KissMeData/017180/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	190400	90871894	1650	1650	1650	1650	1064
3	20250214	190300	90871894	1650	1650	1650	1650	0
4	20250214	190200	90871894	1650	1650	1650	1650	0
5	20250214	190100	90871894	1650	1650	1650	1650	0
6	20250214	190000	90871894	1650	1650	1650	1650	0
7	20250214	185900	90871894	1650	1650	1650	1650	0
8	20250214	185800	90871894	1650	1650	1650	1650	0
9	20250214	185700	90871894	1650	1650	1650	1650	0
10	20250214	185600	90871894	1650	1650	1650	1650	0
11	20250214	185500	90871894	1650	1650	1650	1650	0
12	20250214	185400	90871894	1650	1650	1650	1650	0
13	20250214	185300	90871894	1650	1650	1650	1650	0
14	20250214	185200	90871894	1650	1650	1650	1650	0
15	20250214	185100	90871894	1650	1650	1650	1650	0
16	20250214	185000	90871894	1650	1650	1650	1650	0
17	20250214	184900	90871894	1650	1650	1650	1650	0
18	20250214	184800	90871894	1650	1650	1650	1650	0
19	20250214	184700	90871894	1650	1650	1650	1650	0
20	20250214	184600	90871894	1650	1650	1650	1650	0
21	20250214	184500	90871894	1650	1650	1650	1650	0
22	20250214	184400	90871894	1650	1650	1650	1650	0
23	20250214	184300	90871894	1650	1650	1650	1650	0
24	20250214	184200	90871894	1650	1650	1650	1650	0
25	20250214	184100	90871894	1650	1650	1650	1650	0
26	20250214	184000	90871894	1650	1650	1650	1650	0
27	20250214	183900	90871894	1650	1650	1650	1650	0
28	20250214	183800	90871894	1650	1650	1650	1650	0
29	20250214	183700	90871894	1650	1650	1650	1650	0
30	20250214	183600	90871894	1650	1650	1650	1650	0
31	20250214	183500	90871894	1650	1650	1650	1650	0
32	20250214	183400	90871894	1650	1650	1650	1650	1064
33	20250214	183300	90871894	1650	1650	1650	1650	0
34	20250214	183200	90871894	1650	1650	1650	1650	0
35	20250214	183100	90871894	1650	1650	1650	1650	0
36	20250214	183000	90871894	1650	1650	1650	1650	0
37	20250214	182900	90871894	1650	1650	1650	1650	0
38	20250214	182800	90871894	1650	1650	1650	1650	0
39	20250214	182700	90871894	1650	1650	1650	1650	0
40	20250214	182600	90871894	1650	1650	1650	1650	0
41	20250214	182500	90871894	1650	1650	1650	1650	0
42	20250214	182400	90871894	1650	1650	1650	1650	0
43	20250214	182300	90871894	1650	1650	1650	1650	0
44	20250214	182200	90871894	1650	1650	1650	1650	0
45	20250214	182100	90871894	1650	1650	1650	1650	0
46	20250214	182000	90871894	1650	1650	1650	1650	0
47	20250214	181900	90871894	1650	1650	1650	1650	0
48	20250214	181800	90871894	1650	1650	1650	1650	0
49	20250214	181700	90871894	1650	1650	1650	1650	0
50	20250214	181600	90871894	1650	1650	1650	1650	0
51	20250214	181500	90871894	1650	1650	1650	1650	0
52	20250214	181400	90871894	1650	1650	1650	1650	0
53	20250214	181300	90871894	1650	1650	1650	1650	0
54	20250214	181200	90871894	1650	1650	1650	1650	0
55	20250214	181100	90871894	1650	1650	1650	1650	0
56	20250214	181000	90871894	1650	1650	1650	1650	0
57	20250214	180900	90871894	1650	1650	1650	1650	0
58	20250214	180800	90871894	1650	1650	1650	1650	0
59	20250214	180700	90871894	1650	1650	1650	1650	0
60	20250214	180600	90871894	1650	1650	1650	1650	0
61	20250214	180500	90871894	1650	1650	1650	1650	0
62	20250214	180400	90871894	1650	1650	1650	1650	1064
