KissMeData/225590/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	204900	22212093	923	923	923	923	1343
3	20250206	204800	22212093	923	923	923	923	0
4	20250206	204700	22212093	923	923	923	923	0
5	20250206	204600	22212093	923	923	923	923	0
6	20250206	204500	22212093	923	923	923	923	0
7	20250206	204400	22212093	923	923	923	923	0
8	20250206	204300	22212093	923	923	923	923	0
9	20250206	204200	22212093	923	923	923	923	0
10	20250206	204100	22212093	923	923	923	923	0
11	20250206	204000	22212093	923	923	923	923	0
12	20250206	203900	22212093	923	923	923	923	0
13	20250206	203800	22212093	923	923	923	923	0
14	20250206	203700	22212093	923	923	923	923	0
15	20250206	203600	22212093	923	923	923	923	0
16	20250206	203500	22212093	923	923	923	923	0
17	20250206	203400	22212093	923	923	923	923	0
18	20250206	203300	22212093	923	923	923	923	0
19	20250206	203200	22212093	923	923	923	923	0
20	20250206	203100	22212093	923	923	923	923	0
21	20250206	203000	22212093	923	923	923	923	0
22	20250206	202900	22212093	923	923	923	923	0
23	20250206	202800	22212093	923	923	923	923	0
24	20250206	202700	22212093	923	923	923	923	0
25	20250206	202600	22212093	923	923	923	923	0
26	20250206	202500	22212093	923	923	923	923	0
27	20250206	202400	22212093	923	923	923	923	0
28	20250206	202300	22212093	923	923	923	923	0
29	20250206	202200	22212093	923	923	923	923	0
30	20250206	202100	22212093	923	923	923	923	0
31	20250206	202000	22212093	923	923	923	923	0
32	20250206	201900	22212093	923	923	923	923	1343
33	20250206	201800	22212093	923	923	923	923	0
34	20250206	201700	22212093	923	923	923	923	0
35	20250206	201600	22212093	923	923	923	923	0
36	20250206	201500	22212093	923	923	923	923	0
37	20250206	201400	22212093	923	923	923	923	0
38	20250206	201300	22212093	923	923	923	923	0
39	20250206	201200	22212093	923	923	923	923	0
40	20250206	201100	22212093	923	923	923	923	0
41	20250206	201000	22212093	923	923	923	923	0
42	20250206	200900	22212093	923	923	923	923	0
43	20250206	200800	22212093	923	923	923	923	0
44	20250206	200700	22212093	923	923	923	923	0
45	20250206	200600	22212093	923	923	923	923	0
46	20250206	200500	22212093	923	923	923	923	0
47	20250206	200400	22212093	923	923	923	923	0
48	20250206	200300	22212093	923	923	923	923	0
49	20250206	200200	22212093	923	923	923	923	0
50	20250206	200100	22212093	923	923	923	923	0
51	20250206	200000	22212093	923	923	923	923	0
52	20250206	195900	22212093	923	923	923	923	0
53	20250206	195800	22212093	923	923	923	923	0
54	20250206	195700	22212093	923	923	923	923	0
55	20250206	195600	22212093	923	923	923	923	0
56	20250206	195500	22212093	923	923	923	923	0
57	20250206	195400	22212093	923	923	923	923	0
58	20250206	195300	22212093	923	923	923	923	0
59	20250206	195200	22212093	923	923	923	923	0
60	20250206	195100	22212093	923	923	923	923	0
61	20250206	195000	22212093	923	923	923	923	0
62	20250206	194900	22212093	923	923	923	923	1343
63	20250206	194800	22212093	923	923	923	923	0
64	20250206	194700	22212093	923	923	923	923	0
65	20250206	194600	22212093	923	923	923	923	0
66	20250206	194500	22212093	923	923	923	923	0
67	20250206	194400	22212093	923	923	923	923	0
68	20250206	194300	22212093	923	923	923	923	0
69	20250206	194200	22212093	923	923	923	923	0
70	20250206	194100	22212093	923	923	923	923	0
71	20250206	194000	22212093	923	923	923	923	0
72	20250206	193900	22212093	923	923	923	923	0
73	20250206	193800	22212093	923	923	923	923	0
74	20250206	193700	22212093	923	923	923	923	0
75	20250206	193600	22212093	923	923	923	923	0
76	20250206	193500	22212093	923	923	923	923	0
77	20250206	193400	22212093	923	923	923	923	0
78	20250206	193300	22212093	923	923	923	923	0
79	20250206	193200	22212093	923	923	923	923	0
80	20250206	193100	22212093	923	923	923	923	0
81	20250206	193000	22212093	923	923	923	923	0
82	20250206	192900	22212093	923	923	923	923	0
83	20250206	192800	22212093	923	923	923	923	0
84	20250206	192700	22212093	923	923	923	923	0
85	20250206	192600	22212093	923	923	923	923	0
86	20250206	192500	22212093	923	923	923	923	0
87	20250206	192400	22212093	923	923	923	923	0
88	20250206	192300	22212093	923	923	923	923	0
89	20250206	192200	22212093	923	923	923	923	0
90	20250206	192100	22212093	923	923	923	923	0
