KissMeData/168490/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	203600	247768008	109	109	109	109	26116
3	20250221	203500	247768008	109	109	109	109	0
4	20250221	203400	247768008	109	109	109	109	0
5	20250221	203300	247768008	109	109	109	109	0
6	20250221	203200	247768008	109	109	109	109	0
7	20250221	203100	247768008	109	109	109	109	0
8	20250221	203000	247768008	109	109	109	109	0
9	20250221	202900	247768008	109	109	109	109	0
10	20250221	202800	247768008	109	109	109	109	0
11	20250221	202700	247768008	109	109	109	109	0
12	20250221	202600	247768008	109	109	109	109	0
13	20250221	202500	247768008	109	109	109	109	0
14	20250221	202400	247768008	109	109	109	109	0
15	20250221	202300	247768008	109	109	109	109	0
16	20250221	202200	247768008	109	109	109	109	0
17	20250221	202100	247768008	109	109	109	109	0
18	20250221	202000	247768008	109	109	109	109	0
19	20250221	201900	247768008	109	109	109	109	0
20	20250221	201800	247768008	109	109	109	109	0
21	20250221	201700	247768008	109	109	109	109	0
22	20250221	201600	247768008	109	109	109	109	0
23	20250221	201500	247768008	109	109	109	109	0
24	20250221	201400	247768008	109	109	109	109	0
25	20250221	201300	247768008	109	109	109	109	0
26	20250221	201200	247768008	109	109	109	109	0
27	20250221	201100	247768008	109	109	109	109	0
28	20250221	201000	247768008	109	109	109	109	0
29	20250221	200900	247768008	109	109	109	109	0
30	20250221	200800	247768008	109	109	109	109	0
31	20250221	200700	247768008	109	109	109	109	0
32	20250221	200600	247768008	109	109	109	109	26116
33	20250221	200500	247768008	109	109	109	109	0
34	20250221	200400	247768008	109	109	109	109	0
35	20250221	200300	247768008	109	109	109	109	0
36	20250221	200200	247768008	109	109	109	109	0
37	20250221	200100	247768008	109	109	109	109	0
38	20250221	200000	247768008	109	109	109	109	0
39	20250221	195900	247768008	109	109	109	109	0
40	20250221	195800	247768008	109	109	109	109	0
41	20250221	195700	247768008	109	109	109	109	0
42	20250221	195600	247768008	109	109	109	109	0
43	20250221	195500	247768008	109	109	109	109	0
44	20250221	195400	247768008	109	109	109	109	0
45	20250221	195300	247768008	109	109	109	109	0
46	20250221	195200	247768008	109	109	109	109	0
47	20250221	195100	247768008	109	109	109	109	0
48	20250221	195000	247768008	109	109	109	109	0
49	20250221	194900	247768008	109	109	109	109	0
50	20250221	194800	247768008	109	109	109	109	0
51	20250221	194700	247768008	109	109	109	109	0
52	20250221	194600	247768008	109	109	109	109	0
53	20250221	194500	247768008	109	109	109	109	0
54	20250221	194400	247768008	109	109	109	109	0
55	20250221	194300	247768008	109	109	109	109	0
56	20250221	194200	247768008	109	109	109	109	0
57	20250221	194100	247768008	109	109	109	109	0
58	20250221	194000	247768008	109	109	109	109	0
59	20250221	193900	247768008	109	109	109	109	0
60	20250221	193800	247768008	109	109	109	109	0
61	20250221	193700	247768008	109	109	109	109	0
62	20250221	193600	247768008	109	109	109	109	26116
63	20250221	193500	247768008	109	109	109	109	0
64	20250221	193400	247768008	109	109	109	109	0
65	20250221	193300	247768008	109	109	109	109	0
66	20250221	193200	247768008	109	109	109	109	0
67	20250221	193100	247768008	109	109	109	109	0
68	20250221	193000	247768008	109	109	109	109	0
69	20250221	192900	247768008	109	109	109	109	0
70	20250221	192800	247768008	109	109	109	109	0
71	20250221	192700	247768008	109	109	109	109	0
72	20250221	192600	247768008	109	109	109	109	0
73	20250221	192500	247768008	109	109	109	109	0
74	20250221	192400	247768008	109	109	109	109	0
75	20250221	192300	247768008	109	109	109	109	0
76	20250221	192200	247768008	109	109	109	109	0
77	20250221	192100	247768008	109	109	109	109	0
78	20250221	192000	247768008	109	109	109	109	0
79	20250221	191900	247768008	109	109	109	109	0
80	20250221	191800	247768008	109	109	109	109	0
81	20250221	191700	247768008	109	109	109	109	0
82	20250221	191600	247768008	109	109	109	109	0
83	20250221	191500	247768008	109	109	109	109	0
84	20250221	191400	247768008	109	109	109	109	0
85	20250221	191300	247768008	109	109	109	109	0
86	20250221	191200	247768008	109	109	109	109	0
87	20250221	191100	247768008	109	109	109	109	0
88	20250221	191000	247768008	109	109	109	109	0
89	20250221	190900	247768008	109	109	109	109	0
90	20250221	190800	247768008	109	109	109	109	0
