KissMeData/225590/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	205100	35199391	915	915	915	915	8227
3	20250207	205000	35199391	915	915	915	915	0
4	20250207	204900	35199391	915	915	915	915	0
5	20250207	204800	35199391	915	915	915	915	0
6	20250207	204700	35199391	915	915	915	915	0
7	20250207	204600	35199391	915	915	915	915	0
8	20250207	204500	35199391	915	915	915	915	0
9	20250207	204400	35199391	915	915	915	915	0
10	20250207	204300	35199391	915	915	915	915	0
11	20250207	204200	35199391	915	915	915	915	0
12	20250207	204100	35199391	915	915	915	915	0
13	20250207	204000	35199391	915	915	915	915	0
14	20250207	203900	35199391	915	915	915	915	0
15	20250207	203800	35199391	915	915	915	915	0
16	20250207	203700	35199391	915	915	915	915	0
17	20250207	203600	35199391	915	915	915	915	0
18	20250207	203500	35199391	915	915	915	915	0
19	20250207	203400	35199391	915	915	915	915	0
20	20250207	203300	35199391	915	915	915	915	0
21	20250207	203200	35199391	915	915	915	915	0
22	20250207	203100	35199391	915	915	915	915	0
23	20250207	203000	35199391	915	915	915	915	0
24	20250207	202900	35199391	915	915	915	915	0
25	20250207	202800	35199391	915	915	915	915	0
26	20250207	202700	35199391	915	915	915	915	0
27	20250207	202600	35199391	915	915	915	915	0
28	20250207	202500	35199391	915	915	915	915	0
29	20250207	202400	35199391	915	915	915	915	0
30	20250207	202300	35199391	915	915	915	915	0
31	20250207	202200	35199391	915	915	915	915	0
32	20250207	202100	35199391	915	915	915	915	8227
33	20250207	202000	35199391	915	915	915	915	0
34	20250207	201900	35199391	915	915	915	915	0
35	20250207	201800	35199391	915	915	915	915	0
36	20250207	201700	35199391	915	915	915	915	0
37	20250207	201600	35199391	915	915	915	915	0
38	20250207	201500	35199391	915	915	915	915	0
39	20250207	201400	35199391	915	915	915	915	0
40	20250207	201300	35199391	915	915	915	915	0
41	20250207	201200	35199391	915	915	915	915	0
42	20250207	201100	35199391	915	915	915	915	0
43	20250207	201000	35199391	915	915	915	915	0
44	20250207	200900	35199391	915	915	915	915	0
45	20250207	200800	35199391	915	915	915	915	0
46	20250207	200700	35199391	915	915	915	915	0
47	20250207	200600	35199391	915	915	915	915	0
48	20250207	200500	35199391	915	915	915	915	0
49	20250207	200400	35199391	915	915	915	915	0
50	20250207	200300	35199391	915	915	915	915	0
51	20250207	200200	35199391	915	915	915	915	0
52	20250207	200100	35199391	915	915	915	915	0
53	20250207	200000	35199391	915	915	915	915	0
54	20250207	195900	35199391	915	915	915	915	0
55	20250207	195800	35199391	915	915	915	915	0
56	20250207	195700	35199391	915	915	915	915	0
57	20250207	195600	35199391	915	915	915	915	0
58	20250207	195500	35199391	915	915	915	915	0
59	20250207	195400	35199391	915	915	915	915	0
60	20250207	195300	35199391	915	915	915	915	0
61	20250207	195200	35199391	915	915	915	915	0
62	20250207	195100	35199391	915	915	915	915	8227
63	20250207	195000	35199391	915	915	915	915	0
64	20250207	194900	35199391	915	915	915	915	0
65	20250207	194800	35199391	915	915	915	915	0
66	20250207	194700	35199391	915	915	915	915	0
67	20250207	194600	35199391	915	915	915	915	0
68	20250207	194500	35199391	915	915	915	915	0
69	20250207	194400	35199391	915	915	915	915	0
70	20250207	194300	35199391	915	915	915	915	0
71	20250207	194200	35199391	915	915	915	915	0
72	20250207	194100	35199391	915	915	915	915	0
73	20250207	194000	35199391	915	915	915	915	0
74	20250207	193900	35199391	915	915	915	915	0
75	20250207	193800	35199391	915	915	915	915	0
76	20250207	193700	35199391	915	915	915	915	0
77	20250207	193600	35199391	915	915	915	915	0
78	20250207	193500	35199391	915	915	915	915	0
79	20250207	193400	35199391	915	915	915	915	0
80	20250207	193300	35199391	915	915	915	915	0
81	20250207	193200	35199391	915	915	915	915	0
82	20250207	193100	35199391	915	915	915	915	0
83	20250207	193000	35199391	915	915	915	915	0
84	20250207	192900	35199391	915	915	915	915	0
85	20250207	192800	35199391	915	915	915	915	0
86	20250207	192700	35199391	915	915	915	915	0
87	20250207	192600	35199391	915	915	915	915	0
88	20250207	192500	35199391	915	915	915	915	0
89	20250207	192400	35199391	915	915	915	915	0
90	20250207	192300	35199391	915	915	915	915	0
91	20250207	192200	35199391	915	915	915	915	0