91	20250206	192000	22212093	923	923	923	923	0
92	20250206	191900	22212093	923	923	923	923	1343
93	20250206	191800	22212093	923	923	923	923	0
94	20250206	191700	22212093	923	923	923	923	0
95	20250206	191600	22212093	923	923	923	923	0
96	20250206	191500	22212093	923	923	923	923	0
97	20250206	191400	22212093	923	923	923	923	0
98	20250206	191300	22212093	923	923	923	923	0
99	20250206	191200	22212093	923	923	923	923	0
100	20250206	191100	22212093	923	923	923	923	0
101	20250206	191000	22212093	923	923	923	923	0
102	20250206	190900	22212093	923	923	923	923	0
103	20250206	190800	22212093	923	923	923	923	0
104	20250206	190700	22212093	923	923	923	923	0
105	20250206	190600	22212093	923	923	923	923	0
106	20250206	190500	22212093	923	923	923	923	0
107	20250206	190400	22212093	923	923	923	923	0
108	20250206	190300	22212093	923	923	923	923	0
109	20250206	190200	22212093	923	923	923	923	0
110	20250206	190100	22212093	923	923	923	923	0
111	20250206	190000	22212093	923	923	923	923	0
112	20250206	185900	22212093	923	923	923	923	0
113	20250206	185800	22212093	923	923	923	923	0
114	20250206	185700	22212093	923	923	923	923	0
115	20250206	185600	22212093	923	923	923	923	0
116	20250206	185500	22212093	923	923	923	923	0
117	20250206	185400	22212093	923	923	923	923	0
118	20250206	185300	22212093	923	923	923	923	0
119	20250206	185200	22212093	923	923	923	923	0
120	20250206	185100	22212093	923	923	923	923	0
121	20250206	185000	22212093	923	923	923	923	0
122	20250206	184900	22212093	923	923	923	923	1343
123	20250206	184800	22212093	923	923	923	923	0
124	20250206	184700	22212093	923	923	923	923	0
125	20250206	184600	22212093	923	923	923	923	0
126	20250206	184500	22212093	923	923	923	923	0
127	20250206	184400	22212093	923	923	923	923	0
128	20250206	184300	22212093	923	923	923	923	0
129	20250206	184200	22212093	923	923	923	923	0
130	20250206	184100	22212093	923	923	923	923	0
131	20250206	184000	22212093	923	923	923	923	0
132	20250206	183900	22212093	923	923	923	923	0
133	20250206	183800	22212093	923	923	923	923	0
134	20250206	183700	22212093	923	923	923	923	0
135	20250206	183600	22212093	923	923	923	923	0
136	20250206	183500	22212093	923	923	923	923	0
137	20250206	183400	22212093	923	923	923	923	0
138	20250206	183300	22212093	923	923	923	923	0
139	20250206	183200	22212093	923	923	923	923	0
140	20250206	183100	22212093	923	923	923	923	0
141	20250206	183000	22212093	923	923	923	923	0
142	20250206	182900	22212093	923	923	923	923	0
143	20250206	182800	22212093	923	923	923	923	0
144	20250206	182700	22212093	923	923	923	923	0
145	20250206	182600	22212093	923	923	923	923	0
146	20250206	182500	22212093	923	923	923	923	0
147	20250206	182400	22212093	923	923	923	923	0
148	20250206	182300	22212093	923	923	923	923	0
149	20250206	182200	22212093	923	923	923	923	0
150	20250206	182100	22212093	923	923	923	923	0
151	20250206	182000	22212093	923	923	923	923	0
152	20250206	181900	22212093	923	923	923	923	1343
153	20250206	181800	22212093	923	923	923	923	0
154	20250206	181700	22212093	923	923	923	923	0
155	20250206	181600	22212093	923	923	923	923	0
156	20250206	181500	22212093	923	923	923	923	0
157	20250206	181400	22212093	923	923	923	923	0
158	20250206	181300	22212093	923	923	923	923	0
159	20250206	181200	22212093	923	923	923	923	0
160	20250206	181100	22212093	923	923	923	923	0
161	20250206	181000	22212093	923	923	923	923	0
162	20250206	180900	22212093	923	923	923	923	0
163	20250206	180800	22212093	923	923	923	923	0
164	20250206	180700	22212093	923	923	923	923	0
165	20250206	180600	22212093	923	923	923	923	0
166	20250206	180500	22212093	923	923	923	923	0
167	20250206	180400	22212093	923	923	923	923	0
168	20250206	180300	22212093	923	923	923	923	0
169	20250206	180200	22212093	923	923	923	923	0
170	20250206	180100	22212093	923	923	923	923	0
171	20250206	180000	22212093	923	923	923	923	0
172	20250206	175900	22212093	923	923	923	923	0
173	20250206	175800	22212093	923	923	923	923	0
174	20250206	175700	22212093	923	923	923	923	0
175	20250206	175600	22212093	923	923	923	923	0
176	20250206	175500	22212093	923	923	923	923	0
177	20250206	175400	22212093	923	923	923	923	0
178	20250206	175300	22212093	923	923	923	923	0
179	20250206	175200	22212093	923	923	923	923	0
