KissMeData/038060/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192500	61729927	970	970	970	970	501
3	20250220	192400	61729927	970	970	970	970	0
4	20250220	192300	61729927	970	970	970	970	0
5	20250220	192200	61729927	970	970	970	970	0
6	20250220	192100	61729927	970	970	970	970	0
7	20250220	192000	61729927	970	970	970	970	0
8	20250220	191900	61729927	970	970	970	970	0
9	20250220	191800	61729927	970	970	970	970	0
10	20250220	191700	61729927	970	970	970	970	0
11	20250220	191600	61729927	970	970	970	970	0
12	20250220	191500	61729927	970	970	970	970	0
13	20250220	191400	61729927	970	970	970	970	0
14	20250220	191300	61729927	970	970	970	970	0
15	20250220	191200	61729927	970	970	970	970	0
16	20250220	191100	61729927	970	970	970	970	0
17	20250220	191000	61729927	970	970	970	970	0
18	20250220	190900	61729927	970	970	970	970	0
19	20250220	190800	61729927	970	970	970	970	0
20	20250220	190700	61729927	970	970	970	970	0
21	20250220	190600	61729927	970	970	970	970	0
22	20250220	190500	61729927	970	970	970	970	0
23	20250220	190400	61729927	970	970	970	970	0
24	20250220	190300	61729927	970	970	970	970	0
25	20250220	190200	61729927	970	970	970	970	0
26	20250220	190100	61729927	970	970	970	970	0
27	20250220	190000	61729927	970	970	970	970	0
28	20250220	185900	61729927	970	970	970	970	0
29	20250220	185800	61729927	970	970	970	970	0
30	20250220	185700	61729927	970	970	970	970	0
31	20250220	185600	61729927	970	970	970	970	0
32	20250220	185500	61729927	970	970	970	970	501
33	20250220	185400	61729927	970	970	970	970	0
34	20250220	185300	61729927	970	970	970	970	0
35	20250220	185200	61729927	970	970	970	970	0
36	20250220	185100	61729927	970	970	970	970	0
37	20250220	185000	61729927	970	970	970	970	0
38	20250220	184900	61729927	970	970	970	970	0
39	20250220	184800	61729927	970	970	970	970	0
40	20250220	184700	61729927	970	970	970	970	0
41	20250220	184600	61729927	970	970	970	970	0
42	20250220	184500	61729927	970	970	970	970	0
43	20250220	184400	61729927	970	970	970	970	0
44	20250220	184300	61729927	970	970	970	970	0
45	20250220	184200	61729927	970	970	970	970	0
46	20250220	184100	61729927	970	970	970	970	0
47	20250220	184000	61729927	970	970	970	970	0
48	20250220	183900	61729927	970	970	970	970	0
49	20250220	183800	61729927	970	970	970	970	0
50	20250220	183700	61729927	970	970	970	970	0
51	20250220	183600	61729927	970	970	970	970	0
52	20250220	183500	61729927	970	970	970	970	0
53	20250220	183400	61729927	970	970	970	970	0
54	20250220	183300	61729927	970	970	970	970	0
55	20250220	183200	61729927	970	970	970	970	0
56	20250220	183100	61729927	970	970	970	970	0
57	20250220	183000	61729927	970	970	970	970	0
58	20250220	182900	61729927	970	970	970	970	0
59	20250220	182800	61729927	970	970	970	970	0
60	20250220	182700	61729927	970	970	970	970	0
61	20250220	182600	61729927	970	970	970	970	0
62	20250220	182500	61729927	970	970	970	970	501
63	20250220	182400	61729927	970	970	970	970	0
64	20250220	182300	61729927	970	970	970	970	0
65	20250220	182200	61729927	970	970	970	970	0
66	20250220	182100	61729927	970	970	970	970	0
67	20250220	182000	61729927	970	970	970	970	0
68	20250220	181900	61729927	970	970	970	970	0
69	20250220	181800	61729927	970	970	970	970	0
70	20250220	181700	61729927	970	970	970	970	0
71	20250220	181600	61729927	970	970	970	970	0
72	20250220	181500	61729927	970	970	970	970	0
73	20250220	181400	61729927	970	970	970	970	0
74	20250220	181300	61729927	970	970	970	970	0
75	20250220	181200	61729927	970	970	970	970	0
76	20250220	181100	61729927	970	970	970	970	0
77	20250220	181000	61729927	970	970	970	970	0
78	20250220	180900	61729927	970	970	970	970	0
79	20250220	180800	61729927	970	970	970	970	0
80	20250220	180700	61729927	970	970	970	970	0
