KissMeData/258790/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210400	23813734	906	906	906	906	493
3	20250220	210300	23813734	906	906	906	906	0
4	20250220	210200	23813734	906	906	906	906	0
5	20250220	210100	23813734	906	906	906	906	0
6	20250220	210000	23813734	906	906	906	906	0
7	20250220	205900	23813734	906	906	906	906	0
8	20250220	205800	23813734	906	906	906	906	0
9	20250220	205700	23813734	906	906	906	906	0
10	20250220	205600	23813734	906	906	906	906	0
11	20250220	205500	23813734	906	906	906	906	0
12	20250220	205400	23813734	906	906	906	906	0
13	20250220	205300	23813734	906	906	906	906	0
14	20250220	205200	23813734	906	906	906	906	0
15	20250220	205100	23813734	906	906	906	906	0
16	20250220	205000	23813734	906	906	906	906	0
17	20250220	204900	23813734	906	906	906	906	0
18	20250220	204800	23813734	906	906	906	906	0
19	20250220	204700	23813734	906	906	906	906	0
20	20250220	204600	23813734	906	906	906	906	0
21	20250220	204500	23813734	906	906	906	906	0
22	20250220	204400	23813734	906	906	906	906	0
23	20250220	204300	23813734	906	906	906	906	0
24	20250220	204200	23813734	906	906	906	906	0
25	20250220	204100	23813734	906	906	906	906	0
26	20250220	204000	23813734	906	906	906	906	0
27	20250220	203900	23813734	906	906	906	906	0
28	20250220	203800	23813734	906	906	906	906	0
29	20250220	203700	23813734	906	906	906	906	0
30	20250220	203600	23813734	906	906	906	906	0
31	20250220	203500	23813734	906	906	906	906	0
32	20250220	203400	23813734	906	906	906	906	493
33	20250220	203300	23813734	906	906	906	906	0
34	20250220	203200	23813734	906	906	906	906	0
35	20250220	203100	23813734	906	906	906	906	0
36	20250220	203000	23813734	906	906	906	906	0
37	20250220	202900	23813734	906	906	906	906	0
38	20250220	202800	23813734	906	906	906	906	0
39	20250220	202700	23813734	906	906	906	906	0
40	20250220	202600	23813734	906	906	906	906	0
41	20250220	202500	23813734	906	906	906	906	0
42	20250220	202400	23813734	906	906	906	906	0
43	20250220	202300	23813734	906	906	906	906	0
44	20250220	202200	23813734	906	906	906	906	0
45	20250220	202100	23813734	906	906	906	906	0
46	20250220	202000	23813734	906	906	906	906	0
47	20250220	201900	23813734	906	906	906	906	0
48	20250220	201800	23813734	906	906	906	906	0
49	20250220	201700	23813734	906	906	906	906	0
50	20250220	201600	23813734	906	906	906	906	0
51	20250220	201500	23813734	906	906	906	906	0
52	20250220	201400	23813734	906	906	906	906	0
53	20250220	201300	23813734	906	906	906	906	0
54	20250220	201200	23813734	906	906	906	906	0
55	20250220	201100	23813734	906	906	906	906	0
56	20250220	201000	23813734	906	906	906	906	0
57	20250220	200900	23813734	906	906	906	906	0
58	20250220	200800	23813734	906	906	906	906	0
59	20250220	200700	23813734	906	906	906	906	0
60	20250220	200600	23813734	906	906	906	906	0
61	20250220	200500	23813734	906	906	906	906	0
62	20250220	200400	23813734	906	906	906	906	493
63	20250220	200300	23813734	906	906	906	906	0
64	20250220	200200	23813734	906	906	906	906	0
65	20250220	200100	23813734	906	906	906	906	0
66	20250220	200000	23813734	906	906	906	906	0
67	20250220	195900	23813734	906	906	906	906	0
68	20250220	195800	23813734	906	906	906	906	0
69	20250220	195700	23813734	906	906	906	906	0
70	20250220	195600	23813734	906	906	906	906	0
71	20250220	195500	23813734	906	906	906	906	0
72	20250220	195400	23813734	906	906	906	906	0
73	20250220	195300	23813734	906	906	906	906	0
74	20250220	195200	23813734	906	906	906	906	0
75	20250220	195100	23813734	906	906	906	906	0
76	20250220	195000	23813734	906	906	906	906	0
77	20250220	194900	23813734	906	906	906	906	0
78	20250220	194800	23813734	906	906	906	906	0
79	20250220	194700	23813734	906	906	906	906	0
80	20250220	194600	23813734	906	906	906	906	0
81	20250220	194500	23813734	906	906	906	906	0
82	20250220	194400	23813734	906	906	906	906	0
83	20250220	194300	23813734	906	906	906	906	0
84	20250220	194200	23813734	906	906	906	906	0
85	20250220	194100	23813734	906	906	906	906	0
86	20250220	194000	23813734	906	906	906	906	0
87	20250220	193900	23813734	906	906	906	906	0
88	20250220	193800	23813734	906	906	906	906	0
89	20250220	193700	23813734	906	906	906	906	0
90	20250220	193600	23813734	906	906	906	906	0
91	20250220	193500	23813734	906	906	906	906	0
92	20250220	193400	23813734	906	906	906	906	493