180	20250206	175100	22212093	923	923	923	923	0
181	20250206	175000	22212093	923	923	923	923	0
182	20250206	174900	22212093	923	923	923	923	1343
183	20250206	174800	22212093	923	923	923	923	0
184	20250206	174700	22212093	923	923	923	923	0
185	20250206	174600	22212093	923	923	923	923	0
186	20250206	174500	22212093	923	923	923	923	0
187	20250206	174400	22212093	923	923	923	923	0
188	20250206	174300	22212093	923	923	923	923	0
189	20250206	174200	22212093	923	923	923	923	0
190	20250206	174100	22212093	923	923	923	923	0
191	20250206	174000	22212093	923	923	923	923	0
192	20250206	173900	22212093	923	923	923	923	0
193	20250206	173800	22212093	923	923	923	923	0
194	20250206	173700	22212093	923	923	923	923	0
195	20250206	173600	22212093	923	923	923	923	0
196	20250206	173500	22212093	923	923	923	923	0
197	20250206	173400	22212093	923	923	923	923	0
198	20250206	173300	22212093	923	923	923	923	0
199	20250206	173200	22212093	923	923	923	923	0
200	20250206	173100	22212093	923	923	923	923	0
201	20250206	173000	22212093	923	923	923	923	0
202	20250206	172900	22212093	923	923	923	923	0
203	20250206	172800	22212093	923	923	923	923	0
204	20250206	172700	22212093	923	923	923	923	0
205	20250206	172600	22212093	923	923	923	923	0
206	20250206	172500	22212093	923	923	923	923	0
207	20250206	172400	22212093	923	923	923	923	0
208	20250206	172300	22212093	923	923	923	923	0
209	20250206	172200	22212093	923	923	923	923	0
210	20250206	172100	22212093	923	923	923	923	0
211	20250206	172000	22212093	923	923	923	923	0
212	20250206	171900	22212093	923	923	923	923	1343
213	20250206	171800	22212093	923	923	923	923	0
214	20250206	171700	22212093	923	923	923	923	0
215	20250206	171600	22212093	923	923	923	923	0
216	20250206	171500	22212093	923	923	923	923	0
217	20250206	171400	22212093	923	923	923	923	0
218	20250206	171300	22212093	923	923	923	923	0
219	20250206	171200	22212093	923	923	923	923	0
220	20250206	171100	22212093	923	923	923	923	0
221	20250206	171000	22212093	923	923	923	923	0
222	20250206	170900	22212093	923	923	923	923	0
223	20250206	170800	22212093	923	923	923	923	0
224	20250206	170700	22212093	923	923	923	923	0
225	20250206	170600	22212093	923	923	923	923	0
226	20250206	170500	22212093	923	923	923	923	0
227	20250206	170400	22212093	923	923	923	923	0
228	20250206	170300	22212093	923	923	923	923	0
229	20250206	170200	22212093	923	923	923	923	0
230	20250206	170100	22212093	923	923	923	923	0
231	20250206	170000	22212093	923	923	923	923	0
232	20250206	165900	22212093	923	923	923	923	0
233	20250206	165800	22212093	923	923	923	923	0
234	20250206	165700	22212093	923	923	923	923	0
235	20250206	165600	22212093	923	923	923	923	0
236	20250206	165500	22212093	923	923	923	923	0
237	20250206	165400	22212093	923	923	923	923	0
238	20250206	165300	22212093	923	923	923	923	0
239	20250206	165200	22212093	923	923	923	923	0
240	20250206	165100	22212093	923	923	923	923	0
241	20250206	165000	22212093	923	923	923	923	0
242	20250206	164900	22212093	923	923	923	923	1343
243	20250206	164800	22212093	923	923	923	923	0
244	20250206	164700	22212093	923	923	923	923	0
245	20250206	164600	22212093	923	923	923	923	0
246	20250206	164500	22212093	923	923	923	923	0
247	20250206	164400	22212093	923	923	923	923	0
248	20250206	164300	22212093	923	923	923	923	0
249	20250206	164200	22212093	923	923	923	923	0
250	20250206	164100	22212093	923	923	923	923	0
251	20250206	164000	22212093	923	923	923	923	0
252	20250206	163900	22212093	923	923	923	923	0
253	20250206	163800	22212093	923	923	923	923	0
254	20250206	163700	22212093	923	923	923	923	0
255	20250206	163600	22212093	923	923	923	923	0
256	20250206	163500	22212093	923	923	923	923	0
257	20250206	163400	22212093	923	923	923	923	0
258	20250206	163300	22212093	923	923	923	923	0
259	20250206	163200	22212093	923	923	923	923	0
260	20250206	163100	22212093	923	923	923	923	0
261	20250206	163000	22212093	923	923	923	923	0
262	20250206	162900	22212093	923	923	923	923	0
263	20250206	162800	22212093	923	923	923	923	0
264	20250206	162700	22212093	923	923	923	923	0
265	20250206	162600	22212093	923	923	923	923	0
266	20250206	162500	22212093	923	923	923	923	0
267	20250206	162400	22212093	923	923	923	923	0
