KissMeData/202960/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204400	4733394	859	859	859	859	1
3	20250220	204300	4733394	859	859	859	859	0
4	20250220	204200	4733394	859	859	859	859	0
5	20250220	204100	4733394	859	859	859	859	0
6	20250220	204000	4733394	859	859	859	859	0
7	20250220	203900	4733394	859	859	859	859	0
8	20250220	203800	4733394	859	859	859	859	0
9	20250220	203700	4733394	859	859	859	859	0
10	20250220	203600	4733394	859	859	859	859	0
11	20250220	203500	4733394	859	859	859	859	0
12	20250220	203400	4733394	859	859	859	859	0
13	20250220	203300	4733394	859	859	859	859	0
14	20250220	203200	4733394	859	859	859	859	0
15	20250220	203100	4733394	859	859	859	859	0
16	20250220	203000	4733394	859	859	859	859	0
17	20250220	202900	4733394	859	859	859	859	0
18	20250220	202800	4733394	859	859	859	859	0
19	20250220	202700	4733394	859	859	859	859	0
20	20250220	202600	4733394	859	859	859	859	0
21	20250220	202500	4733394	859	859	859	859	0
22	20250220	202400	4733394	859	859	859	859	0
23	20250220	202300	4733394	859	859	859	859	0
24	20250220	202200	4733394	859	859	859	859	0
25	20250220	202100	4733394	859	859	859	859	0
26	20250220	202000	4733394	859	859	859	859	0
27	20250220	201900	4733394	859	859	859	859	0
28	20250220	201800	4733394	859	859	859	859	0
29	20250220	201700	4733394	859	859	859	859	0
30	20250220	201600	4733394	859	859	859	859	0
31	20250220	201500	4733394	859	859	859	859	0
32	20250220	201400	4733394	859	859	859	859	1
33	20250220	201300	4733394	859	859	859	859	0
34	20250220	201200	4733394	859	859	859	859	0
35	20250220	201100	4733394	859	859	859	859	0
36	20250220	201000	4733394	859	859	859	859	0
37	20250220	200900	4733394	859	859	859	859	0
38	20250220	200800	4733394	859	859	859	859	0
39	20250220	200700	4733394	859	859	859	859	0
40	20250220	200600	4733394	859	859	859	859	0
41	20250220	200500	4733394	859	859	859	859	0
42	20250220	200400	4733394	859	859	859	859	0
43	20250220	200300	4733394	859	859	859	859	0
44	20250220	200200	4733394	859	859	859	859	0
45	20250220	200100	4733394	859	859	859	859	0
46	20250220	200000	4733394	859	859	859	859	0
47	20250220	195900	4733394	859	859	859	859	0
48	20250220	195800	4733394	859	859	859	859	0
49	20250220	195700	4733394	859	859	859	859	0
50	20250220	195600	4733394	859	859	859	859	0
51	20250220	195500	4733394	859	859	859	859	0
52	20250220	195400	4733394	859	859	859	859	0
53	20250220	195300	4733394	859	859	859	859	0
54	20250220	195200	4733394	859	859	859	859	0
55	20250220	195100	4733394	859	859	859	859	0
56	20250220	195000	4733394	859	859	859	859	0
57	20250220	194900	4733394	859	859	859	859	0
58	20250220	194800	4733394	859	859	859	859	0
59	20250220	194700	4733394	859	859	859	859	0
60	20250220	194600	4733394	859	859	859	859	0
61	20250220	194500	4733394	859	859	859	859	0
62	20250220	194400	4733394	859	859	859	859	1
63	20250220	194300	4733394	859	859	859	859	0
64	20250220	194200	4733394	859	859	859	859	0
65	20250220	194100	4733394	859	859	859	859	0
66	20250220	194000	4733394	859	859	859	859	0
67	20250220	193900	4733394	859	859	859	859	0
68	20250220	193800	4733394	859	859	859	859	0
69	20250220	193700	4733394	859	859	859	859	0
70	20250220	193600	4733394	859	859	859	859	0
71	20250220	193500	4733394	859	859	859	859	0
72	20250220	193400	4733394	859	859	859	859	0
73	20250220	193300	4733394	859	859	859	859	0
74	20250220	193200	4733394	859	859	859	859	0
75	20250220	193100	4733394	859	859	859	859	0
76	20250220	193000	4733394	859	859	859	859	0
77	20250220	192900	4733394	859	859	859	859	0
78	20250220	192800	4733394	859	859	859	859	0
79	20250220	192700	4733394	859	859	859	859	0
80	20250220	192600	4733394	859	859	859	859	0
81	20250220	192500	4733394	859	859	859	859	0
82	20250220	192400	4733394	859	859	859	859	0
83	20250220	192300	4733394	859	859	859	859	0
84	20250220	192200	4733394	859	859	859	859	0
85	20250220	192100	4733394	859	859	859	859	0
86	20250220	192000	4733394	859	859	859	859	0
87	20250220	191900	4733394	859	859	859	859	0
88	20250220	191800	4733394	859	859	859	859	0
89	20250220	191700	4733394	859	859	859	859	0