81	20250220	180600	61729927	970	970	970	970	0
82	20250220	180500	61729927	970	970	970	970	0
83	20250220	180400	61729927	970	970	970	970	0
84	20250220	180300	61729927	970	970	970	970	0
85	20250220	180200	61729927	970	970	970	970	0
86	20250220	180100	61729927	970	970	970	970	0
87	20250220	180000	61729927	970	970	970	970	0
88	20250220	175900	61729927	970	970	970	970	0
89	20250220	175800	61729927	970	970	970	970	0
90	20250220	175700	61729927	970	970	970	970	0
91	20250220	175600	61729927	970	970	970	970	0
92	20250220	175500	61729927	970	970	970	970	501
93	20250220	175400	61729927	970	970	970	970	0
94	20250220	175300	61729927	970	970	970	970	0
95	20250220	175200	61729927	970	970	970	970	0
96	20250220	175100	61729927	970	970	970	970	0
97	20250220	175000	61729927	970	970	970	970	0
98	20250220	174900	61729927	970	970	970	970	0
99	20250220	174800	61729927	970	970	970	970	0
100	20250220	174700	61729927	970	970	970	970	0
101	20250220	174600	61729927	970	970	970	970	0
102	20250220	174500	61729927	970	970	970	970	0
103	20250220	174400	61729927	970	970	970	970	0
104	20250220	174300	61729927	970	970	970	970	0
105	20250220	174200	61729927	970	970	970	970	0
106	20250220	174100	61729927	970	970	970	970	0
107	20250220	174000	61729927	970	970	970	970	0
108	20250220	173900	61729927	970	970	970	970	0
109	20250220	173800	61729927	970	970	970	970	0
110	20250220	173700	61729927	970	970	970	970	0
111	20250220	173600	61729927	970	970	970	970	0
112	20250220	173500	61729927	970	970	970	970	0
113	20250220	173400	61729927	970	970	970	970	0
114	20250220	173300	61729927	970	970	970	970	0
115	20250220	173200	61729927	970	970	970	970	0
116	20250220	173100	61729927	970	970	970	970	0
117	20250220	173000	61729927	970	970	970	970	0
118	20250220	172900	61729927	970	970	970	970	0
119	20250220	172800	61729927	970	970	970	970	0
120	20250220	172700	61729927	970	970	970	970	0
121	20250220	172600	61729927	970	970	970	970	0
122	20250220	172500	61729927	970	970	970	970	501
123	20250220	172400	61729927	970	970	970	970	0
124	20250220	172300	61729927	970	970	970	970	0
125	20250220	172200	61729927	970	970	970	970	0
126	20250220	172100	61729927	970	970	970	970	0
127	20250220	172000	61729927	970	970	970	970	0
128	20250220	171900	61729927	970	970	970	970	0
129	20250220	171800	61729927	970	970	970	970	0
130	20250220	171700	61729927	970	970	970	970	0
131	20250220	171600	61729927	970	970	970	970	0
132	20250220	171500	61729927	970	970	970	970	0
133	20250220	171400	61729927	970	970	970	970	0
134	20250220	171300	61729927	970	970	970	970	0
135	20250220	171200	61729927	970	970	970	970	0
136	20250220	171100	61729927	970	970	970	970	0
137	20250220	171000	61729927	970	970	970	970	0
138	20250220	170900	61729927	970	970	970	970	0
139	20250220	170800	61729927	970	970	970	970	0
140	20250220	170700	61729927	970	970	970	970	0
141	20250220	170600	61729927	970	970	970	970	0
142	20250220	170500	61729927	970	970	970	970	0
143	20250220	170400	61729927	970	970	970	970	0
144	20250220	170300	61729927	970	970	970	970	0
145	20250220	170200	61729927	970	970	970	970	0
146	20250220	170100	61729927	970	970	970	970	0
147	20250220	170000	61729927	970	970	970	970	0
148	20250220	165900	61729927	970	970	970	970	0
149	20250220	165800	61729927	970	970	970	970	0
150	20250220	165700	61729927	970	970	970	970	0
151	20250220	165600	61729927	970	970	970	970	0
152	20250220	165500	61729927	970	970	970	970	501
153	20250220	165400	61729927	970	970	970	970	0
154	20250220	165300	61729927	970	970	970	970	0
155	20250220	165200	61729927	970	970	970	970	0
156	20250220	165100	61729927	970	970	970	970	0
157	20250220	165000	61729927	970	970	970	970	0
158	20250220	164900	61729927	970	970	970	970	0
