KissMeData/089230/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200500	27826957	889	889	889	889	147
3	20250220	200400	27826957	889	889	889	889	0
4	20250220	200300	27826957	889	889	889	889	0
5	20250220	200200	27826957	889	889	889	889	0
6	20250220	200100	27826957	889	889	889	889	0
7	20250220	200000	27826957	889	889	889	889	0
8	20250220	195900	27826957	889	889	889	889	0
9	20250220	195800	27826957	889	889	889	889	0
10	20250220	195700	27826957	889	889	889	889	0
11	20250220	195600	27826957	889	889	889	889	0
12	20250220	195500	27826957	889	889	889	889	0
13	20250220	195400	27826957	889	889	889	889	0
14	20250220	195300	27826957	889	889	889	889	0
15	20250220	195200	27826957	889	889	889	889	0
16	20250220	195100	27826957	889	889	889	889	0
17	20250220	195000	27826957	889	889	889	889	0
18	20250220	194900	27826957	889	889	889	889	0
19	20250220	194800	27826957	889	889	889	889	0
20	20250220	194700	27826957	889	889	889	889	0
21	20250220	194600	27826957	889	889	889	889	0
22	20250220	194500	27826957	889	889	889	889	0
23	20250220	194400	27826957	889	889	889	889	0
24	20250220	194300	27826957	889	889	889	889	0
25	20250220	194200	27826957	889	889	889	889	0
26	20250220	194100	27826957	889	889	889	889	0
27	20250220	194000	27826957	889	889	889	889	0
28	20250220	193900	27826957	889	889	889	889	0
29	20250220	193800	27826957	889	889	889	889	0
30	20250220	193700	27826957	889	889	889	889	0
31	20250220	193600	27826957	889	889	889	889	0
32	20250220	193500	27826957	889	889	889	889	147
33	20250220	193400	27826957	889	889	889	889	0
34	20250220	193300	27826957	889	889	889	889	0
35	20250220	193200	27826957	889	889	889	889	0
36	20250220	193100	27826957	889	889	889	889	0
37	20250220	193000	27826957	889	889	889	889	0
38	20250220	192900	27826957	889	889	889	889	0
39	20250220	192800	27826957	889	889	889	889	0
40	20250220	192700	27826957	889	889	889	889	0
41	20250220	192600	27826957	889	889	889	889	0
42	20250220	192500	27826957	889	889	889	889	0
43	20250220	192400	27826957	889	889	889	889	0
44	20250220	192300	27826957	889	889	889	889	0
45	20250220	192200	27826957	889	889	889	889	0
46	20250220	192100	27826957	889	889	889	889	0
47	20250220	192000	27826957	889	889	889	889	0
48	20250220	191900	27826957	889	889	889	889	0
49	20250220	191800	27826957	889	889	889	889	0
50	20250220	191700	27826957	889	889	889	889	0
51	20250220	191600	27826957	889	889	889	889	0
52	20250220	191500	27826957	889	889	889	889	0
53	20250220	191400	27826957	889	889	889	889	0
54	20250220	191300	27826957	889	889	889	889	0
55	20250220	191200	27826957	889	889	889	889	0
56	20250220	191100	27826957	889	889	889	889	0
57	20250220	191000	27826957	889	889	889	889	0
58	20250220	190900	27826957	889	889	889	889	0
59	20250220	190800	27826957	889	889	889	889	0
60	20250220	190700	27826957	889	889	889	889	0
61	20250220	190600	27826957	889	889	889	889	0
62	20250220	190500	27826957	889	889	889	889	147
63	20250220	190400	27826957	889	889	889	889	0
64	20250220	190300	27826957	889	889	889	889	0
65	20250220	190200	27826957	889	889	889	889	0
66	20250220	190100	27826957	889	889	889	889	0
67	20250220	190000	27826957	889	889	889	889	0
68	20250220	185900	27826957	889	889	889	889	0
69	20250220	185800	27826957	889	889	889	889	0
70	20250220	185700	27826957	889	889	889	889	0
71	20250220	185600	27826957	889	889	889	889	0
72	20250220	185500	27826957	889	889	889	889	0
73	20250220	185400	27826957	889	889	889	889	0
74	20250220	185300	27826957	889	889	889	889	0
75	20250220	185200	27826957	889	889	889	889	0
76	20250220	185100	27826957	889	889	889	889	0
77	20250220	185000	27826957	889	889	889	889	0
78	20250220	184900	27826957	889	889	889	889	0
79	20250220	184800	27826957	889	889	889	889	0
80	20250220	184700	27826957	889	889	889	889	0
81	20250220	184600	27826957	889	889	889	889	0
82	20250220	184500	27826957	889	889	889	889	0
83	20250220	184400	27826957	889	889	889	889	0
84	20250220	184300	27826957	889	889	889	889	0
85	20250220	184200	27826957	889	889	889	889	0
