581265825	2900	2900	2900	2900	0
175	20250227	155600	581265825	2900	2900	2900	2900	0
176	20250227	155500	581265825	2900	2900	2900	2900	0
177	20250227	155400	581265825	2900	2900	2900	2900	0
178	20250227	155300	581265825	2900	2900	2900	2900	0
179	20250227	155200	581265825	2900	2900	2900	2900	0
180	20250227	155100	581265825	2900	2900	2900	2900	0
181	20250227	155000	581265825	2900	2900	2900	2900	0
182	20250227	154900	581265825	2900	2900	2900	2900	6031
183	20250227	154800	581265825	2900	2900	2900	2900	0
184	20250227	154700	581265825	2900	2900	2900	2900	0
185	20250227	154600	581265825	2900	2900	2900	2900	0
186	20250227	154500	581265825	2900	2900	2900	2900	0
187	20250227	154400	581265825	2900	2900	2900	2900	0
188	20250227	154300	581265825	2900	2900	2900	2900	0
189	20250227	154200	581265825	2900	2900	2900	2900	0
190	20250227	154100	581265825	2900	2900	2900	2900	0
191	20250227	154000	581265825	2900	2900	2900	2900	0
192	20250227	153900	581265825	2900	2900	2900	2900	0
193	20250227	153800	581265825	2900	2900	2900	2900	0
194	20250227	153700	581265825	2900	2900	2900	2900	0
195	20250227	153600	581265825	2900	2900	2900	2900	0
196	20250227	153500	581265825	2900	2900	2900	2900	0
197	20250227	153400	581265825	2900	2900	2900	2900	0
198	20250227	153300	581265825	2900	2900	2900	2900	0
199	20250227	153200	581265825	2900	2900	2900	2900	0
200	20250227	153100	581265825	2900	2900	2900	2900	0
201	20250227	153000	581265825	2900	2900	2900	2900	6031
202	20250227	152900	563775925	2910	2910	2910	2910	0
203	20250227	152800	563775925	2910	2910	2910	2910	0
204	20250227	152700	563775925	2910	2910	2910	2910	0
205	20250227	152600	563775925	2910	2910	2910	2910	0
206	20250227	152500	563775925	2910	2910	2910	2910	0
207	20250227	152400	563775925	2910	2910	2910	2910	0
208	20250227	152300	563775925	2910	2910	2910	2910	0
209	20250227	152200	563775925	2910	2910	2910	2910	0
210	20250227	152100	563775925	2910	2910	2910	2910	0
211	20250227	152000	563775925	2910	2910	2910	2910	0
212	20250227	151900	563775925	2910	2905	2910	2905	14
213	20250227	151800	563735240	2905	2905	2905	2905	895
214	20250227	151700	561135265	2905	2905	2905	2905	5
215	20250227	151600	561120740	2905	2905	2905	2905	67
216	20250227	151500	560926105	2905	2905	2905	2905	23
217	20250227	151400	560859290	2905	2905	2905	2905	348
218	20250227	151300	559848350	2905	2910	2910	2905	320
219	20250227	151200	558918650	2910	2900	2910	2900	22
220	20250227	151100	558854830	2905	2900	2905	2900	702
221	20250227	151000	556818020	2900	2900	2900	2900	8306
222	20250227	150900	532730620	2910	2905	2910	2905	8
223	20250227	150800	532707365	2910	2900	2910	2900	941
224	20250227	150700	529969255	2900	2905	2905	2900	2158
225	20250227	150600	523710235	2905	2905	2905	2905	44
226	20250227	150500	523582415	2905	2905	2905	2905	133
227	20250227	150400	523196050	2905	2900	2905	2900	235
228	20250227	150300	522513525	2905	2905	2905	2900	2710
229	20250227	150200	514648975	2905	2905	2905	2905	27
230	20250227	150100	514570540	2905	2905	2905	2905	23
231	20250227	150000	514503725	2905	2900	2905	2900	410
232	20250227	145900	513314475	2910	2910	2910	2910	6
233	20250227	145800	513297015	2900	2905	2905	2900	2805