159	20250220	164800	61729927	970	970	970	970	0
160	20250220	164700	61729927	970	970	970	970	0
161	20250220	164600	61729927	970	970	970	970	0
162	20250220	164500	61729927	970	970	970	970	0
163	20250220	164400	61729927	970	970	970	970	0
164	20250220	164300	61729927	970	970	970	970	0
165	20250220	164200	61729927	970	970	970	970	0
166	20250220	164100	61729927	970	970	970	970	0
167	20250220	164000	61729927	970	970	970	970	0
168	20250220	163900	61729927	970	970	970	970	0
169	20250220	163800	61729927	970	970	970	970	0
170	20250220	163700	61729927	970	970	970	970	0
171	20250220	163600	61729927	970	970	970	970	0
172	20250220	163500	61729927	970	970	970	970	0
173	20250220	163400	61729927	970	970	970	970	0
174	20250220	163300	61729927	970	970	970	970	0
175	20250220	163200	61729927	970	970	970	970	0
176	20250220	163100	61729927	970	970	970	970	0
177	20250220	163000	61729927	970	970	970	970	0
178	20250220	162900	61729927	970	970	970	970	0
179	20250220	162800	61729927	970	970	970	970	0
180	20250220	162700	61729927	970	970	970	970	0
181	20250220	162600	61729927	970	970	970	970	0
182	20250220	162500	61729927	970	970	970	970	501
183	20250220	162400	61729927	970	970	970	970	0
184	20250220	162300	61729927	970	970	970	970	0
185	20250220	162200	61729927	970	970	970	970	0
186	20250220	162100	61729927	970	970	970	970	0
187	20250220	162000	61729927	970	970	970	970	0
188	20250220	161900	61729927	970	970	970	970	0
189	20250220	161800	61729927	970	970	970	970	0
190	20250220	161700	61729927	970	970	970	970	0
191	20250220	161600	61729927	970	970	970	970	0
192	20250220	161500	61729927	970	970	970	970	0
193	20250220	161400	61729927	970	970	970	970	0
194	20250220	161300	61729927	970	970	970	970	0
195	20250220	161200	61729927	970	970	970	970	0
196	20250220	161100	61729927	970	970	970	970	0
197	20250220	161000	61729927	970	970	970	970	0
198	20250220	160900	61729927	970	970	970	970	0
199	20250220	160800	61729927	970	970	970	970	0
200	20250220	160700	61729927	970	970	970	970	0
201	20250220	160600	61729927	970	970	970	970	0
202	20250220	160500	61729927	970	970	970	970	0
203	20250220	160400	61729927	970	970	970	970	0
204	20250220	160300	61729927	970	970	970	970	0
205	20250220	160200	61729927	970	970	970	970	0
206	20250220	160100	61729927	970	970	970	970	0
207	20250220	160000	61729927	970	970	970	970	0
208	20250220	155900	61729927	970	970	970	970	0
209	20250220	155800	61729927	970	970	970	970	0
210	20250220	155700	61729927	970	970	970	970	0
211	20250220	155600	61729927	970	970	970	970	0
212	20250220	155500	61729927	970	970	970	970	501
213	20250220	155400	61729927	970	970	970	970	0
214	20250220	155300	61729927	970	970	970	970	0
215	20250220	155200	61729927	970	970	970	970	0
216	20250220	155100	61729927	970	970	970	970	0
217	20250220	155000	61729927	970	970	970	970	0
218	20250220	154900	61729927	970	970	970	970	0
219	20250220	154800	61729927	970	970	970	970	0
220	20250220	154700	61729927	970	970	970	970	0
221	20250220	154600	61729927	970	970	970	970	0
222	20250220	154500	61729927	970	970	970	970	0
223	20250220	154400	61729927	970	970	970	970	0
224	20250220	154300	61729927	970	970	970	970	0
225	20250220	154200	61729927	970	970	970	970	0
226	20250220	154100	61729927	970	970	970	970	0
227	20250220	154000	61729927	970	970	970	970	0
228	20250220	153900	61729927	970	970	970	970	0
229	20250220	153800	61729927	970	970	970	970	0
230	20250220	153700	61729927	970	970	970	970	0
231	20250220	153600	61729927	970	970	970	970	0
232	20250220	153500	61729927	970	970	970	970	0
233	20250220	153400	61729927	970	970	970	970	0
234	20250220	153300	61729927	970	970	970	970	0
235	20250220	153200	61729927	970	970	970	970	0
236	20250220	153100	61729927	970	970	970	970	0
237	20250220	153000	61729927	970	970	970	970	501