86	20250220	184100	27826957	889	889	889	889	0
87	20250220	184000	27826957	889	889	889	889	0
88	20250220	183900	27826957	889	889	889	889	0
89	20250220	183800	27826957	889	889	889	889	0
90	20250220	183700	27826957	889	889	889	889	0
91	20250220	183600	27826957	889	889	889	889	0
92	20250220	183500	27826957	889	889	889	889	147
93	20250220	183400	27826957	889	889	889	889	0
94	20250220	183300	27826957	889	889	889	889	0
95	20250220	183200	27826957	889	889	889	889	0
96	20250220	183100	27826957	889	889	889	889	0
97	20250220	183000	27826957	889	889	889	889	0
98	20250220	182900	27826957	889	889	889	889	0
99	20250220	182800	27826957	889	889	889	889	0
100	20250220	182700	27826957	889	889	889	889	0
101	20250220	182600	27826957	889	889	889	889	0
102	20250220	182500	27826957	889	889	889	889	0
103	20250220	182400	27826957	889	889	889	889	0
104	20250220	182300	27826957	889	889	889	889	0
105	20250220	182200	27826957	889	889	889	889	0
106	20250220	182100	27826957	889	889	889	889	0
107	20250220	182000	27826957	889	889	889	889	0
108	20250220	181900	27826957	889	889	889	889	0
109	20250220	181800	27826957	889	889	889	889	0
110	20250220	181700	27826957	889	889	889	889	0
111	20250220	181600	27826957	889	889	889	889	0
112	20250220	181500	27826957	889	889	889	889	0
113	20250220	181400	27826957	889	889	889	889	0
114	20250220	181300	27826957	889	889	889	889	0
115	20250220	181200	27826957	889	889	889	889	0
116	20250220	181100	27826957	889	889	889	889	0
117	20250220	181000	27826957	889	889	889	889	0
118	20250220	180900	27826957	889	889	889	889	0
119	20250220	180800	27826957	889	889	889	889	0
120	20250220	180700	27826957	889	889	889	889	0
121	20250220	180600	27826957	889	889	889	889	0
122	20250220	180500	27826957	889	889	889	889	147
123	20250220	180400	27826957	889	889	889	889	0
124	20250220	180300	27826957	889	889	889	889	0
125	20250220	180200	27826957	889	889	889	889	0
126	20250220	180100	27826957	889	889	889	889	0
127	20250220	180000	27826957	889	889	889	889	0
128	20250220	175900	27826957	889	889	889	889	0
129	20250220	175800	27826957	889	889	889	889	0
130	20250220	175700	27826957	889	889	889	889	0
131	20250220	175600	27826957	889	889	889	889	0
132	20250220	175500	27826957	889	889	889	889	0
133	20250220	175400	27826957	889	889	889	889	0
134	20250220	175300	27826957	889	889	889	889	0
135	20250220	175200	27826957	889	889	889	889	0
136	20250220	175100	27826957	889	889	889	889	0
137	20250220	175000	27826957	889	889	889	889	0
138	20250220	174900	27826957	889	889	889	889	0
139	20250220	174800	27826957	889	889	889	889	0
140	20250220	174700	27826957	889	889	889	889	0
141	20250220	174600	27826957	889	889	889	889	0
142	20250220	174500	27826957	889	889	889	889	0
143	20250220	174400	27826957	889	889	889	889	0
144	20250220	174300	27826957	889	889	889	889	0
145	20250220	174200	27826957	889	889	889	889	0
146	20250220	174100	27826957	889	889	889	889	0
147	20250220	174000	27826957	889	889	889	889	0
148	20250220	173900	27826957	889	889	889	889	0
149	20250220	173800	27826957	889	889	889	889	0
150	20250220	173700	27826957	889	889	889	889	0
151	20250220	173600	27826957	889	889	889	889	0
152	20250220	173500	27826957	889	889	889	889	147
153	20250220	173400	27826957	889	889	889	889	0
154	20250220	173300	27826957	889	889	889	889	0
155	20250220	173200	27826957	889	889	889	889	0
156	20250220	173100	27826957	889	889	889	889	0
157	20250220	173000	27826957	889	889	889	889	0
158	20250220	172900	27826957	889	889	889	889	0
159	20250220	172800	27826957	889	889	889	889	0
160	20250220	172700	27826957	889	889	889	889	0
161	20250220	172600	27826957	889	889	889	889	0
162	20250220	172500	27826957	889	889	889	889	0
163	20250220	172400	27826957	889	889	889	889	0
164	20250220	172300	27826957	889	889	889	889	0
165	20250220	172200	27826957	889	889	889	889	0
166	20250220	172100	27826957	889	889	889	889	0
167	20250220	172000	27826957	889	889	889	889	0
168	20250220	171900	27826957	889	889	889	889	0