268	20250206	162300	22212093	923	923	923	923	0
269	20250206	162200	22212093	923	923	923	923	0
270	20250206	162100	22212093	923	923	923	923	0
271	20250206	162000	22212093	923	923	923	923	0
272	20250206	161900	22212093	923	923	923	923	1343
273	20250206	161800	22212093	923	923	923	923	0
274	20250206	161700	22212093	923	923	923	923	0
275	20250206	161600	22212093	923	923	923	923	0
276	20250206	161500	22212093	923	923	923	923	0
277	20250206	161400	22212093	923	923	923	923	0
278	20250206	161300	22212093	923	923	923	923	0
279	20250206	161200	22212093	923	923	923	923	0
280	20250206	161100	22212093	923	923	923	923	0
281	20250206	161000	22212093	923	923	923	923	0
282	20250206	160900	22212093	923	923	923	923	0
283	20250206	160800	22212093	923	923	923	923	0
284	20250206	160700	22212093	923	923	923	923	0
285	20250206	160600	22212093	923	923	923	923	0
286	20250206	160500	22212093	923	923	923	923	0
287	20250206	160400	22212093	923	923	923	923	0
288	20250206	160300	22212093	923	923	923	923	0
289	20250206	160200	22212093	923	923	923	923	0
290	20250206	160100	22212093	923	923	923	923	0
291	20250206	160000	22212093	923	923	923	923	0
292	20250206	155900	22212093	923	923	923	923	0
293	20250206	155800	22212093	923	923	923	923	0
294	20250206	155700	22212093	923	923	923	923	0
295	20250206	155600	22212093	923	923	923	923	0
296	20250206	155500	22212093	923	923	923	923	0
297	20250206	155400	22212093	923	923	923	923	0
298	20250206	155300	22212093	923	923	923	923	0
299	20250206	155200	22212093	923	923	923	923	0
300	20250206	155100	22212093	923	923	923	923	0
301	20250206	155000	22212093	923	923	923	923	0
302	20250206	154900	22212093	923	923	923	923	1343
303	20250206	154800	22212093	923	923	923	923	0
304	20250206	154700	22212093	923	923	923	923	0
305	20250206	154600	22212093	923	923	923	923	0
306	20250206	154500	22212093	923	923	923	923	0
307	20250206	154400	22212093	923	923	923	923	0
308	20250206	154300	22212093	923	923	923	923	0
309	20250206	154200	22212093	923	923	923	923	0
310	20250206	154100	22212093	923	923	923	923	0
311	20250206	154000	22212093	923	923	923	923	0
312	20250206	153900	22212093	923	923	923	923	0
313	20250206	153800	22212093	923	923	923	923	0
314	20250206	153700	22212093	923	923	923	923	0
315	20250206	153600	22212093	923	923	923	923	0
316	20250206	153500	22212093	923	923	923	923	0
317	20250206	153400	22212093	923	923	923	923	0
318	20250206	153300	22212093	923	923	923	923	0
319	20250206	153200	22212093	923	923	923	923	0
320	20250206	153100	22212093	923	923	923	923	0
321	20250206	153000	22212093	923	923	923	923	1343
322	20250206	152900	20972504	923	923	923	923	0
323	20250206	152800	20972504	923	923	923	923	0
324	20250206	152700	20972504	923	923	923	923	0
325	20250206	152600	20972504	923	923	923	923	0
326	20250206	152500	20972504	923	923	923	923	0
327	20250206	152400	20972504	923	923	923	923	0
328	20250206	152300	20972504	923	923	923	923	0
329	20250206	152200	20972504	923	923	923	923	0
330	20250206	152100	20972504	923	923	923	923	0
331	20250206	152000	20972504	923	923	923	923	0
332	20250206	151900	20972504	923	923	923	923	0
333	20250206	151800	20972504	923	923	923	923	0
334	20250206	151700	20972504	923	923	923	923	0
335	20250206	151600	20972504	923	923	923	923	0
336	20250206	151500	20972504	923	923	923	923	0
337	20250206	151400	20972504	923	923	923	923	0
338	20250206	151300	20972504	923	923	923	923	0
339	20250206	151200	20972504	923	923	923	923	0
340	20250206	151100	20972504	923	923	923	923	0
341	20250206	151000	20972504	923	923	923	923	0
342	20250206	150900	20972504	923	923	923	923	0
343	20250206	150800	20972504	923	923	923	923	0
344	20250206	150700	20972504	923	923	923	923	0
345	20250206	150600	20972504	923	923	923	923	0
346	20250206	150500	20972504	923	923	923	923	0
347	20250206	150400	20972504	923	923	923	923	0
348	20250206	150300	20972504	923	923	923	923	0
349	20250206	150200	20972504	923	923	923	923	0
350	20250206	150100	20972504	923	923	923	923	0
351	20250206	150000	20972504	923	923	923	923	118
352	20250206	145900	20863590	918	918	918	918	0
353	20250206	145800	20863590	918	918	918	918	0
354	20250206	145700	20863590	918	918	918	918	78
355	20250206	145600	20791986	923	923	923	923	0
356	20250206	145500	20791986	923	923	923	923	0