238	20250220	152900	61243957	972	972	972	972	0
239	20250220	152800	61243957	972	972	972	972	0
240	20250220	152700	61243957	972	972	972	972	0
241	20250220	152600	61243957	972	972	972	972	0
242	20250220	152500	61243957	972	972	972	972	0
243	20250220	152400	61243957	972	972	972	972	0
244	20250220	152300	61243957	972	972	972	972	0
245	20250220	152200	61243957	972	972	972	972	0
246	20250220	152100	61243957	972	972	972	972	0
247	20250220	152000	61243957	972	972	972	972	0
248	20250220	151900	61243957	972	972	972	972	0
249	20250220	151800	61243957	972	972	972	972	31
250	20250220	151700	61213825	972	972	972	972	1
251	20250220	151600	61212853	972	972	972	972	0
252	20250220	151500	61212853	972	972	972	972	0
253	20250220	151400	61212853	972	972	972	972	0
254	20250220	151300	61212853	972	972	972	972	0
255	20250220	151200	61212853	972	972	972	972	0
256	20250220	151100	61212853	972	972	972	972	0
257	20250220	151000	61212853	972	972	972	972	0
258	20250220	150900	61212853	972	972	972	972	0
259	20250220	150800	61212853	972	972	972	972	0
260	20250220	150700	61212853	972	972	972	972	0
261	20250220	150600	61212853	972	972	972	972	0
262	20250220	150500	61212853	972	972	972	972	0
263	20250220	150400	61212853	972	972	972	972	0
264	20250220	150300	61212853	972	972	972	972	0
265	20250220	150200	61212853	972	972	972	972	1
266	20250220	150100	61211881	972	972	972	972	100
267	20250220	150000	61114681	972	972	972	972	0
268	20250220	145900	61114681	972	972	972	972	0
269	20250220	145800	61114681	972	972	972	972	0
270	20250220	145700	61114681	972	972	972	972	0
271	20250220	145600	61114681	972	972	972	972	0
272	20250220	145500	61114681	972	972	972	972	0
273	20250220	145400	61114681	972	972	972	972	0
274	20250220	145300	61114681	972	972	972	972	0
275	20250220	145200	61114681	972	972	972	972	0
276	20250220	145100	61114681	972	972	972	972	0
277	20250220	145000	61114681	972	972	972	972	0
278	20250220	144900	61114681	972	972	972	972	0
279	20250220	144800	61114681	972	972	972	972	0
280	20250220	144700	61114681	972	972	972	972	0
281	20250220	144600	61114681	972	972	972	972	0
282	20250220	144500	61114681	972	972	972	972	0
283	20250220	144400	61114681	972	972	972	972	0
284	20250220	144300	61114681	972	972	972	972	0
285	20250220	144200	61114681	972	972	972	972	0
286	20250220	144100	61114681	972	972	972	972	5
287	20250220	144000	61109821	972	972	972	972	0
288	20250220	143900	61109821	972	972	972	972	0
289	20250220	143800	61109821	972	972	972	972	50
290	20250220	143700	61061221	971	971	971	971	0
291	20250220	143600	61061221	971	971	971	971	248
292	20250220	143500	60820413	972	976	976	972	1837
293	20250220	143400	59034479	977	977	977	977	0
294	20250220	143300	59034479	977	977	977	977	0
295	20250220	143200	59034479	977	977	977	977	0
296	20250220	143100	59034479	977	977	977	977	0
297	20250220	143000	59034479	977	977	977	977	0
298	20250220	142900	59034479	977	977	977	977	0
299	20250220	142800	59034479	977	977	977	977	1
300	20250220	142700	59033502	976	976	976	976	0
301	20250220	142600	59033502	976	976	976	976	0
302	20250220	142500	59033502	976	976	976	976	0
303	20250220	142400	59033502	976	976	976	976	0
304	20250220	142300	59033502	976	976	976	976	0
305	20250220	142200	59033502	976	976	976	976	0
306	20250220	142100	59033502	976	976	976	976	1
307	20250220	142000	59032526	977	977	977	977	0
308	20250220	141900	59032526	977	977	977	977	0
309	20250220	141800	59032526	977	977	977	977	0
310	20250220	141700	59032526	977	977	977	977	0
311	20250220	141600	59032526	977	977	977	977	0
312	20250220	141500	59032526	977	977	977	977	0
313	20250220	141400	59032526	977	977	977	977	0
314	20250220	141300	59032526	977	977	977	977	0
315	20250220	141200	59032526	977	977	977	977	0
