KissMeData/263920/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	210600	15722276	970	970	970	970	388
3	20250221	210500	15722276	970	970	970	970	0
4	20250221	210400	15722276	970	970	970	970	0
5	20250221	210300	15722276	970	970	970	970	0
6	20250221	210200	15722276	970	970	970	970	0
7	20250221	210100	15722276	970	970	970	970	0
8	20250221	210000	15722276	970	970	970	970	0
9	20250221	205900	15722276	970	970	970	970	0
10	20250221	205800	15722276	970	970	970	970	0
11	20250221	205700	15722276	970	970	970	970	0
12	20250221	205600	15722276	970	970	970	970	0
13	20250221	205500	15722276	970	970	970	970	0
14	20250221	205400	15722276	970	970	970	970	0
15	20250221	205300	15722276	970	970	970	970	0
16	20250221	205200	15722276	970	970	970	970	0
17	20250221	205100	15722276	970	970	970	970	0
18	20250221	205000	15722276	970	970	970	970	0
19	20250221	204900	15722276	970	970	970	970	0
20	20250221	204800	15722276	970	970	970	970	0
21	20250221	204700	15722276	970	970	970	970	0
22	20250221	204600	15722276	970	970	970	970	0
23	20250221	204500	15722276	970	970	970	970	0
24	20250221	204400	15722276	970	970	970	970	0
25	20250221	204300	15722276	970	970	970	970	0
26	20250221	204200	15722276	970	970	970	970	0
27	20250221	204100	15722276	970	970	970	970	0
28	20250221	204000	15722276	970	970	970	970	0
29	20250221	203900	15722276	970	970	970	970	0
30	20250221	203800	15722276	970	970	970	970	0
31	20250221	203700	15722276	970	970	970	970	0
32	20250221	203600	15722276	970	970	970	970	388
33	20250221	203500	15722276	970	970	970	970	0
34	20250221	203400	15722276	970	970	970	970	0
35	20250221	203300	15722276	970	970	970	970	0
36	20250221	203200	15722276	970	970	970	970	0
37	20250221	203100	15722276	970	970	970	970	0
38	20250221	203000	15722276	970	970	970	970	0
39	20250221	202900	15722276	970	970	970	970	0
40	20250221	202800	15722276	970	970	970	970	0
41	20250221	202700	15722276	970	970	970	970	0
42	20250221	202600	15722276	970	970	970	970	0
43	20250221	202500	15722276	970	970	970	970	0
44	20250221	202400	15722276	970	970	970	970	0
45	20250221	202300	15722276	970	970	970	970	0
46	20250221	202200	15722276	970	970	970	970	0
47	20250221	202100	15722276	970	970	970	970	0
48	20250221	202000	15722276	970	970	970	970	0
49	20250221	201900	15722276	970	970	970	970	0
50	20250221	201800	15722276	970	970	970	970	0
51	20250221	201700	15722276	970	970	970	970	0
52	20250221	201600	15722276	970	970	970	970	0
53	20250221	201500	15722276	970	970	970	970	0
54	20250221	201400	15722276	970	970	970	970	0
55	20250221	201300	15722276	970	970	970	970	0
56	20250221	201200	15722276	970	970	970	970	0
57	20250221	201100	15722276	970	970	970	970	0
58	20250221	201000	15722276	970	970	970	970	0
59	20250221	200900	15722276	970	970	970	970	0
60	20250221	200800	15722276	970	970	970	970	0
61	20250221	200700	15722276	970	970	970	970	0
62	20250221	200600	15722276	970	970	970	970	388
63	20250221	200500	15722276	970	970	970	970	0
64	20250221	200400	15722276	970	970	970	970	0
65	20250221	200300	15722276	970	970	970	970	0
66	20250221	200200	15722276	970	970	970	970	0
67	20250221	200100	15722276	970	970	970	970	0
68	20250221	200000	15722276	970	970	970	970	0
69	20250221	195900	15722276	970	970	970	970	0
70	20250221	195800	15722276	970	970	970	970	0
71	20250221	195700	15722276	970	970	970	970	0
72	20250221	195600	15722276	970	970	970	970	0
73	20250221	195500	15722276	970	970	970	970	0
74	20250221	195400	15722276	970	970	970	970	0
75	20250221	195300	15722276	970	970	970	970	0
76	20250221	195200	15722276	970	970	970	970	0
77	20250221	195100	15722276	970	970	970	970	0
78	20250221	195000	15722276	970	970	970	970	0
79	20250221	194900	15722276	970	970	970	970	0
80	20250221	194800	15722276	970	970	970	970	0
81	20250221	194700	15722276	970	970	970	970	0
82	20250221	194600	15722276	970	970	970	970	0
83	20250221	194500	15722276	970	970	970	970	0
84	20250221	194400	15722276	970	970	970	970	0
85	20250221	194300	15722276	970	970	970	970	0
86	20250221	194200	15722276	970	970	970	970	0
87	20250221	194100	15722276	970	970	970	970	0
88	20250221	194000	15722276	970	970	970	970	0
89	20250221	193900	15722276	970	970	970	970	0
90	20250221	193800	15722276	970	970	970	970	0
91	20250221	193700	15722276	970	970	970	970	0
92	20250221	193600	15722276	970	970	970	970	388