357	20250206	145400	20791986	923	923	923	923	0
358	20250206	145300	20791986	923	923	923	923	0
359	20250206	145200	20791986	923	923	923	923	0
360	20250206	145100	20791986	923	923	923	923	0
361	20250206	145000	20791986	923	923	923	923	0
362	20250206	144900	20791986	923	923	923	923	0
363	20250206	144800	20791986	923	923	923	923	0
364	20250206	144700	20791986	923	923	923	923	0
365	20250206	144600	20791986	923	923	923	923	1
366	20250206	144500	20791063	923	923	923	923	0
367	20250206	144400	20791063	923	923	923	923	0
368	20250206	144300	20791063	923	923	923	923	0
369	20250206	144200	20791063	923	923	923	923	0
370	20250206	144100	20791063	923	923	923	923	0
371	20250206	144000	20791063	923	923	923	923	0
372	20250206	143900	20791063	923	923	923	923	0
373	20250206	143800	20791063	923	923	923	923	0
374	20250206	143700	20791063	923	923	923	923	0
375	20250206	143600	20791063	923	923	923	923	0
376	20250206	143500	20791063	923	923	923	923	0
377	20250206	143400	20791063	923	923	923	923	0
378	20250206	143300	20791063	923	923	923	923	0
379	20250206	143200	20791063	923	922	923	922	740
380	20250206	143100	20108761	918	919	919	918	4305
381	20250206	143000	16152910	919	920	920	919	3117
382	20250206	142900	13288288	920	920	920	920	676
383	20250206	142800	12666368	922	922	922	922	0
384	20250206	142700	12666368	922	922	922	922	0
385	20250206	142600	12666368	922	922	922	922	0
386	20250206	142500	12666368	922	922	922	922	0
387	20250206	142400	12666368	922	922	922	922	0
388	20250206	142300	12666368	922	922	922	922	20
389	20250206	142200	12647928	922	922	922	922	200
390	20250206	142100	12463528	922	922	922	922	0
391	20250206	142000	12463528	922	922	922	922	0
392	20250206	141900	12463528	922	922	922	922	1
393	20250206	141800	12462606	919	919	919	919	0
394	20250206	141700	12462606	919	919	919	919	0
395	20250206	141600	12462606	919	919	919	919	0
396	20250206	141500	12462606	919	919	919	919	1
397	20250206	141400	12461687	919	919	919	919	0
398	20250206	141300	12461687	919	919	919	919	0
399	20250206	141200	12461687	919	919	919	919	0
400	20250206	141100	12461687	919	919	919	919	0
401	20250206	141000	12461687	919	919	919	919	0
402	20250206	140900	12461687	919	919	919	919	0
403	20250206	140800	12461687	919	919	919	919	0
404	20250206	140700	12461687	919	919	919	919	99
405	20250206	140600	12370706	919	919	919	919	0
406	20250206	140500	12370706	919	919	919	919	0
407	20250206	140400	12370706	919	919	919	919	0
408	20250206	140300	12370706	919	919	919	919	0
409	20250206	140200	12370706	919	919	919	919	0
410	20250206	140100	12370706	919	919	919	919	0
411	20250206	140000	12370706	919	919	919	919	0
412	20250206	135900	12370706	919	919	919	919	0
413	20250206	135800	12370706	919	919	919	919	0
414	20250206	135700	12370706	919	919	919	919	0
415	20250206	135600	12370706	919	921	921	919	16
416	20250206	135500	12355991	922	922	922	922	0
417	20250206	135400	12355991	922	922	922	922	115
418	20250206	135300	12249961	922	922	922	922	0
419	20250206	135200	12249961	922	922	922	922	20
420	20250206	135100	12231521	921	921	921	921	0
421	20250206	135000	12231521	921	922	922	921	687
422	20250206	134900	11598594	922	922	922	922	0
423	20250206	134800	11598594	922	922	922	922	0
424	20250206	134700	11598594	922	922	922	922	0
425	20250206	134600	11598594	922	922	922	922	0
426	20250206	134500	11598594	922	922	922	922	0
427	20250206	134400	11598594	922	922	922	922	0
428	20250206	134300	11598594	922	922	922	922	0
429	20250206	134200	11598594	922	922	922	922	0
430	20250206	134100	11598594	922	922	922	922	0
431	20250206	134000	11598594	922	922	922	922	0
432	20250206	133900	11598594	922	922	922	922	0
433	20250206	133800	11598594	922	922	922	922	0
434	20250206	133700	11598594	922	922	922	922	0
435	20250206	133600	11598594	922	922	922	922	0
436	20250206	133500	11598594	922	922	922	922	0
437	20250206	133400	11598594	922	922	922	922	0
438	20250206	133300	11598594	922	922	922	922	0
439	20250206	133200	11598594	922	922	922	922	0
440	20250206	133100	11598594	922	922	922	922	0
441	20250206	133000	11598594	922	922	922	922	0
442	20250206	132900	11598594	922	922	922	922	0
443	20250206	132800	11598594	922	922	922	922	0
444	20250206	132700	11598594	922	922	922	922	0