63	20250214	180300	90871894	1650	1650	1650	1650	0
64	20250214	180200	90871894	1650	1650	1650	1650	0
65	20250214	180100	90871894	1650	1650	1650	1650	0
66	20250214	180000	90871894	1650	1650	1650	1650	0
67	20250214	175900	90871894	1650	1650	1650	1650	0
68	20250214	175800	90871894	1650	1650	1650	1650	0
69	20250214	175700	90871894	1650	1650	1650	1650	0
70	20250214	175600	90871894	1650	1650	1650	1650	0
71	20250214	175500	90871894	1650	1650	1650	1650	0
72	20250214	175400	90871894	1650	1650	1650	1650	0
73	20250214	175300	90871894	1650	1650	1650	1650	0
74	20250214	175200	90871894	1650	1650	1650	1650	0
75	20250214	175100	90871894	1650	1650	1650	1650	0
76	20250214	175000	90871894	1650	1650	1650	1650	0
77	20250214	174900	90871894	1650	1650	1650	1650	0
78	20250214	174800	90871894	1650	1650	1650	1650	0
79	20250214	174700	90871894	1650	1650	1650	1650	0
80	20250214	174600	90871894	1650	1650	1650	1650	0
81	20250214	174500	90871894	1650	1650	1650	1650	0
82	20250214	174400	90871894	1650	1650	1650	1650	0
83	20250214	174300	90871894	1650	1650	1650	1650	0
84	20250214	174200	90871894	1650	1650	1650	1650	0
85	20250214	174100	90871894	1650	1650	1650	1650	0
86	20250214	174000	90871894	1650	1650	1650	1650	0
87	20250214	173900	90871894	1650	1650	1650	1650	0
88	20250214	173800	90871894	1650	1650	1650	1650	0
89	20250214	173700	90871894	1650	1650	1650	1650	0
90	20250214	173600	90871894	1650	1650	1650	1650	0
91	20250214	173500	90871894	1650	1650	1650	1650	0
92	20250214	173400	90871894	1650	1650	1650	1650	1064
93	20250214	173300	90871894	1650	1650	1650	1650	0
94	20250214	173200	90871894	1650	1650	1650	1650	0
95	20250214	173100	90871894	1650	1650	1650	1650	0
96	20250214	173000	90871894	1650	1650	1650	1650	0
97	20250214	172900	90871894	1650	1650	1650	1650	0
98	20250214	172800	90871894	1650	1650	1650	1650	0
99	20250214	172700	90871894	1650	1650	1650	1650	0
100	20250214	172600	90871894	1650	1650	1650	1650	0
101	20250214	172500	90871894	1650	1650	1650	1650	0
102	20250214	172400	90871894	1650	1650	1650	1650	0
103	20250214	172300	90871894	1650	1650	1650	1650	0
104	20250214	172200	90871894	1650	1650	1650	1650	0
105	20250214	172100	90871894	1650	1650	1650	1650	0
106	20250214	172000	90871894	1650	1650	1650	1650	0
107	20250214	171900	90871894	1650	1650	1650	1650	0
108	20250214	171800	90871894	1650	1650	1650	1650	0
109	20250214	171700	90871894	1650	1650	1650	1650	0
110	20250214	171600	90871894	1650	1650	1650	1650	0
111	20250214	171500	90871894	1650	1650	1650	1650	0
112	20250214	171400	90871894	1650	1650	1650	1650	0
113	20250214	171300	90871894	1650	1650	1650	1650	0
114	20250214	171200	90871894	1650	1650	1650	1650	0
115	20250214	171100	90871894	1650	1650	1650	1650	0
116	20250214	171000	90871894	1650	1650	1650	1650	0
117	20250214	170900	90871894	1650	1650	1650	1650	0
118	20250214	170800	90871894	1650	1650	1650	1650	0
119	20250214	170700	90871894	1650	1650	1650	1650	0
120	20250214	170600	90871894	1650	1650	1650	1650	0
121	20250214	170500	90871894	1650	1650	1650	1650	0
122	20250214	170400	90871894	1650	1650	1650	1650	1064
123	20250214	170300	90871894	1650	1650	1650	1650	0
124	20250214	170200	90871894	1650	1650	1650	1650	0