316	20250220	141100	59032526	977	977	977	977	0
317	20250220	141000	59032526	977	977	977	977	0
318	20250220	140900	59032526	977	977	977	977	0
319	20250220	140800	59032526	977	977	977	977	0
320	20250220	140700	59032526	977	977	977	977	0
321	20250220	140600	59032526	977	977	977	977	0
322	20250220	140500	59032526	977	977	977	977	0
323	20250220	140400	59032526	977	977	977	977	0
324	20250220	140300	59032526	977	977	977	977	0
325	20250220	140200	59032526	977	977	977	977	0
326	20250220	140100	59032526	977	977	977	977	0
327	20250220	140000	59032526	977	977	977	977	0
328	20250220	135900	59032526	977	977	977	977	0
329	20250220	135800	59032526	977	977	977	977	0
330	20250220	135700	59032526	977	977	977	977	0
331	20250220	135600	59032526	977	977	977	977	0
332	20250220	135500	59032526	977	977	977	977	0
333	20250220	135400	59032526	977	977	977	977	0
334	20250220	135300	59032526	977	977	977	977	0
335	20250220	135200	59032526	977	977	977	977	0
336	20250220	135100	59032526	977	977	977	977	0
337	20250220	135000	59032526	977	977	977	977	0
338	20250220	134900	59032526	977	977	977	977	0
339	20250220	134800	59032526	977	977	977	977	0
340	20250220	134700	59032526	977	977	977	977	0
341	20250220	134600	59032526	977	977	977	977	0
342	20250220	134500	59032526	977	977	977	977	0
343	20250220	134400	59032526	977	977	977	977	0
344	20250220	134300	59032526	977	977	977	977	0
345	20250220	134200	59032526	977	977	977	977	0
346	20250220	134100	59032526	977	977	977	977	0
347	20250220	134000	59032526	977	977	977	977	2
348	20250220	133900	59030572	972	972	972	972	0
349	20250220	133800	59030572	972	972	972	972	0
350	20250220	133700	59030572	972	972	972	972	0
351	20250220	133600	59030572	972	978	978	972	400
352	20250220	133500	58641666	980	980	980	980	200
353	20250220	133400	58445666	980	980	980	980	0
354	20250220	133300	58445666	980	980	980	980	0
355	20250220	133200	58445666	980	980	980	980	40
356	20250220	133100	58406466	978	978	978	978	0
357	20250220	133000	58406466	978	978	978	978	0
358	20250220	132900	58406466	978	978	978	978	0
359	20250220	132800	58406466	978	979	979	978	3
360	20250220	132700	58403530	978	978	978	978	0
361	20250220	132600	58403530	978	978	978	978	0
362	20250220	132500	58403530	978	978	978	978	0
363	20250220	132400	58403530	978	978	978	978	0
364	20250220	132300	58403530	978	978	978	978	0
365	20250220	132200	58403530	978	978	978	978	0
366	20250220	132100	58403530	978	978	978	978	0
367	20250220	132000	58403530	978	978	978	978	0
368	20250220	131900	58403530	978	978	978	978	0
369	20250220	131800	58403530	978	978	978	978	0
370	20250220	131700	58403530	978	978	978	978	2
371	20250220	131600	58401574	980	980	980	980	0
372	20250220	131500	58401574	980	980	980	980	0
373	20250220	131400	58401574	980	980	980	980	0
374	20250220	131300	58401574	980	979	980	979	7
375	20250220	131200	58394716	979	979	979	979	2
376	20250220	131100	58392758	979	979	979	979	0
377	20250220	131000	58392758	979	979	979	979	0
378	20250220	130900	58392758	979	979	979	979	0
379	20250220	130800	58392758	979	979	979	979	19
380	20250220	130700	58374157	979	979	979	979	281
381	20250220	130600	58099058	979	979	979	979	0
382	20250220	130500	58099058	979	979	979	979	0
383	20250220	130400	58099058	979	979	979	979	0
384	20250220	130300	58099058	979	976	979	976	1287
385	20250220	130200	56840669	976	976	976	976	0
386	20250220	130100	56840669	976	976	976	976	0
387	20250220	130000	56840669	976	976	976	976	0
388	20250220	125900	56840669	976	976	976	976	0
389	20250220	125800	56840669	976	974	976	974	502
390	20250220	125700	56351148	974	974	974	974	0
391	20250220	125600	56351148	974	974	974	974	4
392	20250220	125500	56347252	975	975	975	975	0
393	20250220	125400	56347252	975	975	975	975	1