93	20250221	193500	15722276	970	970	970	970	0
94	20250221	193400	15722276	970	970	970	970	0
95	20250221	193300	15722276	970	970	970	970	0
96	20250221	193200	15722276	970	970	970	970	0
97	20250221	193100	15722276	970	970	970	970	0
98	20250221	193000	15722276	970	970	970	970	0
99	20250221	192900	15722276	970	970	970	970	0
100	20250221	192800	15722276	970	970	970	970	0
101	20250221	192700	15722276	970	970	970	970	0
102	20250221	192600	15722276	970	970	970	970	0
103	20250221	192500	15722276	970	970	970	970	0
104	20250221	192400	15722276	970	970	970	970	0
105	20250221	192300	15722276	970	970	970	970	0
106	20250221	192200	15722276	970	970	970	970	0
107	20250221	192100	15722276	970	970	970	970	0
108	20250221	192000	15722276	970	970	970	970	0
109	20250221	191900	15722276	970	970	970	970	0
110	20250221	191800	15722276	970	970	970	970	0
111	20250221	191700	15722276	970	970	970	970	0
112	20250221	191600	15722276	970	970	970	970	0
113	20250221	191500	15722276	970	970	970	970	0
114	20250221	191400	15722276	970	970	970	970	0
115	20250221	191300	15722276	970	970	970	970	0
116	20250221	191200	15722276	970	970	970	970	0
117	20250221	191100	15722276	970	970	970	970	0
118	20250221	191000	15722276	970	970	970	970	0
119	20250221	190900	15722276	970	970	970	970	0
120	20250221	190800	15722276	970	970	970	970	0
121	20250221	190700	15722276	970	970	970	970	0
122	20250221	190600	15722276	970	970	970	970	388
123	20250221	190500	15722276	970	970	970	970	0
124	20250221	190400	15722276	970	970	970	970	0
125	20250221	190300	15722276	970	970	970	970	0
126	20250221	190200	15722276	970	970	970	970	0
127	20250221	190100	15722276	970	970	970	970	0
128	20250221	190000	15722276	970	970	970	970	0
129	20250221	185900	15722276	970	970	970	970	0
130	20250221	185800	15722276	970	970	970	970	0
131	20250221	185700	15722276	970	970	970	970	0
132	20250221	185600	15722276	970	970	970	970	0
133	20250221	185500	15722276	970	970	970	970	0
134	20250221	185400	15722276	970	970	970	970	0
135	20250221	185300	15722276	970	970	970	970	0
136	20250221	185200	15722276	970	970	970	970	0
137	20250221	185100	15722276	970	970	970	970	0
138	20250221	185000	15722276	970	970	970	970	0
139	20250221	184900	15722276	970	970	970	970	0
140	20250221	184800	15722276	970	970	970	970	0
141	20250221	184700	15722276	970	970	970	970	0
142	20250221	184600	15722276	970	970	970	970	0
143	20250221	184500	15722276	970	970	970	970	0
144	20250221	184400	15722276	970	970	970	970	0
145	20250221	184300	15722276	970	970	970	970	0
146	20250221	184200	15722276	970	970	970	970	0
147	20250221	184100	15722276	970	970	970	970	0
148	20250221	184000	15722276	970	970	970	970	0
149	20250221	183900	15722276	970	970	970	970	0
150	20250221	183800	15722276	970	970	970	970	0
151	20250221	183700	15722276	970	970	970	970	0
152	20250221	183600	15722276	970	970	970	970	388
153	20250221	183500	15722276	970	970	970	970	0
154	20250221	183400	15722276	970	970	970	970	0
155	20250221	183300	15722276	970	970	970	970	0
156	20250221	183200	15722276	970	970	970	970	0
157	20250221	183100	15722276	970	970	970	970	0
158	20250221	183000	15722276	970	970	970	970	0
159	20250221	182900	15722276	970	970	970	970	0
160	20250221	182800	15722276	970	970	970	970	0
161	20250221	182700	15722276	970	970	970	970	0
162	20250221	182600	15722276	970	970	970	970	0
163	20250221	182500	15722276	970	970	970	970	0
164	20250221	182400	15722276	970	970	970	970	0
165	20250221	182300	15722276	970	970	970	970	0
166	20250221	182200	15722276	970	970	970	970	0
167	20250221	182100	15722276	970	970	970	970	0
168	20250221	182000	15722276	970	970	970	970	0
169	20250221	181900	15722276	970	970	970	970	0
170	20250221	181800	15722276	970	970	970	970	0
171	20250221	181700	15722276	970	970	970	970	0
172	20250221	181600	15722276	970	970	970	970	0
173	20250221	181500	15722276	970	970	970	970	0
174	20250221	181400	15722276	970	970	970	970	0
175	20250221	181300	15722276	970	970	970	970	0
176	20250221	181200	15722276	970	970	970	970	0
177	20250221	181100	15722276	970	970	970	970	0
178	20250221	181000	15722276	970	970	970	970	0
179	20250221	180900	15722276	970	970	970	970	0
180	20250221	180800	15722276	970	970	970	970	0
181	20250221	180700	15722276	970	970	970	970	0
182	20250221	180600	15722276	970	970	970	970	388