125	20250214	170100	90871894	1650	1650	1650	1650	0
126	20250214	170000	90871894	1650	1650	1650	1650	0
127	20250214	165900	90871894	1650	1650	1650	1650	0
128	20250214	165800	90871894	1650	1650	1650	1650	0
129	20250214	165700	90871894	1650	1650	1650	1650	0
130	20250214	165600	90871894	1650	1650	1650	1650	0
131	20250214	165500	90871894	1650	1650	1650	1650	0
132	20250214	165400	90871894	1650	1650	1650	1650	0
133	20250214	165300	90871894	1650	1650	1650	1650	0
134	20250214	165200	90871894	1650	1650	1650	1650	0
135	20250214	165100	90871894	1650	1650	1650	1650	0
136	20250214	165000	90871894	1650	1650	1650	1650	0
137	20250214	164900	90871894	1650	1650	1650	1650	0
138	20250214	164800	90871894	1650	1650	1650	1650	0
139	20250214	164700	90871894	1650	1650	1650	1650	0
140	20250214	164600	90871894	1650	1650	1650	1650	0
141	20250214	164500	90871894	1650	1650	1650	1650	0
142	20250214	164400	90871894	1650	1650	1650	1650	0
143	20250214	164300	90871894	1650	1650	1650	1650	0
144	20250214	164200	90871894	1650	1650	1650	1650	0
145	20250214	164100	90871894	1650	1650	1650	1650	0
146	20250214	164000	90871894	1650	1650	1650	1650	0
147	20250214	163900	90871894	1650	1650	1650	1650	0
148	20250214	163800	90871894	1650	1650	1650	1650	0
149	20250214	163700	90871894	1650	1650	1650	1650	0
150	20250214	163600	90871894	1650	1650	1650	1650	0
151	20250214	163500	90871894	1650	1650	1650	1650	0
152	20250214	163400	90871894	1650	1650	1650	1650	1064
153	20250214	163300	90871894	1650	1650	1650	1650	0
154	20250214	163200	90871894	1650	1650	1650	1650	0
155	20250214	163100	90871894	1650	1650	1650	1650	0
156	20250214	163000	90871894	1650	1650	1650	1650	0
157	20250214	162900	90871894	1650	1650	1650	1650	0
158	20250214	162800	90871894	1650	1650	1650	1650	0
159	20250214	162700	90871894	1650	1650	1650	1650	0
160	20250214	162600	90871894	1650	1650	1650	1650	0
161	20250214	162500	90871894	1650	1650	1650	1650	0
162	20250214	162400	90871894	1650	1650	1650	1650	0
163	20250214	162300	90871894	1650	1650	1650	1650	0
164	20250214	162200	90871894	1650	1650	1650	1650	0
165	20250214	162100	90871894	1650	1650	1650	1650	0
166	20250214	162000	90871894	1650	1650	1650	1650	0
167	20250214	161900	90871894	1650	1650	1650	1650	0
168	20250214	161800	90871894	1650	1650	1650	1650	0
169	20250214	161700	90871894	1650	1650	1650	1650	0
170	20250214	161600	90871894	1650	1650	1650	1650	0
171	20250214	161500	90871894	1650	1650	1650	1650	0
172	20250214	161400	90871894	1650	1650	1650	1650	0
173	20250214	161300	90871894	1650	1650	1650	1650	0
174	20250214	161200	90871894	1650	1650	1650	1650	0
175	20250214	161100	90871894	1650	1650	1650	1650	0
176	20250214	161000	90871894	1650	1650	1650	1650	0
177	20250214	160900	90871894	1650	1650	1650	1650	0
178	20250214	160800	90871894	1650	1650	1650	1650	0
179	20250214	160700	90871894	1650	1650	1650	1650	0
180	20250214	160600	90871894	1650	1650	1650	1650	0
181	20250214	160500	90871894	1650	1650	1650	1650	0
182	20250214	160400	90871894	1650	1650	1650	1650	1064
183	20250214	160300	90871894	1650	1650	1650	1650	0
184	20250214	160200	90871894	1650	1650	1650	1650	0
185	20250214	160100	90871894	1650	1650	1650	1650	0