91	20250221	190700	247768008	109	109	109	109	0
92	20250221	190600	247768008	109	109	109	109	26116
93	20250221	190500	247768008	109	109	109	109	0
94	20250221	190400	247768008	109	109	109	109	0
95	20250221	190300	247768008	109	109	109	109	0
96	20250221	190200	247768008	109	109	109	109	0
97	20250221	190100	247768008	109	109	109	109	0
98	20250221	190000	247768008	109	109	109	109	0
99	20250221	185900	247768008	109	109	109	109	0
100	20250221	185800	247768008	109	109	109	109	0
101	20250221	185700	247768008	109	109	109	109	0
102	20250221	185600	247768008	109	109	109	109	0
103	20250221	185500	247768008	109	109	109	109	0
104	20250221	185400	247768008	109	109	109	109	0
105	20250221	185300	247768008	109	109	109	109	0
106	20250221	185200	247768008	109	109	109	109	0
107	20250221	185100	247768008	109	109	109	109	0
108	20250221	185000	247768008	109	109	109	109	0
109	20250221	184900	247768008	109	109	109	109	0
110	20250221	184800	247768008	109	109	109	109	0
111	20250221	184700	247768008	109	109	109	109	0
112	20250221	184600	247768008	109	109	109	109	0
113	20250221	184500	247768008	109	109	109	109	0
114	20250221	184400	247768008	109	109	109	109	0
115	20250221	184300	247768008	109	109	109	109	0
116	20250221	184200	247768008	109	109	109	109	0
117	20250221	184100	247768008	109	109	109	109	0
118	20250221	184000	247768008	109	109	109	109	0
119	20250221	183900	247768008	109	109	109	109	0
120	20250221	183800	247768008	109	109	109	109	0
121	20250221	183700	247768008	109	109	109	109	0
122	20250221	183600	247768008	109	109	109	109	26116
123	20250221	183500	247768008	109	109	109	109	0
124	20250221	183400	247768008	109	109	109	109	0
125	20250221	183300	247768008	109	109	109	109	0
126	20250221	183200	247768008	109	109	109	109	0
127	20250221	183100	247768008	109	109	109	109	0
128	20250221	183000	247768008	109	109	109	109	0
129	20250221	182900	247768008	109	109	109	109	0
130	20250221	182800	247768008	109	109	109	109	0
131	20250221	182700	247768008	109	109	109	109	0
132	20250221	182600	247768008	109	109	109	109	0
133	20250221	182500	247768008	109	109	109	109	0
134	20250221	182400	247768008	109	109	109	109	0
135	20250221	182300	247768008	109	109	109	109	0
136	20250221	182200	247768008	109	109	109	109	0
137	20250221	182100	247768008	109	109	109	109	0
138	20250221	182000	247768008	109	109	109	109	0
139	20250221	181900	247768008	109	109	109	109	0
140	20250221	181800	247768008	109	109	109	109	0
141	20250221	181700	247768008	109	109	109	109	0
142	20250221	181600	247768008	109	109	109	109	0
143	20250221	181500	247768008	109	109	109	109	0
144	20250221	181400	247768008	109	109	109	109	0
145	20250221	181300	247768008	109	109	109	109	0
146	20250221	181200	247768008	109	109	109	109	0
147	20250221	181100	247768008	109	109	109	109	0
148	20250221	181000	247768008	109	109	109	109	0
149	20250221	180900	247768008	109	109	109	109	0
150	20250221	180800	247768008	109	109	109	109	0
151	20250221	180700	247768008	109	109	109	109	0
152	20250221	180600	247768008	109	109	109	109	26116
153	20250221	180500	247768008	109	109	109	109	0
154	20250221	180400	247768008	109	109	109	109	0
155	20250221	180300	247768008	109	109	109	109	0
156	20250221	180200	247768008	109	109	109	109	0
157	20250221	180100	247768008	109	109	109	109	0
158	20250221	180000	247768008	109	109	109	109	0
159	20250221	175900	247768008	109	109	109	109	0
160	20250221	175800	247768008	109	109	109	109	0
161	20250221	175700	247768008	109	109	109	109	0
162	20250221	175600	247768008	109	109	109	109	0
163	20250221	175500	247768008	109	109	109	109	0
164	20250221	175400	247768008	109	109	109	109	0
165	20250221	175300	247768008	109	109	109	109	0
166	20250221	175200	247768008	109	109	109	109	0
167	20250221	175100	247768008	109	109	109	109	0
168	20250221	175000	247768008	109	109	109	109	0
169	20250221	174900	247768008	109	109	109	109	0
170	20250221	174800	247768008	109	109	109	109	0
171	20250221	174700	247768008	109	109	109	109	0
172	20250221	174600	247768008	109	109	109	109	0
173	20250221	174500	247768008	109	109	109	109	0
174	20250221	174400	247768008	109	109	109	109	0
175	20250221	174300	247768008	109	109	109	109	0
176	20250221	174200	247768008	109	109	109	109	0
177	20250221	174100	247768008	109	109	109	109	0
178	20250221	174000	247768008	109	109	109	109	0
179	20250221	173900	247768008	109	109	109	109	0