169	20250220	171800	27826957	889	889	889	889	0
170	20250220	171700	27826957	889	889	889	889	0
171	20250220	171600	27826957	889	889	889	889	0
172	20250220	171500	27826957	889	889	889	889	0
173	20250220	171400	27826957	889	889	889	889	0
174	20250220	171300	27826957	889	889	889	889	0
175	20250220	171200	27826957	889	889	889	889	0
176	20250220	171100	27826957	889	889	889	889	0
177	20250220	171000	27826957	889	889	889	889	0
178	20250220	170900	27826957	889	889	889	889	0
179	20250220	170800	27826957	889	889	889	889	0
180	20250220	170700	27826957	889	889	889	889	0
181	20250220	170600	27826957	889	889	889	889	0
182	20250220	170500	27826957	889	889	889	889	147
183	20250220	170400	27826957	889	889	889	889	0
184	20250220	170300	27826957	889	889	889	889	0
185	20250220	170200	27826957	889	889	889	889	0
186	20250220	170100	27826957	889	889	889	889	0
187	20250220	170000	27826957	889	889	889	889	0
188	20250220	165900	27826957	889	889	889	889	0
189	20250220	165800	27826957	889	889	889	889	0
190	20250220	165700	27826957	889	889	889	889	0
191	20250220	165600	27826957	889	889	889	889	0
192	20250220	165500	27826957	889	889	889	889	0
193	20250220	165400	27826957	889	889	889	889	0
194	20250220	165300	27826957	889	889	889	889	0
195	20250220	165200	27826957	889	889	889	889	0
196	20250220	165100	27826957	889	889	889	889	0
197	20250220	165000	27826957	889	889	889	889	0
198	20250220	164900	27826957	889	889	889	889	0
199	20250220	164800	27826957	889	889	889	889	0
200	20250220	164700	27826957	889	889	889	889	0
201	20250220	164600	27826957	889	889	889	889	0
202	20250220	164500	27826957	889	889	889	889	0
203	20250220	164400	27826957	889	889	889	889	0
204	20250220	164300	27826957	889	889	889	889	0
205	20250220	164200	27826957	889	889	889	889	0
206	20250220	164100	27826957	889	889	889	889	0
207	20250220	164000	27826957	889	889	889	889	0
208	20250220	163900	27826957	889	889	889	889	0
209	20250220	163800	27826957	889	889	889	889	0
210	20250220	163700	27826957	889	889	889	889	0
211	20250220	163600	27826957	889	889	889	889	0
212	20250220	163500	27826957	889	889	889	889	147
213	20250220	163400	27826957	889	889	889	889	0
214	20250220	163300	27826957	889	889	889	889	0
215	20250220	163200	27826957	889	889	889	889	0
216	20250220	163100	27826957	889	889	889	889	0
217	20250220	163000	27826957	889	889	889	889	0
218	20250220	162900	27826957	889	889	889	889	0
219	20250220	162800	27826957	889	889	889	889	0
220	20250220	162700	27826957	889	889	889	889	0
221	20250220	162600	27826957	889	889	889	889	0
222	20250220	162500	27826957	889	889	889	889	0
223	20250220	162400	27826957	889	889	889	889	0
224	20250220	162300	27826957	889	889	889	889	0
225	20250220	162200	27826957	889	889	889	889	0
226	20250220	162100	27826957	889	889	889	889	0
227	20250220	162000	27826957	889	889	889	889	0
228	20250220	161900	27826957	889	889	889	889	0
229	20250220	161800	27826957	889	889	889	889	0
230	20250220	161700	27826957	889	889	889	889	0
231	20250220	161600	27826957	889	889	889	889	0
232	20250220	161500	27826957	889	889	889	889	0
233	20250220	161400	27826957	889	889	889	889	0
234	20250220	161300	27826957	889	889	889	889	0
235	20250220	161200	27826957	889	889	889	889	0
236	20250220	161100	27826957	889	889	889	889	0
237	20250220	161000	27826957	889	889	889	889	0
238	20250220	160900	27826957	889	889	889	889	0
239	20250220	160800	27826957	889	889	889	889	0
240	20250220	160700	27826957	889	889	889	889	0
241	20250220	160600	27826957	889	889	889	889	0
242	20250220	160500	27826957	889	889	889	889	147
243	20250220	160400	27826957	889	889	889	889	0
244	20250220	160300	27826957	889	889	889	889	0
245	20250220	160200	27826957	889	889	889	889	0
246	20250220	160100	27826957	889	889	889	889	0
247	20250220	160000	27826957	889	889	889	889	0
248	20250220	155900	27826957	889	889	889	889	0
249	20250220	155800	27826957	889	889	889	889	0
250	20250220	155700	27826957	889	889	889	889	0
251	20250220	155600	27826957	889	889	889	889	0