394	20250220	125300	56346277	975	975	975	975	1
395	20250220	125200	56345302	975	975	975	975	0
396	20250220	125100	56345302	975	975	975	975	0
397	20250220	125000	56345302	975	975	975	975	0
398	20250220	124900	56345302	975	975	975	975	0
399	20250220	124800	56345302	975	975	975	975	0
400	20250220	124700	56345302	975	975	975	975	0
401	20250220	124600	56345302	975	975	975	975	1
402	20250220	124500	56344327	971	971	971	971	169
403	20250220	124400	56180228	971	971	971	971	100
404	20250220	124300	56083128	969	969	969	969	0
405	20250220	124200	56083128	969	970	970	969	2
406	20250220	124100	56081189	971	971	971	971	1
407	20250220	124000	56080218	966	966	966	966	50
408	20250220	123900	56031918	971	971	971	971	0
409	20250220	123800	56031918	971	971	971	971	0
410	20250220	123700	56031918	971	971	971	971	0
411	20250220	123600	56031918	971	971	971	971	0
412	20250220	123500	56031918	971	971	971	971	0
413	20250220	123400	56031918	971	971	971	971	0
414	20250220	123300	56031918	971	971	971	971	0
415	20250220	123200	56031918	971	971	971	971	0
416	20250220	123100	56031918	971	971	971	971	1
417	20250220	123000	56030947	961	972	972	961	22000
418	20250220	122900	34745357	978	978	978	978	0
419	20250220	122800	34745357	978	978	978	978	0
420	20250220	122700	34745357	978	978	978	978	0
421	20250220	122600	34745357	978	978	978	978	0
422	20250220	122500	34745357	978	978	978	978	0
423	20250220	122400	34745357	978	978	978	978	0
424	20250220	122300	34745357	978	978	978	978	0
425	20250220	122200	34745357	978	978	978	978	0
426	20250220	122100	34745357	978	978	978	978	1
427	20250220	122000	34744379	978	978	978	978	0
428	20250220	121900	34744379	978	978	978	978	0
429	20250220	121800	34744379	978	976	978	971	480
430	20250220	121700	34276690	978	978	978	978	0
431	20250220	121600	34276690	978	978	978	978	0
432	20250220	121500	34276690	978	978	978	978	0
433	20250220	121400	34276690	978	978	978	978	0
434	20250220	121300	34276690	978	978	978	978	0
435	20250220	121200	34276690	978	979	979	977	843
436	20250220	121100	33452210	979	979	979	979	0
437	20250220	121000	33452210	979	979	979	979	0
438	20250220	120900	33452210	979	979	979	979	0
439	20250220	120800	33452210	979	979	979	979	0
440	20250220	120700	33452210	979	979	979	979	0
441	20250220	120600	33452210	979	979	979	979	0
442	20250220	120500	33452210	979	979	979	979	0
443	20250220	120400	33452210	979	979	979	979	0
444	20250220	120300	33452210	979	979	979	979	0
445	20250220	120200	33452210	979	979	979	979	0
446	20250220	120100	33452210	979	979	979	979	0
447	20250220	120000	33452210	979	979	979	979	45
448	20250220	115900	33408155	979	979	979	979	0
449	20250220	115800	33408155	979	979	979	979	0
450	20250220	115700	33408155	979	979	979	979	0
451	20250220	115600	33408155	979	979	979	979	45
452	20250220	115500	33364100	979	979	979	979	0
453	20250220	115400	33364100	979	979	979	979	0
454	20250220	115300	33364100	979	979	979	979	0
455	20250220	115200	33364100	979	979	979	979	0
456	20250220	115100	33364100	979	979	979	979	0
457	20250220	115000	33364100	979	979	979	979	0
458	20250220	114900	33364100	979	979	979	979	0
459	20250220	114800	33364100	979	979	979	979	0
460	20250220	114700	33364100	979	979	979	979	0
461	20250220	114600	33364100	979	979	979	979	0
462	20250220	114500	33364100	979	979	979	979	0
463	20250220	114400	33364100	979	979	979	979	0
464	20250220	114300	33364100	979	979	979	979	0
465	20250220	114200	33364100	979	979	979	979	0
466	20250220	114100	33364100	979	979	979	979	0
467	20250220	114000	33364100	979	979	979	979	6
468	20250220	113900	33358226	979	979	979	979	0
469	20250220	113800	33358226	979	979	979	979	0
470	20250220	113700	33358226	979	979	979	979	94
471	20250220	113600	33266200	979	979	979	979	0