92	20250207	192100	35199391	915	915	915	915	8227
93	20250207	192000	35199391	915	915	915	915	0
94	20250207	191900	35199391	915	915	915	915	0
95	20250207	191800	35199391	915	915	915	915	0
96	20250207	191700	35199391	915	915	915	915	0
97	20250207	191600	35199391	915	915	915	915	0
98	20250207	191500	35199391	915	915	915	915	0
99	20250207	191400	35199391	915	915	915	915	0
100	20250207	191300	35199391	915	915	915	915	0
101	20250207	191200	35199391	915	915	915	915	0
102	20250207	191100	35199391	915	915	915	915	0
103	20250207	191000	35199391	915	915	915	915	0
104	20250207	190900	35199391	915	915	915	915	0
105	20250207	190800	35199391	915	915	915	915	0
106	20250207	190700	35199391	915	915	915	915	0
107	20250207	190600	35199391	915	915	915	915	0
108	20250207	190500	35199391	915	915	915	915	0
109	20250207	190400	35199391	915	915	915	915	0
110	20250207	190300	35199391	915	915	915	915	0
111	20250207	190200	35199391	915	915	915	915	0
112	20250207	190100	35199391	915	915	915	915	0
113	20250207	190000	35199391	915	915	915	915	0
114	20250207	185900	35199391	915	915	915	915	0
115	20250207	185800	35199391	915	915	915	915	0
116	20250207	185700	35199391	915	915	915	915	0
117	20250207	185600	35199391	915	915	915	915	0
118	20250207	185500	35199391	915	915	915	915	0
119	20250207	185400	35199391	915	915	915	915	0
120	20250207	185300	35199391	915	915	915	915	0
121	20250207	185200	35199391	915	915	915	915	0
122	20250207	185100	35199391	915	915	915	915	8227
123	20250207	185000	35199391	915	915	915	915	0
124	20250207	184900	35199391	915	915	915	915	0
125	20250207	184800	35199391	915	915	915	915	0
126	20250207	184700	35199391	915	915	915	915	0
127	20250207	184600	35199391	915	915	915	915	0
128	20250207	184500	35199391	915	915	915	915	0
129	20250207	184400	35199391	915	915	915	915	0
130	20250207	184300	35199391	915	915	915	915	0
131	20250207	184200	35199391	915	915	915	915	0
132	20250207	184100	35199391	915	915	915	915	0
133	20250207	184000	35199391	915	915	915	915	0
134	20250207	183900	35199391	915	915	915	915	0
135	20250207	183800	35199391	915	915	915	915	0
136	20250207	183700	35199391	915	915	915	915	0
137	20250207	183600	35199391	915	915	915	915	0
138	20250207	183500	35199391	915	915	915	915	0
139	20250207	183400	35199391	915	915	915	915	0
140	20250207	183300	35199391	915	915	915	915	0
141	20250207	183200	35199391	915	915	915	915	0
142	20250207	183100	35199391	915	915	915	915	0
143	20250207	183000	35199391	915	915	915	915	0
144	20250207	182900	35199391	915	915	915	915	0
145	20250207	182800	35199391	915	915	915	915	0
146	20250207	182700	35199391	915	915	915	915	0
147	20250207	182600	35199391	915	915	915	915	0
148	20250207	182500	35199391	915	915	915	915	0
149	20250207	182400	35199391	915	915	915	915	0
150	20250207	182300	35199391	915	915	915	915	0
151	20250207	182200	35199391	915	915	915	915	0
152	20250207	182100	35199391	915	915	915	915	8227
153	20250207	182000	35199391	915	915	915	915	0
154	20250207	181900	35199391	915	915	915	915	0
155	20250207	181800	35199391	915	915	915	915	0
156	20250207	181700	35199391	915	915	915	915	0
157	20250207	181600	35199391	915	915	915	915	0
158	20250207	181500	35199391	915	915	915	915	0
159	20250207	181400	35199391	915	915	915	915	0
160	20250207	181300	35199391	915	915	915	915	0
161	20250207	181200	35199391	915	915	915	915	0
162	20250207	181100	35199391	915	915	915	915	0
163	20250207	181000	35199391	915	915	915	915	0
164	20250207	180900	35199391	915	915	915	915	0
165	20250207	180800	35199391	915	915	915	915	0
166	20250207	180700	35199391	915	915	915	915	0
167	20250207	180600	35199391	915	915	915	915	0
168	20250207	180500	35199391	915	915	915	915	0
169	20250207	180400	35199391	915	915	915	915	0
170	20250207	180300	35199391	915	915	915	915	0
171	20250207	180200	35199391	915	915	915	915	0
172	20250207	180100	35199391	915	915	915	915	0
173	20250207	180000	35199391	915	915	915	915	0
174	20250207	175900	35199391	915	915	915	915	0
175	20250207	175800	35199391	915	915	915	915	0
176	20250207	175700	35199391	915	915	915	915	0
177	20250207	175600	35199391	915	915	915	915	0
178	20250207	175500	35199391	915	915	915	915	0
179	20250207	175400	35199391	915	915	915	915	0
180	20250207	175300	35199391	915	915	915	915	0