183	20250221	180500	15722276	970	970	970	970	0
184	20250221	180400	15722276	970	970	970	970	0
185	20250221	180300	15722276	970	970	970	970	0
186	20250221	180200	15722276	970	970	970	970	0
187	20250221	180100	15722276	970	970	970	970	0
188	20250221	180000	15722276	970	970	970	970	0
189	20250221	175900	15722276	970	970	970	970	0
190	20250221	175800	15722276	970	970	970	970	0
191	20250221	175700	15722276	970	970	970	970	0
192	20250221	175600	15722276	970	970	970	970	0
193	20250221	175500	15722276	970	970	970	970	0
194	20250221	175400	15722276	970	970	970	970	0
195	20250221	175300	15722276	970	970	970	970	0
196	20250221	175200	15722276	970	970	970	970	0
197	20250221	175100	15722276	970	970	970	970	0
198	20250221	175000	15722276	970	970	970	970	0
199	20250221	174900	15722276	970	970	970	970	0
200	20250221	174800	15722276	970	970	970	970	0
201	20250221	174700	15722276	970	970	970	970	0
202	20250221	174600	15722276	970	970	970	970	0
203	20250221	174500	15722276	970	970	970	970	0
204	20250221	174400	15722276	970	970	970	970	0
205	20250221	174300	15722276	970	970	970	970	0
206	20250221	174200	15722276	970	970	970	970	0
207	20250221	174100	15722276	970	970	970	970	0
208	20250221	174000	15722276	970	970	970	970	0
209	20250221	173900	15722276	970	970	970	970	0
210	20250221	173800	15722276	970	970	970	970	0
211	20250221	173700	15722276	970	970	970	970	0
212	20250221	173600	15722276	970	970	970	970	388
213	20250221	173500	15722276	970	970	970	970	0
214	20250221	173400	15722276	970	970	970	970	0
215	20250221	173300	15722276	970	970	970	970	0
216	20250221	173200	15722276	970	970	970	970	0
217	20250221	173100	15722276	970	970	970	970	0
218	20250221	173000	15722276	970	970	970	970	0
219	20250221	172900	15722276	970	970	970	970	0
220	20250221	172800	15722276	970	970	970	970	0
221	20250221	172700	15722276	970	970	970	970	0
222	20250221	172600	15722276	970	970	970	970	0
223	20250221	172500	15722276	970	970	970	970	0
224	20250221	172400	15722276	970	970	970	970	0
225	20250221	172300	15722276	970	970	970	970	0
226	20250221	172200	15722276	970	970	970	970	0
227	20250221	172100	15722276	970	970	970	970	0
228	20250221	172000	15722276	970	970	970	970	0
229	20250221	171900	15722276	970	970	970	970	0
230	20250221	171800	15722276	970	970	970	970	0
231	20250221	171700	15722276	970	970	970	970	0
232	20250221	171600	15722276	970	970	970	970	0
233	20250221	171500	15722276	970	970	970	970	0
234	20250221	171400	15722276	970	970	970	970	0
235	20250221	171300	15722276	970	970	970	970	0
236	20250221	171200	15722276	970	970	970	970	0
237	20250221	171100	15722276	970	970	970	970	0
238	20250221	171000	15722276	970	970	970	970	0
239	20250221	170900	15722276	970	970	970	970	0
240	20250221	170800	15722276	970	970	970	970	0
241	20250221	170700	15722276	970	970	970	970	0
242	20250221	170600	15722276	970	970	970	970	388
243	20250221	170500	15722276	970	970	970	970	0
244	20250221	170400	15722276	970	970	970	970	0
245	20250221	170300	15722276	970	970	970	970	0
246	20250221	170200	15722276	970	970	970	970	0
247	20250221	170100	15722276	970	970	970	970	0
248	20250221	170000	15722276	970	970	970	970	0
249	20250221	165900	15722276	970	970	970	970	0
250	20250221	165800	15722276	970	970	970	970	0
251	20250221	165700	15722276	970	970	970	970	0
252	20250221	165600	15722276	970	970	970	970	0
253	20250221	165500	15722276	970	970	970	970	0
254	20250221	165400	15722276	970	970	970	970	0
255	20250221	165300	15722276	970	970	970	970	0
256	20250221	165200	15722276	970	970	970	970	0
257	20250221	165100	15722276	970	970	970	970	0
258	20250221	165000	15722276	970	970	970	970	0
259	20250221	164900	15722276	970	970	970	970	0
260	20250221	164800	15722276	970	970	970	970	0
261	20250221	164700	15722276	970	970	970	970	0
262	20250221	164600	15722276	970	970	970	970	0
263	20250221	164500	15722276	970	970	970	970	0
264	20250221	164400	15722276	970	970	970	970	0
265	20250221	164300	15722276	970	970	970	970	0
266	20250221	164200	15722276	970	970	970	970	0
267	20250221	164100	15722276	970	970	970	970	0
268	20250221	164000	15722276	970	970	970	970	0
269	20250221	163900	15722276	970	970	970	970	0
270	20250221	163800	15722276	970	970	970	970	0
271	20250221	163700	15722276	970	970	970	970	0
272	20250221	163600	15722276	970	970	970	970	388
273	20250221	163500	15722276	970	970	970	970	0