252	20250220	155500	27826957	889	889	889	889	0
253	20250220	155400	27826957	889	889	889	889	0
254	20250220	155300	27826957	889	889	889	889	0
255	20250220	155200	27826957	889	889	889	889	0
256	20250220	155100	27826957	889	889	889	889	0
257	20250220	155000	27826957	889	889	889	889	0
258	20250220	154900	27826957	889	889	889	889	0
259	20250220	154800	27826957	889	889	889	889	0
260	20250220	154700	27826957	889	889	889	889	0
261	20250220	154600	27826957	889	889	889	889	0
262	20250220	154500	27826957	889	889	889	889	0
263	20250220	154400	27826957	889	889	889	889	0
264	20250220	154300	27826957	889	889	889	889	0
265	20250220	154200	27826957	889	889	889	889	0
266	20250220	154100	27826957	889	889	889	889	0
267	20250220	154000	27826957	889	889	889	889	0
268	20250220	153900	27826957	889	889	889	889	0
269	20250220	153800	27826957	889	889	889	889	0
270	20250220	153700	27826957	889	889	889	889	0
271	20250220	153600	27826957	889	889	889	889	0
272	20250220	153500	27826957	889	889	889	889	147
273	20250220	153400	27826957	889	889	889	889	0
274	20250220	153300	27826957	889	889	889	889	0
275	20250220	153200	27826957	889	889	889	889	0
276	20250220	153100	27826957	889	889	889	889	0
277	20250220	153000	27826957	889	889	889	889	147
278	20250220	152900	27696274	889	889	889	889	0
279	20250220	152800	27696274	889	889	889	889	0
280	20250220	152700	27696274	889	889	889	889	0
281	20250220	152600	27696274	889	889	889	889	0
282	20250220	152500	27696274	889	889	889	889	0
283	20250220	152400	27696274	889	889	889	889	0
284	20250220	152300	27696274	889	889	889	889	0
285	20250220	152200	27696274	889	889	889	889	0
286	20250220	152100	27696274	889	889	889	889	0
287	20250220	152000	27696274	889	889	889	889	0
288	20250220	151900	27696274	889	889	889	889	0
289	20250220	151800	27696274	889	889	889	889	0
290	20250220	151700	27696274	889	889	889	889	0
291	20250220	151600	27696274	889	889	889	889	0
292	20250220	151500	27696274	889	889	889	889	33
293	20250220	151400	27666937	889	889	889	889	0
294	20250220	151300	27666937	889	889	889	889	0
295	20250220	151200	27666937	889	889	889	889	0
296	20250220	151100	27666937	889	889	889	889	0
297	20250220	151000	27666937	889	889	889	889	0
298	20250220	150900	27666937	889	889	889	889	0
299	20250220	150800	27666937	889	889	889	889	46
300	20250220	150700	27626043	888	890	890	888	37
301	20250220	150600	27593158	890	890	890	890	0
302	20250220	150500	27593158	890	890	890	890	0
303	20250220	150400	27593158	890	890	890	890	0
304	20250220	150300	27593158	890	888	890	887	519
305	20250220	150200	27131639	888	888	888	888	0
306	20250220	150100	27131639	888	888	888	888	0
307	20250220	150000	27131639	888	888	888	888	0
308	20250220	145900	27131639	888	888	888	888	0
309	20250220	145800	27131639	888	888	888	888	0
310	20250220	145700	27131639	888	888	888	888	0
311	20250220	145600	27131639	888	888	888	888	0
312	20250220	145500	27131639	888	888	888	888	0
313	20250220	145400	27131639	888	888	888	888	0
314	20250220	145300	27131639	888	888	888	888	0
315	20250220	145200	27131639	888	888	888	888	0
316	20250220	145100	27131639	888	888	888	888	127
317	20250220	145000	27018863	888	888	888	888	0
318	20250220	144900	27018863	888	888	888	888	50
319	20250220	144800	26974463	888	888	888	888	0
320	20250220	144700	26974463	888	888	888	888	0
321	20250220	144600	26974463	888	888	888	888	0
322	20250220	144500	26974463	888	888	888	888	0
323	20250220	144400	26974463	888	888	888	888	48
324	20250220	144300	26931839	890	890	890	890	0
325	20250220	144200	26931839	890	890	890	890	0
326	20250220	144100	26931839	890	890	890	890	0
327	20250220	144000	26931839	890	890	890	890	0
328	20250220	143900	26931839	890	890	890	890	0
329	20250220	143800	26931839	890	890	890	890	0
330	20250220	143700	26931839	890	890	890	890	1
331	20250220	143600	26930949	890	890	890	890	217
332	20250220	143500	26737819	890	890	890	890	1
333	20250220	143400	26736929	888	888	888	888	0
334	20250220	143300	26736929	888	888	888	888	3