186	20250214	160000	90871894	1650	1650	1650	1650	0
187	20250214	155900	90871894	1650	1650	1650	1650	0
188	20250214	155800	90871894	1650	1650	1650	1650	0
189	20250214	155700	90871894	1650	1650	1650	1650	0
190	20250214	155600	90871894	1650	1650	1650	1650	0
191	20250214	155500	90871894	1650	1650	1650	1650	0
192	20250214	155400	90871894	1650	1650	1650	1650	0
193	20250214	155300	90871894	1650	1650	1650	1650	0
194	20250214	155200	90871894	1650	1650	1650	1650	0
195	20250214	155100	90871894	1650	1650	1650	1650	0
196	20250214	155000	90871894	1650	1650	1650	1650	0
197	20250214	154900	90871894	1650	1650	1650	1650	0
198	20250214	154800	90871894	1650	1650	1650	1650	0
199	20250214	154700	90871894	1650	1650	1650	1650	0
200	20250214	154600	90871894	1650	1650	1650	1650	0
201	20250214	154500	90871894	1650	1650	1650	1650	0
202	20250214	154400	90871894	1650	1650	1650	1650	0
203	20250214	154300	90871894	1650	1650	1650	1650	0
204	20250214	154200	90871894	1650	1650	1650	1650	0
205	20250214	154100	90871894	1650	1650	1650	1650	0
206	20250214	154000	90871894	1650	1650	1650	1650	0
207	20250214	153900	90871894	1650	1650	1650	1650	0
208	20250214	153800	90871894	1650	1650	1650	1650	0
209	20250214	153700	90871894	1650	1650	1650	1650	0
210	20250214	153600	90871894	1650	1650	1650	1650	0
211	20250214	153500	90871894	1650	1650	1650	1650	0
212	20250214	153400	90871894	1650	1650	1650	1650	1064
213	20250214	153300	90871894	1650	1650	1650	1650	0
214	20250214	153200	90871894	1650	1650	1650	1650	0
215	20250214	153100	90871894	1650	1650	1650	1650	0
216	20250214	153000	90871894	1650	1650	1650	1650	1064
217	20250214	152900	89116294	1650	1650	1650	1650	0
218	20250214	152800	89116294	1650	1650	1650	1650	0
219	20250214	152700	89116294	1650	1650	1650	1650	0
220	20250214	152600	89116294	1650	1650	1650	1650	0
221	20250214	152500	89116294	1650	1650	1650	1650	0
222	20250214	152400	89116294	1650	1650	1650	1650	0
223	20250214	152300	89116294	1650	1650	1650	1650	0
224	20250214	152200	89116294	1650	1650	1650	1650	0
225	20250214	152100	89116294	1650	1650	1650	1650	0
226	20250214	152000	89116294	1650	1650	1650	1650	0
227	20250214	151900	89116294	1650	1651	1651	1650	730
228	20250214	151800	87911764	1651	1651	1651	1650	61
229	20250214	151700	87811093	1651	1651	1651	1651	2
230	20250214	151600	87807791	1650	1650	1650	1650	0
231	20250214	151500	87807791	1650	1650	1650	1650	0
232	20250214	151400	87807791	1650	1650	1650	1650	1
233	20250214	151300	87806141	1651	1651	1651	1651	40
234	20250214	151200	87740101	1650	1651	1651	1650	1320
235	20250214	151100	85561953	1651	1651	1651	1651	62
236	20250214	151000	85459591	1651	1651	1651	1651	0
237	20250214	150900	85459591	1651	1651	1651	1651	0
238	20250214	150800	85459591	1651	1651	1651	1651	0
239	20250214	150700	85459591	1651	1651	1651	1651	0
240	20250214	150600	85459591	1651	1651	1651	1651	1
241	20250214	150500	85457940	1651	1651	1651	1651	250
242	20250214	150400	85045190	1650	1650	1650	1650	0
243	20250214	150300	85045190	1650	1650	1650	1650	0
244	20250214	150200	85045190	1650	1650	1650	1650	99
245	20250214	150100	84881840	1650	1650	1650	1650	0
246	20250214	150000	84881840	1650	1650	1650	1650	0