274	20250221	163400	15722276	970	970	970	970	0
275	20250221	163300	15722276	970	970	970	970	0
276	20250221	163200	15722276	970	970	970	970	0
277	20250221	163100	15722276	970	970	970	970	0
278	20250221	163000	15722276	970	970	970	970	0
279	20250221	162900	15722276	970	970	970	970	0
280	20250221	162800	15722276	970	970	970	970	0
281	20250221	162700	15722276	970	970	970	970	0
282	20250221	162600	15722276	970	970	970	970	0
283	20250221	162500	15722276	970	970	970	970	0
284	20250221	162400	15722276	970	970	970	970	0
285	20250221	162300	15722276	970	970	970	970	0
286	20250221	162200	15722276	970	970	970	970	0
287	20250221	162100	15722276	970	970	970	970	0
288	20250221	162000	15722276	970	970	970	970	0
289	20250221	161900	15722276	970	970	970	970	0
290	20250221	161800	15722276	970	970	970	970	0
291	20250221	161700	15722276	970	970	970	970	0
292	20250221	161600	15722276	970	970	970	970	0
293	20250221	161500	15722276	970	970	970	970	0
294	20250221	161400	15722276	970	970	970	970	0
295	20250221	161300	15722276	970	970	970	970	0
296	20250221	161200	15722276	970	970	970	970	0
297	20250221	161100	15722276	970	970	970	970	0
298	20250221	161000	15722276	970	970	970	970	0
299	20250221	160900	15722276	970	970	970	970	0
300	20250221	160800	15722276	970	970	970	970	0
301	20250221	160700	15722276	970	970	970	970	0
302	20250221	160600	15722276	970	970	970	970	388
303	20250221	160500	15722276	970	970	970	970	0
304	20250221	160400	15722276	970	970	970	970	0
305	20250221	160300	15722276	970	970	970	970	0
306	20250221	160200	15722276	970	970	970	970	0
307	20250221	160100	15722276	970	970	970	970	0
308	20250221	160000	15722276	970	970	970	970	0
309	20250221	155900	15722276	970	970	970	970	0
310	20250221	155800	15722276	970	970	970	970	0
311	20250221	155700	15722276	970	970	970	970	0
312	20250221	155600	15722276	970	970	970	970	0
313	20250221	155500	15722276	970	970	970	970	0
314	20250221	155400	15722276	970	970	970	970	0
315	20250221	155300	15722276	970	970	970	970	0
316	20250221	155200	15722276	970	970	970	970	0
317	20250221	155100	15722276	970	970	970	970	0
318	20250221	155000	15722276	970	970	970	970	0
319	20250221	154900	15722276	970	970	970	970	0
320	20250221	154800	15722276	970	970	970	970	0
321	20250221	154700	15722276	970	970	970	970	0
322	20250221	154600	15722276	970	970	970	970	0
323	20250221	154500	15722276	970	970	970	970	0
324	20250221	154400	15722276	970	970	970	970	0
325	20250221	154300	15722276	970	970	970	970	0
326	20250221	154200	15722276	970	970	970	970	0
327	20250221	154100	15722276	970	970	970	970	0
328	20250221	154000	15722276	970	970	970	970	0
329	20250221	153900	15722276	970	970	970	970	0
330	20250221	153800	15722276	970	970	970	970	0
331	20250221	153700	15722276	970	970	970	970	0
332	20250221	153600	15722276	970	970	970	970	388
333	20250221	153500	15722276	970	970	970	970	0
334	20250221	153400	15722276	970	970	970	970	0
335	20250221	153300	15722276	970	970	970	970	0
336	20250221	153200	15722276	970	970	970	970	0
337	20250221	153100	15722276	970	970	970	970	0
338	20250221	153000	15722276	970	970	970	970	388
339	20250221	152900	15345916	971	971	971	971	0
340	20250221	152800	15345916	971	971	971	971	0
341	20250221	152700	15345916	971	971	971	971	0
342	20250221	152600	15345916	971	971	971	971	0
343	20250221	152500	15345916	971	971	971	971	0
344	20250221	152400	15345916	971	971	971	971	0
345	20250221	152300	15345916	971	971	971	971	0
346	20250221	152200	15345916	971	971	971	971	0
347	20250221	152100	15345916	971	971	971	971	0
348	20250221	152000	15345916	971	971	971	971	0
349	20250221	151900	15345916	971	971	971	971	0
350	20250221	151800	15345916	971	971	971	971	1
351	20250221	151700	15344945	970	970	970	970	0
352	20250221	151600	15344945	970	970	970	970	270
353	20250221	151500	15083045	971	971	971	971	1
354	20250221	151400	15082074	970	970	970	970	0
355	20250221	151300	15082074	970	970	970	970	0
356	20250221	151200	15082074	970	970	970	970	0
357	20250221	151100	15082074	970	970	970	970	0
358	20250221	151000	15082074	970	970	970	970	0
359	20250221	150900	15082074	970	970	970	970	0
360	20250221	150800	15082074	970	970	970	970	189
361	20250221	150700	14898744	971	971	971	971	0
362	20250221	150600	14898744	971	971	971	971	0
363	20250221	150500	14898744	971	971	971	971	0