93	20250220	193300	23813734	906	906	906	906	0
94	20250220	193200	23813734	906	906	906	906	0
95	20250220	193100	23813734	906	906	906	906	0
96	20250220	193000	23813734	906	906	906	906	0
97	20250220	192900	23813734	906	906	906	906	0
98	20250220	192800	23813734	906	906	906	906	0
99	20250220	192700	23813734	906	906	906	906	0
100	20250220	192600	23813734	906	906	906	906	0
101	20250220	192500	23813734	906	906	906	906	0
102	20250220	192400	23813734	906	906	906	906	0
103	20250220	192300	23813734	906	906	906	906	0
104	20250220	192200	23813734	906	906	906	906	0
105	20250220	192100	23813734	906	906	906	906	0
106	20250220	192000	23813734	906	906	906	906	0
107	20250220	191900	23813734	906	906	906	906	0
108	20250220	191800	23813734	906	906	906	906	0
109	20250220	191700	23813734	906	906	906	906	0
110	20250220	191600	23813734	906	906	906	906	0
111	20250220	191500	23813734	906	906	906	906	0
112	20250220	191400	23813734	906	906	906	906	0
113	20250220	191300	23813734	906	906	906	906	0
114	20250220	191200	23813734	906	906	906	906	0
115	20250220	191100	23813734	906	906	906	906	0
116	20250220	191000	23813734	906	906	906	906	0
117	20250220	190900	23813734	906	906	906	906	0
118	20250220	190800	23813734	906	906	906	906	0
119	20250220	190700	23813734	906	906	906	906	0
120	20250220	190600	23813734	906	906	906	906	0
121	20250220	190500	23813734	906	906	906	906	0
122	20250220	190400	23813734	906	906	906	906	493
123	20250220	190300	23813734	906	906	906	906	0
124	20250220	190200	23813734	906	906	906	906	0
125	20250220	190100	23813734	906	906	906	906	0
126	20250220	190000	23813734	906	906	906	906	0
127	20250220	185900	23813734	906	906	906	906	0
128	20250220	185800	23813734	906	906	906	906	0
129	20250220	185700	23813734	906	906	906	906	0
130	20250220	185600	23813734	906	906	906	906	0
131	20250220	185500	23813734	906	906	906	906	0
132	20250220	185400	23813734	906	906	906	906	0
133	20250220	185300	23813734	906	906	906	906	0
134	20250220	185200	23813734	906	906	906	906	0
135	20250220	185100	23813734	906	906	906	906	0
136	20250220	185000	23813734	906	906	906	906	0
137	20250220	184900	23813734	906	906	906	906	0
138	20250220	184800	23813734	906	906	906	906	0
139	20250220	184700	23813734	906	906	906	906	0
140	20250220	184600	23813734	906	906	906	906	0
141	20250220	184500	23813734	906	906	906	906	0
142	20250220	184400	23813734	906	906	906	906	0
143	20250220	184300	23813734	906	906	906	906	0
144	20250220	184200	23813734	906	906	906	906	0
145	20250220	184100	23813734	906	906	906	906	0
146	20250220	184000	23813734	906	906	906	906	0
147	20250220	183900	23813734	906	906	906	906	0
148	20250220	183800	23813734	906	906	906	906	0
149	20250220	183700	23813734	906	906	906	906	0
150	20250220	183600	23813734	906	906	906	906	0
151	20250220	183500	23813734	906	906	906	906	0
152	20250220	183400	23813734	906	906	906	906	493
153	20250220	183300	23813734	906	906	906	906	0
154	20250220	183200	23813734	906	906	906	906	0
155	20250220	183100	23813734	906	906	906	906	0
156	20250220	183000	23813734	906	906	906	906	0
157	20250220	182900	23813734	906	906	906	906	0
158	20250220	182800	23813734	906	906	906	906	0
159	20250220	182700	23813734	906	906	906	906	0
160	20250220	182600	23813734	906	906	906	906	0
161	20250220	182500	23813734	906	906	906	906	0
162	20250220	182400	23813734	906	906	906	906	0
163	20250220	182300	23813734	906	906	906	906	0
164	20250220	182200	23813734	906	906	906	906	0
165	20250220	182100	23813734	906	906	906	906	0
166	20250220	182000	23813734	906	906	906	906	0
167	20250220	181900	23813734	906	906	906	906	0
168	20250220	181800	23813734	906	906	906	906	0
169	20250220	181700	23813734	906	906	906	906	0
170	20250220	181600	23813734	906	906	906	906	0
171	20250220	181500	23813734	906	906	906	906	0
172	20250220	181400	23813734	906	906	906	906	0
173	20250220	181300	23813734	906	906	906	906	0
174	20250220	181200	23813734	906	906	906	906	0
175	20250220	181100	23813734	906	906	906	906	0
176	20250220	181000	23813734	906	906	906	906	0
177	20250220	180900	23813734	906	906	906	906	0
178	20250220	180800	23813734	906	906	906	906	0
179	20250220	180700	23813734	906	906	906	906	0
180	20250220	180600	23813734	906	906	906	906	0
181	20250220	180500	23813734	906	906	906	906	0
182	20250220	180400	23813734	906	906	906	906	493
183	20250220	180300	23813734	906	906	906	906	0