247	20250214	145900	84881840	1650	1650	1650	1650	50
248	20250214	145800	84799340	1650	1650	1650	1650	0
249	20250214	145700	84799340	1650	1650	1650	1650	600
250	20250214	145600	83809340	1650	1650	1650	1650	0
251	20250214	145500	83809340	1650	1650	1650	1650	0
252	20250214	145400	83809340	1650	1650	1650	1650	0
253	20250214	145300	83809340	1650	1650	1650	1650	0
254	20250214	145200	83809340	1650	1650	1650	1650	0
255	20250214	145100	83809340	1650	1650	1650	1650	1155
256	20250214	145000	81903590	1649	1649	1649	1649	195
257	20250214	144900	81582035	1649	1649	1649	1649	0
258	20250214	144800	81582035	1649	1649	1649	1649	0
259	20250214	144700	81582035	1649	1649	1649	1649	0
260	20250214	144600	81582035	1649	1649	1649	1649	0
261	20250214	144500	81582035	1649	1649	1649	1649	0
262	20250214	144400	81582035	1649	1650	1650	1649	313
263	20250214	144300	81065711	1650	1650	1650	1650	0
264	20250214	144200	81065711	1650	1650	1650	1650	0
265	20250214	144100	81065711	1650	1650	1650	1650	0
266	20250214	144000	81065711	1650	1650	1650	1650	0
267	20250214	143900	81065711	1650	1650	1650	1650	2
268	20250214	143800	81062411	1650	1650	1650	1650	1872
269	20250214	143700	77973611	1651	1651	1651	1651	1
270	20250214	143600	77971960	1649	1649	1649	1649	0
271	20250214	143500	77971960	1649	1649	1649	1649	0
272	20250214	143400	77971960	1649	1649	1649	1649	0
273	20250214	143300	77971960	1649	1649	1649	1649	0
274	20250214	143200	77971960	1649	1649	1649	1649	0
275	20250214	143100	77971960	1649	1649	1649	1649	439
276	20250214	143000	77248049	1650	1650	1650	1650	952
277	20250214	142900	75677249	1650	1650	1650	1650	10
278	20250214	142800	75660749	1650	1650	1650	1650	1192
279	20250214	142700	73693949	1651	1651	1651	1651	0
280	20250214	142600	73693949	1651	1651	1651	1651	110
281	20250214	142500	73512339	1653	1653	1653	1653	0
282	20250214	142400	73512339	1653	1652	1653	1652	32
283	20250214	142300	73459474	1652	1652	1652	1652	0
284	20250214	142200	73459474	1652	1652	1652	1652	27
285	20250214	142100	73414870	1651	1651	1651	1651	0
286	20250214	142000	73414870	1651	1651	1651	1651	126
287	20250214	141900	73206844	1651	1651	1651	1651	0
288	20250214	141800	73206844	1651	1651	1651	1651	400
289	20250214	141700	72546444	1652	1652	1652	1652	0
290	20250214	141600	72546444	1652	1652	1652	1652	0
291	20250214	141500	72546444	1652	1652	1652	1652	0
292	20250214	141400	72546444	1652	1652	1652	1652	0
293	20250214	141300	72546444	1652	1652	1652	1652	100
294	20250214	141200	72381244	1651	1651	1651	1651	0
295	20250214	141100	72381244	1651	1651	1651	1651	0
296	20250214	141000	72381244	1651	1651	1651	1651	0
297	20250214	140900	72381244	1651	1651	1651	1651	0
298	20250214	140800	72381244	1651	1652	1652	1651	403
299	20250214	140700	71715888	1651	1651	1651	1651	34
300	20250214	140600	71659754	1651	1651	1651	1651	0
301	20250214	140500	71659754	1651	1651	1651	1651	0
302	20250214	140400	71659754	1651	1651	1651	1651	0
303	20250214	140300	71659754	1651	1651	1651	1651	0
304	20250214	140200	71659754	1651	1651	1651	1651	0
305	20250214	140100	71659754	1651	1651	1651	1651	500
306	20250214	140000	70834254	1652	1652	1652	1652	10
307	20250214	135900	70817734	1652	1652	1652	1652	0