364	20250221	150400	14898744	971	971	971	971	0
365	20250221	150300	14898744	971	971	971	971	0
366	20250221	150200	14898744	971	971	971	971	0
367	20250221	150100	14898744	971	971	971	971	0
368	20250221	150000	14898744	971	971	971	971	0
369	20250221	145900	14898744	971	971	971	971	0
370	20250221	145800	14898744	971	971	971	971	0
371	20250221	145700	14898744	971	971	971	971	0
372	20250221	145600	14898744	971	971	971	971	0
373	20250221	145500	14898744	971	971	971	971	0
374	20250221	145400	14898744	971	971	971	971	0
375	20250221	145300	14898744	971	971	971	971	0
376	20250221	145200	14898744	971	971	971	971	0
377	20250221	145100	14898744	971	971	971	971	0
378	20250221	145000	14898744	971	971	971	971	0
379	20250221	144900	14898744	971	971	971	971	0
380	20250221	144800	14898744	971	971	971	971	0
381	20250221	144700	14898744	971	971	971	971	0
382	20250221	144600	14898744	971	971	971	971	20
383	20250221	144500	14879324	971	971	971	971	0
384	20250221	144400	14879324	971	971	971	971	0
385	20250221	144300	14879324	971	971	971	971	0
386	20250221	144200	14879324	971	971	971	971	0
387	20250221	144100	14879324	971	971	971	971	0
388	20250221	144000	14879324	971	971	971	971	0
389	20250221	143900	14879324	971	971	971	971	0
390	20250221	143800	14879324	971	971	971	971	0
391	20250221	143700	14879324	971	971	971	971	0
392	20250221	143600	14879324	971	971	971	971	0
393	20250221	143500	14879324	971	971	971	971	0
394	20250221	143400	14879324	971	971	971	971	0
395	20250221	143300	14879324	971	971	971	971	0
396	20250221	143200	14879324	971	971	971	971	0
397	20250221	143100	14879324	971	971	971	971	0
398	20250221	143000	14879324	971	971	971	971	0
399	20250221	142900	14879324	971	971	971	971	0
400	20250221	142800	14879324	971	971	971	971	0
401	20250221	142700	14879324	971	971	971	971	10
402	20250221	142600	14869614	971	971	971	971	0
403	20250221	142500	14869614	971	971	971	971	0
404	20250221	142400	14869614	971	971	971	971	0
405	20250221	142300	14869614	971	971	971	971	0
406	20250221	142200	14869614	971	971	971	971	0
407	20250221	142100	14869614	971	971	971	971	0
408	20250221	142000	14869614	971	971	971	971	0
409	20250221	141900	14869614	971	971	971	971	0
410	20250221	141800	14869614	971	971	971	971	0
411	20250221	141700	14869614	971	971	971	971	0
412	20250221	141600	14869614	971	971	971	971	0
413	20250221	141500	14869614	971	971	971	971	0
414	20250221	141400	14869614	971	971	971	971	0
415	20250221	141300	14869614	971	971	971	971	0
416	20250221	141200	14869614	971	971	971	971	0
417	20250221	141100	14869614	971	971	971	971	0
418	20250221	141000	14869614	971	971	971	971	0
419	20250221	140900	14869614	971	971	971	971	0
420	20250221	140800	14869614	971	970	971	970	393
421	20250221	140700	14488393	970	970	970	970	0
422	20250221	140600	14488393	970	970	970	970	0
423	20250221	140500	14488393	970	970	970	970	0
424	20250221	140400	14488393	970	970	970	970	0
425	20250221	140300	14488393	970	970	970	970	0
426	20250221	140200	14488393	970	970	970	970	0
427	20250221	140100	14488393	970	970	970	970	0
428	20250221	140000	14488393	970	970	970	970	0
429	20250221	135900	14488393	970	970	970	970	0
430	20250221	135800	14488393	970	970	970	970	0
431	20250221	135700	14488393	970	970	970	970	0
432	20250221	135600	14488393	970	970	970	970	0
433	20250221	135500	14488393	970	970	970	970	1000
434	20250221	135400	13518393	970	970	970	970	0
435	20250221	135300	13518393	970	970	970	970	0
436	20250221	135200	13518393	970	970	970	970	0
437	20250221	135100	13518393	970	970	970	970	0
438	20250221	135000	13518393	970	970	970	970	0
439	20250221	134900	13518393	970	970	970	970	0
440	20250221	134800	13518393	970	970	970	970	0
441	20250221	134700	13518393	970	970	970	970	0
442	20250221	134600	13518393	970	970	970	970	0
443	20250221	134500	13518393	970	970	970	970	0
444	20250221	134400	13518393	970	970	970	970	0
445	20250221	134300	13518393	970	970	970	970	0
446	20250221	134200	13518393	970	970	970	970	0
447	20250221	134100	13518393	970	970	970	970	0
448	20250221	134000	13518393	970	970	970	970	0
449	20250221	133900	13518393	970	970	970	970	1
450	20250221	133800	13517423	969	969	969	969	1
451	20250221	133700	13516454	968	968	968	968	0
452	20250221	133600	13516454	968	968	968	968	0
453	20250221	133500	13516454	968	968	968	968	0