335	20250220	143200	26734265	890	890	890	890	0
336	20250220	143100	26734265	890	890	890	890	26
337	20250220	143000	26711125	890	890	890	890	0
338	20250220	142900	26711125	890	890	890	890	0
339	20250220	142800	26711125	890	890	890	890	0
340	20250220	142700	26711125	890	890	890	890	0
341	20250220	142600	26711125	890	890	890	890	0
342	20250220	142500	26711125	890	890	890	890	0
343	20250220	142400	26711125	890	890	890	890	0
344	20250220	142300	26711125	890	890	890	890	0
345	20250220	142200	26711125	890	890	890	890	0
346	20250220	142100	26711125	890	890	890	890	0
347	20250220	142000	26711125	890	890	890	890	0
348	20250220	141900	26711125	890	890	890	890	0
349	20250220	141800	26711125	890	890	890	890	0
350	20250220	141700	26711125	890	890	890	890	0
351	20250220	141600	26711125	890	890	890	890	0
352	20250220	141500	26711125	890	890	890	890	0
353	20250220	141400	26711125	890	890	890	890	0
354	20250220	141300	26711125	890	890	890	890	0
355	20250220	141200	26711125	890	890	890	890	0
356	20250220	141100	26711125	890	890	890	890	0
357	20250220	141000	26711125	890	890	890	890	0
358	20250220	140900	26711125	890	890	890	890	0
359	20250220	140800	26711125	890	890	890	890	0
360	20250220	140700	26711125	890	890	890	890	0
361	20250220	140600	26711125	890	890	890	890	0
362	20250220	140500	26711125	890	890	890	890	0
363	20250220	140400	26711125	890	890	890	890	0
364	20250220	140300	26711125	890	890	890	890	0
365	20250220	140200	26711125	890	890	890	890	0
366	20250220	140100	26711125	890	890	890	890	0
367	20250220	140000	26711125	890	890	890	890	0
368	20250220	135900	26711125	890	890	890	890	0
369	20250220	135800	26711125	890	890	890	890	0
370	20250220	135700	26711125	890	890	890	890	0
371	20250220	135600	26711125	890	890	890	890	0
372	20250220	135500	26711125	890	890	890	890	0
373	20250220	135400	26711125	890	890	890	890	0
374	20250220	135300	26711125	890	890	890	890	0
375	20250220	135200	26711125	890	890	890	890	0
376	20250220	135100	26711125	890	890	890	890	0
377	20250220	135000	26711125	890	890	890	890	0
378	20250220	134900	26711125	890	890	890	890	0
379	20250220	134800	26711125	890	890	890	890	0
380	20250220	134700	26711125	890	890	890	890	0
381	20250220	134600	26711125	890	890	890	890	0
382	20250220	134500	26711125	890	890	890	890	0
383	20250220	134400	26711125	890	890	890	890	0
384	20250220	134300	26711125	890	890	890	890	0
385	20250220	134200	26711125	890	890	890	890	0
386	20250220	134100	26711125	890	890	890	890	0
387	20250220	134000	26711125	890	890	890	890	22
388	20250220	133900	26691545	890	890	890	890	0
389	20250220	133800	26691545	890	890	890	890	0
390	20250220	133700	26691545	890	890	890	890	0
391	20250220	133600	26691545	890	890	890	890	0
392	20250220	133500	26691545	890	890	890	890	0
393	20250220	133400	26691545	890	890	890	890	0
394	20250220	133300	26691545	890	890	890	890	0
395	20250220	133200	26691545	890	890	890	890	0
396	20250220	133100	26691545	890	890	890	890	0
397	20250220	133000	26691545	890	890	890	890	0
398	20250220	132900	26691545	890	890	890	890	0
399	20250220	132800	26691545	890	890	890	890	0
400	20250220	132700	26691545	890	890	890	890	0
401	20250220	132600	26691545	890	890	890	890	0
402	20250220	132500	26691545	890	890	890	890	0
403	20250220	132400	26691545	890	890	890	890	0
404	20250220	132300	26691545	890	890	890	890	0
405	20250220	132200	26691545	890	890	890	890	0
406	20250220	132100	26691545	890	890	890	890	50
407	20250220	132000	26647045	888	888	888	888	0
408	20250220	131900	26647045	888	888	888	888	0
409	20250220	131800	26647045	888	888	888	888	0
410	20250220	131700	26647045	888	888	888	888	0
411	20250220	131600	26647045	888	888	888	888	0
412	20250220	131500	26647045	888	888	888	888	47
413	20250220	131400	26605309	890	890	890	890	0
414	20250220	131300	26605309	890	890	890	890	1
415	20250220	131200	26604419	890	890	890	890	0
416	20250220	131100	26604419	890	890	890	890	2
417	20250220	131000	26602639	890	890	890	890	0
418	20250220	130900	26602639	890	890	890	890	5