308	20250214	135800	70817734	1652	1652	1652	1652	0
309	20250214	135700	70817734	1652	1652	1652	1652	20
310	20250214	135600	70784694	1654	1654	1654	1654	0
311	20250214	135500	70784694	1654	1654	1654	1654	0
312	20250214	135400	70784694	1654	1654	1654	1654	0
313	20250214	135300	70784694	1654	1654	1654	1654	0
314	20250214	135200	70784694	1654	1654	1654	1654	0
315	20250214	135100	70784694	1654	1654	1654	1654	0
316	20250214	135000	70784694	1654	1654	1654	1654	0
317	20250214	134900	70784694	1654	1654	1654	1654	0
318	20250214	134800	70784694	1654	1654	1654	1654	1
319	20250214	134700	70783040	1651	1651	1651	1651	0
320	20250214	134600	70783040	1651	1651	1651	1651	1
321	20250214	134500	70781389	1651	1651	1651	1651	0
322	20250214	134400	70781389	1651	1651	1651	1651	0
323	20250214	134300	70781389	1651	1651	1651	1651	0
324	20250214	134200	70781389	1651	1651	1651	1651	0
325	20250214	134100	70781389	1651	1651	1651	1651	0
326	20250214	134000	70781389	1651	1651	1651	1651	0
327	20250214	133900	70781389	1651	1651	1651	1651	0
328	20250214	133800	70781389	1651	1651	1651	1651	0
329	20250214	133700	70781389	1651	1651	1651	1651	0
330	20250214	133600	70781389	1651	1651	1651	1651	0
331	20250214	133500	70781389	1651	1651	1651	1651	0
332	20250214	133400	70781389	1651	1651	1651	1651	0
333	20250214	133300	70781389	1651	1651	1651	1651	0
334	20250214	133200	70781389	1651	1651	1651	1651	0
335	20250214	133100	70781389	1651	1651	1651	1651	0
336	20250214	133000	70781389	1651	1651	1651	1651	50
337	20250214	132900	70698839	1655	1655	1655	1655	0
338	20250214	132800	70698839	1655	1655	1655	1655	0
339	20250214	132700	70698839	1655	1655	1655	1655	0
340	20250214	132600	70698839	1655	1655	1655	1655	0
341	20250214	132500	70698839	1655	1655	1655	1655	0
342	20250214	132400	70698839	1655	1655	1655	1655	0
343	20250214	132300	70698839	1655	1655	1655	1655	0
344	20250214	132200	70698839	1655	1655	1655	1655	0
345	20250214	132100	70698839	1655	1655	1655	1655	0
346	20250214	132000	70698839	1655	1655	1655	1655	1
347	20250214	131900	70697184	1650	1650	1650	1650	0
348	20250214	131800	70697184	1650	1650	1650	1650	84
349	20250214	131700	70558584	1650	1650	1650	1650	0
350	20250214	131600	70558584	1650	1650	1650	1650	0
351	20250214	131500	70558584	1650	1650	1650	1650	0
352	20250214	131400	70558584	1650	1650	1650	1650	300
353	20250214	131300	70063584	1650	1650	1650	1650	0
354	20250214	131200	70063584	1650	1650	1650	1650	0
355	20250214	131100	70063584	1650	1650	1650	1650	0
356	20250214	131000	70063584	1650	1650	1650	1650	21
357	20250214	130900	70028934	1650	1650	1650	1650	0
358	20250214	130800	70028934	1650	1650	1650	1650	1300
359	20250214	130700	67883934	1650	1650	1650	1650	0
360	20250214	130600	67883934	1650	1650	1650	1650	0
361	20250214	130500	67883934	1650	1650	1650	1650	0
362	20250214	130400	67883934	1650	1650	1650	1650	151
363	20250214	130300	67634784	1650	1650	1650	1650	0
364	20250214	130200	67634784	1650	1650	1650	1650	0
365	20250214	130100	67634784	1650	1650	1650	1650	0
366	20250214	130000	67634784	1650	1650	1650	1650	0
367	20250214	125900	67634784	1650	1650	1650	1650	400