90	20250220	191600	4733394	859	859	859	859	0
91	20250220	191500	4733394	859	859	859	859	0
92	20250220	191400	4733394	859	859	859	859	1
93	20250220	191300	4733394	859	859	859	859	0
94	20250220	191200	4733394	859	859	859	859	0
95	20250220	191100	4733394	859	859	859	859	0
96	20250220	191000	4733394	859	859	859	859	0
97	20250220	190900	4733394	859	859	859	859	0
98	20250220	190800	4733394	859	859	859	859	0
99	20250220	190700	4733394	859	859	859	859	0
100	20250220	190600	4733394	859	859	859	859	0
101	20250220	190500	4733394	859	859	859	859	0
102	20250220	190400	4733394	859	859	859	859	0
103	20250220	190300	4733394	859	859	859	859	0
104	20250220	190200	4733394	859	859	859	859	0
105	20250220	190100	4733394	859	859	859	859	0
106	20250220	190000	4733394	859	859	859	859	0
107	20250220	185900	4733394	859	859	859	859	0
108	20250220	185800	4733394	859	859	859	859	0
109	20250220	185700	4733394	859	859	859	859	0
110	20250220	185600	4733394	859	859	859	859	0
111	20250220	185500	4733394	859	859	859	859	0
112	20250220	185400	4733394	859	859	859	859	0
113	20250220	185300	4733394	859	859	859	859	0
114	20250220	185200	4733394	859	859	859	859	0
115	20250220	185100	4733394	859	859	859	859	0
116	20250220	185000	4733394	859	859	859	859	0
117	20250220	184900	4733394	859	859	859	859	0
118	20250220	184800	4733394	859	859	859	859	0
119	20250220	184700	4733394	859	859	859	859	0
120	20250220	184600	4733394	859	859	859	859	0
121	20250220	184500	4733394	859	859	859	859	0
122	20250220	184400	4733394	859	859	859	859	1
123	20250220	184300	4733394	859	859	859	859	0
124	20250220	184200	4733394	859	859	859	859	0
125	20250220	184100	4733394	859	859	859	859	0
126	20250220	184000	4733394	859	859	859	859	0
127	20250220	183900	4733394	859	859	859	859	0
128	20250220	183800	4733394	859	859	859	859	0
129	20250220	183700	4733394	859	859	859	859	0
130	20250220	183600	4733394	859	859	859	859	0
131	20250220	183500	4733394	859	859	859	859	0
132	20250220	183400	4733394	859	859	859	859	0
133	20250220	183300	4733394	859	859	859	859	0
134	20250220	183200	4733394	859	859	859	859	0
135	20250220	183100	4733394	859	859	859	859	0
136	20250220	183000	4733394	859	859	859	859	0
137	20250220	182900	4733394	859	859	859	859	0
138	20250220	182800	4733394	859	859	859	859	0
139	20250220	182700	4733394	859	859	859	859	0
140	20250220	182600	4733394	859	859	859	859	0
141	20250220	182500	4733394	859	859	859	859	0
142	20250220	182400	4733394	859	859	859	859	0
143	20250220	182300	4733394	859	859	859	859	0
144	20250220	182200	4733394	859	859	859	859	0
145	20250220	182100	4733394	859	859	859	859	0
146	20250220	182000	4733394	859	859	859	859	0
147	20250220	181900	4733394	859	859	859	859	0
148	20250220	181800	4733394	859	859	859	859	0
149	20250220	181700	4733394	859	859	859	859	0
150	20250220	181600	4733394	859	859	859	859	0
151	20250220	181500	4733394	859	859	859	859	0
152	20250220	181400	4733394	859	859	859	859	1
153	20250220	181300	4733394	859	859	859	859	0
154	20250220	181200	4733394	859	859	859	859	0
155	20250220	181100	4733394	859	859	859	859	0
156	20250220	181000	4733394	859	859	859	859	0
157	20250220	180900	4733394	859	859	859	859	0
158	20250220	180800	4733394	859	859	859	859	0
159	20250220	180700	4733394	859	859	859	859	0
160	20250220	180600	4733394	859	859	859	859	0
161	20250220	180500	4733394	859	859	859	859	0
162	20250220	180400	4733394	859	859	859	859	0
163	20250220	180300	4733394	859	859	859	859	0
164	20250220	180200	4733394	859	859	859	859	0
165	20250220	180100	4733394	859	859	859	859	0
166	20250220	180000	4733394	859	859	859	859	0
167	20250220	175900	4733394	859	859	859	859	0
168	20250220	175800	4733394	859	859	859	859	0
169	20250220	175700	4733394	859	859	859	859	0
170	20250220	175600	4733394	859	859	859	859	0
171	20250220	175500	4733394	859	859	859	859	0
172	20250220	175400	4733394	859	859	859	859	0
173	20250220	175300	4733394	859	859	859	859	0
174	20250220	175200	4733394	859	859	859	859	0
175	20250220	175100	4733394	859	859	859	859	0
176	20250220	175000	4733394	859	859	859	859	0
177	20250220	174900	4733394	859	859	859	859	0