181	20250207	175200	35199391	915	915	915	915	0
182	20250207	175100	35199391	915	915	915	915	8227
183	20250207	175000	35199391	915	915	915	915	0
184	20250207	174900	35199391	915	915	915	915	0
185	20250207	174800	35199391	915	915	915	915	0
186	20250207	174700	35199391	915	915	915	915	0
187	20250207	174600	35199391	915	915	915	915	0
188	20250207	174500	35199391	915	915	915	915	0
189	20250207	174400	35199391	915	915	915	915	0
190	20250207	174300	35199391	915	915	915	915	0
191	20250207	174200	35199391	915	915	915	915	0
192	20250207	174100	35199391	915	915	915	915	0
193	20250207	174000	35199391	915	915	915	915	0
194	20250207	173900	35199391	915	915	915	915	0
195	20250207	173800	35199391	915	915	915	915	0
196	20250207	173700	35199391	915	915	915	915	0
197	20250207	173600	35199391	915	915	915	915	0
198	20250207	173500	35199391	915	915	915	915	0
199	20250207	173400	35199391	915	915	915	915	0
200	20250207	173300	35199391	915	915	915	915	0
201	20250207	173200	35199391	915	915	915	915	0
202	20250207	173100	35199391	915	915	915	915	0
203	20250207	173000	35199391	915	915	915	915	0
204	20250207	172900	35199391	915	915	915	915	0
205	20250207	172800	35199391	915	915	915	915	0
206	20250207	172700	35199391	915	915	915	915	0
207	20250207	172600	35199391	915	915	915	915	0
208	20250207	172500	35199391	915	915	915	915	0
209	20250207	172400	35199391	915	915	915	915	0
210	20250207	172300	35199391	915	915	915	915	0
211	20250207	172200	35199391	915	915	915	915	0
212	20250207	172100	35199391	915	915	915	915	8227
213	20250207	172000	35199391	915	915	915	915	0
214	20250207	171900	35199391	915	915	915	915	0
215	20250207	171800	35199391	915	915	915	915	0
216	20250207	171700	35199391	915	915	915	915	0
217	20250207	171600	35199391	915	915	915	915	0
218	20250207	171500	35199391	915	915	915	915	0
219	20250207	171400	35199391	915	915	915	915	0
220	20250207	171300	35199391	915	915	915	915	0
221	20250207	171200	35199391	915	915	915	915	0
222	20250207	171100	35199391	915	915	915	915	0
223	20250207	171000	35199391	915	915	915	915	0
224	20250207	170900	35199391	915	915	915	915	0
225	20250207	170800	35199391	915	915	915	915	0
226	20250207	170700	35199391	915	915	915	915	0
227	20250207	170600	35199391	915	915	915	915	0
228	20250207	170500	35199391	915	915	915	915	0
229	20250207	170400	35199391	915	915	915	915	0
230	20250207	170300	35199391	915	915	915	915	0
231	20250207	170200	35199391	915	915	915	915	0
232	20250207	170100	35199391	915	915	915	915	0
233	20250207	170000	35199391	915	915	915	915	0
234	20250207	165900	35199391	915	915	915	915	0
235	20250207	165800	35199391	915	915	915	915	0
236	20250207	165700	35199391	915	915	915	915	0
237	20250207	165600	35199391	915	915	915	915	0
238	20250207	165500	35199391	915	915	915	915	0
239	20250207	165400	35199391	915	915	915	915	0
240	20250207	165300	35199391	915	915	915	915	0
241	20250207	165200	35199391	915	915	915	915	0
242	20250207	165100	35199391	915	915	915	915	8227
243	20250207	165000	35199391	915	915	915	915	0
244	20250207	164900	35199391	915	915	915	915	0
245	20250207	164800	35199391	915	915	915	915	0
246	20250207	164700	35199391	915	915	915	915	0
247	20250207	164600	35199391	915	915	915	915	0
248	20250207	164500	35199391	915	915	915	915	0
249	20250207	164400	35199391	915	915	915	915	0
250	20250207	164300	35199391	915	915	915	915	0
251	20250207	164200	35199391	915	915	915	915	0
252	20250207	164100	35199391	915	915	915	915	0
253	20250207	164000	35199391	915	915	915	915	0
254	20250207	163900	35199391	915	915	915	915	0
255	20250207	163800	35199391	915	915	915	915	0
256	20250207	163700	35199391	915	915	915	915	0
257	20250207	163600	35199391	915	915	915	915	0
258	20250207	163500	35199391	915	915	915	915	0
259	20250207	163400	35199391	915	915	915	915	0
260	20250207	163300	35199391	915	915	915	915	0
261	20250207	163200	35199391	915	915	915	915	0
262	20250207	163100	35199391	915	915	915	915	0
263	20250207	163000	35199391	915	915	915	915	0
264	20250207	162900	35199391	915	915	915	915	0
265	20250207	162800	35199391	915	915	915	915	0
266	20250207	162700	35199391	915	915	915	915	0
267	20250207	162600	35199391	915	915	915	915	0
268	20250207	162500	35199391	915	915	915	915	0
269	20250207	162400	35199391	915	915	915	915	0