180	20250221	173800	247768008	109	109	109	109	0
181	20250221	173700	247768008	109	109	109	109	0
182	20250221	173600	247768008	109	109	109	109	26116
183	20250221	173500	247768008	109	109	109	109	0
184	20250221	173400	247768008	109	109	109	109	0
185	20250221	173300	247768008	109	109	109	109	0
186	20250221	173200	247768008	109	109	109	109	0
187	20250221	173100	247768008	109	109	109	109	0
188	20250221	173000	247768008	109	109	109	109	0
189	20250221	172900	247768008	109	109	109	109	0
190	20250221	172800	247768008	109	109	109	109	0
191	20250221	172700	247768008	109	109	109	109	0
192	20250221	172600	247768008	109	109	109	109	0
193	20250221	172500	247768008	109	109	109	109	0
194	20250221	172400	247768008	109	109	109	109	0
195	20250221	172300	247768008	109	109	109	109	0
196	20250221	172200	247768008	109	109	109	109	0
197	20250221	172100	247768008	109	109	109	109	0
198	20250221	172000	247768008	109	109	109	109	0
199	20250221	171900	247768008	109	109	109	109	0
200	20250221	171800	247768008	109	109	109	109	0
201	20250221	171700	247768008	109	109	109	109	0
202	20250221	171600	247768008	109	109	109	109	0
203	20250221	171500	247768008	109	109	109	109	0
204	20250221	171400	247768008	109	109	109	109	0
205	20250221	171300	247768008	109	109	109	109	0
206	20250221	171200	247768008	109	109	109	109	0
207	20250221	171100	247768008	109	109	109	109	0
208	20250221	171000	247768008	109	109	109	109	0
209	20250221	170900	247768008	109	109	109	109	0
210	20250221	170800	247768008	109	109	109	109	0
211	20250221	170700	247768008	109	109	109	109	0
212	20250221	170600	247768008	109	109	109	109	26116
213	20250221	170500	247768008	109	109	109	109	0
214	20250221	170400	247768008	109	109	109	109	0
215	20250221	170300	247768008	109	109	109	109	0
216	20250221	170200	247768008	109	109	109	109	0
217	20250221	170100	247768008	109	109	109	109	0
218	20250221	170000	247768008	109	109	109	109	0
219	20250221	165900	247768008	109	109	109	109	0
220	20250221	165800	247768008	109	109	109	109	0
221	20250221	165700	247768008	109	109	109	109	0
222	20250221	165600	247768008	109	109	109	109	0
223	20250221	165500	247768008	109	109	109	109	0
224	20250221	165400	247768008	109	109	109	109	0
225	20250221	165300	247768008	109	109	109	109	0
226	20250221	165200	247768008	109	109	109	109	0
227	20250221	165100	247768008	109	109	109	109	0
228	20250221	165000	247768008	109	109	109	109	0
229	20250221	164900	247768008	109	109	109	109	0
230	20250221	164800	247768008	109	109	109	109	0
231	20250221	164700	247768008	109	109	109	109	0
232	20250221	164600	247768008	109	109	109	109	0
233	20250221	164500	247768008	109	109	109	109	0
234	20250221	164400	247768008	109	109	109	109	0
235	20250221	164300	247768008	109	109	109	109	0
236	20250221	164200	247768008	109	109	109	109	0
237	20250221	164100	247768008	109	109	109	109	0
238	20250221	164000	247768008	109	109	109	109	0
239	20250221	163900	247768008	109	109	109	109	0
240	20250221	163800	247768008	109	109	109	109	0
241	20250221	163700	247768008	109	109	109	109	0
242	20250221	163600	247768008	109	109	109	109	26116
243	20250221	163500	247768008	109	109	109	109	0
244	20250221	163400	247768008	109	109	109	109	0
245	20250221	163300	247768008	109	109	109	109	0
246	20250221	163200	247768008	109	109	109	109	0
247	20250221	163100	247768008	109	109	109	109	0
248	20250221	163000	247768008	109	109	109	109	0
249	20250221	162900	247768008	109	109	109	109	0
250	20250221	162800	247768008	109	109	109	109	0
251	20250221	162700	247768008	109	109	109	109	0
252	20250221	162600	247768008	109	109	109	109	0
253	20250221	162500	247768008	109	109	109	109	0
254	20250221	162400	247768008	109	109	109	109	0
255	20250221	162300	247768008	109	109	109	109	0
256	20250221	162200	247768008	109	109	109	109	0
257	20250221	162100	247768008	109	109	109	109	0
258	20250221	162000	247768008	109	109	109	109	0
259	20250221	161900	247768008	109	109	109	109	0
260	20250221	161800	247768008	109	109	109	109	0
261	20250221	161700	247768008	109	109	109	109	0
262	20250221	161600	247768008	109	109	109	109	0
263	20250221	161500	247768008	109	109	109	109	0
264	20250221	161400	247768008	109	109	109	109	0
265	20250221	161300	247768008	109	109	109	109	0
266	20250221	161200	247768008	109	109	109	109	0
267	20250221	161100	247768008	109	109	109	109	0