178	20250220	174800	4733394	859	859	859	859	0
179	20250220	174700	4733394	859	859	859	859	0
180	20250220	174600	4733394	859	859	859	859	0
181	20250220	174500	4733394	859	859	859	859	0
182	20250220	174400	4733394	859	859	859	859	1
183	20250220	174300	4733394	859	859	859	859	0
184	20250220	174200	4733394	859	859	859	859	0
185	20250220	174100	4733394	859	859	859	859	0
186	20250220	174000	4733394	859	859	859	859	0
187	20250220	173900	4733394	859	859	859	859	0
188	20250220	173800	4733394	859	859	859	859	0
189	20250220	173700	4733394	859	859	859	859	0
190	20250220	173600	4733394	859	859	859	859	0
191	20250220	173500	4733394	859	859	859	859	0
192	20250220	173400	4733394	859	859	859	859	0
193	20250220	173300	4733394	859	859	859	859	0
194	20250220	173200	4733394	859	859	859	859	0
195	20250220	173100	4733394	859	859	859	859	0
196	20250220	173000	4733394	859	859	859	859	0
197	20250220	172900	4733394	859	859	859	859	0
198	20250220	172800	4733394	859	859	859	859	0
199	20250220	172700	4733394	859	859	859	859	0
200	20250220	172600	4733394	859	859	859	859	0
201	20250220	172500	4733394	859	859	859	859	0
202	20250220	172400	4733394	859	859	859	859	0
203	20250220	172300	4733394	859	859	859	859	0
204	20250220	172200	4733394	859	859	859	859	0
205	20250220	172100	4733394	859	859	859	859	0
206	20250220	172000	4733394	859	859	859	859	0
207	20250220	171900	4733394	859	859	859	859	0
208	20250220	171800	4733394	859	859	859	859	0
209	20250220	171700	4733394	859	859	859	859	0
210	20250220	171600	4733394	859	859	859	859	0
211	20250220	171500	4733394	859	859	859	859	0
212	20250220	171400	4733394	859	859	859	859	1
213	20250220	171300	4733394	859	859	859	859	0
214	20250220	171200	4733394	859	859	859	859	0
215	20250220	171100	4733394	859	859	859	859	0
216	20250220	171000	4733394	859	859	859	859	0
217	20250220	170900	4733394	859	859	859	859	0
218	20250220	170800	4733394	859	859	859	859	0
219	20250220	170700	4733394	859	859	859	859	0
220	20250220	170600	4733394	859	859	859	859	0
221	20250220	170500	4733394	859	859	859	859	0
222	20250220	170400	4733394	859	859	859	859	0
223	20250220	170300	4733394	859	859	859	859	0
224	20250220	170200	4733394	859	859	859	859	0
225	20250220	170100	4733394	859	859	859	859	0
226	20250220	170000	4733394	859	859	859	859	0
227	20250220	165900	4733394	859	859	859	859	0
228	20250220	165800	4733394	859	859	859	859	0
229	20250220	165700	4733394	859	859	859	859	0
230	20250220	165600	4733394	859	859	859	859	0
231	20250220	165500	4733394	859	859	859	859	0
232	20250220	165400	4733394	859	859	859	859	0
233	20250220	165300	4733394	859	859	859	859	0
234	20250220	165200	4733394	859	859	859	859	0
235	20250220	165100	4733394	859	859	859	859	0
236	20250220	165000	4733394	859	859	859	859	0
237	20250220	164900	4733394	859	859	859	859	0
238	20250220	164800	4733394	859	859	859	859	0
239	20250220	164700	4733394	859	859	859	859	0
240	20250220	164600	4733394	859	859	859	859	0
241	20250220	164500	4733394	859	859	859	859	0
242	20250220	164400	4733394	859	859	859	859	1
243	20250220	164300	4733394	859	859	859	859	0
244	20250220	164200	4733394	859	859	859	859	0
245	20250220	164100	4733394	859	859	859	859	0
246	20250220	164000	4733394	859	859	859	859	0
247	20250220	163900	4733394	859	859	859	859	0
248	20250220	163800	4733394	859	859	859	859	0
249	20250220	163700	4733394	859	859	859	859	0
250	20250220	163600	4733394	859	859	859	859	0
251	20250220	163500	4733394	859	859	859	859	0
252	20250220	163400	4733394	859	859	859	859	0
253	20250220	163300	4733394	859	859	859	859	0
254	20250220	163200	4733394	859	859	859	859	0
255	20250220	163100	4733394	859	859	859	859	0
256	20250220	163000	4733394	859	859	859	859	0
257	20250220	162900	4733394	859	859	859	859	0
258	20250220	162800	4733394	859	859	859	859	0
259	20250220	162700	4733394	859	859	859	859	0
260	20250220	162600	4733394	859	859	859	859	0
261	20250220	162500	4733394	859	859	859	859	0
262	20250220	162400	4733394	859	859	859	859	0
263	20250220	162300	4733394	859	859	859	859	0
264	20250220	162200	4733394	859	859	859	859	0