234	20250227	145700	505161865	2905	2905	2905	2905	16187
235	20250227	145600	458138630	2905	2905	2905	2905	493
236	20250227	145500	456706465	2910	2910	2910	2910	1
237	20250227	145400	456703555	2905	2905	2910	2905	2103
238	20250227	145300	450594325	2910	2910	2910	2910	108
239	20250227	145200	450280045	2910	2915	2915	2910	2116
240	20250227	145100	444122450	2915	2915	2915	2915	0
241	20250227	145000	444122450	2915	2915	2915	2915	665
242	20250227	144900	442183975	2910	2915	2915	2910	541
243	20250227	144800	440609660	2915	2915	2915	2915	30
244	20250227	144700	440522210	2915	2915	2915	2915	20
245	20250227	144600	440463910	2915	2915	2915	2915	0
246	20250227	144500	440463910	2915	2915	2915	2915	0
247	20250227	144400	440463910	2915	2910	2915	2910	4
248	20250227	144300	440452255	2910	2910	2910	2910	1
249	20250227	144200	440449345	2910	2910	2910	2910	0
250	20250227	144100	440449345	2910	2910	2910	2910	0
251	20250227	144000	440449345	2910	2910	2910	2910	0
252	20250227	143900	440449345	2910	2910	2910	2910	2
253	20250227	143800	440443525	2915	2915	2915	2915	5
254	20250227	143700	440428950	2915	2915	2915	2910	23
255	20250227	143600	440361960	2905	2905	2905	2905	0
256	20250227	143500	440361960	2905	2905	2905	2905	5
257	20250227	143400	440347435	2905	2905	2905	2905	0
258	20250227	143300	440347435	2905	2905	2905	2905	0
259	20250227	143200	440347435	2905	2905	2905	2905	20
260	20250227	143100	440289335	2910	2910	2910	2910	11
261	20250227	143000	440257325	2910	2910	2910	2910	0
262	20250227	142900	440257325	2910	2910	2910	2910	0
263	20250227	142800	440257325	2910	2905	2910	2905	176
264	20250227	142700	439746040	2905	2905	2905	2905	2000
265	20250227	142600	433936040	2915	2915	2915	2915	10
266	20250227	142500	433906890	2915	2915	2915	2915	0
267	20250227	142400	433906890	2915	2915	2915	2915	0
268	20250227	142300	433906890	2915	2910	2915	2910	310
269	20250227	142200	433004740	2915	2910	2915	2910	1815
270	20250227	142100	427723040	2910	2910	2910	2910	1
271	20250227	142000	427720130	2910	2910	2910	2910	0
272	20250227	141900	427720130	2910	2910	2910	2910	1212
273	20250227	141800	424193210	2915	2915	2915	2915	5
274	20250227	141700	424178635	2915	2915	2915	2915	0
275	20250227	141600	424178635	2915	2915	2915	2915	51
276	20250227	141500	424029970	2920	2920	2920	2920	100
277	20250227	141400	423737970	2910	2910	2910	2910	0
278	20250227	141300	423737970	2910	2910	2910	2910	500
279	20250227	141200	422282970	2915	2915	2915	2915	3027
280	20250227	141100	413459265	2920	2920	2920	2920	0
281	20250227	141000	413459265	2920	2920	2920	2920	0
282	20250227	140900	413459265	2920	2915	2920	2915	281
283	20250227	140800	412640145	2920	2920	2920	2920	9
284	20250227	140700	412613865	2920	2920	2920	2920	0
285	20250227	140600	412613865	2920	2920	2920	2920	0
286	20250227	140500	412613865	2920	2920	2920	2920	0
287	20250227	140400	412613865	2920	2920	2920	2920	0
288	20250227	140300	412613865	2920	2920	2920	2920	1
289	20250227	140200	412610945	2915	2915	2915	2915	0
290	20250227	140100	412610945	2915	2915	2915	2915	1743
291	20250227	140000	407530100	2915	2915	2915	2915	10
292	20250227	135900	407500950	2915	2915	2915	2915	1739
293	20250227	135800	402431765	2915	2915	2915	2915	31