268	20250221	161000	247768008	109	109	109	109	0
269	20250221	160900	247768008	109	109	109	109	0
270	20250221	160800	247768008	109	109	109	109	0
271	20250221	160700	247768008	109	109	109	109	0
272	20250221	160600	247768008	109	109	109	109	26116
273	20250221	160500	247768008	109	109	109	109	0
274	20250221	160400	247768008	109	109	109	109	0
275	20250221	160300	247768008	109	109	109	109	0
276	20250221	160200	247768008	109	109	109	109	0
277	20250221	160100	247768008	109	109	109	109	0
278	20250221	160000	247768008	109	109	109	109	0
279	20250221	155900	247768008	109	109	109	109	0
280	20250221	155800	247768008	109	109	109	109	0
281	20250221	155700	247768008	109	109	109	109	0
282	20250221	155600	247768008	109	109	109	109	0
283	20250221	155500	247768008	109	109	109	109	0
284	20250221	155400	247768008	109	109	109	109	0
285	20250221	155300	247768008	109	109	109	109	0
286	20250221	155200	247768008	109	109	109	109	0
287	20250221	155100	247768008	109	109	109	109	0
288	20250221	155000	247768008	109	109	109	109	0
289	20250221	154900	247768008	109	109	109	109	0
290	20250221	154800	247768008	109	109	109	109	0
291	20250221	154700	247768008	109	109	109	109	0
292	20250221	154600	247768008	109	109	109	109	0
293	20250221	154500	247768008	109	109	109	109	0
294	20250221	154400	247768008	109	109	109	109	0
295	20250221	154300	247768008	109	109	109	109	0
296	20250221	154200	247768008	109	109	109	109	0
297	20250221	154100	247768008	109	109	109	109	0
298	20250221	154000	247768008	109	109	109	109	0
299	20250221	153900	247768008	109	109	109	109	0
300	20250221	153800	247768008	109	109	109	109	0
301	20250221	153700	247768008	109	109	109	109	0
302	20250221	153600	247768008	109	109	109	109	26116
303	20250221	153500	247768008	109	109	109	109	0
304	20250221	153400	247768008	109	109	109	109	0
305	20250221	153300	247768008	109	109	109	109	0
306	20250221	153200	247768008	109	109	109	109	0
307	20250221	153100	247768008	109	109	109	109	0
308	20250221	153000	247768008	109	109	109	109	26116
309	20250221	152900	244921364	108	108	108	108	0
310	20250221	152800	244921364	108	108	108	108	0
311	20250221	152700	244921364	108	108	108	108	0
312	20250221	152600	244921364	108	108	108	108	0
313	20250221	152500	244921364	108	108	108	108	0
314	20250221	152400	244921364	108	108	108	108	0
315	20250221	152300	244921364	108	108	108	108	0
316	20250221	152200	244921364	108	108	108	108	0
317	20250221	152100	244921364	108	108	108	108	0
318	20250221	152000	244921364	108	108	108	108	0
319	20250221	151900	244921364	108	110	110	108	24008
320	20250221	151800	242327489	108	108	110	108	44130
321	20250221	151700	237561443	108	108	108	108	0
322	20250221	151600	237561443	108	109	109	108	35000
323	20250221	151500	233781137	109	109	109	109	5010
324	20250221	151400	233235047	109	109	109	109	0
325	20250221	151300	233235047	109	109	109	109	10370
326	20250221	151200	232104717	109	109	109	109	20
327	20250221	151100	232102537	110	110	110	110	0
328	20250221	151000	232102537	110	110	110	110	0
329	20250221	150900	232102537	110	109	110	109	5010
330	20250221	150800	231556437	109	109	110	109	34781
331	20250221	150700	227764927	110	110	110	110	0
332	20250221	150600	227764927	110	110	110	110	200
333	20250221	150500	227742927	109	109	109	109	3092
334	20250221	150400	227405899	110	110	110	110	0
335	20250221	150300	227405899	110	110	110	110	2
336	20250221	150200	227405679	110	110	110	110	0
337	20250221	150100	227405679	110	110	110	110	0
338	20250221	150000	227405679	110	110	110	110	0
339	20250221	145900	227405679	110	110	110	110	1742
340	20250221	145800	227214059	110	110	110	110	8
341	20250221	145700	227213179	110	110	110	110	2
342	20250221	145600	227212959	109	109	109	109	0
343	20250221	145500	227212959	109	109	109	109	546
344	20250221	145400	227153445	110	110	110	110	145
345	20250221	145300	227137495	110	110	110	110	2
346	20250221	145200	227137275	110	110	110	110	0
347	20250221	145100	227137275	110	109	110	109	3395
348	20250221	145000	226767176	109	109	109	109	0
349	20250221	144900	226767176	109	109	109	109	0
350	20250221	144800	226767176	109	109	109	109	0
351	20250221	144700	226767176	109	109	109	109	0
352	20250221	144600	226767176	109	109	109	109	5011
353	20250221	144500	226220977	108	108	108	108	5198
354	20250221	144400	225659593	108	108	108	108	0
355	20250221	144300	225659593	108	108	108	108	160