265	20250220	162100	4733394	859	859	859	859	0
266	20250220	162000	4733394	859	859	859	859	0
267	20250220	161900	4733394	859	859	859	859	0
268	20250220	161800	4733394	859	859	859	859	0
269	20250220	161700	4733394	859	859	859	859	0
270	20250220	161600	4733394	859	859	859	859	0
271	20250220	161500	4733394	859	859	859	859	0
272	20250220	161400	4733394	859	859	859	859	1
273	20250220	161300	4733394	859	859	859	859	0
274	20250220	161200	4733394	859	859	859	859	0
275	20250220	161100	4733394	859	859	859	859	0
276	20250220	161000	4733394	859	859	859	859	0
277	20250220	160900	4733394	859	859	859	859	0
278	20250220	160800	4733394	859	859	859	859	0
279	20250220	160700	4733394	859	859	859	859	0
280	20250220	160600	4733394	859	859	859	859	0
281	20250220	160500	4733394	859	859	859	859	0
282	20250220	160400	4733394	859	859	859	859	0
283	20250220	160300	4733394	859	859	859	859	0
284	20250220	160200	4733394	859	859	859	859	0
285	20250220	160100	4733394	859	859	859	859	0
286	20250220	160000	4733394	859	859	859	859	0
287	20250220	155900	4733394	859	859	859	859	0
288	20250220	155800	4733394	859	859	859	859	0
289	20250220	155700	4733394	859	859	859	859	0
290	20250220	155600	4733394	859	859	859	859	0
291	20250220	155500	4733394	859	859	859	859	0
292	20250220	155400	4733394	859	859	859	859	0
293	20250220	155300	4733394	859	859	859	859	0
294	20250220	155200	4733394	859	859	859	859	0
295	20250220	155100	4733394	859	859	859	859	0
296	20250220	155000	4733394	859	859	859	859	0
297	20250220	154900	4733394	859	859	859	859	0
298	20250220	154800	4733394	859	859	859	859	0
299	20250220	154700	4733394	859	859	859	859	0
300	20250220	154600	4733394	859	859	859	859	0
301	20250220	154500	4733394	859	859	859	859	0
302	20250220	154400	4733394	859	859	859	859	1
303	20250220	154300	4733394	859	859	859	859	0
304	20250220	154200	4733394	859	859	859	859	0
305	20250220	154100	4733394	859	859	859	859	0
306	20250220	154000	4733394	859	859	859	859	0
307	20250220	153900	4733394	859	859	859	859	0
308	20250220	153800	4733394	859	859	859	859	0
309	20250220	153700	4733394	859	859	859	859	0
310	20250220	153600	4733394	859	859	859	859	0
311	20250220	153500	4733394	859	859	859	859	0
312	20250220	153400	4733394	859	859	859	859	0
313	20250220	153300	4733394	859	859	859	859	0
314	20250220	153200	4733394	859	859	859	859	0
315	20250220	153100	4733394	859	859	859	859	0
316	20250220	153000	4733394	859	859	859	859	0
317	20250220	152900	4733394	859	859	859	859	0
318	20250220	152800	4733394	859	859	859	859	0
319	20250220	152700	4733394	859	859	859	859	0
320	20250220	152600	4733394	859	859	859	859	0
321	20250220	152500	4733394	859	859	859	859	0
322	20250220	152400	4733394	859	859	859	859	0
323	20250220	152300	4733394	859	859	859	859	0
324	20250220	152200	4733394	859	859	859	859	0
325	20250220	152100	4733394	859	859	859	859	0
326	20250220	152000	4733394	859	859	859	859	0
327	20250220	151900	4733394	859	859	859	859	0
328	20250220	151800	4733394	859	859	859	859	0
329	20250220	151700	4733394	859	859	859	859	0
330	20250220	151600	4733394	859	859	859	859	0
331	20250220	151500	4733394	859	859	859	859	0
332	20250220	151400	4733394	859	859	859	859	0
333	20250220	151300	4733394	859	859	859	859	0
334	20250220	151200	4733394	859	859	859	859	0
335	20250220	151100	4733394	859	859	859	859	0
336	20250220	151000	4733394	859	859	859	859	0
337	20250220	150900	4733394	859	859	859	859	1
338	20250220	150800	4732535	804	804	804	804	0
339	20250220	150700	4732535	804	807	807	804	100
340	20250220	150600	4652129	859	859	859	859	0
341	20250220	150500	4652129	859	859	859	859	0
342	20250220	150400	4652129	859	859	859	859	0
343	20250220	150300	4652129	859	859	859	859	0
344	20250220	150200	4652129	859	859	859	859	0
345	20250220	150100	4652129	859	859	859	859	0
346	20250220	150000	4652129	859	859	859	859	0
347	20250220	145900	4652129	859	859	859	859	0
348	20250220	145800	4652129	859	859	859	859	0
349	20250220	145700	4652129	859	859	859	859	0
350	20250220	145600	4652129	859	859	859	859	0
351	20250220	145500	4652129	859	859	859	859	0
352	20250220	145400	4652129	859	859	859	859	0