454	20250221	133400	13516454	968	968	968	968	0
455	20250221	133300	13516454	968	968	968	968	0
456	20250221	133200	13516454	968	968	968	968	0
457	20250221	133100	13516454	968	968	968	968	0
458	20250221	133000	13516454	968	968	968	968	0
459	20250221	132900	13516454	968	968	968	968	0
460	20250221	132800	13516454	968	968	968	968	0
461	20250221	132700	13516454	968	968	968	968	0
462	20250221	132600	13516454	968	968	968	968	0
463	20250221	132500	13516454	968	968	968	968	0
464	20250221	132400	13516454	968	968	968	968	0
465	20250221	132300	13516454	968	968	968	968	0
466	20250221	132200	13516454	968	968	968	968	0
467	20250221	132100	13516454	968	968	968	968	0
468	20250221	132000	13516454	968	968	968	968	0
469	20250221	131900	13516454	968	968	968	968	0
470	20250221	131800	13516454	968	968	968	968	0
471	20250221	131700	13516454	968	968	968	968	0
472	20250221	131600	13516454	968	968	968	968	0
473	20250221	131500	13516454	968	968	968	968	0
474	20250221	131400	13516454	968	968	968	968	0
475	20250221	131300	13516454	968	968	968	968	558
476	20250221	131200	12976310	970	970	970	970	0
477	20250221	131100	12976310	970	970	970	970	0
478	20250221	131000	12976310	970	970	970	970	0
479	20250221	130900	12976310	970	970	970	970	0
480	20250221	130800	12976310	970	970	970	970	0
481	20250221	130700	12976310	970	970	970	970	1
482	20250221	130600	12975340	970	970	970	970	0
483	20250221	130500	12975340	970	970	970	970	0
484	20250221	130400	12975340	970	970	970	970	0
485	20250221	130300	12975340	970	970	970	970	0
486	20250221	130200	12975340	970	970	970	970	0
487	20250221	130100	12975340	970	970	970	970	0
488	20250221	130000	12975340	970	970	970	970	0
489	20250221	125900	12975340	970	970	970	970	0
490	20250221	125800	12975340	970	970	970	970	0
491	20250221	125700	12975340	970	970	970	970	0
492	20250221	125600	12975340	970	970	970	970	0
493	20250221	125500	12975340	970	970	970	970	0
494	20250221	125400	12975340	970	970	970	970	0
495	20250221	125300	12975340	970	970	970	970	0
496	20250221	125200	12975340	970	970	970	970	0
497	20250221	125100	12975340	970	970	970	970	1620
498	20250221	125000	11403940	970	970	970	970	0
499	20250221	124900	11403940	970	970	970	970	0
500	20250221	124800	11403940	970	970	970	970	380
501	20250221	124700	11035340	970	970	970	970	0
502	20250221	124600	11035340	970	970	970	970	0
503	20250221	124500	11035340	970	970	970	970	0
504	20250221	124400	11035340	970	970	970	970	0
505	20250221	124300	11035340	970	970	970	970	0
506	20250221	124200	11035340	970	970	970	970	0
507	20250221	124100	11035340	970	970	970	970	0
508	20250221	124000	11035340	970	970	970	970	0
509	20250221	123900	11035340	970	970	970	970	0
510	20250221	123800	11035340	970	970	970	970	0
511	20250221	123700	11035340	970	970	970	970	0
512	20250221	123600	11035340	970	970	970	970	0
513	20250221	123500	11035340	970	970	970	970	0
514	20250221	123400	11035340	970	970	970	970	0
515	20250221	123300	11035340	970	970	970	970	1935
516	20250221	123200	9158390	971	971	971	971	0
517	20250221	123100	9158390	971	971	971	971	0
518	20250221	123000	9158390	971	971	971	971	0
519	20250221	122900	9158390	971	971	971	971	900
520	20250221	122800	8284490	970	970	970	970	0
521	20250221	122700	8284490	970	970	970	970	0
522	20250221	122600	8284490	970	970	970	970	0
523	20250221	122500	8284490	970	970	970	970	0
524	20250221	122400	8284490	970	970	970	970	0
525	20250221	122300	8284490	970	970	970	970	0
526	20250221	122200	8284490	970	970	970	970	0
527	20250221	122100	8284490	970	970	970	970	0
528	20250221	122000	8284490	970	970	970	970	0
529	20250221	121900	8284490	970	970	970	970	59
530	20250221	121800	8227260	970	970	970	970	490
531	20250221	121700	7751960	970	970	970	970	0
532	20250221	121600	7751960	970	970	970	970	451
533	20250221	121500	7314490	970	970	970	970	0
534	20250221	121400	7314490	970	970	970	970	20
535	20250221	121300	7295090	970	970	970	970	0
536	20250221	121200	7295090	970	970	970	970	500
537	20250221	121100	6810090	970	970	970	970	20
538	20250221	121000	6790690	970	970	970	970	500
539	20250221	120900	6305690	970	970	970	970	0
540	20250221	120800	6305690	970	970	970	970	0
541	20250221	120700	6305690	970	970	970	970	0
542	20250221	120600	6305690	970	970	970	970	14
543	20250221	120500	6292110	970	970	970	970	320
544	20250221	120400	5981710	969	969	969	969	0