356	20250221	144200	225642313	108	108	108	108	59
357	20250221	144100	225635941	108	108	108	108	2555
358	20250221	144000	225360001	108	108	108	108	0
359	20250221	143900	225360001	108	108	108	108	5761
360	20250221	143800	224737813	109	109	109	109	1040
361	20250221	143700	224624453	110	110	110	110	0
362	20250221	143600	224624453	110	109	110	109	14173
363	20250221	143500	223079593	109	109	109	109	125
364	20250221	143400	223065968	109	109	109	109	15010
365	20250221	143300	221429878	109	108	109	108	41
366	20250221	143200	221425439	108	108	108	108	20
367	20250221	143100	221423279	109	109	109	109	0
368	20250221	143000	221423279	109	109	109	109	0
369	20250221	142900	221423279	109	109	109	109	0
370	20250221	142800	221423279	109	109	109	109	1
371	20250221	142700	221423170	108	108	108	108	8000
372	20250221	142600	220559170	109	109	109	109	0
373	20250221	142500	220559170	109	109	109	109	0
374	20250221	142400	220559170	109	109	109	109	0
375	20250221	142300	220559170	109	109	109	109	0
376	20250221	142200	220559170	109	109	109	109	0
377	20250221	142100	220559170	109	109	109	109	100
378	20250221	142000	220548270	109	109	109	109	100
379	20250221	141900	220537370	109	109	109	109	0
380	20250221	141800	220537370	109	109	109	109	10
381	20250221	141700	220536280	109	109	109	109	712
382	20250221	141600	220458672	109	108	109	108	50
383	20250221	141500	220453232	108	109	109	108	14001
384	20250221	141400	218941123	109	109	109	109	3086
385	20250221	141300	218604749	109	109	109	109	10189
386	20250221	141200	217494148	108	109	109	108	4038
387	20250221	141100	217057006	109	109	109	109	0
388	20250221	141000	217057006	109	109	109	109	0
389	20250221	140900	217057006	109	109	109	109	6345
390	20250221	140800	216365401	109	109	109	109	580
391	20250221	140700	216302181	109	109	109	109	100
392	20250221	140600	216291281	109	109	109	109	1120
393	20250221	140500	216169201	109	109	109	109	4059
394	20250221	140400	215726770	109	109	109	109	9164
395	20250221	140300	214727894	109	110	110	109	5913
396	20250221	140200	214081269	110	110	110	110	1054
397	20250221	140100	213965329	110	110	110	110	0
398	20250221	140000	213965329	110	110	110	110	0
399	20250221	135900	213965329	110	110	110	110	0
400	20250221	135800	213965329	110	110	110	110	0
401	20250221	135700	213965329	110	110	110	110	0
402	20250221	135600	213965329	110	110	110	110	0
403	20250221	135500	213965329	110	110	110	110	0
404	20250221	135400	213965329	110	110	110	110	0
405	20250221	135300	213965329	110	110	110	110	0
406	20250221	135200	213965329	110	110	110	110	2
407	20250221	135100	213965109	110	110	110	110	0
408	20250221	135000	213965109	110	110	110	110	0
409	20250221	134900	213965109	110	110	110	110	0
410	20250221	134800	213965109	110	110	110	110	0
411	20250221	134700	213965109	110	110	110	110	0
412	20250221	134600	213965109	110	110	110	110	0
413	20250221	134500	213965109	110	110	110	110	999
414	20250221	134400	213855219	110	110	110	110	0
415	20250221	134300	213855219	110	108	110	108	1263
416	20250221	134200	213718540	109	109	109	109	9749
417	20250221	134100	212655899	110	110	110	110	0
418	20250221	134000	212655899	110	110	110	110	0
419	20250221	133900	212655899	110	110	110	110	0
420	20250221	133800	212655899	110	110	110	110	0
421	20250221	133700	212655899	110	110	110	110	3
422	20250221	133600	212655569	110	109	110	109	5002
423	20250221	133500	212110349	110	110	110	110	0
424	20250221	133400	212110349	110	110	110	110	13
425	20250221	133300	212108919	110	110	110	110	31
426	20250221	133200	212105509	110	110	110	110	0
427	20250221	133100	212105509	110	110	110	110	0
428	20250221	133000	212105509	110	110	110	110	2276
429	20250221	132900	211855149	110	110	110	110	1000
430	20250221	132800	211745149	110	110	110	110	10
431	20250221	132700	211744049	110	110	110	110	81
432	20250221	132600	211735139	110	110	110	110	300
433	20250221	132500	211702139	110	110	110	110	0
434	20250221	132400	211702139	110	110	110	110	0
435	20250221	132300	211702139	110	109	110	109	15838
436	20250221	132200	209972796	109	109	109	109	185
437	20250221	132100	209952631	109	109	109	109	0
438	20250221	132000	209952631	109	109	109	109	100
439	20250221	131900	209941731	109	109	109	109	0
440	20250221	131800	209941731	109	109	109	109	0
441	20250221	131700	209941731	109	109	109	109	88