353	20250220	145300	4652129	859	859	859	859	0
354	20250220	145200	4652129	859	859	859	859	0
355	20250220	145100	4652129	859	859	859	859	0
356	20250220	145000	4652129	859	859	859	859	4
357	20250220	144900	4648693	864	864	864	864	0
358	20250220	144800	4648693	864	864	864	864	0
359	20250220	144700	4648693	864	864	864	864	0
360	20250220	144600	4648693	864	864	864	864	0
361	20250220	144500	4648693	864	864	864	864	0
362	20250220	144400	4648693	864	864	864	864	0
363	20250220	144300	4648693	864	864	864	864	0
364	20250220	144200	4648693	864	864	864	864	0
365	20250220	144100	4648693	864	864	864	864	0
366	20250220	144000	4648693	864	864	864	864	0
367	20250220	143900	4648693	864	864	864	864	0
368	20250220	143800	4648693	864	864	864	864	0
369	20250220	143700	4648693	864	864	864	864	0
370	20250220	143600	4648693	864	864	864	864	0
371	20250220	143500	4648693	864	864	864	864	0
372	20250220	143400	4648693	864	864	864	864	0
373	20250220	143300	4648693	864	864	864	864	0
374	20250220	143200	4648693	864	864	864	864	0
375	20250220	143100	4648693	864	864	864	864	0
376	20250220	143000	4648693	864	864	864	864	0
377	20250220	142900	4648693	864	864	864	864	0
378	20250220	142800	4648693	864	864	864	864	0
379	20250220	142700	4648693	864	864	864	864	0
380	20250220	142600	4648693	864	864	864	864	0
381	20250220	142500	4648693	864	864	864	864	0
382	20250220	142400	4648693	864	864	864	864	0
383	20250220	142300	4648693	864	864	864	864	0
384	20250220	142200	4648693	864	864	864	864	0
385	20250220	142100	4648693	864	864	864	864	0
386	20250220	142000	4648693	864	864	864	864	0
387	20250220	141900	4648693	864	864	864	864	0
388	20250220	141800	4648693	864	864	864	864	0
389	20250220	141700	4648693	864	864	864	864	0
390	20250220	141600	4648693	864	864	864	864	0
391	20250220	141500	4648693	864	864	864	864	0
392	20250220	141400	4648693	864	864	864	864	0
393	20250220	141300	4648693	864	864	864	864	0
394	20250220	141200	4648693	864	864	864	864	0
395	20250220	141100	4648693	864	864	864	864	0
396	20250220	141000	4648693	864	864	864	864	0
397	20250220	140900	4648693	864	864	864	864	0
398	20250220	140800	4648693	864	864	864	864	0
399	20250220	140700	4648693	864	864	864	864	0
400	20250220	140600	4648693	864	864	864	864	0
401	20250220	140500	4648693	864	864	864	864	0
402	20250220	140400	4648693	864	864	864	864	0
403	20250220	140300	4648693	864	864	864	864	0
404	20250220	140200	4648693	864	864	864	864	0
405	20250220	140100	4648693	864	864	864	864	0
406	20250220	140000	4648693	864	864	864	864	0
407	20250220	135900	4648693	864	864	864	864	0
408	20250220	135800	4648693	864	864	864	864	0
409	20250220	135700	4648693	864	864	864	864	0
410	20250220	135600	4648693	864	864	864	864	0
411	20250220	135500	4648693	864	864	864	864	0
412	20250220	135400	4648693	864	864	864	864	0
413	20250220	135300	4648693	864	864	864	864	0
414	20250220	135200	4648693	864	864	864	864	1
415	20250220	135100	4647829	864	864	864	864	270
416	20250220	135000	4414549	865	865	865	865	0
417	20250220	134900	4414549	865	865	865	865	0
418	20250220	134800	4414549	865	865	865	865	0
419	20250220	134700	4414549	865	865	865	865	0
420	20250220	134600	4414549	865	865	865	865	0
421	20250220	134500	4414549	865	865	865	865	0
422	20250220	134400	4414549	865	865	865	865	0
423	20250220	134300	4414549	865	865	865	865	0
424	20250220	134200	4414549	865	865	865	865	0
425	20250220	134100	4414549	865	865	865	865	0
426	20250220	134000	4414549	865	865	865	865	0
427	20250220	133900	4414549	865	865	865	865	0
428	20250220	133800	4414549	865	865	865	865	0
429	20250220	133700	4414549	865	865	865	865	0
430	20250220	133600	4414549	865	865	865	865	0
431	20250220	133500	4414549	865	865	865	865	0
432	20250220	133400	4414549	865	865	865	865	0
433	20250220	133300	4414549	865	865	865	865	0
434	20250220	133200	4414549	865	865	865	865	0
435	20250220	133100	4414549	865	865	865	865	0
436	20250220	133000	4414549	865	865	865	865	0
437	20250220	132900	4414549	865	865	865	865	0
438	20250220	132800	4414549	865	865	865	865	0
439	20250220	132700	4414549	865	865	865	865	0