545	20250221	120300	5981710	969	969	969	969	0
546	20250221	120200	5981710	969	969	969	969	0
547	20250221	120100	5981710	969	969	969	969	0
548	20250221	120000	5981710	969	969	969	969	0
549	20250221	115900	5981710	969	969	969	969	0
550	20250221	115800	5981710	969	969	969	969	0
551	20250221	115700	5981710	969	969	969	969	0
552	20250221	115600	5981710	969	969	969	969	0
553	20250221	115500	5981710	969	969	969	969	0
554	20250221	115400	5981710	969	969	969	969	0
555	20250221	115300	5981710	969	969	969	969	45
556	20250221	115200	5938105	969	969	969	969	0
557	20250221	115100	5938105	969	969	969	969	0
558	20250221	115000	5938105	969	969	969	969	0
559	20250221	114900	5938105	969	969	969	969	0
560	20250221	114800	5938105	969	969	969	969	0
561	20250221	114700	5938105	969	969	969	969	0
562	20250221	114600	5938105	969	969	969	969	0
563	20250221	114500	5938105	969	969	969	969	0
564	20250221	114400	5938105	969	969	969	969	0
565	20250221	114300	5938105	969	969	969	969	0
566	20250221	114200	5938105	969	969	969	969	0
567	20250221	114100	5938105	969	969	969	969	0
568	20250221	114000	5938105	969	969	969	969	0
569	20250221	113900	5938105	969	969	969	969	0
570	20250221	113800	5938105	969	969	969	969	0
571	20250221	113700	5938105	969	969	969	969	0
572	20250221	113600	5938105	969	969	969	969	100
573	20250221	113500	5841205	969	969	969	969	0
574	20250221	113400	5841205	969	969	969	969	0
575	20250221	113300	5841205	969	969	969	969	5
576	20250221	113200	5836360	969	969	969	969	0
577	20250221	113100	5836360	969	969	969	969	151
578	20250221	113000	5690041	969	969	969	969	0
579	20250221	112900	5690041	969	969	969	969	0
580	20250221	112800	5690041	969	969	969	969	0
581	20250221	112700	5690041	969	969	969	969	0
582	20250221	112600	5690041	969	969	969	969	1166
583	20250221	112500	4560187	969	969	969	969	0
584	20250221	112400	4560187	969	969	969	969	0
585	20250221	112300	4560187	969	969	969	969	0
586	20250221	112200	4560187	969	969	969	969	0
587	20250221	112100	4560187	969	969	969	969	0
588	20250221	112000	4560187	969	969	969	969	0
589	20250221	111900	4560187	969	969	969	969	0
590	20250221	111800	4560187	969	969	969	969	0
591	20250221	111700	4560187	969	969	969	969	2
592	20250221	111600	4558249	969	969	969	969	0
593	20250221	111500	4558249	969	969	969	969	0
594	20250221	111400	4558249	969	969	969	969	0
595	20250221	111300	4558249	969	969	969	969	0
596	20250221	111200	4558249	969	969	969	969	0
597	20250221	111100	4558249	969	969	969	969	0
598	20250221	111000	4558249	969	969	969	969	0
599	20250221	110900	4558249	969	969	969	969	0
600	20250221	110800	4558249	969	969	969	969	0
601	20250221	110700	4558249	969	969	969	969	0
602	20250221	110600	4558249	969	969	969	969	0
603	20250221	110500	4558249	969	969	969	969	0
604	20250221	110400	4558249	969	969	969	969	0
605	20250221	110300	4558249	969	969	969	969	0
606	20250221	110200	4558249	969	969	969	969	0
607	20250221	110100	4558249	969	969	969	969	0
608	20250221	110000	4558249	969	969	969	969	0
609	20250221	105900	4558249	969	969	969	969	0
610	20250221	105800	4558249	969	969	969	969	0
611	20250221	105700	4558249	969	969	969	969	0
612	20250221	105600	4558249	969	969	969	969	3
613	20250221	105500	4555342	969	969	969	969	0
614	20250221	105400	4555342	969	969	969	969	0
615	20250221	105300	4555342	969	969	969	969	0
616	20250221	105200	4555342	969	969	969	969	0
617	20250221	105100	4555342	969	969	969	969	0
618	20250221	105000	4555342	969	969	969	969	0
619	20250221	104900	4555342	969	969	969	969	0
620	20250221	104800	4555342	969	969	969	969	0
621	20250221	104700	4555342	969	969	969	969	0
622	20250221	104600	4555342	969	969	969	969	1
623	20250221	104500	4554373	960	967	967	960	131
624	20250221	104400	4428506	969	969	969	969	0
625	20250221	104300	4428506	969	969	969	969	0
626	20250221	104200	4428506	969	969	969	969	0
627	20250221	104100	4428506	969	969	969	969	0
628	20250221	104000	4428506	969	969	969	969	18
629	20250221	103900	4411064	969	969	969	969	0
630	20250221	103800	4411064	969	969	969	969	87
631	20250221	103700	4326761	969	969	969	969	0
632	20250221	103600	4326761	969	969	969	969	0
633	20250221	103500	4326761	969	969	969	969	0
634	20250221	103400	4326761	969	969	969	969	0
635	20250221	103300	4326761	969	969	969	969	0
636	20250221	103200	4326761	969	969	969	969	0