184	20250220	180200	23813734	906	906	906	906	0
185	20250220	180100	23813734	906	906	906	906	0
186	20250220	180000	23813734	906	906	906	906	0
187	20250220	175900	23813734	906	906	906	906	0
188	20250220	175800	23813734	906	906	906	906	0
189	20250220	175700	23813734	906	906	906	906	0
190	20250220	175600	23813734	906	906	906	906	0
191	20250220	175500	23813734	906	906	906	906	0
192	20250220	175400	23813734	906	906	906	906	0
193	20250220	175300	23813734	906	906	906	906	0
194	20250220	175200	23813734	906	906	906	906	0
195	20250220	175100	23813734	906	906	906	906	0
196	20250220	175000	23813734	906	906	906	906	0
197	20250220	174900	23813734	906	906	906	906	0
198	20250220	174800	23813734	906	906	906	906	0
199	20250220	174700	23813734	906	906	906	906	0
200	20250220	174600	23813734	906	906	906	906	0
201	20250220	174500	23813734	906	906	906	906	0
202	20250220	174400	23813734	906	906	906	906	0
203	20250220	174300	23813734	906	906	906	906	0
204	20250220	174200	23813734	906	906	906	906	0
205	20250220	174100	23813734	906	906	906	906	0
206	20250220	174000	23813734	906	906	906	906	0
207	20250220	173900	23813734	906	906	906	906	0
208	20250220	173800	23813734	906	906	906	906	0
209	20250220	173700	23813734	906	906	906	906	0
210	20250220	173600	23813734	906	906	906	906	0
211	20250220	173500	23813734	906	906	906	906	0
212	20250220	173400	23813734	906	906	906	906	493
213	20250220	173300	23813734	906	906	906	906	0
214	20250220	173200	23813734	906	906	906	906	0
215	20250220	173100	23813734	906	906	906	906	0
216	20250220	173000	23813734	906	906	906	906	0
217	20250220	172900	23813734	906	906	906	906	0
218	20250220	172800	23813734	906	906	906	906	0
219	20250220	172700	23813734	906	906	906	906	0
220	20250220	172600	23813734	906	906	906	906	0
221	20250220	172500	23813734	906	906	906	906	0
222	20250220	172400	23813734	906	906	906	906	0
223	20250220	172300	23813734	906	906	906	906	0
224	20250220	172200	23813734	906	906	906	906	0
225	20250220	172100	23813734	906	906	906	906	0
226	20250220	172000	23813734	906	906	906	906	0
227	20250220	171900	23813734	906	906	906	906	0
228	20250220	171800	23813734	906	906	906	906	0
229	20250220	171700	23813734	906	906	906	906	0
230	20250220	171600	23813734	906	906	906	906	0
231	20250220	171500	23813734	906	906	906	906	0
232	20250220	171400	23813734	906	906	906	906	0
233	20250220	171300	23813734	906	906	906	906	0
234	20250220	171200	23813734	906	906	906	906	0
235	20250220	171100	23813734	906	906	906	906	0
236	20250220	171000	23813734	906	906	906	906	0
237	20250220	170900	23813734	906	906	906	906	0
238	20250220	170800	23813734	906	906	906	906	0
239	20250220	170700	23813734	906	906	906	906	0
240	20250220	170600	23813734	906	906	906	906	0
241	20250220	170500	23813734	906	906	906	906	0
242	20250220	170400	23813734	906	906	906	906	493
243	20250220	170300	23813734	906	906	906	906	0
244	20250220	170200	23813734	906	906	906	906	0
245	20250220	170100	23813734	906	906	906	906	0
246	20250220	170000	23813734	906	906	906	906	0
247	20250220	165900	23813734	906	906	906	906	0
248	20250220	165800	23813734	906	906	906	906	0
249	20250220	165700	23813734	906	906	906	906	0
250	20250220	165600	23813734	906	906	906	906	0
251	20250220	165500	23813734	906	906	906	906	0
252	20250220	165400	23813734	906	906	906	906	0
253	20250220	165300	23813734	906	906	906	906	0
254	20250220	165200	23813734	906	906	906	906	0
255	20250220	165100	23813734	906	906	906	906	0
256	20250220	165000	23813734	906	906	906	906	0
257	20250220	164900	23813734	906	906	906	906	0
258	20250220	164800	23813734	906	906	906	906	0
259	20250220	164700	23813734	906	906	906	906	0
260	20250220	164600	23813734	906	906	906	906	0
261	20250220	164500	23813734	906	906	906	906	0
262	20250220	164400	23813734	906	906	906	906	0
263	20250220	164300	23813734	906	906	906	906	0
264	20250220	164200	23813734	906	906	906	906	0
265	20250220	164100	23813734	906	906	906	906	0
266	20250220	164000	23813734	906	906	906	906	0
267	20250220	163900	23813734	906	906	906	906	0
268	20250220	163800	23813734	906	906	906	906	0
269	20250220	163700	23813734	906	906	906	906	0
270	20250220	163600	23813734	906	906	906	906	0
271	20250220	163500	23813734	906	906	906	906	0
272	20250220	163400	23813734	906	906	906	906	493
273	20250220	163300	23813734	906	906	906	906	0