440	20250220	132600	4414549	865	865	865	865	0
441	20250220	132500	4414549	865	865	865	865	0
442	20250220	132400	4414549	865	865	865	865	0
443	20250220	132300	4414549	865	865	865	865	0
444	20250220	132200	4414549	865	865	865	865	0
445	20250220	132100	4414549	865	865	865	865	0
446	20250220	132000	4414549	865	865	865	865	0
447	20250220	131900	4414549	865	865	865	865	0
448	20250220	131800	4414549	865	865	865	865	0
449	20250220	131700	4414549	865	865	865	865	0
450	20250220	131600	4414549	865	865	865	865	0
451	20250220	131500	4414549	865	865	865	865	0
452	20250220	131400	4414549	865	865	865	865	0
453	20250220	131300	4414549	865	865	865	865	0
454	20250220	131200	4414549	865	865	865	865	0
455	20250220	131100	4414549	865	865	865	865	0
456	20250220	131000	4414549	865	865	865	865	0
457	20250220	130900	4414549	865	865	865	865	0
458	20250220	130800	4414549	865	865	865	865	0
459	20250220	130700	4414549	865	865	865	865	0
460	20250220	130600	4414549	865	865	865	865	0
461	20250220	130500	4414549	865	865	865	865	0
462	20250220	130400	4414549	865	865	865	865	0
463	20250220	130300	4414549	865	865	865	865	0
464	20250220	130200	4414549	865	865	865	865	0
465	20250220	130100	4414549	865	865	865	865	0
466	20250220	130000	4414549	865	865	865	865	0
467	20250220	125900	4414549	865	865	865	865	0
468	20250220	125800	4414549	865	865	865	865	0
469	20250220	125700	4414549	865	865	865	865	0
470	20250220	125600	4414549	865	865	865	865	0
471	20250220	125500	4414549	865	865	865	865	0
472	20250220	125400	4414549	865	865	865	865	0
473	20250220	125300	4414549	865	865	865	865	0
474	20250220	125200	4414549	865	865	865	865	0
475	20250220	125100	4414549	865	865	865	865	0
476	20250220	125000	4414549	865	865	865	865	0
477	20250220	124900	4414549	865	865	865	865	0
478	20250220	124800	4414549	865	865	865	865	0
479	20250220	124700	4414549	865	865	865	865	0
480	20250220	124600	4414549	865	865	865	865	0
481	20250220	124500	4414549	865	865	865	865	0
482	20250220	124400	4414549	865	865	865	865	5
483	20250220	124300	4410224	865	865	865	865	0
484	20250220	124200	4410224	865	865	865	865	0
485	20250220	124100	4410224	865	865	865	865	0
486	20250220	124000	4410224	865	865	865	865	0
487	20250220	123900	4410224	865	865	865	865	0
488	20250220	123800	4410224	865	865	865	865	0
489	20250220	123700	4410224	865	865	865	865	0
490	20250220	123600	4410224	865	865	865	865	0
491	20250220	123500	4410224	865	865	865	865	0
492	20250220	123400	4410224	865	865	865	865	0
493	20250220	123300	4410224	865	865	865	865	0
494	20250220	123200	4410224	865	865	865	865	0
495	20250220	123100	4410224	865	865	865	865	895
496	20250220	123000	3636049	865	864	865	864	605
497	20250220	122900	3112813	864	864	864	864	0
498	20250220	122800	3112813	864	864	864	864	0
499	20250220	122700	3112813	864	864	864	864	0
500	20250220	122600	3112813	864	864	864	864	0
501	20250220	122500	3112813	864	860	864	860	14
502	20250220	122400	3100727	864	864	864	864	0
503	20250220	122300	3100727	864	864	864	864	0
504	20250220	122200	3100727	864	864	864	864	0
505	20250220	122100	3100727	864	864	864	864	0
506	20250220	122000	3100727	864	864	864	864	0
507	20250220	121900	3100727	864	864	864	864	0
508	20250220	121800	3100727	864	864	864	864	0
509	20250220	121700	3100727	864	864	864	864	0
510	20250220	121600	3100727	864	864	864	864	0
511	20250220	121500	3100727	864	864	864	864	0
512	20250220	121400	3100727	864	864	864	864	0
513	20250220	121300	3100727	864	864	864	864	0
514	20250220	121200	3100727	864	864	864	864	0
515	20250220	121100	3100727	864	864	864	864	0
516	20250220	121000	3100727	864	864	864	864	0
517	20250220	120900	3100727	864	864	864	864	0
518	20250220	120800	3100727	864	864	864	864	0
519	20250220	120700	3100727	864	864	864	864	0
520	20250220	120600	3100727	864	864	864	864	0
521	20250220	120500	3100727	864	864	864	864	0
522	20250220	120400	3100727	864	864	864	864	0
523	20250220	120300	3100727	864	864	864	864	0
524	20250220	120200	3100727	864	864	864	864	0
525	20250220	120100	3100727	864	864	864	864	0
526	20250220	120000	3100727	864	864	864	864	0
527	20250220	115900	3100727	864	864	864	864	0