419	20250220	130800	26598189	890	890	890	890	0
420	20250220	130700	26598189	890	888	890	888	31
421	20250220	130600	26570605	885	885	885	885	0
422	20250220	130500	26570605	885	885	885	885	0
423	20250220	130400	26570605	885	888	888	885	157
424	20250220	130300	26431358	888	888	888	888	0
425	20250220	130200	26431358	888	888	888	888	0
426	20250220	130100	26431358	888	888	888	888	0
427	20250220	130000	26431358	888	888	888	888	0
428	20250220	125900	26431358	888	888	888	888	0
429	20250220	125800	26431358	888	888	888	888	1
430	20250220	125700	26430470	890	890	890	890	0
431	20250220	125600	26430470	890	890	890	890	0
432	20250220	125500	26430470	890	890	890	890	0
433	20250220	125400	26430470	890	890	890	890	0
434	20250220	125300	26430470	890	890	890	890	0
435	20250220	125200	26430470	890	890	890	890	0
436	20250220	125100	26430470	890	890	890	890	0
437	20250220	125000	26430470	890	890	890	890	0
438	20250220	124900	26430470	890	890	890	890	0
439	20250220	124800	26430470	890	890	890	890	0
440	20250220	124700	26430470	890	890	890	890	0
441	20250220	124600	26430470	890	890	890	890	0
442	20250220	124500	26430470	890	890	890	890	0
443	20250220	124400	26430470	890	890	890	890	0
444	20250220	124300	26430470	890	890	890	890	0
445	20250220	124200	26430470	890	890	890	890	0
446	20250220	124100	26430470	890	890	890	890	0
447	20250220	124000	26430470	890	890	890	890	0
448	20250220	123900	26430470	890	890	890	890	0
449	20250220	123800	26430470	890	890	890	890	0
450	20250220	123700	26430470	890	890	890	890	0
451	20250220	123600	26430470	890	890	890	890	0
452	20250220	123500	26430470	890	890	890	890	0
453	20250220	123400	26430470	890	890	890	890	0
454	20250220	123300	26430470	890	890	890	890	0
455	20250220	123200	26430470	890	890	890	890	0
456	20250220	123100	26430470	890	890	890	890	0
457	20250220	123000	26430470	890	890	890	890	0
458	20250220	122900	26430470	890	890	890	890	0
459	20250220	122800	26430470	890	890	890	890	0
460	20250220	122700	26430470	890	890	890	890	0
461	20250220	122600	26430470	890	890	890	890	0
462	20250220	122500	26430470	890	890	890	890	0
463	20250220	122400	26430470	890	890	890	890	0
464	20250220	122300	26430470	890	890	890	890	0
465	20250220	122200	26430470	890	890	890	890	0
466	20250220	122100	26430470	890	890	890	890	0
467	20250220	122000	26430470	890	890	890	890	0
468	20250220	121900	26430470	890	890	890	890	4
469	20250220	121800	26426910	890	890	890	890	0
470	20250220	121700	26426910	890	890	890	890	0
471	20250220	121600	26426910	890	890	890	890	0
472	20250220	121500	26426910	890	890	890	890	0
473	20250220	121400	26426910	890	890	890	890	0
474	20250220	121300	26426910	890	890	890	890	0
475	20250220	121200	26426910	890	890	890	890	0
476	20250220	121100	26426910	890	890	890	890	2
477	20250220	121000	26425130	890	890	890	890	0
478	20250220	120900	26425130	890	890	890	890	0
479	20250220	120800	26425130	890	890	890	890	0
480	20250220	120700	26425130	890	890	890	890	0
481	20250220	120600	26425130	890	890	890	890	1004
482	20250220	120500	25531570	888	888	888	888	0
483	20250220	120400	25531570	888	888	888	888	0
484	20250220	120300	25531570	888	888	888	888	0
485	20250220	120200	25531570	888	888	888	888	49
486	20250220	120100	25488058	888	888	888	888	0
487	20250220	120000	25488058	888	888	888	888	0
488	20250220	115900	25488058	888	890	890	888	653
489	20250220	115800	24906890	890	890	890	890	0
490	20250220	115700	24906890	890	890	890	890	0
491	20250220	115600	24906890	890	890	890	890	0
492	20250220	115500	24906890	890	890	890	890	0
493	20250220	115400	24906890	890	890	890	890	0
494	20250220	115300	24906890	890	890	890	890	0
495	20250220	115200	24906890	890	890	890	890	0
496	20250220	115100	24906890	890	890	890	890	0
497	20250220	115000	24906890	890	890	890	890	0
498	20250220	114900	24906890	890	890	890	890	0
499	20250220	114800	24906890	890	890	890	890	0
500	20250220	114700	24906890	890	890	890	890	0
501	20250220	114600	24906890	890	890	890	890	0