274	20250220	163200	23813734	906	906	906	906	0
275	20250220	163100	23813734	906	906	906	906	0
276	20250220	163000	23813734	906	906	906	906	0
277	20250220	162900	23813734	906	906	906	906	0
278	20250220	162800	23813734	906	906	906	906	0
279	20250220	162700	23813734	906	906	906	906	0
280	20250220	162600	23813734	906	906	906	906	0
281	20250220	162500	23813734	906	906	906	906	0
282	20250220	162400	23813734	906	906	906	906	0
283	20250220	162300	23813734	906	906	906	906	0
284	20250220	162200	23813734	906	906	906	906	0
285	20250220	162100	23813734	906	906	906	906	0
286	20250220	162000	23813734	906	906	906	906	0
287	20250220	161900	23813734	906	906	906	906	0
288	20250220	161800	23813734	906	906	906	906	0
289	20250220	161700	23813734	906	906	906	906	0
290	20250220	161600	23813734	906	906	906	906	0
291	20250220	161500	23813734	906	906	906	906	0
292	20250220	161400	23813734	906	906	906	906	0
293	20250220	161300	23813734	906	906	906	906	0
294	20250220	161200	23813734	906	906	906	906	0
295	20250220	161100	23813734	906	906	906	906	0
296	20250220	161000	23813734	906	906	906	906	0
297	20250220	160900	23813734	906	906	906	906	0
298	20250220	160800	23813734	906	906	906	906	0
299	20250220	160700	23813734	906	906	906	906	0
300	20250220	160600	23813734	906	906	906	906	0
301	20250220	160500	23813734	906	906	906	906	0
302	20250220	160400	23813734	906	906	906	906	493
303	20250220	160300	23813734	906	906	906	906	0
304	20250220	160200	23813734	906	906	906	906	0
305	20250220	160100	23813734	906	906	906	906	0
306	20250220	160000	23813734	906	906	906	906	0
307	20250220	155900	23813734	906	906	906	906	0
308	20250220	155800	23813734	906	906	906	906	0
309	20250220	155700	23813734	906	906	906	906	0
310	20250220	155600	23813734	906	906	906	906	0
311	20250220	155500	23813734	906	906	906	906	0
312	20250220	155400	23813734	906	906	906	906	0
313	20250220	155300	23813734	906	906	906	906	0
314	20250220	155200	23813734	906	906	906	906	0
315	20250220	155100	23813734	906	906	906	906	0
316	20250220	155000	23813734	906	906	906	906	0
317	20250220	154900	23813734	906	906	906	906	0
318	20250220	154800	23813734	906	906	906	906	0
319	20250220	154700	23813734	906	906	906	906	0
320	20250220	154600	23813734	906	906	906	906	0
321	20250220	154500	23813734	906	906	906	906	0
322	20250220	154400	23813734	906	906	906	906	0
323	20250220	154300	23813734	906	906	906	906	0
324	20250220	154200	23813734	906	906	906	906	0
325	20250220	154100	23813734	906	906	906	906	0
326	20250220	154000	23813734	906	906	906	906	0
327	20250220	153900	23813734	906	906	906	906	0
328	20250220	153800	23813734	906	906	906	906	0
329	20250220	153700	23813734	906	906	906	906	0
330	20250220	153600	23813734	906	906	906	906	0
331	20250220	153500	23813734	906	906	906	906	0
332	20250220	153400	23813734	906	906	906	906	493
333	20250220	153300	23813734	906	906	906	906	0
334	20250220	153200	23813734	906	906	906	906	0
335	20250220	153100	23813734	906	906	906	906	0
336	20250220	153000	23813734	906	906	906	906	493
337	20250220	152900	23367076	899	899	899	899	0
338	20250220	152800	23367076	899	899	899	899	0
339	20250220	152700	23367076	899	899	899	899	0
340	20250220	152600	23367076	899	899	899	899	0
341	20250220	152500	23367076	899	899	899	899	0
342	20250220	152400	23367076	899	899	899	899	0
343	20250220	152300	23367076	899	899	899	899	0
344	20250220	152200	23367076	899	899	899	899	0
345	20250220	152100	23367076	899	899	899	899	0
346	20250220	152000	23367076	899	899	899	899	0
347	20250220	151900	23367076	899	900	900	899	2100
348	20250220	151800	21479001	899	899	899	899	0
349	20250220	151700	21479001	899	899	899	899	0
350	20250220	151600	21479001	899	899	899	899	0
351	20250220	151500	21479001	899	899	899	899	0
352	20250220	151400	21479001	899	904	904	899	440
353	20250220	151300	21082796	907	907	907	907	0
354	20250220	151200	21082796	907	907	907	907	0
355	20250220	151100	21082796	907	907	907	907	0
356	20250220	151000	21082796	907	907	907	907	0
357	20250220	150900	21082796	907	907	907	907	0
358	20250220	150800	21082796	907	907	907	907	0
359	20250220	150700	21082796	907	907	907	907	0
360	20250220	150600	21082796	907	907	907	907	385
361	20250220	150500	20733601	904	904	904	904	0
362	20250220	150400	20733601	904	904	904	904	0
363	20250220	150300	20733601	904	904	904	904	0