445	20250206	132600	11598594	922	922	922	922	0
446	20250206	132500	11598594	922	922	922	922	0
447	20250206	132400	11598594	922	922	922	921	24
448	20250206	132300	11576475	922	922	922	922	5
449	20250206	132200	11571865	918	918	918	918	1
450	20250206	132100	11570947	922	922	922	922	0
451	20250206	132000	11570947	922	922	922	922	0
452	20250206	131900	11570947	922	922	922	922	0
453	20250206	131800	11570947	922	922	922	922	0
454	20250206	131700	11570947	922	922	922	922	0
455	20250206	131600	11570947	922	922	922	922	0
456	20250206	131500	11570947	922	922	922	922	0
457	20250206	131400	11570947	922	922	922	922	0
458	20250206	131300	11570947	922	922	922	922	0
459	20250206	131200	11570947	922	922	922	922	0
460	20250206	131100	11570947	922	922	922	922	0
461	20250206	131000	11570947	922	922	922	922	0
462	20250206	130900	11570947	922	922	922	922	1
463	20250206	130800	11570025	918	918	918	918	0
464	20250206	130700	11570025	918	918	918	918	0
465	20250206	130600	11570025	918	918	918	918	0
466	20250206	130500	11570025	918	918	918	918	0
467	20250206	130400	11570025	918	918	918	918	0
468	20250206	130300	11570025	918	920	920	918	579
469	20250206	130200	11038308	920	920	920	920	0
470	20250206	130100	11038308	920	920	920	920	0
471	20250206	130000	11038308	920	920	920	920	0
472	20250206	125900	11038308	920	920	920	920	0
473	20250206	125800	11038308	920	920	920	920	0
474	20250206	125700	11038308	920	920	920	920	0
475	20250206	125600	11038308	920	920	920	920	0
476	20250206	125500	11038308	920	920	920	920	0
477	20250206	125400	11038308	920	920	920	920	0
478	20250206	125300	11038308	920	920	920	920	0
479	20250206	125200	11038308	920	920	920	920	0
480	20250206	125100	11038308	920	920	920	920	0
481	20250206	125000	11038308	920	920	920	920	0
482	20250206	124900	11038308	920	920	920	920	0
483	20250206	124800	11038308	920	920	920	920	0
484	20250206	124700	11038308	920	920	920	920	0
485	20250206	124600	11038308	920	920	920	920	0
486	20250206	124500	11038308	920	920	920	920	0
487	20250206	124400	11038308	920	920	920	920	0
488	20250206	124300	11038308	920	920	920	920	0
489	20250206	124200	11038308	920	920	920	920	0
490	20250206	124100	11038308	920	920	920	920	0
491	20250206	124000	11038308	920	920	920	920	0
492	20250206	123900	11038308	920	920	920	920	0
493	20250206	123800	11038308	920	920	920	920	0
494	20250206	123700	11038308	920	920	920	920	94
495	20250206	123600	10951828	921	921	921	921	30
496	20250206	123500	10924198	920	920	920	920	0
497	20250206	123400	10924198	920	920	920	920	0
498	20250206	123300	10924198	920	920	920	920	0
499	20250206	123200	10924198	920	920	920	920	0
500	20250206	123100	10924198	920	920	920	920	0
501	20250206	123000	10924198	920	920	920	920	0
502	20250206	122900	10924198	920	920	920	920	0
503	20250206	122800	10924198	920	920	920	920	0
504	20250206	122700	10924198	920	920	920	920	0
505	20250206	122600	10924198	920	920	920	920	0
506	20250206	122500	10924198	920	920	920	920	0
507	20250206	122400	10924198	920	920	920	920	0
508	20250206	122300	10924198	920	920	920	920	0
509	20250206	122200	10924198	920	920	920	920	0
510	20250206	122100	10924198	920	920	920	920	0
511	20250206	122000	10924198	920	920	920	920	0
512	20250206	121900	10924198	920	920	920	920	0
513	20250206	121800	10924198	920	921	921	920	2
514	20250206	121700	10922357	921	921	921	921	0
515	20250206	121600	10922357	921	922	922	921	19
516	20250206	121500	10904848	921	921	921	921	0
517	20250206	121400	10904848	921	921	921	921	0
518	20250206	121300	10904848	921	921	921	921	0
519	20250206	121200	10904848	921	921	921	921	0
520	20250206	121100	10904848	921	921	921	921	0
521	20250206	121000	10904848	921	921	921	921	0
522	20250206	120900	10904848	921	921	921	921	0
523	20250206	120800	10904848	921	921	921	921	0
524	20250206	120700	10904848	921	921	921	921	0
525	20250206	120600	10904848	921	921	921	921	0
526	20250206	120500	10904848	921	921	921	921	0
527	20250206	120400	10904848	921	921	921	921	0
528	20250206	120300	10904848	921	921	921	921	0
529	20250206	120200	10904848	921	921	921	921	0
530	20250206	120100	10904848	921	921	921	921	0
531	20250206	120000	10904848	921	921	921	921	0
532	20250206	115900	10904848	921	921	921	921	0
533	20250206	115800	10904848	921	921	921	921	0