294	20250227	135700	402341400	2910	2905	2910	2905	955
295	20250227	135600	399562600	2905	2905	2905	2905	168
296	20250227	135500	399074560	2905	2910	2910	2905	112
297	20250227	135400	398749185	2910	2910	2910	2910	1092
298	20250227	135300	395571465	2910	2910	2910	2910	0
299	20250227	135200	395571465	2910	2910	2910	2910	0
300	20250227	135100	395571465	2910	2910	2910	2910	160
301	20250227	135000	395105865	2910	2910	2910	2910	17
302	20250227	134900	395056395	2910	2910	2910	2910	0
303	20250227	134800	395056395	2910	2910	2910	2910	0
304	20250227	134700	395056395	2910	2910	2910	2910	0
305	20250227	134600	395056395	2910	2915	2915	2910	1743
306	20250227	134500	389982550	2915	2915	2915	2915	0
307	20250227	134400	389982550	2915	2915	2915	2915	0
308	20250227	134300	389982550	2915	2915	2915	2915	0
309	20250227	134200	389982550	2915	2915	2915	2915	2
310	20250227	134100	389976720	2910	2910	2910	2910	0
311	20250227	134000	389976720	2910	2910	2910	2910	2520
312	20250227	133900	382643520	2910	2910	2910	2910	7
313	20250227	133800	382623150	2910	2910	2910	2910	0
314	20250227	133700	382623150	2910	2910	2910	2910	0
315	20250227	133600	382623150	2910	2910	2910	2910	0
316	20250227	133500	382623150	2910	2910	2910	2910	0
317	20250227	133400	382623150	2910	2910	2910	2910	0
318	20250227	133300	382623150	2910	2910	2910	2910	0
319	20250227	133200	382623150	2910	2910	2910	2910	0
320	20250227	133100	382623150	2910	2910	2910	2910	142
321	20250227	133000	382209930	2910	2910	2910	2910	360
322	20250227	132900	381162330	2910	2910	2910	2910	0
323	20250227	132800	381162330	2910	2910	2910	2910	1
324	20250227	132700	381159420	2910	2910	2910	2910	0
325	20250227	132600	381159420	2910	2910	2910	2910	80
326	20250227	132500	380926620	2910	2915	2915	2910	2145
327	20250227	132400	374684410	2915	2915	2915	2915	293
328	20250227	132300	373830315	2915	2915	2915	2915	50
329	20250227	132200	373684565	2915	2915	2915	2910	2592
330	20250227	132100	366138845	2915	2915	2915	2915	0
331	20250227	132000	366138845	2915	2925	2925	2915	537
332	20250227	131900	364573160	2925	2925	2925	2925	0
333	20250227	131800	364573160	2925	2925	2925	2925	1
334	20250227	131700	364570235	2915	2915	2915	2915	236
335	20250227	131600	363882295	2915	2915	2915	2915	1
336	20250227	131500	363879380	2915	2915	2915	2915	4491
337	20250227	131400	350788115	2915	2915	2915	2915	300
338	20250227	131300	349913615	2915	2920	2920	2915	4231
339	20250227	131200	337561455	2920	2920	2920	2920	0
340	20250227	131100	337561455	2920	2920	2920	2920	0
341	20250227	131000	337561455	2920	2920	2920	2920	0
342	20250227	130900	337561455	2920	2920	2920	2920	0
343	20250227	130800	337561455	2920	2920	2920	2920	0
344	20250227	130700	337561455	2920	2920	2920	2920	0
345	20250227	130600	337561455	2920	2920	2920	2920	0
346	20250227	130500	337561455	2920	2920	2920	2920	0
347	20250227	130400	337561455	2920	2920	2920	2920	80
348	20250227	130300	337327855	2930	2930	2930	2930	25
349	20250227	130200	337254605	2920	2920	2920	2920	0
350	20250227	130100	337254605	2920	2920	2920	2920	5
351	20250227	130000	337240005	2930	2930	2930	2930	0
352	20250227	125900	337240005	2930	2930	2930	2930	0
353	20250227	125800	337240005	2930	2930	2930	2930	2