364	20250220	150200	20733601	904	904	904	904	0
365	20250220	150100	20733601	904	904	904	904	0
366	20250220	150000	20733601	904	904	904	904	0
367	20250220	145900	20733601	904	904	904	904	0
368	20250220	145800	20733601	904	904	904	904	0
369	20250220	145700	20733601	904	904	904	904	0
370	20250220	145600	20733601	904	904	904	904	0
371	20250220	145500	20733601	904	904	904	904	0
372	20250220	145400	20733601	904	904	904	904	0
373	20250220	145300	20733601	904	904	904	904	0
374	20250220	145200	20733601	904	904	904	904	33
375	20250220	145100	20703769	907	907	907	907	0
376	20250220	145000	20703769	907	907	907	907	0
377	20250220	144900	20703769	907	907	907	907	0
378	20250220	144800	20703769	907	906	907	906	140
379	20250220	144700	20576899	903	903	903	903	0
380	20250220	144600	20576899	903	903	903	903	0
381	20250220	144500	20576899	903	903	903	903	0
382	20250220	144400	20576899	903	903	903	903	0
383	20250220	144300	20576899	903	903	903	903	0
384	20250220	144200	20576899	903	903	903	903	0
385	20250220	144100	20576899	903	903	903	903	0
386	20250220	144000	20576899	903	904	904	903	23
387	20250220	143900	20556119	907	907	907	907	0
388	20250220	143800	20556119	907	907	907	907	0
389	20250220	143700	20556119	907	907	907	907	0
390	20250220	143600	20556119	907	907	907	907	0
391	20250220	143500	20556119	907	907	907	907	0
392	20250220	143400	20556119	907	907	907	907	0
393	20250220	143300	20556119	907	906	907	906	241
394	20250220	143200	20337652	904	904	904	904	0
395	20250220	143100	20337652	904	904	904	904	0
396	20250220	143000	20337652	904	904	904	904	0
397	20250220	142900	20337652	904	904	904	904	0
398	20250220	142800	20337652	904	904	904	904	0
399	20250220	142700	20337652	904	904	904	904	0
400	20250220	142600	20337652	904	904	904	904	0
401	20250220	142500	20337652	904	904	904	904	0
402	20250220	142400	20337652	904	904	904	904	22
403	20250220	142300	20317764	904	904	904	904	0
404	20250220	142200	20317764	904	904	904	904	0
405	20250220	142100	20317764	904	904	904	904	0
406	20250220	142000	20317764	904	904	904	904	0
407	20250220	141900	20317764	904	904	904	904	0
408	20250220	141800	20317764	904	904	904	904	0
409	20250220	141700	20317764	904	904	904	904	0
410	20250220	141600	20317764	904	906	906	904	2819
411	20250220	141500	17763783	906	906	906	906	0
412	20250220	141400	17763783	906	906	906	906	2000
413	20250220	141300	15951783	906	906	906	906	0
414	20250220	141200	15951783	906	906	906	906	0
415	20250220	141100	15951783	906	906	906	906	0
416	20250220	141000	15951783	906	906	906	906	0
417	20250220	140900	15951783	906	906	906	906	0
418	20250220	140800	15951783	906	906	906	906	0
419	20250220	140700	15951783	906	906	906	906	203
420	20250220	140600	15767865	906	906	906	906	0
421	20250220	140500	15767865	906	906	906	906	10
422	20250220	140400	15758805	906	906	906	906	0
423	20250220	140300	15758805	906	906	906	906	0
424	20250220	140200	15758805	906	906	906	906	0
425	20250220	140100	15758805	906	906	906	906	0
426	20250220	140000	15758805	906	906	906	906	0
427	20250220	135900	15758805	906	906	906	906	0
428	20250220	135800	15758805	906	906	906	906	0
429	20250220	135700	15758805	906	906	906	906	0
430	20250220	135600	15758805	906	906	906	906	0
431	20250220	135500	15758805	906	906	906	906	0
432	20250220	135400	15758805	906	906	906	906	0
433	20250220	135300	15758805	906	906	906	906	0
434	20250220	135200	15758805	906	906	906	906	0
435	20250220	135100	15758805	906	906	906	906	0
436	20250220	135000	15758805	906	906	906	906	0
437	20250220	134900	15758805	906	906	906	906	0
438	20250220	134800	15758805	906	906	906	906	0
439	20250220	134700	15758805	906	906	906	906	0
440	20250220	134600	15758805	906	906	906	906	0
441	20250220	134500	15758805	906	906	906	906	10
442	20250220	134400	15749745	906	906	906	906	0
443	20250220	134300	15749745	906	906	906	906	0
444	20250220	134200	15749745	906	906	906	906	0
445	20250220	134100	15749745	906	906	906	906	0
446	20250220	134000	15749745	906	906	906	906	0
447	20250220	133900	15749745	906	906	906	906	0
448	20250220	133800	15749745	906	906	906	906	0
449	20250220	133700	15749745	906	906	906	906	15
450	20250220	133600	15736155	907	907	907	907	0
451	20250220	133500	15736155	907	907	907	907	0
452	20250220	133400	15736155	907	907	907	907	0
453	20250220	133300	15736155	907	907	907	907	0