270	20250207	162300	35199391	915	915	915	915	0
271	20250207	162200	35199391	915	915	915	915	0
272	20250207	162100	35199391	915	915	915	915	8227
273	20250207	162000	35199391	915	915	915	915	0
274	20250207	161900	35199391	915	915	915	915	0
275	20250207	161800	35199391	915	915	915	915	0
276	20250207	161700	35199391	915	915	915	915	0
277	20250207	161600	35199391	915	915	915	915	0
278	20250207	161500	35199391	915	915	915	915	0
279	20250207	161400	35199391	915	915	915	915	0
280	20250207	161300	35199391	915	915	915	915	0
281	20250207	161200	35199391	915	915	915	915	0
282	20250207	161100	35199391	915	915	915	915	0
283	20250207	161000	35199391	915	915	915	915	0
284	20250207	160900	35199391	915	915	915	915	0
285	20250207	160800	35199391	915	915	915	915	0
286	20250207	160700	35199391	915	915	915	915	0
287	20250207	160600	35199391	915	915	915	915	0
288	20250207	160500	35199391	915	915	915	915	0
289	20250207	160400	35199391	915	915	915	915	0
290	20250207	160300	35199391	915	915	915	915	0
291	20250207	160200	35199391	915	915	915	915	0
292	20250207	160100	35199391	915	915	915	915	0
293	20250207	160000	35199391	915	915	915	915	0
294	20250207	155900	35199391	915	915	915	915	0
295	20250207	155800	35199391	915	915	915	915	0
296	20250207	155700	35199391	915	915	915	915	0
297	20250207	155600	35199391	915	915	915	915	0
298	20250207	155500	35199391	915	915	915	915	0
299	20250207	155400	35199391	915	915	915	915	0
300	20250207	155300	35199391	915	915	915	915	0
301	20250207	155200	35199391	915	915	915	915	0
302	20250207	155100	35199391	915	915	915	915	8227
303	20250207	155000	35199391	915	915	915	915	0
304	20250207	154900	35199391	915	915	915	915	0
305	20250207	154800	35199391	915	915	915	915	0
306	20250207	154700	35199391	915	915	915	915	0
307	20250207	154600	35199391	915	915	915	915	0
308	20250207	154500	35199391	915	915	915	915	0
309	20250207	154400	35199391	915	915	915	915	0
310	20250207	154300	35199391	915	915	915	915	0
311	20250207	154200	35199391	915	915	915	915	0
312	20250207	154100	35199391	915	915	915	915	0
313	20250207	154000	35199391	915	915	915	915	0
314	20250207	153900	35199391	915	915	915	915	0
315	20250207	153800	35199391	915	915	915	915	0
316	20250207	153700	35199391	915	915	915	915	0
317	20250207	153600	35199391	915	915	915	915	0
318	20250207	153500	35199391	915	915	915	915	0
319	20250207	153400	35199391	915	915	915	915	0
320	20250207	153300	35199391	915	915	915	915	0
321	20250207	153200	35199391	915	915	915	915	0
322	20250207	153100	35199391	915	915	915	915	0
323	20250207	153000	35199391	915	915	915	915	8227
324	20250207	152900	27671686	921	921	921	921	0
325	20250207	152800	27671686	921	921	921	921	0
326	20250207	152700	27671686	921	921	921	921	0
327	20250207	152600	27671686	921	921	921	921	0
328	20250207	152500	27671686	921	921	921	921	0
329	20250207	152400	27671686	921	921	921	921	0
330	20250207	152300	27671686	921	921	921	921	0
331	20250207	152200	27671686	921	921	921	921	0
332	20250207	152100	27671686	921	921	921	921	0
333	20250207	152000	27671686	921	921	921	921	0
334	20250207	151900	27671686	921	921	921	921	0
335	20250207	151800	27671686	921	921	921	921	0
336	20250207	151700	27671686	921	921	921	921	0
337	20250207	151600	27671686	921	921	921	921	0
338	20250207	151500	27671686	921	921	921	921	0
339	20250207	151400	27671686	921	921	921	921	0
340	20250207	151300	27671686	921	921	921	921	0
341	20250207	151200	27671686	921	915	921	915	844
342	20250207	151100	26899234	922	922	922	922	3
343	20250207	151000	26896468	922	922	922	922	0
344	20250207	150900	26896468	922	922	922	922	0
345	20250207	150800	26896468	922	922	922	922	0
346	20250207	150700	26896468	922	922	922	922	0
347	20250207	150600	26896468	922	922	922	922	9
348	20250207	150500	26888170	922	922	922	922	0
349	20250207	150400	26888170	922	922	922	922	0
350	20250207	150300	26888170	922	922	922	922	0
351	20250207	150200	26888170	922	922	922	922	0
352	20250207	150100	26888170	922	922	922	922	0
353	20250207	150000	26888170	922	922	922	922	0
354	20250207	145900	26888170	922	922	922	922	0
355	20250207	145800	26888170	922	922	922	922	0
356	20250207	145700	26888170	922	922	922	922	0
357	20250207	145600	26888170	922	922	922	922	0
358	20250207	145500	26888170	922	922	922	922	0