354	20250227	125700	337234145	2920	2925	2925	2920	1387
355	20250227	125600	333180640	2925	2925	2925	2925	0
356	20250227	125500	333180640	2925	2925	2925	2925	0
357	20250227	125400	333180640	2925	2925	2925	2925	0
358	20250227	125300	333180640	2925	2925	2925	2925	19
359	20250227	125200	333125065	2925	2925	2925	2925	0
360	20250227	125100	333125065	2925	2925	2925	2925	0
361	20250227	125000	333125065	2925	2925	2925	2925	0
362	20250227	124900	333125065	2925	2925	2925	2925	0
363	20250227	124800	333125065	2925	2925	2925	2925	0
364	20250227	124700	333125065	2925	2925	2925	2925	0
365	20250227	124600	333125065	2925	2925	2925	2925	0
366	20250227	124500	333125065	2925	2925	2925	2925	0
367	20250227	124400	333125065	2925	2925	2925	2925	0
368	20250227	124300	333125065	2925	2925	2925	2925	1
369	20250227	124200	333122140	2925	2925	2925	2925	0
370	20250227	124100	333122140	2925	2930	2930	2925	4
371	20250227	124000	333110435	2930	2930	2930	2930	0
372	20250227	123900	333110435	2930	2930	2930	2930	0
373	20250227	123800	333110435	2930	2930	2930	2930	200
374	20250227	123700	332524435	2935	2935	2935	2935	0
375	20250227	123600	332524435	2935	2935	2935	2935	0
376	20250227	123500	332524435	2935	2935	2935	2935	0
377	20250227	123400	332524435	2935	2935	2935	2935	0
378	20250227	123300	332524435	2935	2935	2935	2935	0
379	20250227	123200	332524435	2935	2935	2935	2935	0
380	20250227	123100	332524435	2935	2930	2935	2930	825
381	20250227	123000	330107115	2920	2920	2920	2920	1
382	20250227	122900	330104195	2930	2930	2930	2930	0
383	20250227	122800	330104195	2930	2930	2930	2930	10
384	20250227	122700	330074895	2920	2920	2920	2920	0
385	20250227	122600	330074895	2920	2920	2920	2920	6
386	20250227	122500	330057375	2920	2920	2920	2920	1060
387	20250227	122400	326962175	2920	2920	2920	2920	0
388	20250227	122300	326962175	2920	2920	2920	2920	0
389	20250227	122200	326962175	2920	2920	2920	2920	30
390	20250227	122100	326874575	2925	2925	2925	2925	89
391	20250227	122000	326614250	2925	2925	2925	2925	0
392	20250227	121900	326614250	2925	2925	2925	2925	702
393	20250227	121800	324560900	2925	2925	2925	2925	0
394	20250227	121700	324560900	2925	2925	2925	2925	1
395	20250227	121600	324557975	2925	2925	2925	2925	237
396	20250227	121500	323864750	2925	2925	2925	2925	0
397	20250227	121400	323864750	2925	2925	2925	2925	0
398	20250227	121300	323864750	2925	2925	2925	2925	0
399	20250227	121200	323864750	2925	2925	2925	2925	0
400	20250227	121100	323864750	2925	2925	2925	2925	144
401	20250227	121000	323443550	2930	2930	2930	2930	0
402	20250227	120900	323443550	2930	2930	2930	2930	0
403	20250227	120800	323443550	2930	2930	2930	2930	0
404	20250227	120700	323443550	2930	2930	2930	2930	150
405	20250227	120600	323004050	2925	2925	2925	2925	193
406	20250227	120500	322439525	2930	2930	2930	2930	0
407	20250227	120400	322439525	2930	2930	2930	2930	0
408	20250227	120300	322439525	2930	2930	2930	2930	0
409	20250227	120200	322439525	2930	2930	2930	2930	0
410	20250227	120100	322439525	2930	2930	2930	2930	100
411	20250227	120000	322146525	2930	2930	2930	2930	0
412	20250227	115900	322146525	2930	2935	2935	2930	501
413	20250227	115800	320678590	2915	2915	2915	2915	5