637	20250221	103100	4326761	969	969	969	969	0
638	20250221	103000	4326761	969	969	969	969	0
639	20250221	102900	4326761	969	969	969	969	0
640	20250221	102800	4326761	969	969	969	969	0
641	20250221	102700	4326761	969	969	969	969	0
642	20250221	102600	4326761	969	969	969	969	1
643	20250221	102500	4325792	969	969	969	969	0
644	20250221	102400	4325792	969	969	969	969	0
645	20250221	102300	4325792	969	967	969	967	2
646	20250221	102200	4323856	968	968	968	968	0
647	20250221	102100	4323856	968	968	968	968	0
648	20250221	102000	4323856	968	968	968	968	68
649	20250221	101900	4258032	968	968	968	968	0
650	20250221	101800	4258032	968	968	968	968	32
651	20250221	101700	4227056	968	968	968	968	0
652	20250221	101600	4227056	968	968	968	968	0
653	20250221	101500	4227056	968	968	968	968	0
654	20250221	101400	4227056	968	968	968	968	0
655	20250221	101300	4227056	968	968	968	968	22
656	20250221	101200	4205760	968	968	968	968	2
657	20250221	101100	4203824	967	967	967	967	0
658	20250221	101000	4203824	967	967	967	967	0
659	20250221	100900	4203824	967	967	967	967	0
660	20250221	100800	4203824	967	967	967	967	283
661	20250221	100700	3930163	967	967	967	967	36
662	20250221	100600	3895351	967	967	967	967	0
663	20250221	100500	3895351	967	967	967	967	0
664	20250221	100400	3895351	967	967	967	967	0
665	20250221	100300	3895351	967	967	967	967	0
666	20250221	100200	3895351	967	967	967	967	0
667	20250221	100100	3895351	967	967	967	967	0
668	20250221	100000	3895351	967	967	967	967	0
669	20250221	095900	3895351	967	967	967	967	150
670	20250221	095800	3750301	967	967	967	967	0
671	20250221	095700	3750301	967	967	967	967	0
672	20250221	095600	3750301	967	967	967	967	0
673	20250221	095500	3750301	967	967	967	967	0
674	20250221	095400	3750301	967	967	967	967	0
675	20250221	095300	3750301	967	968	968	967	64
676	20250221	095200	3688363	968	968	968	968	0
677	20250221	095100	3688363	968	968	968	968	0
678	20250221	095000	3688363	968	968	968	968	0
679	20250221	094900	3688363	968	968	968	968	0
680	20250221	094800	3688363	968	968	968	968	1
681	20250221	094700	3687395	968	968	968	968	1
682	20250221	094600	3686427	968	968	968	968	1
683	20250221	094500	3685459	968	968	968	968	2
684	20250221	094400	3683523	967	967	967	967	0
685	20250221	094300	3683523	967	967	967	967	0
686	20250221	094200	3683523	967	967	967	967	0
687	20250221	094100	3683523	967	967	967	967	0
688	20250221	094000	3683523	967	967	967	967	0
689	20250221	093900	3683523	967	967	967	967	0
690	20250221	093800	3683523	967	967	967	967	0
691	20250221	093700	3683523	967	967	967	967	0
692	20250221	093600	3683523	967	967	967	967	0
693	20250221	093500	3683523	967	967	967	967	101
694	20250221	093400	3585856	968	968	968	968	0
695	20250221	093300	3585856	968	968	968	968	2
696	20250221	093200	3583920	968	968	968	968	0
697	20250221	093100	3583920	968	968	968	968	0
698	20250221	093000	3583920	968	968	968	968	0
699	20250221	092900	3583920	968	968	968	968	0
700	20250221	092800	3583920	968	968	968	968	0
701	20250221	092700	3583920	968	968	968	968	0
702	20250221	092600	3583920	968	968	968	968	0
703	20250221	092500	3583920	968	968	968	968	0
704	20250221	092400	3583920	968	968	968	968	0
705	20250221	092300	3583920	968	968	968	968	249
706	20250221	092200	3342888	968	968	968	968	351
707	20250221	092100	3003120	968	968	968	968	46
708	20250221	092000	2958592	968	968	968	968	3
709	20250221	091900	2955688	969	969	969	969	0
710	20250221	091800	2955688	969	969	969	969	0
711	20250221	091700	2955688	969	969	969	969	0
712	20250221	091600	2955688	969	969	969	969	0
713	20250221	091500	2955688	969	969	969	969	0
714	20250221	091400	2955688	969	969	969	969	0
715	20250221	091300	2955688	969	969	969	969	0
716	20250221	091200	2955688	969	969	969	969	0
717	20250221	091100	2955688	969	969	969	969	0
718	20250221	091000	2955688	969	969	969	969	0
719	20250221	090900	2955688	969	969	969	969	0
720	20250221	090800	2955688	969	969	969	969	0
721	20250221	090700	2955688	969	969	969	969	0
722	20250221	090600	2955688	969	969	969	969	0
723	20250221	090500	2955688	969	969	969	969	1
724	20250221	090400	2954719	969	969	969	969	0
725	20250221	090300	2954719	969	969	969	969	0
726	20250221	090200	2954719	969	962	969	953	3093
727	20250221	090100	0	969	969	969	969	0
728	20250221	090000	0	969	969	969	969	0