528	20250220	115800	3100727	864	864	864	864	0
529	20250220	115700	3100727	864	864	864	864	0
530	20250220	115600	3100727	864	864	864	864	0
531	20250220	115500	3100727	864	864	864	864	0
532	20250220	115400	3100727	864	864	864	864	0
533	20250220	115300	3100727	864	864	864	864	0
534	20250220	115200	3100727	864	864	864	864	0
535	20250220	115100	3100727	864	864	864	864	0
536	20250220	115000	3100727	864	864	864	864	0
537	20250220	114900	3100727	864	864	864	864	0
538	20250220	114800	3100727	864	864	864	864	0
539	20250220	114700	3100727	864	864	864	864	0
540	20250220	114600	3100727	864	864	864	864	0
541	20250220	114500	3100727	864	864	864	864	0
542	20250220	114400	3100727	864	864	864	864	0
543	20250220	114300	3100727	864	864	864	864	0
544	20250220	114200	3100727	864	864	864	864	0
545	20250220	114100	3100727	864	864	864	864	0
546	20250220	114000	3100727	864	864	864	864	0
547	20250220	113900	3100727	864	864	864	864	0
548	20250220	113800	3100727	864	864	864	864	0
549	20250220	113700	3100727	864	864	864	864	0
550	20250220	113600	3100727	864	864	864	864	0
551	20250220	113500	3100727	864	864	864	864	0
552	20250220	113400	3100727	864	864	864	864	0
553	20250220	113300	3100727	864	864	864	864	0
554	20250220	113200	3100727	864	864	864	864	0
555	20250220	113100	3100727	864	864	864	864	0
556	20250220	113000	3100727	864	864	864	864	0
557	20250220	112900	3100727	864	864	864	864	0
558	20250220	112800	3100727	864	864	864	864	0
559	20250220	112700	3100727	864	864	864	864	0
560	20250220	112600	3100727	864	864	864	864	0
561	20250220	112500	3100727	864	864	864	864	0
562	20250220	112400	3100727	864	864	864	864	0
563	20250220	112300	3100727	864	864	864	864	0
564	20250220	112200	3100727	864	864	864	864	0
565	20250220	112100	3100727	864	864	864	864	0
566	20250220	112000	3100727	864	864	864	864	0
567	20250220	111900	3100727	864	864	864	864	0
568	20250220	111800	3100727	864	864	864	864	0
569	20250220	111700	3100727	864	864	864	864	0
570	20250220	111600	3100727	864	864	864	864	0
571	20250220	111500	3100727	864	864	864	864	0
572	20250220	111400	3100727	864	864	864	864	0
573	20250220	111300	3100727	864	864	864	864	0
574	20250220	111200	3100727	864	864	864	864	0
575	20250220	111100	3100727	864	864	864	864	0
576	20250220	111000	3100727	864	864	864	864	0
577	20250220	110900	3100727	864	864	864	864	0
578	20250220	110800	3100727	864	864	864	864	0
579	20250220	110700	3100727	864	864	864	864	0
580	20250220	110600	3100727	864	864	864	864	0
581	20250220	110500	3100727	864	864	864	864	0
582	20250220	110400	3100727	864	864	864	864	0
583	20250220	110300	3100727	864	864	864	864	0
584	20250220	110200	3100727	864	864	864	864	0
585	20250220	110100	3100727	864	864	864	864	0
586	20250220	110000	3100727	864	864	864	864	0
587	20250220	105900	3100727	864	864	864	864	0
588	20250220	105800	3100727	864	864	864	864	1
589	20250220	105700	3099863	865	865	865	865	0
590	20250220	105600	3099863	865	865	865	865	2
591	20250220	105500	3098133	865	865	865	865	2
592	20250220	105400	3096403	868	868	868	868	1
593	20250220	105300	3095535	869	869	869	869	3
594	20250220	105200	3092928	868	868	868	868	0
595	20250220	105100	3092928	868	868	868	868	0
596	20250220	105000	3092928	868	868	868	868	0
597	20250220	104900	3092928	868	868	868	868	0
598	20250220	104800	3092928	868	868	868	868	0
599	20250220	104700	3092928	868	868	868	868	0
600	20250220	104600	3092928	868	868	868	868	0
601	20250220	104500	3092928	868	868	868	868	0
602	20250220	104400	3092928	868	868	868	868	0
603	20250220	104300	3092928	868	868	868	868	0
604	20250220	104200	3092928	868	868	868	868	0
605	20250220	104100	3092928	868	868	868	868	0
606	20250220	104000	3092928	868	868	868	868	0
607	20250220	103900	3092928	868	868	868	868	0
608	20250220	103800	3092928	868	868	868	868	0
609	20250220	103700	3092928	868	868	868	868	40
610	20250220	103600	3058208	869	869	869	869	0
611	20250220	103500	3058208	869	869	869	869	0
612	20250220	103400	3058208	869	869	869	869	0
613	20250220	103300	3058208	869	869	869	869	0
614	20250220	103200	3058208	869	869	869	869	0