454	20250220	133200	15736155	907	907	907	907	0
455	20250220	133100	15736155	907	907	907	907	0
456	20250220	133000	15736155	907	907	907	907	0
457	20250220	132900	15736155	907	907	907	907	0
458	20250220	132800	15736155	907	907	907	907	0
459	20250220	132700	15736155	907	907	907	907	33
460	20250220	132600	15706224	900	900	900	900	0
461	20250220	132500	15706224	900	900	900	900	0
462	20250220	132400	15706224	900	900	900	900	0
463	20250220	132300	15706224	900	900	900	900	0
464	20250220	132200	15706224	900	900	900	900	0
465	20250220	132100	15706224	900	900	900	900	0
466	20250220	132000	15706224	900	900	900	900	0
467	20250220	131900	15706224	900	900	900	900	0
468	20250220	131800	15706224	900	905	905	900	2000
469	20250220	131700	13905844	907	907	907	907	0
470	20250220	131600	13905844	907	907	907	907	0
471	20250220	131500	13905844	907	907	907	907	4
472	20250220	131400	13902216	907	907	907	907	0
473	20250220	131300	13902216	907	907	907	907	0
474	20250220	131200	13902216	907	907	907	907	0
475	20250220	131100	13902216	907	907	907	907	9
476	20250220	131000	13894053	907	907	907	907	0
477	20250220	130900	13894053	907	907	907	907	0
478	20250220	130800	13894053	907	907	907	907	0
479	20250220	130700	13894053	907	907	907	907	0
480	20250220	130600	13894053	907	907	907	907	0
481	20250220	130500	13894053	907	907	907	907	0
482	20250220	130400	13894053	907	907	907	907	0
483	20250220	130300	13894053	907	907	907	907	0
484	20250220	130200	13894053	907	907	907	907	0
485	20250220	130100	13894053	907	907	907	907	0
486	20250220	130000	13894053	907	907	907	907	0
487	20250220	125900	13894053	907	907	907	907	0
488	20250220	125800	13894053	907	907	907	907	0
489	20250220	125700	13894053	907	907	907	907	0
490	20250220	125600	13894053	907	907	907	907	0
491	20250220	125500	13894053	907	907	907	907	0
492	20250220	125400	13894053	907	907	907	907	0
493	20250220	125300	13894053	907	907	907	907	0
494	20250220	125200	13894053	907	907	907	907	0
495	20250220	125100	13894053	907	907	907	907	0
496	20250220	125000	13894053	907	907	907	907	0
497	20250220	124900	13894053	907	907	907	907	0
498	20250220	124800	13894053	907	907	907	907	0
499	20250220	124700	13894053	907	907	907	907	0
500	20250220	124600	13894053	907	907	907	907	0
501	20250220	124500	13894053	907	907	907	907	0
502	20250220	124400	13894053	907	907	907	907	0
503	20250220	124300	13894053	907	907	907	907	0
504	20250220	124200	13894053	907	907	907	907	0
505	20250220	124100	13894053	907	907	907	907	0
506	20250220	124000	13894053	907	907	907	907	0
507	20250220	123900	13894053	907	907	907	907	0
508	20250220	123800	13894053	907	907	907	907	0
509	20250220	123700	13894053	907	906	907	906	11
510	20250220	123600	13884079	907	907	907	907	0
511	20250220	123500	13884079	907	907	907	907	0
512	20250220	123400	13884079	907	907	907	907	0
513	20250220	123300	13884079	907	907	907	907	0
514	20250220	123200	13884079	907	907	907	907	0
515	20250220	123100	13884079	907	907	907	907	0
516	20250220	123000	13884079	907	907	907	907	0
517	20250220	122900	13884079	907	907	907	907	0
518	20250220	122800	13884079	907	907	907	907	0
519	20250220	122700	13884079	907	907	907	907	0
520	20250220	122600	13884079	907	907	907	907	0
521	20250220	122500	13884079	907	907	907	907	0
522	20250220	122400	13884079	907	907	907	907	0
523	20250220	122300	13884079	907	907	907	907	0
524	20250220	122200	13884079	907	907	907	907	0
525	20250220	122100	13884079	907	907	907	907	0
526	20250220	122000	13884079	907	907	907	907	0
527	20250220	121900	13884079	907	907	907	907	0
528	20250220	121800	13884079	907	907	907	907	0
529	20250220	121700	13884079	907	907	907	907	0
530	20250220	121600	13884079	907	907	907	907	6
531	20250220	121500	13878637	907	907	907	907	4
532	20250220	121400	13875009	907	907	907	907	0
533	20250220	121300	13875009	907	907	907	907	0
534	20250220	121200	13875009	907	905	907	905	257
535	20250220	121100	13642224	905	905	905	905	0
536	20250220	121000	13642224	905	905	905	905	0
537	20250220	120900	13642224	905	903	905	902	13
538	20250220	120800	13630484	905	905	905	905	53
539	20250220	120700	13582519	905	905	905	905	0
540	20250220	120600	13582519	905	905	905	905	0
541	20250220	120500	13582519	905	905	905	905	0
542	20250220	120400	13582519	905	905	905	905	0
543	20250220	120300	13582519	905	905	905	905	0
544	20250220	120200	13582519	905	905	905	905	0