472	20250220	113500	33266200	979	979	979	979	0
473	20250220	113400	33266200	979	979	979	979	0
474	20250220	113300	33266200	979	979	979	979	0
475	20250220	113200	33266200	979	979	979	979	8
476	20250220	113100	33258368	979	979	979	979	0
477	20250220	113000	33258368	979	979	979	979	0
478	20250220	112900	33258368	979	979	979	979	0
479	20250220	112800	33258368	979	979	979	979	0
480	20250220	112700	33258368	979	979	979	979	0
481	20250220	112600	33258368	979	979	979	979	0
482	20250220	112500	33258368	979	979	979	979	0
483	20250220	112400	33258368	979	979	979	979	0
484	20250220	112300	33258368	979	979	979	979	0
485	20250220	112200	33258368	979	979	979	979	17
486	20250220	112100	33241725	978	978	978	978	0
487	20250220	112000	33241725	978	978	978	978	0
488	20250220	111900	33241725	978	979	979	978	41
489	20250220	111800	33201626	980	980	980	980	1
490	20250220	111700	33200646	980	980	980	980	0
491	20250220	111600	33200646	980	980	980	980	1
492	20250220	111500	33199666	982	982	982	982	0
493	20250220	111400	33199666	982	982	982	982	0
494	20250220	111300	33199666	982	982	982	982	54
495	20250220	111200	33146638	982	982	982	982	0
496	20250220	111100	33146638	982	982	982	982	0
497	20250220	111000	33146638	982	982	982	982	0
498	20250220	110900	33146638	982	982	982	982	0
499	20250220	110800	33146638	982	982	982	982	0
500	20250220	110700	33146638	982	982	982	982	1
501	20250220	110600	33145656	975	975	975	975	0
502	20250220	110500	33145656	975	975	975	975	0
503	20250220	110400	33145656	975	975	975	975	100
504	20250220	110300	33048156	983	976	983	976	110
505	20250220	110200	32940589	983	983	983	983	0
506	20250220	110100	32940589	983	983	983	983	0
507	20250220	110000	32940589	983	983	983	983	0
508	20250220	105900	32940589	983	982	983	971	10002
509	20250220	105800	23199467	982	982	982	982	0
510	20250220	105700	23199467	982	982	982	982	0
511	20250220	105600	23199467	982	982	982	982	0
512	20250220	105500	23199467	982	982	982	982	0
513	20250220	105400	23199467	982	982	982	982	0
514	20250220	105300	23199467	982	982	982	982	0
515	20250220	105200	23199467	982	982	982	982	0
516	20250220	105100	23199467	982	982	982	982	0
517	20250220	105000	23199467	982	982	982	982	0
518	20250220	104900	23199467	982	982	982	982	1
519	20250220	104800	23198485	982	982	982	982	0
520	20250220	104700	23198485	982	982	982	982	0
521	20250220	104600	23198485	982	982	982	982	0
522	20250220	104500	23198485	982	983	983	982	127
523	20250220	104400	23073671	983	983	983	983	0
524	20250220	104300	23073671	983	983	983	983	1
525	20250220	104200	23072688	984	984	984	984	0
526	20250220	104100	23072688	984	984	984	984	14
527	20250220	104000	23058912	983	983	983	983	0
528	20250220	103900	23058912	983	984	984	983	316
529	20250220	103800	22747984	984	984	984	984	0
530	20250220	103700	22747984	984	984	984	984	0
531	20250220	103600	22747984	984	984	984	984	0
532	20250220	103500	22747984	984	984	984	984	0
533	20250220	103400	22747984	984	984	984	984	0
534	20250220	103300	22747984	984	984	984	984	0
535	20250220	103200	22747984	984	984	984	984	385
536	20250220	103100	22369144	984	984	984	984	0
537	20250220	103000	22369144	984	984	984	984	0
538	20250220	102900	22369144	984	984	984	984	0
539	20250220	102800	22369144	984	984	984	984	0
540	20250220	102700	22369144	984	984	984	984	0
541	20250220	102600	22369144	984	984	984	984	0
542	20250220	102500	22369144	984	984	984	984	0
543	20250220	102400	22369144	984	984	984	984	0
544	20250220	102300	22369144	984	984	984	984	0
545	20250220	102200	22369144	984	984	984	984	0
546	20250220	102100	22369144	984	984	984	984	225
547	20250220	102000	22147744	983	983	983	983	0
548	20250220	101900	22147744	983	983	983	983	0
549	20250220	101800	22147744	983	983	983	983	0