615	20250220	103100	3058208	869	869	869	869	0
616	20250220	103000	3058208	869	869	869	869	0
617	20250220	102900	3058208	869	869	869	869	0
618	20250220	102800	3058208	869	869	869	869	0
619	20250220	102700	3058208	869	869	869	869	0
620	20250220	102600	3058208	869	869	869	869	0
621	20250220	102500	3058208	869	869	869	869	0
622	20250220	102400	3058208	869	869	869	869	0
623	20250220	102300	3058208	869	869	869	869	0
624	20250220	102200	3058208	869	869	869	869	0
625	20250220	102100	3058208	869	869	869	869	0
626	20250220	102000	3058208	869	869	869	869	0
627	20250220	101900	3058208	869	869	869	869	0
628	20250220	101800	3058208	869	869	869	869	0
629	20250220	101700	3058208	869	869	869	869	0
630	20250220	101600	3058208	869	869	869	869	0
631	20250220	101500	3058208	869	869	869	869	0
632	20250220	101400	3058208	869	869	869	869	0
633	20250220	101300	3058208	869	869	869	869	0
634	20250220	101200	3058208	869	869	869	869	0
635	20250220	101100	3058208	869	869	869	869	0
636	20250220	101000	3058208	869	869	869	869	0
637	20250220	100900	3058208	869	869	869	869	0
638	20250220	100800	3058208	869	869	869	869	0
639	20250220	100700	3058208	869	869	869	869	0
640	20250220	100600	3058208	869	869	869	869	0
641	20250220	100500	3058208	869	869	869	869	0
642	20250220	100400	3058208	869	869	869	869	0
643	20250220	100300	3058208	869	869	869	869	0
644	20250220	100200	3058208	869	869	869	869	1
645	20250220	100100	3057339	790	790	790	790	0
646	20250220	100000	3057339	790	790	790	790	42
647	20250220	095900	3024159	880	880	880	880	0
648	20250220	095800	3024159	880	880	880	880	0
649	20250220	095700	3024159	880	880	880	880	1
650	20250220	095600	3023279	784	784	784	784	18
651	20250220	095500	3009167	785	785	785	785	0
652	20250220	095400	3009167	785	786	786	785	639
653	20250220	095300	2507352	787	787	928	787	662
654	20250220	095200	1986217	785	805	929	785	2501
655	20250220	095100	998	998	998	998	998	0
656	20250220	095000	998	998	998	998	998	0
657	20250220	094900	998	998	998	998	998	0
658	20250220	094800	998	998	998	998	998	0
659	20250220	094700	998	998	998	998	998	0
660	20250220	094600	998	998	998	998	998	0
661	20250220	094500	998	998	998	998	998	0
662	20250220	094400	998	998	998	998	998	0
663	20250220	094300	998	998	998	998	998	0
664	20250220	094200	998	998	998	998	998	0
665	20250220	094100	998	998	998	998	998	0
666	20250220	094000	998	998	998	998	998	0
667	20250220	093900	998	998	998	998	998	0
668	20250220	093800	998	998	998	998	998	0
669	20250220	093700	998	998	998	998	998	0
670	20250220	093600	998	998	998	998	998	0
671	20250220	093500	998	998	998	998	998	0
672	20250220	093400	998	998	998	998	998	0
673	20250220	093300	998	998	998	998	998	0
674	20250220	093200	998	998	998	998	998	0
675	20250220	093100	998	998	998	998	998	0
676	20250220	093000	998	998	998	998	998	0
677	20250220	092900	998	998	998	998	998	0
678	20250220	092800	998	998	998	998	998	0
679	20250220	092700	998	998	998	998	998	0
680	20250220	092600	998	998	998	998	998	0
681	20250220	092500	998	998	998	998	998	0
682	20250220	092400	998	998	998	998	998	0
683	20250220	092300	998	998	998	998	998	0
684	20250220	092200	998	998	998	998	998	0
685	20250220	092100	998	998	998	998	998	0
686	20250220	092000	998	998	998	998	998	0
687	20250220	091900	998	998	998	998	998	0
688	20250220	091800	998	998	998	998	998	0
689	20250220	091700	998	998	998	998	998	0
690	20250220	091600	998	998	998	998	998	0
691	20250220	091500	998	998	998	998	998	0
692	20250220	091400	998	998	998	998	998	0
693	20250220	091300	998	998	998	998	998	0
694	20250220	091200	998	998	998	998	998	0
695	20250220	091100	998	998	998	998	998	0
696	20250220	091000	998	998	998	998	998	0
697	20250220	090900	998	998	998	998	998	0
698	20250220	090800	998	998	998	998	998	0
699	20250220	090700	998	998	998	998	998	0
700	20250220	090600	998	998	998	998	998	0
701	20250220	090500	998	998	998	998	998	0
702	20250220	090400	998	998	998	998	998	1
703	20250220	090300	0	899	899	899	899	0
704	20250220	090200	0	899	899	899	899	0
705	20250220	090100	0	899	899	899	899	0
706	20250220	090000	0	899	899	899	899	0