545	20250220	120100	13582519	905	905	905	905	0
546	20250220	120000	13582519	905	905	905	905	0
547	20250220	115900	13582519	905	905	905	905	0
548	20250220	115800	13582519	905	905	905	905	0
549	20250220	115700	13582519	905	905	905	905	0
550	20250220	115600	13582519	905	905	905	905	0
551	20250220	115500	13582519	905	905	905	905	518
552	20250220	115400	13113729	905	905	905	905	0
553	20250220	115300	13113729	905	905	905	905	66
554	20250220	115200	13053999	905	905	905	905	1
555	20250220	115100	13053094	900	900	900	900	0
556	20250220	115000	13053094	900	900	900	900	0
557	20250220	114900	13053094	900	900	900	900	0
558	20250220	114800	13053094	900	904	904	900	1432
559	20250220	114700	11763752	905	905	905	905	0
560	20250220	114600	11763752	905	905	905	905	2
561	20250220	114500	11761942	905	905	905	905	0
562	20250220	114400	11761942	905	905	905	905	0
563	20250220	114300	11761942	905	905	905	905	0
564	20250220	114200	11761942	905	905	905	905	0
565	20250220	114100	11761942	905	905	905	905	0
566	20250220	114000	11761942	905	905	905	905	0
567	20250220	113900	11761942	905	905	905	905	0
568	20250220	113800	11761942	905	905	905	905	0
569	20250220	113700	11761942	905	905	905	905	0
570	20250220	113600	11761942	905	905	905	905	0
571	20250220	113500	11761942	905	905	905	905	0
572	20250220	113400	11761942	905	905	905	905	0
573	20250220	113300	11761942	905	905	905	905	0
574	20250220	113200	11761942	905	905	905	905	0
575	20250220	113100	11761942	905	905	905	905	0
576	20250220	113000	11761942	905	905	905	905	0
577	20250220	112900	11761942	905	905	905	905	0
578	20250220	112800	11761942	905	905	905	905	0
579	20250220	112700	11761942	905	905	905	905	0
580	20250220	112600	11761942	905	905	905	905	0
581	20250220	112500	11761942	905	905	905	905	5
582	20250220	112400	11757417	905	905	905	905	0
583	20250220	112300	11757417	905	905	905	905	0
584	20250220	112200	11757417	905	905	905	905	0
585	20250220	112100	11757417	905	905	905	905	0
586	20250220	112000	11757417	905	905	905	905	0
587	20250220	111900	11757417	905	905	905	905	0
588	20250220	111800	11757417	905	905	905	905	0
589	20250220	111700	11757417	905	905	905	905	0
590	20250220	111600	11757417	905	905	905	905	0
591	20250220	111500	11757417	905	905	905	905	0
592	20250220	111400	11757417	905	905	905	905	0
593	20250220	111300	11757417	905	905	905	905	0
594	20250220	111200	11757417	905	905	905	905	135
595	20250220	111100	11635242	905	905	905	905	0
596	20250220	111000	11635242	905	905	905	905	0
597	20250220	110900	11635242	905	905	905	905	0
598	20250220	110800	11635242	905	905	905	905	0
599	20250220	110700	11635242	905	905	905	905	3
600	20250220	110600	11632527	905	905	905	905	0
601	20250220	110500	11632527	905	905	905	905	0
602	20250220	110400	11632527	905	905	905	905	0
603	20250220	110300	11632527	905	905	905	905	0
604	20250220	110200	11632527	905	905	905	905	0
605	20250220	110100	11632527	905	905	905	905	0
606	20250220	110000	11632527	905	905	905	905	0
607	20250220	105900	11632527	905	905	905	905	59
608	20250220	105800	11579132	905	905	905	905	0
609	20250220	105700	11579132	905	907	907	905	62
610	20250220	105600	11522910	908	908	908	908	0
611	20250220	105500	11522910	908	908	908	908	0
612	20250220	105400	11522910	908	908	908	908	0
613	20250220	105300	11522910	908	908	908	908	0
614	20250220	105200	11522910	908	908	908	908	0
615	20250220	105100	11522910	908	908	908	908	0
616	20250220	105000	11522910	908	908	908	908	0
617	20250220	104900	11522910	908	908	908	908	0
618	20250220	104800	11522910	908	908	908	908	0
619	20250220	104700	11522910	908	908	908	908	0
620	20250220	104600	11522910	908	908	908	908	0
621	20250220	104500	11522910	908	908	908	908	0
622	20250220	104400	11522910	908	908	908	908	23
623	20250220	104300	11502026	908	908	908	908	0
624	20250220	104200	11502026	908	908	908	908	0
625	20250220	104100	11502026	908	908	908	908	3513
626	20250220	104000	8312222	907	907	907	907	500
627	20250220	103900	7858722	905	905	905	905	0
628	20250220	103800	7858722	905	905	905	905	0
629	20250220	103700	7858722	905	905	905	905	288
630	20250220	103600	7598082	904	904	904	904	87
631	20250220	103500	7519434	903	903	903	903	0
632	20250220	103400	7519434	903	903	903	903	0
633	20250220	103300	7519434	903	903	903	903	0
634	20250220	103200	7519434	903	903	903	903	0