359	20250207	145400	26888170	922	922	922	922	0
360	20250207	145300	26888170	922	922	922	922	0
361	20250207	145200	26888170	922	922	922	922	0
362	20250207	145100	26888170	922	922	922	922	0
363	20250207	145000	26888170	922	922	922	922	0
364	20250207	144900	26888170	922	922	922	922	0
365	20250207	144800	26888170	922	922	922	922	0
366	20250207	144700	26888170	922	922	922	922	0
367	20250207	144600	26888170	922	922	922	922	0
368	20250207	144500	26888170	922	922	922	922	0
369	20250207	144400	26888170	922	922	922	922	0
370	20250207	144300	26888170	922	922	922	922	0
371	20250207	144200	26888170	922	922	922	922	0
372	20250207	144100	26888170	922	922	922	922	1
373	20250207	144000	26887248	914	919	919	914	4079
374	20250207	143900	23152011	921	921	921	921	0
375	20250207	143800	23152011	921	921	921	921	0
376	20250207	143700	23152011	921	921	921	921	0
377	20250207	143600	23152011	921	921	921	921	54
378	20250207	143500	23102277	921	921	921	921	0
379	20250207	143400	23102277	921	921	921	921	0
380	20250207	143300	23102277	921	921	921	921	0
381	20250207	143200	23102277	921	921	921	921	158
382	20250207	143100	22956759	921	921	921	921	1
383	20250207	143000	22955838	920	920	920	920	545
384	20250207	142900	22454438	921	921	921	921	0
385	20250207	142800	22454438	921	921	921	921	0
386	20250207	142700	22454438	921	921	921	921	0
387	20250207	142600	22454438	921	921	921	921	0
388	20250207	142500	22454438	921	921	921	921	0
389	20250207	142400	22454438	921	921	921	921	0
390	20250207	142300	22454438	921	921	921	921	0
391	20250207	142200	22454438	921	921	921	921	0
392	20250207	142100	22454438	921	921	921	921	0
393	20250207	142000	22454438	921	921	921	921	200
394	20250207	141900	22270238	921	921	921	921	0
395	20250207	141800	22270238	921	921	921	921	0
396	20250207	141700	22270238	921	921	921	921	0
397	20250207	141600	22270238	921	921	921	921	1478
398	20250207	141500	20909000	921	921	921	921	315
399	20250207	141400	20618885	921	921	921	921	35
400	20250207	141300	20586650	921	921	921	921	0
401	20250207	141200	20586650	921	921	921	921	100
402	20250207	141100	20494550	921	921	921	921	0
403	20250207	141000	20494550	921	921	921	921	0
404	20250207	140900	20494550	921	921	921	921	0
405	20250207	140800	20494550	921	921	921	921	857
406	20250207	140700	19705253	922	922	922	922	0
407	20250207	140600	19705253	922	922	922	922	0
408	20250207	140500	19705253	922	922	922	922	0
409	20250207	140400	19705253	922	922	922	922	0
410	20250207	140300	19705253	922	922	922	922	1
411	20250207	140200	19704331	922	922	922	922	0
412	20250207	140100	19704331	922	922	922	922	0
413	20250207	140000	19704331	922	922	922	922	0
414	20250207	135900	19704331	922	922	922	922	555
415	20250207	135800	19192621	922	922	922	922	0
416	20250207	135700	19192621	922	922	922	922	0
417	20250207	135600	19192621	922	922	922	922	0
418	20250207	135500	19192621	922	922	922	922	0
419	20250207	135400	19192621	922	922	922	922	0
420	20250207	135300	19192621	922	922	922	922	0
421	20250207	135200	19192621	922	922	922	922	0
422	20250207	135100	19192621	922	922	922	922	0
423	20250207	135000	19192621	922	922	922	922	10
424	20250207	134900	19183401	922	922	922	922	0
425	20250207	134800	19183401	922	922	922	922	40
426	20250207	134700	19146521	922	922	922	922	0
427	20250207	134600	19146521	922	922	922	922	0
428	20250207	134500	19146521	922	922	922	922	0
429	20250207	134400	19146521	922	922	922	922	0
430	20250207	134300	19146521	922	922	922	922	0
431	20250207	134200	19146521	922	922	922	922	0
432	20250207	134100	19146521	922	922	922	922	0
433	20250207	134000	19146521	922	922	922	922	30
434	20250207	133900	19118861	922	922	922	922	55
435	20250207	133800	19068151	922	922	922	922	80
436	20250207	133700	18994391	922	922	922	922	0
437	20250207	133600	18994391	922	922	922	922	0
438	20250207	133500	18994391	922	922	922	922	0
439	20250207	133400	18994391	922	922	922	922	0
440	20250207	133300	18994391	922	922	922	922	0
441	20250207	133200	18994391	922	922	922	922	0
442	20250207	133100	18994391	922	922	922	922	0
443	20250207	133000	18994391	922	922	922	922	0
444	20250207	132900	18994391	922	922	922	922	0
445	20250207	132800	18994391	922	922	922	922	0
446	20250207	132700	18994391	922	922	922	922	0