442	20250221	131600	209932139	109	108	109	108	11019
443	20250221	131500	208742085	109	108	109	108	22220
444	20250221	131400	206333325	108	109	109	108	23477
445	20250221	131300	203787480	109	109	109	109	5671
446	20250221	131200	203169341	109	109	109	109	20000
447	20250221	131100	200989341	109	109	109	109	0
448	20250221	131000	200989341	109	109	109	109	51
449	20250221	130900	200983782	109	109	109	109	2052
450	20250221	130800	200760114	109	109	109	109	0
451	20250221	130700	200760114	109	109	109	109	536
452	20250221	130600	200701690	109	109	109	109	10014
453	20250221	130500	199610164	109	109	109	109	13
454	20250221	130400	199608747	108	108	108	108	4
455	20250221	130300	199608315	109	109	109	109	0
456	20250221	130200	199608315	109	109	109	109	0
457	20250221	130100	199608315	109	109	109	109	30
458	20250221	130000	199605045	110	110	110	110	101
459	20250221	125900	199593935	109	109	109	109	495
460	20250221	125800	199539980	109	110	110	109	1950
461	20250221	125700	199326480	110	110	110	110	0
462	20250221	125600	199326480	110	110	110	110	0
463	20250221	125500	199326480	110	110	110	110	1
464	20250221	125400	199326370	109	109	109	109	0
465	20250221	125300	199326370	109	109	109	109	114
466	20250221	125200	199313944	109	109	109	109	0
467	20250221	125100	199313944	109	109	109	109	1
468	20250221	125000	199313835	109	109	109	109	0
469	20250221	124900	199313835	109	109	109	109	9500
470	20250221	124800	198278335	109	109	109	109	3
471	20250221	124700	198278008	109	109	109	109	0
472	20250221	124600	198278008	109	109	109	109	2
473	20250221	124500	198277790	109	109	109	109	1400
474	20250221	124400	198125190	109	109	109	109	0
475	20250221	124300	198125190	109	108	109	108	16
476	20250221	124200	198123461	109	109	109	109	1
477	20250221	124100	198123352	109	109	109	109	0
478	20250221	124000	198123352	109	109	109	109	4897
479	20250221	123900	197589579	109	109	109	109	3000
480	20250221	123800	197262579	109	109	109	109	3100
481	20250221	123700	196924679	109	109	109	109	2000
482	20250221	123600	196706679	108	109	109	108	2565
483	20250221	123500	196429559	109	109	109	109	0
484	20250221	123400	196429559	109	109	109	109	2277
485	20250221	123300	196181366	109	109	109	109	0
486	20250221	123200	196181366	109	108	109	108	3636
487	20250221	123100	195785610	109	109	109	109	300
488	20250221	123000	195752910	109	109	109	109	16069
489	20250221	122900	194001389	110	110	110	110	0
490	20250221	122800	194001389	110	110	110	110	1001
491	20250221	122700	193891279	109	109	109	109	0
492	20250221	122600	193891279	109	109	109	109	0
493	20250221	122500	193891279	109	109	109	109	0
494	20250221	122400	193891279	109	109	109	109	0
495	20250221	122300	193891279	109	110	110	109	441
496	20250221	122200	193842796	110	110	110	110	0
497	20250221	122100	193842796	110	109	110	109	968
498	20250221	122000	193736666	109	109	109	109	176
499	20250221	121900	193717482	110	110	110	110	3
500	20250221	121800	193717152	109	109	109	109	2014
501	20250221	121700	193497626	109	109	110	108	4482
502	20250221	121600	193013486	109	108	109	108	3278
503	20250221	121500	192659460	110	109	110	109	1935
504	20250221	121400	192448544	109	109	109	109	8387
505	20250221	121300	191534361	109	109	109	109	5
506	20250221	121200	191533816	108	109	109	108	485
507	20250221	121100	191481426	109	109	109	109	555
508	20250221	121000	191420931	109	109	109	109	41
509	20250221	120900	191416462	109	109	109	109	0
510	20250221	120800	191416462	109	109	109	109	2296
511	20250221	120700	191166198	109	108	109	108	3065
512	20250221	120600	190832178	109	108	109	108	68975
513	20250221	120500	183377364	108	109	109	108	8346
514	20250221	120400	182467670	110	109	110	109	14951
515	20250221	120300	180838010	109	109	109	109	120000
516	20250221	120200	167758010	109	109	109	109	11
517	20250221	120100	167756811	109	110	110	109	180
518	20250221	120000	167737031	110	110	110	110	1195
519	20250221	115900	167605581	110	111	111	110	919
520	20250221	115800	167504390	111	110	111	110	1512
521	20250221	115700	167338058	111	110	111	110	10098
522	20250221	115600	166227180	110	110	110	110	100000
523	20250221	115500	155227180	111	111	111	111	0
524	20250221	115400	155227180	111	111	111	111	1000
525	20250221	115300	155116180	111	111	111	111	2
526	20250221	115200	155115958	110	110	110	110	0
527	20250221	115100	155115958	110	110	110	110	0