414	20250227	115700	320664015	2915	2925	2925	2915	2000
415	20250227	115600	314825590	2925	2925	2925	2925	0
416	20250227	115500	314825590	2925	2925	2925	2925	500
417	20250227	115400	313363090	2935	2935	2935	2935	0
418	20250227	115300	313363090	2935	2935	2935	2935	8
419	20250227	115200	313339610	2930	2930	2930	2930	0
420	20250227	115100	313339610	2930	2920	2930	2920	1609
421	20250227	115000	308640900	2930	2930	2930	2930	0
422	20250227	114900	308640900	2930	2935	2935	2930	238
423	20250227	114800	307943310	2935	2935	2935	2935	0
424	20250227	114700	307943310	2935	2935	2935	2935	0
425	20250227	114600	307943310	2935	2935	2935	2935	0
426	20250227	114500	307943310	2935	2935	2935	2935	0
427	20250227	114400	307943310	2935	2935	2935	2935	0
428	20250227	114300	307943310	2935	2935	2935	2935	0
429	20250227	114200	307943310	2935	2935	2935	2935	0
430	20250227	114100	307943310	2935	2935	2935	2935	5
431	20250227	114000	307928635	2935	2935	2935	2935	0
432	20250227	113900	307928635	2935	2935	2935	2935	0
433	20250227	113800	307928635	2935	2935	2935	2935	0
434	20250227	113700	307928635	2935	2940	2940	2915	292
435	20250227	113600	307075845	2915	2945	2945	2915	805
436	20250227	113500	304723885	2945	2935	2945	2935	701
437	20250227	113400	302663980	2930	2930	2930	2930	0
438	20250227	113300	302663980	2930	2930	2930	2930	1800
439	20250227	113200	297389980	2930	2930	2930	2930	0
440	20250227	113100	297389980	2930	2930	2930	2930	1
441	20250227	113000	297387050	2930	2930	2930	2930	100
442	20250227	112900	297094050	2930	2930	2930	2930	0
443	20250227	112800	297094050	2930	2930	2930	2930	0
444	20250227	112700	297094050	2930	2930	2930	2930	0
445	20250227	112600	297094050	2930	2930	2930	2930	0
446	20250227	112500	297094050	2930	2930	2930	2930	7
447	20250227	112400	297073540	2930	2930	2930	2930	0
448	20250227	112300	297073540	2930	2930	2930	2930	172
449	20250227	112200	296569580	2930	2930	2930	2930	110
450	20250227	112100	296247280	2920	2920	2920	2920	1
451	20250227	112000	296244360	2920	2920	2920	2920	0
452	20250227	111900	296244360	2920	2920	2920	2920	0
453	20250227	111800	296244360	2920	2920	2920	2920	505
454	20250227	111700	294769760	2930	2920	2930	2920	1082
455	20250227	111600	291610300	2920	2930	2930	2920	357
456	20250227	111500	290567840	2930	2930	2930	2930	1
457	20250227	111400	290564910	2930	2930	2930	2930	0
458	20250227	111300	290564910	2930	2930	2930	2930	100
459	20250227	111200	290271910	2930	2930	2930	2930	331
460	20250227	111100	289302080	2930	2930	2930	2930	0
461	20250227	111000	289302080	2930	2930	2930	2930	18
462	20250227	110900	289249340	2930	2930	2930	2930	0
463	20250227	110800	289249340	2930	2930	2930	2930	1
464	20250227	110700	289246410	2920	2930	2930	2920	8300
465	20250227	110600	265007410	2925	2920	2925	2920	101
466	20250227	110500	264712485	2920	2920	2920	2920	500
467	20250227	110400	263252485	2925	2925	2925	2925	1
468	20250227	110300	263249560	2925	2935	2935	2925	649
469	20250227	110200	261351225	2930	2930	2930	2930	0
470	20250227	110100	261351225	2930	2930	2930	2930	0
471	20250227	110000	261351225	2930	2930	2930	2930	50
472	20250227	105900	261204725	2930	2930	2930	2930	40