447	20250207	132600	18994391	922	922	922	922	0
448	20250207	132500	18994391	922	922	922	922	2
449	20250207	132400	18992547	920	920	920	920	0
450	20250207	132300	18992547	920	920	920	920	0
451	20250207	132200	18992547	920	921	921	920	417
452	20250207	132100	18608704	922	922	922	922	0
453	20250207	132000	18608704	922	922	922	922	836
454	20250207	131900	17837912	921	921	921	921	0
455	20250207	131800	17837912	921	921	921	921	0
456	20250207	131700	17837912	921	921	921	921	0
457	20250207	131600	17837912	921	921	921	921	0
458	20250207	131500	17837912	921	921	921	921	0
459	20250207	131400	17837912	921	921	921	921	0
460	20250207	131300	17837912	921	921	921	921	0
461	20250207	131200	17837912	921	921	921	921	0
462	20250207	131100	17837912	921	921	921	921	0
463	20250207	131000	17837912	921	921	921	921	0
464	20250207	130900	17837912	921	921	921	921	0
465	20250207	130800	17837912	921	921	921	921	0
466	20250207	130700	17837912	921	921	921	921	0
467	20250207	130600	17837912	921	921	921	921	0
468	20250207	130500	17837912	921	921	921	921	0
469	20250207	130400	17837912	921	921	921	921	0
470	20250207	130300	17837912	921	921	921	921	0
471	20250207	130200	17837912	921	921	921	921	0
472	20250207	130100	17837912	921	921	921	921	0
473	20250207	130000	17837912	921	921	921	921	0
474	20250207	125900	17837912	921	921	921	921	0
475	20250207	125800	17837912	921	921	921	921	0
476	20250207	125700	17837912	921	921	921	921	0
477	20250207	125600	17837912	921	921	921	921	0
478	20250207	125500	17837912	921	921	921	921	0
479	20250207	125400	17837912	921	921	921	921	0
480	20250207	125300	17837912	921	921	921	921	0
481	20250207	125200	17837912	921	921	921	921	0
482	20250207	125100	17837912	921	921	921	921	0
483	20250207	125000	17837912	921	921	921	921	0
484	20250207	124900	17837912	921	921	921	921	0
485	20250207	124800	17837912	921	921	921	921	0
486	20250207	124700	17837912	921	921	921	921	0
487	20250207	124600	17837912	921	921	921	921	0
488	20250207	124500	17837912	921	921	921	921	0
489	20250207	124400	17837912	921	921	921	921	0
490	20250207	124300	17837912	921	921	921	921	0
491	20250207	124200	17837912	921	921	921	921	0
492	20250207	124100	17837912	921	920	921	920	743
493	20250207	124000	17153890	920	920	920	920	0
494	20250207	123900	17153890	920	920	920	920	0
495	20250207	123800	17153890	920	920	920	920	0
496	20250207	123700	17153890	920	920	920	920	0
497	20250207	123600	17153890	920	920	920	920	0
498	20250207	123500	17153890	920	920	920	920	0
499	20250207	123400	17153890	920	920	920	920	50
500	20250207	123300	17107890	920	920	920	920	0
501	20250207	123200	17107890	920	920	920	920	0
502	20250207	123100	17107890	920	920	920	920	0
503	20250207	123000	17107890	920	920	920	920	0
504	20250207	122900	17107890	920	920	920	920	0
505	20250207	122800	17107890	920	920	920	920	0
506	20250207	122700	17107890	920	920	920	920	0
507	20250207	122600	17107890	920	920	920	920	0
508	20250207	122500	17107890	920	919	920	918	201
509	20250207	122400	16923369	920	920	920	920	0
510	20250207	122300	16923369	920	920	920	920	120
511	20250207	122200	16812969	919	919	919	919	1215
512	20250207	122100	15696384	920	920	920	920	0
513	20250207	122000	15696384	920	920	920	920	232
514	20250207	121900	15482944	921	921	921	921	0
515	20250207	121800	15482944	921	921	921	921	0
516	20250207	121700	15482944	921	921	921	921	0
517	20250207	121600	15482944	921	921	921	921	0
518	20250207	121500	15482944	921	921	921	921	0
519	20250207	121400	15482944	921	921	921	921	0
520	20250207	121300	15482944	921	921	921	921	0
521	20250207	121200	15482944	921	921	921	921	0
522	20250207	121100	15482944	921	921	921	921	0
523	20250207	121000	15482944	921	921	921	921	0
524	20250207	120900	15482944	921	921	921	921	0
525	20250207	120800	15482944	921	921	921	921	0
526	20250207	120700	15482944	921	921	921	921	0
527	20250207	120600	15482944	921	921	921	921	0
528	20250207	120500	15482944	921	921	921	921	0
529	20250207	120400	15482944	921	921	921	921	0
530	20250207	120300	15482944	921	921	921	921	0
531	20250207	120200	15482944	921	921	921	921	0
532	20250207	120100	15482944	921	921	921	921	0
533	20250207	120000	15482944	921	921	921	921	0
534	20250207	115900	15482944	921	921	921	921	0
535	20250207	115800	15482944	921	921	921	921	0