550	20250220	101700	22147744	983	983	983	983	90
551	20250220	101600	22059274	982	982	982	982	0
552	20250220	101500	22059274	982	982	982	982	11
553	20250220	101400	22048472	982	982	982	982	0
554	20250220	101300	22048472	982	982	982	982	0
555	20250220	101200	22048472	982	982	982	982	0
556	20250220	101100	22048472	982	982	982	982	0
557	20250220	101000	22048472	982	983	983	982	469
558	20250220	100900	21587487	983	983	983	983	0
559	20250220	100800	21587487	983	983	983	983	2
560	20250220	100700	21585521	983	983	983	983	0
561	20250220	100600	21585521	983	983	983	983	0
562	20250220	100500	21585521	983	983	983	983	0
563	20250220	100400	21585521	983	983	983	983	0
564	20250220	100300	21585521	983	983	983	983	0
565	20250220	100200	21585521	983	983	983	983	0
566	20250220	100100	21585521	983	983	983	983	0
567	20250220	100000	21585521	983	983	983	983	0
568	20250220	095900	21585521	983	983	983	983	0
569	20250220	095800	21585521	983	982	983	982	7
570	20250220	095700	21578646	981	981	981	981	0
571	20250220	095600	21578646	981	981	981	981	0
572	20250220	095500	21578646	981	981	981	981	0
573	20250220	095400	21578646	981	981	981	981	0
574	20250220	095300	21578646	981	981	981	981	0
575	20250220	095200	21578646	981	981	981	981	0
576	20250220	095100	21578646	981	981	981	981	2
577	20250220	095000	21576684	982	982	982	982	3
578	20250220	094900	21573738	982	982	982	982	0
579	20250220	094800	21573738	982	982	982	982	40
580	20250220	094700	21534458	982	982	982	979	10
581	20250220	094600	21524650	978	978	978	978	0
582	20250220	094500	21524650	978	979	979	978	30
583	20250220	094400	21495308	978	978	978	978	17
584	20250220	094300	21478682	982	982	982	982	0
585	20250220	094200	21478682	982	982	982	982	0
586	20250220	094100	21478682	982	982	982	982	0
587	20250220	094000	21478682	982	982	982	982	0
588	20250220	093900	21478682	982	982	982	982	0
589	20250220	093800	21478682	982	982	982	982	1
590	20250220	093700	21477700	981	978	981	978	167
591	20250220	093600	21314339	978	978	978	978	1
592	20250220	093500	21313361	978	978	978	978	0
593	20250220	093400	21313361	978	978	978	978	1
594	20250220	093300	21312383	976	976	976	976	0
595	20250220	093200	21312383	976	976	976	976	10
596	20250220	093100	21302623	976	973	976	973	18266
597	20250220	093000	3529775	972	972	972	972	0
598	20250220	092900	3529775	972	972	972	972	0
599	20250220	092800	3529775	972	972	972	972	0
600	20250220	092700	3529775	972	972	972	972	0
601	20250220	092600	3529775	972	972	972	972	0
602	20250220	092500	3529775	972	972	972	972	0
603	20250220	092400	3529775	972	972	972	972	0
604	20250220	092300	3529775	972	972	972	972	0
605	20250220	092200	3529775	972	972	972	972	0
606	20250220	092100	3529775	972	972	972	972	17
607	20250220	092000	3513251	971	971	971	971	0
608	20250220	091900	3513251	971	971	971	971	0
609	20250220	091800	3513251	971	971	971	971	110
610	20250220	091700	3406441	971	971	971	971	0
611	20250220	091600	3406441	971	971	971	971	0
612	20250220	091500	3406441	971	971	971	971	15
613	20250220	091400	3391876	971	971	971	971	0
614	20250220	091300	3391876	971	971	971	971	0
615	20250220	091200	3391876	971	971	971	971	50
616	20250220	091100	3343326	971	972	972	971	898
617	20250220	091000	2471366	971	971	971	971	0
618	20250220	090900	2471366	971	971	971	971	0
619	20250220	090800	2471366	971	971	971	971	0
620	20250220	090700	2471366	971	971	971	971	0
621	20250220	090600	2471366	971	971	971	971	456
622	20250220	090500	2028590	971	971	971	971	544
623	20250220	090400	1500366	973	973	973	973	0
624	20250220	090300	1500366	973	973	973	973	0
625	20250220	090200	1500366	973	973	973	973	0
626	20250220	090100	1500366	973	973	973	973	0
627	20250220	090000	1500366	973	973	973	973	1542