528	20250221	115000	155115958	110	110	110	110	21
529	20250221	114900	155113648	111	111	111	111	0
530	20250221	114800	155113648	111	111	111	111	0
531	20250221	114700	155113648	111	111	111	111	0
532	20250221	114600	155113648	111	112	112	111	3
533	20250221	114500	155113314	112	112	112	112	0
534	20250221	114400	155113314	112	112	112	112	10
535	20250221	114300	155112194	112	111	112	111	338
536	20250221	114200	155074466	111	112	112	111	10078
537	20250221	114100	153955730	111	111	111	111	0
538	20250221	114000	153955730	111	111	111	111	10310
539	20250221	113900	152811320	111	111	111	111	1
540	20250221	113800	152811209	112	112	112	112	0
541	20250221	113700	152811209	112	112	112	112	0
542	20250221	113600	152811209	112	112	112	112	24
543	20250221	113500	152808521	112	112	112	112	0
544	20250221	113400	152808521	112	112	112	112	0
545	20250221	113300	152808521	112	112	112	112	0
546	20250221	113200	152808521	112	112	112	112	0
547	20250221	113100	152808521	112	112	112	112	0
548	20250221	113000	152808521	112	112	112	112	0
549	20250221	112900	152808521	112	112	112	112	65
550	20250221	112800	152801241	111	111	111	111	0
551	20250221	112700	152801241	111	111	111	111	0
552	20250221	112600	152801241	111	111	111	111	4000
553	20250221	112500	152357241	111	111	111	111	0
554	20250221	112400	152357241	111	111	111	111	300
555	20250221	112300	152323941	112	112	112	112	1
556	20250221	112200	152323829	112	112	112	112	3
557	20250221	112100	152323493	111	111	111	111	406
558	20250221	112000	152278427	111	111	111	111	0
559	20250221	111900	152278427	111	112	112	111	44
560	20250221	111800	152273521	112	112	112	112	0
561	20250221	111700	152273521	112	112	112	112	0
562	20250221	111600	152273521	112	112	112	112	0
563	20250221	111500	152273521	112	112	112	112	6701
564	20250221	111400	151523009	112	112	112	112	6561
565	20250221	111300	150788177	112	112	112	112	2735
566	20250221	111200	150481857	112	112	112	111	127
567	20250221	111100	150467644	112	112	112	112	6151
568	20250221	111000	149778732	112	112	112	112	0
569	20250221	110900	149778732	112	112	112	112	4756
570	20250221	110800	149246060	112	112	112	112	11069
571	20250221	110700	148006332	112	112	112	112	260
572	20250221	110600	147977212	112	112	112	112	14203
573	20250221	110500	146386476	112	111	112	111	1794
574	20250221	110400	146187242	111	111	111	111	2031
575	20250221	110300	145961801	111	111	111	111	0
576	20250221	110200	145961801	111	111	111	111	3503
577	20250221	110100	145572968	111	111	111	111	4536
578	20250221	110000	145069472	111	111	111	111	23
579	20250221	105900	145066919	111	111	111	111	6951
580	20250221	105800	144295358	111	111	111	111	50
581	20250221	105700	144289808	110	110	110	110	60
582	20250221	105600	144283208	111	111	111	111	0
583	20250221	105500	144283208	111	111	111	111	3
584	20250221	105400	144282875	111	111	111	111	0
585	20250221	105300	144282875	111	111	111	111	58
586	20250221	105200	144276437	111	111	111	111	6000
587	20250221	105100	143610437	112	111	112	111	5038
588	20250221	105000	143051183	112	112	112	112	100
589	20250221	104900	143039983	112	112	112	112	15
590	20250221	104800	143038303	112	112	112	112	600
591	20250221	104700	142971103	112	112	112	112	3000
592	20250221	104600	142635103	112	112	112	112	520
593	20250221	104500	142576863	112	111	112	111	1520
594	20250221	104400	142408123	111	111	111	111	25513
595	20250221	104300	139576180	111	111	111	111	1001
596	20250221	104200	139465069	111	111	111	111	134
597	20250221	104100	139450195	111	111	111	111	0
598	20250221	104000	139450195	111	111	111	111	0
599	20250221	103900	139450195	111	111	111	111	0
600	20250221	103800	139450195	111	111	111	111	141
601	20250221	103700	139434544	111	110	111	110	8892
602	20250221	103600	138456421	110	110	110	110	0
603	20250221	103500	138456421	110	110	110	110	4963
604	20250221	103400	137910491	110	110	110	110	11733
605	20250221	103300	136619861	111	111	111	111	0
606	20250221	103200	136619861	111	112	112	111	11770
607	20250221	103100	135301658	112	111	112	111	102
608	20250221	103000	135290311	110	110	111	110	165
609	20250221	102900	135272096	111	111	111	111	1000
610	20250221	102800	135161096	111	111	111	111	100
611	20250221	102700	135149996	112	112	112	112	1
612	20250221	102600	135149884	112	112	112	112	7447
613	20250221	102500	134315820	112	111	112	111	2001