534	20250206	115700	10904848	921	921	921	921	50
535	20250206	115600	10858798	922	922	922	922	0
536	20250206	115500	10858798	922	922	922	922	0
537	20250206	115400	10858798	922	922	922	922	5
538	20250206	115300	10854188	922	922	922	922	10
539	20250206	115200	10844968	920	920	920	920	0
540	20250206	115100	10844968	920	921	921	920	9
541	20250206	115000	10836683	921	922	922	921	5
542	20250206	114900	10832077	916	916	916	916	0
543	20250206	114800	10832077	916	916	916	916	0
544	20250206	114700	10832077	916	916	916	916	0
545	20250206	114600	10832077	916	916	916	916	0
546	20250206	114500	10832077	916	916	916	916	0
547	20250206	114400	10832077	916	916	916	916	0
548	20250206	114300	10832077	916	916	916	916	0
549	20250206	114200	10832077	916	916	916	916	0
550	20250206	114100	10832077	916	916	916	916	0
551	20250206	114000	10832077	916	916	916	916	0
552	20250206	113900	10832077	916	916	916	916	4
553	20250206	113800	10828413	922	917	922	917	205
554	20250206	113700	10640418	922	922	922	922	0
555	20250206	113600	10640418	922	922	922	922	0
556	20250206	113500	10640418	922	922	922	922	0
557	20250206	113400	10640418	922	922	922	922	0
558	20250206	113300	10640418	922	922	922	922	0
559	20250206	113200	10640418	922	922	922	922	0
560	20250206	113100	10640418	922	922	922	922	0
561	20250206	113000	10640418	922	922	922	922	0
562	20250206	112900	10640418	922	922	922	922	0
563	20250206	112800	10640418	922	922	922	922	0
564	20250206	112700	10640418	922	922	922	922	0
565	20250206	112600	10640418	922	922	922	922	0
566	20250206	112500	10640418	922	922	922	922	0
567	20250206	112400	10640418	922	922	922	922	0
568	20250206	112300	10640418	922	922	922	922	0
569	20250206	112200	10640418	922	922	922	922	0
570	20250206	112100	10640418	922	922	922	922	0
571	20250206	112000	10640418	922	922	922	922	0
572	20250206	111900	10640418	922	922	922	922	0
573	20250206	111800	10640418	922	922	922	922	0
574	20250206	111700	10640418	922	922	922	922	0
575	20250206	111600	10640418	922	922	922	922	0
576	20250206	111500	10640418	922	922	922	922	0
577	20250206	111400	10640418	922	922	922	922	0
578	20250206	111300	10640418	922	922	922	922	0
579	20250206	111200	10640418	922	922	922	922	0
580	20250206	111100	10640418	922	922	922	922	0
581	20250206	111000	10640418	922	922	922	922	0
582	20250206	110900	10640418	922	922	922	922	0
583	20250206	110800	10640418	922	922	922	922	0
584	20250206	110700	10640418	922	922	922	922	0
585	20250206	110600	10640418	922	922	922	922	0
586	20250206	110500	10640418	922	922	922	922	0
587	20250206	110400	10640418	922	922	922	922	0
588	20250206	110300	10640418	922	922	922	922	0
589	20250206	110200	10640418	922	922	922	922	0
590	20250206	110100	10640418	922	922	922	922	1
591	20250206	110000	10639496	922	922	922	922	0
592	20250206	105900	10639496	922	922	922	922	0
593	20250206	105800	10639496	922	922	922	922	0
594	20250206	105700	10639496	922	922	922	922	0
595	20250206	105600	10639496	922	922	922	922	0
596	20250206	105500	10639496	922	922	922	922	7
597	20250206	105400	10633042	922	922	922	922	0
598	20250206	105300	10633042	922	922	922	922	5
599	20250206	105200	10628432	921	921	921	921	0
600	20250206	105100	10628432	921	921	921	921	0
601	20250206	105000	10628432	921	921	921	921	0
602	20250206	104900	10628432	921	921	921	921	0
603	20250206	104800	10628432	921	921	921	921	0
604	20250206	104700	10628432	921	921	921	921	0
605	20250206	104600	10628432	921	921	921	921	0
606	20250206	104500	10628432	921	921	921	921	0
607	20250206	104400	10628432	921	921	921	921	0
608	20250206	104300	10628432	921	921	921	921	0
609	20250206	104200	10628432	921	921	921	921	0
610	20250206	104100	10628432	921	921	921	921	0
611	20250206	104000	10628432	921	921	921	921	0
612	20250206	103900	10628432	921	921	921	921	0
613	20250206	103800	10628432	921	921	921	921	0
614	20250206	103700	10628432	921	921	921	921	0
615	20250206	103600	10628432	921	921	921	921	0
616	20250206	103500	10628432	921	921	921	921	0
617	20250206	103400	10628432	921	921	921	921	0
618	20250206	103300	10628432	921	921	921	921	0
619	20250206	103200	10628432	921	921	921	921	16
620	20250206	103100	10613696	921	921	921	921	0
621	20250206	103000	10613696	921	921	921	921	0