473	20250227	105800	261087525	2930	2930	2930	2930	90
474	20250227	105700	260823825	2935	2935	2935	2935	0
475	20250227	105600	260823825	2935	2935	2935	2935	1
476	20250227	105500	260820890	2930	2935	2935	2930	9
477	20250227	105400	260794515	2935	2935	2935	2935	1
478	20250227	105300	260791580	2925	2930	2930	2925	1732
479	20250227	105200	255725265	2930	2935	2935	2930	100
480	20250227	105100	255431925	2935	2935	2935	2935	2
481	20250227	105000	255426055	2930	2930	2930	2930	0
482	20250227	104900	255426055	2930	2930	2930	2930	4
483	20250227	104800	255414335	2925	2925	2925	2925	0
484	20250227	104700	255414335	2925	2925	2925	2925	0
485	20250227	104600	255414335	2925	2925	2925	2925	213
486	20250227	104500	254791310	2930	2935	2935	2930	10
487	20250227	104400	254762000	2935	2935	2935	2935	0
488	20250227	104300	254762000	2935	2935	2935	2935	0
489	20250227	104200	254762000	2935	2935	2935	2935	10
490	20250227	104100	254732650	2935	2935	2935	2925	391
491	20250227	104000	253585195	2935	2930	2935	2930	50
492	20250227	103900	253438660	2930	2930	2930	2930	600
493	20250227	103800	251680660	2930	2930	2930	2930	0
494	20250227	103700	251680660	2930	2935	2935	2930	79
495	20250227	103600	251449125	2935	2935	2935	2935	0
496	20250227	103500	251449125	2935	2935	2935	2935	100
497	20250227	103400	251155625	2935	2935	2935	2935	0
498	20250227	103300	251155625	2935	2935	2935	2935	0
499	20250227	103200	251155625	2935	2935	2935	2935	5920
500	20250227	103100	233780425	2935	2935	2935	2935	900
501	20250227	103000	231138925	2935	2935	2935	2935	167
502	20250227	102900	230648780	2935	2940	2940	2935	347
503	20250227	102800	229628700	2940	2940	2940	2940	0
504	20250227	102700	229628700	2940	2940	2940	2940	0
505	20250227	102600	229628700	2940	2940	2940	2940	0
506	20250227	102500	229628700	2940	2940	2940	2940	0
507	20250227	102400	229628700	2940	2940	2940	2940	1732
508	20250227	102300	224536620	2935	2935	2935	2935	0
509	20250227	102200	224536620	2935	2935	2935	2935	0
510	20250227	102100	224536620	2935	2935	2935	2935	50
511	20250227	102000	224389870	2935	2935	2935	2935	0
512	20250227	101900	224389870	2935	2935	2935	2935	0
513	20250227	101800	224389870	2935	2935	2935	2935	0
514	20250227	101700	224389870	2935	2935	2935	2935	100
515	20250227	101600	224096370	2935	2935	2935	2935	585
516	20250227	101500	222379395	2935	2925	2935	2925	413
517	20250227	101400	221167390	2925	2930	2930	2925	649
518	20250227	101300	219269050	2930	2930	2930	2930	0
519	20250227	101200	219269050	2930	2930	2930	2930	0
520	20250227	101100	219269050	2930	2930	2930	2930	878
521	20250227	101000	216696510	2930	2930	2930	2930	1
522	20250227	100900	216693580	2930	2930	2930	2930	1
523	20250227	100800	216690650	2925	2925	2925	2925	141
524	20250227	100700	216278225	2925	2925	2925	2925	200
525	20250227	100600	215693225	2930	2930	2930	2930	1386
526	20250227	100500	211632245	2930	2935	2935	2930	232
527	20250227	100400	210951435	2935	2935	2935	2935	0
528	20250227	100300	210951435	2935	2935	2935	2935	0
529	20250227	100200	210951435	2935	2935	2935	2935	0
530	20250227	100100	210951435	2935	2935	2935	2935	1
531	20250227	100000	210948500	2935	2930	2935	2925	505
532	20250227	095900	209471320	2935	2935	2935	2935	0