502	20250220	114500	24906890	890	890	890	890	0
503	20250220	114400	24906890	890	890	890	890	0
504	20250220	114300	24906890	890	890	890	890	0
505	20250220	114200	24906890	890	890	890	890	4
506	20250220	114100	24903330	890	890	890	890	0
507	20250220	114000	24903330	890	890	890	890	0
508	20250220	113900	24903330	890	890	890	890	0
509	20250220	113800	24903330	890	890	890	890	0
510	20250220	113700	24903330	890	890	890	890	0
511	20250220	113600	24903330	890	890	890	890	0
512	20250220	113500	24903330	890	890	890	890	0
513	20250220	113400	24903330	890	890	890	890	0
514	20250220	113300	24903330	890	890	890	890	0
515	20250220	113200	24903330	890	890	890	890	0
516	20250220	113100	24903330	890	890	890	890	0
517	20250220	113000	24903330	890	890	890	890	0
518	20250220	112900	24903330	890	890	890	890	0
519	20250220	112800	24903330	890	890	890	890	0
520	20250220	112700	24903330	890	890	890	890	0
521	20250220	112600	24903330	890	890	890	890	26
522	20250220	112500	24880190	890	890	890	890	0
523	20250220	112400	24880190	890	890	890	890	0
524	20250220	112300	24880190	890	890	890	890	0
525	20250220	112200	24880190	890	890	890	890	0
526	20250220	112100	24880190	890	890	890	890	0
527	20250220	112000	24880190	890	890	890	890	0
528	20250220	111900	24880190	890	890	890	890	0
529	20250220	111800	24880190	890	890	890	890	1
530	20250220	111700	24879300	885	885	885	885	0
531	20250220	111600	24879300	885	885	885	885	0
532	20250220	111500	24879300	885	885	885	885	0
533	20250220	111400	24879300	885	889	889	885	311
534	20250220	111300	24603494	890	890	890	890	0
535	20250220	111200	24603494	890	890	890	890	0
536	20250220	111100	24603494	890	890	890	890	0
537	20250220	111000	24603494	890	890	890	890	0
538	20250220	110900	24603494	890	890	890	890	0
539	20250220	110800	24603494	890	890	890	890	0
540	20250220	110700	24603494	890	890	890	890	0
541	20250220	110600	24603494	890	890	890	890	0
542	20250220	110500	24603494	890	890	890	890	0
543	20250220	110400	24603494	890	890	890	890	0
544	20250220	110300	24603494	890	890	890	890	13
545	20250220	110200	24591924	890	890	890	890	5
546	20250220	110100	24587474	890	890	890	890	10
547	20250220	110000	24578574	890	890	890	890	215
548	20250220	105900	24387224	890	890	890	890	0
549	20250220	105800	24387224	890	890	890	890	0
550	20250220	105700	24387224	890	890	890	890	1
551	20250220	105600	24386334	893	893	893	893	0
552	20250220	105500	24386334	893	893	893	893	0
553	20250220	105400	24386334	893	893	893	893	0
554	20250220	105300	24386334	893	893	893	893	0
555	20250220	105200	24386334	893	893	893	893	0
556	20250220	105100	24386334	893	893	893	893	0
557	20250220	105000	24386334	893	893	893	893	20
558	20250220	104900	24368474	893	893	893	893	0
559	20250220	104800	24368474	893	893	893	893	1
560	20250220	104700	24367581	893	893	893	893	50
561	20250220	104600	24322931	894	900	900	889	373
562	20250220	104500	23989122	895	895	895	895	0
563	20250220	104400	23989122	895	895	895	895	5
564	20250220	104300	23984647	895	895	895	895	0
565	20250220	104200	23984647	895	895	895	895	0
566	20250220	104100	23984647	895	894	895	894	954
567	20250220	104000	23131766	892	892	892	892	0
568	20250220	103900	23131766	892	892	892	892	0
569	20250220	103800	23131766	892	892	893	892	1479
570	20250220	103700	21812138	891	891	891	891	0
571	20250220	103600	21812138	891	891	891	891	0
572	20250220	103500	21812138	891	891	892	891	534
573	20250220	103400	21336310	891	891	891	891	0
574	20250220	103300	21336310	891	891	891	891	0
575	20250220	103200	21336310	891	891	891	891	0
576	20250220	103100	21336310	891	891	891	891	0
577	20250220	103000	21336310	891	891	891	891	0
578	20250220	102900	21336310	891	891	891	891	0
579	20250220	102800	21336310	891	891	891	891	0
580	20250220	102700	21336310	891	891	891	891	1
581	20250220	102600	21335419	891	891	891	891	0
582	20250220	102500	21335419	891	891	891	891	0
583	20250220	102400	21335419	891	891	891	891	0
584	20250220	102300	21335419	891	891	891	891	0