536	20250207	115700	15482944	921	921	921	921	0
537	20250207	115600	15482944	921	921	921	921	0
538	20250207	115500	15482944	921	921	921	921	0
539	20250207	115400	15482944	921	921	921	921	0
540	20250207	115300	15482944	921	921	921	921	0
541	20250207	115200	15482944	921	921	921	921	0
542	20250207	115100	15482944	921	921	921	921	0
543	20250207	115000	15482944	921	921	921	921	0
544	20250207	114900	15482944	921	921	921	921	0
545	20250207	114800	15482944	921	921	921	921	0
546	20250207	114700	15482944	921	921	921	921	0
547	20250207	114600	15482944	921	921	921	921	0
548	20250207	114500	15482944	921	921	921	921	0
549	20250207	114400	15482944	921	921	921	921	0
550	20250207	114300	15482944	921	921	921	921	0
551	20250207	114200	15482944	921	921	921	921	0
552	20250207	114100	15482944	921	921	921	921	0
553	20250207	114000	15482944	921	921	921	921	0
554	20250207	113900	15482944	921	921	921	921	0
555	20250207	113800	15482944	921	921	921	921	0
556	20250207	113700	15482944	921	921	921	921	0
557	20250207	113600	15482944	921	921	921	921	0
558	20250207	113500	15482944	921	921	921	921	0
559	20250207	113400	15482944	921	921	921	921	0
560	20250207	113300	15482944	921	921	921	921	0
561	20250207	113200	15482944	921	921	921	921	0
562	20250207	113100	15482944	921	921	921	921	0
563	20250207	113000	15482944	921	921	921	921	0
564	20250207	112900	15482944	921	921	921	921	0
565	20250207	112800	15482944	921	921	921	921	0
566	20250207	112700	15482944	921	921	921	921	1
567	20250207	112600	15482023	921	921	921	921	43
568	20250207	112500	15442420	922	922	922	922	0
569	20250207	112400	15442420	922	922	922	922	0
570	20250207	112300	15442420	922	922	922	922	0
571	20250207	112200	15442420	922	922	922	922	0
572	20250207	112100	15442420	922	922	922	922	0
573	20250207	112000	15442420	922	922	922	922	0
574	20250207	111900	15442420	922	922	922	922	0
575	20250207	111800	15442420	922	922	922	922	0
576	20250207	111700	15442420	922	922	922	922	0
577	20250207	111600	15442420	922	922	922	922	217
578	20250207	111500	15242346	922	922	922	922	0
579	20250207	111400	15242346	922	922	922	922	0
580	20250207	111300	15242346	922	922	922	922	0
581	20250207	111200	15242346	922	922	922	922	0
582	20250207	111100	15242346	922	922	922	922	0
583	20250207	111000	15242346	922	922	922	922	0
584	20250207	110900	15242346	922	922	922	922	0
585	20250207	110800	15242346	922	922	922	922	0
586	20250207	110700	15242346	922	922	922	922	0
587	20250207	110600	15242346	922	922	922	922	0
588	20250207	110500	15242346	922	922	922	922	0
589	20250207	110400	15242346	922	922	922	922	0
590	20250207	110300	15242346	922	922	922	922	0
591	20250207	110200	15242346	922	922	922	922	0
592	20250207	110100	15242346	922	922	922	922	0
593	20250207	110000	15242346	922	922	922	922	0
594	20250207	105900	15242346	922	922	922	922	0
595	20250207	105800	15242346	922	922	922	922	0
596	20250207	105700	15242346	922	922	922	922	0
597	20250207	105600	15242346	922	922	922	922	0
598	20250207	105500	15242346	922	922	922	922	30
599	20250207	105400	15214686	922	922	922	922	0
600	20250207	105300	15214686	922	922	922	922	0
601	20250207	105200	15214686	922	922	922	922	0
602	20250207	105100	15214686	922	922	922	922	0
603	20250207	105000	15214686	922	922	922	922	0
604	20250207	104900	15214686	922	922	922	922	0
605	20250207	104800	15214686	922	922	922	922	0
606	20250207	104700	15214686	922	922	922	922	0
607	20250207	104600	15214686	922	922	922	922	0
608	20250207	104500	15214686	922	922	922	922	0
609	20250207	104400	15214686	922	922	922	922	0
610	20250207	104300	15214686	922	922	922	922	0
611	20250207	104200	15214686	922	922	922	922	0
612	20250207	104100	15214686	922	922	922	922	0
613	20250207	104000	15214686	922	922	922	922	0
614	20250207	103900	15214686	922	922	922	922	0
615	20250207	103800	15214686	922	922	922	922	0
616	20250207	103700	15214686	922	922	922	922	0
617	20250207	103600	15214686	922	922	922	922	0
618	20250207	103500	15214686	922	922	922	922	0
619	20250207	103400	15214686	922	922	922	922	0
620	20250207	103300	15214686	922	922	922	922	0
621	20250207	103200	15214686	922	922	922	922	0
622	20250207	103100	15214686	922	922	922	922	0
623	20250207	103000	15214686	922	922	922	922	0
624	20250207	102900	15214686	922	922	922	922	0