533	20250227	095800	209471320	2935	2935	2935	2935	0
534	20250227	095700	209471320	2935	2935	2935	2935	0
535	20250227	095600	209471320	2935	2935	2935	2935	0
536	20250227	095500	209471320	2935	2925	2935	2925	7
537	20250227	095400	209450835	2920	2920	2920	2920	0
538	20250227	095300	209450835	2920	2925	2925	2920	890
539	20250227	095200	206849875	2925	2930	2930	2925	796
540	20250227	095100	204520375	2930	2935	2935	2930	1535
541	20250227	095000	200022775	2940	2940	2940	2940	0
542	20250227	094900	200022775	2940	2940	2940	2940	15
543	20250227	094800	199978675	2940	2940	2940	2940	0
544	20250227	094700	199978675	2940	2940	2940	2940	10
545	20250227	094600	199949275	2940	2940	2940	2940	0
546	20250227	094500	199949275	2940	2940	2940	2940	2
547	20250227	094400	199943395	2940	2940	2940	2940	360
548	20250227	094300	198884995	2940	2930	2940	2925	3327
549	20250227	094200	189138095	2930	2925	2930	2925	4220
550	20250227	094100	176788050	2930	2925	2930	2925	193
551	20250227	094000	176223505	2930	2930	2930	2930	664
552	20250227	093900	174277985	2935	2935	2935	2930	4454
553	20250227	093800	161227710	2935	2945	2945	2935	429
554	20250227	093700	159968565	2945	2945	2945	2940	715
555	20250227	093600	157866390	2945	2945	2945	2945	109
556	20250227	093500	157545385	2945	2945	2945	2945	2
557	20250227	093400	157539495	2945	2945	2945	2945	4
558	20250227	093300	157527715	2945	2945	2945	2945	4
559	20250227	093200	157515935	2945	2945	2945	2935	651
560	20250227	093100	155605170	2935	2930	2950	2925	494
561	20250227	093000	154157445	2950	2945	2950	2930	957
562	20250227	092900	151353150	2935	2935	2935	2935	5000
563	20250227	092800	136678150	2935	2935	2935	2930	2437
564	20250227	092700	129534990	2930	2930	2930	2930	2
565	20250227	092600	129529130	2930	2935	2940	2930	573
566	20250227	092500	127847380	2935	2940	2940	2935	1768
567	20250227	092400	122657460	2940	2940	2940	2940	988
568	20250227	092300	119752740	2940	2940	2940	2940	501
569	20250227	092200	118279800	2940	2940	2945	2940	407
570	20250227	092100	117083215	2940	2940	2940	2940	857
571	20250227	092000	114563635	2940	2940	2940	2940	100
572	20250227	091900	114269635	2945	2945	2945	2940	243
573	20250227	091800	113554500	2945	2940	2945	2940	1274
574	20250227	091700	109805230	2945	2960	2960	2945	1078
575	20250227	091600	106625850	2960	2950	2960	2950	1700
576	20250227	091500	101598365	2950	2950	2950	2950	382
577	20250227	091400	100471465	2950	2950	2955	2950	541
578	20250227	091300	98873315	2950	2955	2955	2950	1214
579	20250227	091200	95286970	2955	2955	2955	2955	1874
580	20250227	091100	89749300	2955	2950	2955	2950	1313
581	20250227	091000	85869785	2955	2955	2955	2955	915
582	20250227	090900	83165960	2955	2950	2960	2940	2962
583	20250227	090800	74415080	2940	2930	2940	2930	16188
584	20250227	090700	26830390	2930	2930	2930	2930	1
585	20250227	090600	26827460	2925	2930	2935	2925	1247
586	20250227	090500	23174295	2940	2940	2940	2940	439
587	20250227	090400	21883635	2940	2940	2940	2930	59
588	20250227	090300	21710235	2930	2930	2930	2930	1904
589	20250227	090200	16131515	2930	2920	2930	2920	450
590	20250227	090100	14815515	2930	2940	2940	2930	240
591	20250227	090000	14112305	2950	2920	2955	2920	4832