614	20250221	102400	134091808	112	112	112	112	10
615	20250221	102300	134090688	111	111	111	111	0
616	20250221	102200	134090688	111	111	111	111	256
617	20250221	102100	134062272	111	111	111	111	718
618	20250221	102000	133982574	111	111	111	111	672
619	20250221	101900	133907982	111	111	111	111	3
620	20250221	101800	133907649	111	111	111	111	0
621	20250221	101700	133907649	111	110	111	110	731
622	20250221	101600	133827204	111	111	111	111	2354
623	20250221	101500	133565910	111	111	111	111	20210
624	20250221	101400	131322600	111	111	111	111	0
625	20250221	101300	131322600	111	111	111	111	0
626	20250221	101200	131322600	111	111	111	111	1000
627	20250221	101100	131211600	112	111	112	111	30032
628	20250221	101000	127868842	112	112	113	112	15326
629	20250221	100900	126152104	113	113	113	113	1071
630	20250221	100800	126031081	112	113	113	112	3480
631	20250221	100700	125637843	112	113	113	112	9253
632	20250221	100600	124592256	113	113	113	113	5122
633	20250221	100500	124013470	113	112	113	112	33122
634	20250221	100400	120302286	112	112	112	112	0
635	20250221	100300	120302286	112	111	112	111	6362
636	20250221	100200	119595102	111	111	111	111	9
637	20250221	100100	119594103	112	111	112	111	3004
638	20250221	100000	119260655	112	112	112	112	0
639	20250221	095900	119260655	112	112	112	112	0
640	20250221	095800	119260655	112	111	112	111	13
641	20250221	095700	119259209	111	111	111	111	10000
642	20250221	095600	118149209	110	111	111	110	24043
643	20250221	095500	115480445	111	111	111	111	9801
644	20250221	095400	114392534	111	111	111	111	9009
645	20250221	095300	113392535	111	111	111	111	10000
646	20250221	095200	112282535	110	110	110	110	1
647	20250221	095100	112282425	110	110	110	110	0
648	20250221	095000	112282425	110	110	110	110	2621
649	20250221	094900	111994115	111	111	111	111	2
650	20250221	094800	111993893	111	110	111	109	35454
651	20250221	094700	108102570	110	110	110	110	3440
652	20250221	094600	107724170	110	111	111	110	3
653	20250221	094500	107723838	111	110	111	110	17501
654	20250221	094400	105798727	112	112	112	112	10
655	20250221	094300	105797607	110	110	110	110	0
656	20250221	094200	105797607	110	111	111	110	39384
657	20250221	094100	101461518	111	111	111	111	0
658	20250221	094000	101461518	111	111	111	111	16208
659	20250221	093900	99662430	112	112	112	112	0
660	20250221	093800	99662430	112	112	112	112	1111
661	20250221	093700	99537998	112	111	112	110	46694
662	20250221	093600	94401639	111	111	111	111	16332
663	20250221	093500	92588787	111	111	111	111	12000
664	20250221	093400	91256787	112	111	112	111	21
665	20250221	093300	91254455	111	111	111	111	19794
666	20250221	093200	89057321	111	111	111	111	20050
667	20250221	093100	86831771	111	111	111	111	2328
668	20250221	093000	86573363	112	112	112	111	39372
669	20250221	092900	82163700	112	112	112	112	5303
670	20250221	092800	81569764	112	112	112	112	200
671	20250221	092700	81547364	112	112	112	112	475
672	20250221	092600	81494164	112	112	113	112	5570
673	20250221	092500	80870319	112	113	113	112	2055
674	20250221	092400	80639159	113	112	113	112	3382
675	20250221	092300	80257193	112	111	112	111	5855
676	20250221	092200	79601514	112	112	112	112	2331
677	20250221	092100	79340442	112	112	112	112	92
678	20250221	092000	79330138	111	111	112	111	72622
679	20250221	091900	71209096	110	110	110	110	68678
680	20250221	091800	63654516	109	110	110	109	2001
681	20250221	091700	63434407	110	110	110	110	12937
682	20250221	091600	62011337	110	111	111	110	20002
683	20250221	091500	59811115	110	110	110	110	310
684	20250221	091400	59777015	110	110	110	110	2016
685	20250221	091300	59555255	110	110	110	110	10
686	20250221	091200	59554155	110	110	110	110	1936
687	20250221	091100	59341195	111	111	111	111	250
688	20250221	091000	59313445	111	111	112	111	18687
689	20250221	090900	57239163	111	111	111	111	2300
690	20250221	090800	56983863	111	111	111	111	12795
691	20250221	090700	55563618	111	111	111	111	26466
692	20250221	090600	52625892	111	111	112	111	55052
693	20250221	090500	46515118	111	110	111	110	33380
694	20250221	090400	42843158	110	110	110	108	77043
695	20250221	090300	34461141	110	112	112	110	31507
696	20250221	090200	30958107	112	113	113	112	31331
697	20250221	090100	27449034	113	111	113	111	31937
698	20250221	090000	23845631	110	107	110	107	218546