585	20250220	102200	21335419	891	891	891	891	0
586	20250220	102100	21335419	891	891	891	891	30
587	20250220	102000	21308689	886	886	886	886	0
588	20250220	101900	21308689	886	886	886	886	0
589	20250220	101800	21308689	886	888	888	886	8227
590	20250220	101700	14010210	893	893	893	893	0
591	20250220	101600	14010210	893	893	893	893	0
592	20250220	101500	14010210	893	893	893	893	0
593	20250220	101400	14010210	893	893	893	893	0
594	20250220	101300	14010210	893	893	893	893	0
595	20250220	101200	14010210	893	893	893	893	0
596	20250220	101100	14010210	893	893	893	893	0
597	20250220	101000	14010210	893	893	893	893	1
598	20250220	100900	14009317	893	893	893	893	0
599	20250220	100800	14009317	893	893	893	893	0
600	20250220	100700	14009317	893	893	893	893	0
601	20250220	100600	14009317	893	893	893	893	0
602	20250220	100500	14009317	893	893	893	893	0
603	20250220	100400	14009317	893	893	893	893	0
604	20250220	100300	14009317	893	893	893	893	5
605	20250220	100200	14004852	887	887	887	887	0
606	20250220	100100	14004852	887	887	887	887	0
607	20250220	100000	14004852	887	887	887	887	0
608	20250220	095900	14004852	887	887	887	887	0
609	20250220	095800	14004852	887	887	887	887	0
610	20250220	095700	14004852	887	887	887	887	0
611	20250220	095600	14004852	887	887	887	887	0
612	20250220	095500	14004852	887	887	887	887	0
613	20250220	095400	14004852	887	887	887	887	0
614	20250220	095300	14004852	887	887	887	887	0
615	20250220	095200	14004852	887	887	887	887	0
616	20250220	095100	14004852	887	887	887	887	0
617	20250220	095000	14004852	887	887	887	887	5
618	20250220	094900	14000417	893	893	893	893	0
619	20250220	094800	14000417	893	893	893	893	11
620	20250220	094700	13990594	893	893	893	893	11
621	20250220	094600	13980771	893	893	893	893	1
622	20250220	094500	13979878	887	900	900	887	951
623	20250220	094400	13135574	900	900	900	900	1
624	20250220	094300	13134674	888	888	888	888	0
625	20250220	094200	13134674	888	888	888	888	0
626	20250220	094100	13134674	888	888	888	888	69
627	20250220	094000	13073402	902	902	902	902	0
628	20250220	093900	13073402	902	902	902	902	0
629	20250220	093800	13073402	902	902	902	902	1
630	20250220	093700	13072500	902	902	902	902	0
631	20250220	093600	13072500	902	902	902	902	0
632	20250220	093500	13072500	902	902	902	902	0
633	20250220	093400	13072500	902	902	902	902	0
634	20250220	093300	13072500	902	902	902	902	0
635	20250220	093200	13072500	902	902	902	902	0
636	20250220	093100	13072500	902	902	902	902	0
637	20250220	093000	13072500	902	902	902	902	11
638	20250220	092900	13062578	902	899	902	899	8017
639	20250220	092800	5855212	902	902	902	902	1
640	20250220	092700	5854310	902	902	902	902	0
641	20250220	092600	5854310	902	902	902	902	0
642	20250220	092500	5854310	902	902	902	902	0
643	20250220	092400	5854310	902	902	902	902	0
644	20250220	092300	5854310	902	902	902	902	0
645	20250220	092200	5854310	902	902	902	902	1
646	20250220	092100	5853408	902	902	902	902	0
647	20250220	092000	5853408	902	902	902	902	0
648	20250220	091900	5853408	902	902	902	902	0
649	20250220	091800	5853408	902	902	902	902	0
650	20250220	091700	5853408	902	902	902	902	63
651	20250220	091600	5796582	899	899	899	899	10
652	20250220	091500	5787592	899	899	899	899	0
653	20250220	091400	5787592	899	902	902	899	501
654	20250220	091300	5337190	899	899	899	899	0
655	20250220	091200	5337190	899	899	899	899	0
656	20250220	091100	5337190	899	899	899	899	0
657	20250220	091000	5337190	899	899	899	899	0
658	20250220	090900	5337190	899	899	899	899	0
659	20250220	090800	5337190	899	899	899	899	3
660	20250220	090700	5334493	899	899	899	899	172
661	20250220	090600	5179865	907	907	907	907	0
662	20250220	090500	5179865	907	907	907	907	0
663	20250220	090400	5179865	907	907	907	907	0
664	20250220	090300	5179865	907	907	907	907	0
665	20250220	090200	5179865	907	896	907	896	5616
666	20250220	090100	127658	899	899	899	899	0
667	20250220	090000	127658	899	899	899	899	142