622	20250206	102900	10613696	921	921	921	921	0
623	20250206	102800	10613696	921	921	921	921	0
624	20250206	102700	10613696	921	921	921	921	0
625	20250206	102600	10613696	921	921	921	921	752
626	20250206	102500	9921104	921	921	921	921	0
627	20250206	102400	9921104	921	916	921	916	466
628	20250206	102300	9493306	916	916	916	916	0
629	20250206	102200	9493306	916	916	916	916	0
630	20250206	102100	9493306	916	916	916	916	0
631	20250206	102000	9493306	916	916	916	916	0
632	20250206	101900	9493306	916	916	916	916	0
633	20250206	101800	9493306	916	916	916	916	0
634	20250206	101700	9493306	916	916	916	916	0
635	20250206	101600	9493306	916	916	916	916	0
636	20250206	101500	9493306	916	916	916	916	0
637	20250206	101400	9493306	916	916	916	916	0
638	20250206	101300	9493306	916	916	916	916	0
639	20250206	101200	9493306	916	916	916	916	0
640	20250206	101100	9493306	916	916	916	916	0
641	20250206	101000	9493306	916	916	916	916	0
642	20250206	100900	9493306	916	916	916	916	0
643	20250206	100800	9493306	916	916	916	916	400
644	20250206	100700	9126906	916	916	916	916	0
645	20250206	100600	9126906	916	916	916	916	0
646	20250206	100500	9126906	916	916	916	916	0
647	20250206	100400	9126906	916	916	916	916	0
648	20250206	100300	9126906	916	916	916	916	0
649	20250206	100200	9126906	916	916	916	916	0
650	20250206	100100	9126906	916	916	916	916	0
651	20250206	100000	9126906	916	916	916	916	0
652	20250206	095900	9126906	916	916	916	916	111
653	20250206	095800	9025230	916	916	916	916	224
654	20250206	095700	8820046	916	916	916	916	962
655	20250206	095600	7938854	916	916	916	916	0
656	20250206	095500	7938854	916	916	916	916	0
657	20250206	095400	7938854	916	916	916	916	0
658	20250206	095300	7938854	916	916	916	916	0
659	20250206	095200	7938854	916	916	916	916	0
660	20250206	095100	7938854	916	916	916	916	0
661	20250206	095000	7938854	916	916	916	916	0
662	20250206	094900	7938854	916	916	916	916	0
663	20250206	094800	7938854	916	916	916	916	0
664	20250206	094700	7938854	916	916	916	916	0
665	20250206	094600	7938854	916	916	916	916	0
666	20250206	094500	7938854	916	916	916	916	0
667	20250206	094400	7938854	916	916	916	916	10
668	20250206	094300	7929694	916	916	916	916	5
669	20250206	094200	7925114	915	915	915	915	0
670	20250206	094100	7925114	915	915	915	915	0
671	20250206	094000	7925114	915	915	915	915	0
672	20250206	093900	7925114	915	915	915	915	0
673	20250206	093800	7925114	915	915	915	915	0
674	20250206	093700	7925114	915	916	916	915	8
675	20250206	093600	7917793	914	914	914	914	0
676	20250206	093500	7917793	914	914	914	914	100
677	20250206	093400	7826393	915	915	915	915	51
678	20250206	093300	7779728	914	914	914	914	100
679	20250206	093200	7688328	916	916	916	916	0
680	20250206	093100	7688328	916	916	916	916	0
681	20250206	093000	7688328	916	916	916	916	0
682	20250206	092900	7688328	916	916	916	916	0
683	20250206	092800	7688328	916	916	916	916	0
684	20250206	092700	7688328	916	916	916	916	0
685	20250206	092600	7688328	916	916	916	916	0
686	20250206	092500	7688328	916	916	916	916	38
687	20250206	092400	7653520	917	917	917	917	0
688	20250206	092300	7653520	917	917	917	917	0
689	20250206	092200	7653520	917	917	917	917	0
690	20250206	092100	7653520	917	917	917	917	0
691	20250206	092000	7653520	917	917	917	917	0
692	20250206	091900	7653520	917	917	917	917	0
693	20250206	091800	7653520	917	917	917	917	0
694	20250206	091700	7653520	917	917	917	917	0
695	20250206	091600	7653520	917	917	917	917	0
696	20250206	091500	7653520	917	917	917	917	0
697	20250206	091400	7653520	917	917	917	917	0
698	20250206	091300	7653520	917	903	917	903	2
699	20250206	091200	7651700	909	909	909	909	0
700	20250206	091100	7651700	909	909	909	909	477
701	20250206	091000	7218107	917	917	917	917	1
702	20250206	090900	7217190	914	914	914	914	0
703	20250206	090800	7217190	914	914	914	914	0
704	20250206	090700	7217190	914	914	914	914	0
705	20250206	090600	7217190	914	914	914	914	0
706	20250206	090500	7217190	914	914	914	914	1
707	20250206	090400	7216276	918	918	918	918	0
708	20250206	090300	7216276	918	918	918	918	0
709	20250206	090200	7216276	918	918	918	918	1
710	20250206	090100	7215358	914	914	914	914	6686
711	20250206	090000	1104354	918	918	918	918	1093