625	20250207	102800	15214686	922	922	922	922	0
626	20250207	102700	15214686	922	922	922	922	0
627	20250207	102600	15214686	922	922	922	922	1
628	20250207	102500	15213764	922	922	922	922	0
629	20250207	102400	15213764	922	922	922	922	0
630	20250207	102300	15213764	922	922	922	922	0
631	20250207	102200	15213764	922	922	922	922	0
632	20250207	102100	15213764	922	922	922	922	0
633	20250207	102000	15213764	922	922	922	922	0
634	20250207	101900	15213764	922	922	922	922	0
635	20250207	101800	15213764	922	922	922	922	0
636	20250207	101700	15213764	922	922	922	922	0
637	20250207	101600	15213764	922	922	922	922	0
638	20250207	101500	15213764	922	922	922	922	0
639	20250207	101400	15213764	922	922	922	922	0
640	20250207	101300	15213764	922	922	922	922	0
641	20250207	101200	15213764	922	922	922	922	0
642	20250207	101100	15213764	922	922	922	922	0
643	20250207	101000	15213764	922	922	922	922	1
644	20250207	100900	15212842	920	920	920	920	0
645	20250207	100800	15212842	920	920	920	920	166
646	20250207	100700	15060122	922	922	922	922	0
647	20250207	100600	15060122	922	922	922	922	0
648	20250207	100500	15060122	922	922	922	922	0
649	20250207	100400	15060122	922	922	922	922	0
650	20250207	100300	15060122	922	922	922	922	0
651	20250207	100200	15060122	922	922	922	922	0
652	20250207	100100	15060122	922	922	922	922	0
653	20250207	100000	15060122	922	922	922	922	0
654	20250207	095900	15060122	922	922	922	922	0
655	20250207	095800	15060122	922	922	922	922	0
656	20250207	095700	15060122	922	922	922	922	0
657	20250207	095600	15060122	922	922	922	922	0
658	20250207	095500	15060122	922	922	922	922	0
659	20250207	095400	15060122	922	922	922	922	0
660	20250207	095300	15060122	922	922	922	922	0
661	20250207	095200	15060122	922	922	922	922	0
662	20250207	095100	15060122	922	922	922	922	0
663	20250207	095000	15060122	922	922	922	922	0
664	20250207	094900	15060122	922	922	922	922	0
665	20250207	094800	15060122	922	922	922	922	0
666	20250207	094700	15060122	922	922	922	922	0
667	20250207	094600	15060122	922	922	922	922	10
668	20250207	094500	15050902	922	922	922	922	5
669	20250207	094400	15046292	922	922	922	922	0
670	20250207	094300	15046292	922	922	922	922	0
671	20250207	094200	15046292	922	922	922	922	0
672	20250207	094100	15046292	922	922	922	922	0
673	20250207	094000	15046292	922	922	922	922	0
674	20250207	093900	15046292	922	922	922	922	10
675	20250207	093800	15037072	919	919	919	919	0
676	20250207	093700	15037072	919	919	919	919	9
677	20250207	093600	15028801	919	919	919	919	0
678	20250207	093500	15028801	919	919	919	919	0
679	20250207	093400	15028801	919	919	919	919	0
680	20250207	093300	15028801	919	919	919	919	1
681	20250207	093200	15027882	923	923	923	923	0
682	20250207	093100	15027882	923	923	923	923	0
683	20250207	093000	15027882	923	923	923	923	0
684	20250207	092900	15027882	923	923	923	923	0
685	20250207	092800	15027882	923	923	923	923	0
686	20250207	092700	15027882	923	923	923	923	0
687	20250207	092600	15027882	923	923	923	923	0
688	20250207	092500	15027882	923	923	923	923	0
689	20250207	092400	15027882	923	923	923	923	0
690	20250207	092300	15027882	923	923	923	923	0
691	20250207	092200	15027882	923	923	923	923	0
692	20250207	092100	15027882	923	923	923	923	0
693	20250207	092000	15027882	923	923	923	923	0
694	20250207	091900	15027882	923	923	923	923	346
695	20250207	091800	14708524	923	923	923	923	0
696	20250207	091700	14708524	923	923	923	923	0
697	20250207	091600	14708524	923	922	923	922	172
698	20250207	091500	14549860	922	922	922	922	70
699	20250207	091400	14485320	920	922	922	920	1184
700	20250207	091300	13396025	923	923	923	923	0
701	20250207	091200	13396025	923	923	923	923	200
702	20250207	091100	13211425	923	923	923	923	10
703	20250207	091000	13202195	920	920	920	920	0
704	20250207	090900	13202195	920	920	920	920	0
705	20250207	090800	13202195	920	920	920	920	28
706	20250207	090700	13176435	920	920	920	920	13500
707	20250207	090600	756435	923	923	923	923	0
708	20250207	090500	756435	923	923	923	923	0
709	20250207	090400	756435	923	923	923	923	7
710	20250207	090300	749974	923	923	923	923	5
711	20250207	090200	745359	921	923	923	921	21
712	20250207	090100	725991	923	923	923	923	11
713	20250207	090000	715838	923	918	923	914	636