635	20250220	103100	7519434	903	903	903	903	0
636	20250220	103000	7519434	903	903	903	903	0
637	20250220	102900	7519434	903	903	903	903	0
638	20250220	102800	7519434	903	903	903	903	0
639	20250220	102700	7519434	903	903	903	903	0
640	20250220	102600	7519434	903	903	903	903	0
641	20250220	102500	7519434	903	903	903	903	0
642	20250220	102400	7519434	903	903	903	903	0
643	20250220	102300	7519434	903	903	903	903	0
644	20250220	102200	7519434	903	903	903	903	0
645	20250220	102100	7519434	903	903	903	903	0
646	20250220	102000	7519434	903	903	903	903	0
647	20250220	101900	7519434	903	903	903	903	0
648	20250220	101800	7519434	903	903	903	903	1
649	20250220	101700	7518531	904	904	904	904	0
650	20250220	101600	7518531	904	904	904	904	0
651	20250220	101500	7518531	904	904	904	904	13
652	20250220	101400	7506779	904	905	905	904	68
653	20250220	101300	7445245	905	905	905	905	0
654	20250220	101200	7445245	905	905	905	905	0
655	20250220	101100	7445245	905	905	905	905	0
656	20250220	101000	7445245	905	905	905	905	0
657	20250220	100900	7445245	905	905	905	905	0
658	20250220	100800	7445245	905	905	905	905	0
659	20250220	100700	7445245	905	905	905	905	0
660	20250220	100600	7445245	905	905	905	905	0
661	20250220	100500	7445245	905	905	905	905	0
662	20250220	100400	7445245	905	905	905	905	0
663	20250220	100300	7445245	905	905	905	905	0
664	20250220	100200	7445245	905	905	905	905	0
665	20250220	100100	7445245	905	906	906	905	8
666	20250220	100000	7438001	906	906	906	906	0
667	20250220	095900	7438001	906	906	906	906	0
668	20250220	095800	7438001	906	906	906	906	0
669	20250220	095700	7438001	906	906	906	906	0
670	20250220	095600	7438001	906	906	908	906	15
671	20250220	095500	7424400	907	907	907	907	0
672	20250220	095400	7424400	907	907	907	907	0
673	20250220	095300	7424400	907	907	907	907	0
674	20250220	095200	7424400	907	907	907	907	0
675	20250220	095100	7424400	907	907	907	907	0
676	20250220	095000	7424400	907	907	907	907	0
677	20250220	094900	7424400	907	907	907	907	0
678	20250220	094800	7424400	907	907	907	907	0
679	20250220	094700	7424400	907	907	907	907	1
680	20250220	094600	7423493	908	907	908	907	15
681	20250220	094500	7409887	907	907	907	907	0
682	20250220	094400	7409887	907	907	907	907	10
683	20250220	094300	7400817	908	908	908	908	0
684	20250220	094200	7400817	908	908	908	908	0
685	20250220	094100	7400817	908	908	908	908	0
686	20250220	094000	7400817	908	908	908	908	0
687	20250220	093900	7400817	908	908	908	908	0
688	20250220	093800	7400817	908	908	908	908	0
689	20250220	093700	7400817	908	908	908	908	0
690	20250220	093600	7400817	908	908	908	908	3103
691	20250220	093500	4583293	908	908	908	908	0
692	20250220	093400	4583293	908	908	908	908	0
693	20250220	093300	4583293	908	907	908	907	1600
694	20250220	093200	3131022	907	907	907	907	0
695	20250220	093100	3131022	907	907	907	907	0
696	20250220	093000	3131022	907	907	907	907	0
697	20250220	092900	3131022	907	907	907	907	0
698	20250220	092800	3131022	907	907	907	907	0
699	20250220	092700	3131022	907	907	907	907	0
700	20250220	092600	3131022	907	907	907	907	0
701	20250220	092500	3131022	907	907	907	907	0
702	20250220	092400	3131022	907	906	907	905	11
703	20250220	092300	3121060	907	907	907	907	0
704	20250220	092200	3121060	907	907	907	907	196
705	20250220	092100	2943288	904	904	904	904	6
706	20250220	092000	2937864	904	904	904	904	0
707	20250220	091900	2937864	904	904	904	904	0
708	20250220	091800	2937864	904	904	904	904	0
709	20250220	091700	2937864	904	904	904	904	0
710	20250220	091600	2937864	904	904	904	904	0
711	20250220	091500	2937864	904	905	905	904	10
712	20250220	091400	2928819	907	907	907	907	1
713	20250220	091300	2927912	905	905	905	905	0
714	20250220	091200	2927912	905	906	906	905	10
715	20250220	091100	2918857	908	908	908	908	2000
716	20250220	091000	1102857	908	908	908	908	1
717	20250220	090900	1101949	902	902	902	902	0
718	20250220	090800	1101949	902	903	903	902	18
719	20250220	090700	1085704	904	904	904	904	9
720	20250220	090600	1077568	909	909	909	909	0
721	20250220	090500	1077568	909	909	909	909	227
722	20250220	090400	871225	909	905	909	905	275
723	20250220	090300	621696	897	897	897	897	0
724	20250220	090200	621696	897	899	899	897	303
725	20250220	090100	349781	907	907	907	907	2
726	20250220	090000	347967	907	898	907	898	387