368	20250214	125800	66974784	1651	1651	1651	1651	1
369	20250214	125700	66973133	1651	1651	1651	1651	0
370	20250214	125600	66973133	1651	1651	1651	1651	0
371	20250214	125500	66973133	1651	1651	1651	1651	12
372	20250214	125400	66953321	1650	1650	1650	1650	450
373	20250214	125300	66210821	1649	1649	1649	1649	0
374	20250214	125200	66210821	1649	1649	1649	1649	0
375	20250214	125100	66210821	1649	1649	1649	1649	2
376	20250214	125000	66207523	1649	1649	1649	1649	0
377	20250214	124900	66207523	1649	1649	1649	1649	18
378	20250214	124800	66177841	1648	1648	1648	1648	0
379	20250214	124700	66177841	1648	1648	1648	1648	0
380	20250214	124600	66177841	1648	1648	1648	1648	0
381	20250214	124500	66177841	1648	1648	1648	1648	0
382	20250214	124400	66177841	1648	1648	1648	1648	0
383	20250214	124300	66177841	1648	1648	1648	1648	0
384	20250214	124200	66177841	1648	1648	1648	1648	0
385	20250214	124100	66177841	1648	1648	1648	1648	1
386	20250214	124000	66176193	1648	1648	1648	1648	0
387	20250214	123900	66176193	1648	1648	1648	1648	0
388	20250214	123800	66176193	1648	1648	1648	1648	0
389	20250214	123700	66176193	1648	1648	1648	1648	0
390	20250214	123600	66176193	1648	1651	1651	1648	4800
391	20250214	123500	58260417	1651	1651	1651	1651	34
392	20250214	123400	58204283	1652	1652	1652	1652	0
393	20250214	123300	58204283	1652	1652	1652	1652	0
394	20250214	123200	58204283	1652	1652	1652	1652	0
395	20250214	123100	58204283	1652	1652	1652	1652	1
396	20250214	123000	58202631	1652	1652	1652	1652	0
397	20250214	122900	58202631	1652	1652	1652	1652	0
398	20250214	122800	58202631	1652	1652	1652	1652	0
399	20250214	122700	58202631	1652	1652	1652	1652	333
400	20250214	122600	57652515	1650	1650	1650	1650	0
401	20250214	122500	57652515	1650	1650	1650	1650	0
402	20250214	122400	57652515	1650	1650	1650	1650	0
403	20250214	122300	57652515	1650	1650	1650	1650	0
404	20250214	122200	57652515	1650	1650	1650	1650	2
405	20250214	122100	57649215	1650	1650	1650	1650	0
406	20250214	122000	57649215	1650	1650	1650	1650	0
407	20250214	121900	57649215	1650	1650	1650	1650	0
408	20250214	121800	57649215	1650	1650	1650	1650	0
409	20250214	121700	57649215	1650	1650	1650	1650	0
410	20250214	121600	57649215	1650	1650	1650	1650	0
411	20250214	121500	57649215	1650	1650	1650	1650	0
412	20250214	121400	57649215	1650	1650	1650	1650	195
413	20250214	121300	57327465	1650	1650	1650	1650	0
414	20250214	121200	57327465	1650	1650	1650	1650	0
415	20250214	121100	57327465	1650	1650	1650	1650	0
416	20250214	121000	57327465	1650	1651	1651	1650	302
417	20250214	120900	56829141	1652	1652	1652	1652	3
418	20250214	120800	56824185	1651	1651	1651	1651	0
419	20250214	120700	56824185	1651	1651	1651	1651	0
420	20250214	120600	56824185	1651	1651	1651	1651	0
421	20250214	120500	56824185	1651	1651	1651	1651	0
422	20250214	120400	56824185	1651	1651	1651	1651	0
423	20250214	120300	56824185	1651	1651	1651	1651	0
424	20250214	120200	56824185	1651	1651	1651	1651	2000
425	20250214	120100	53522185	1651	1651	1651	1651	1820
426	20250214	120000	50517365	1651	1651	1651	1651	0
427	20250214	115900	50517365	1651	1651	1651	1651	16
428	20250214	115800	50490949	1652	1652	1652	1652	20
429	20250214	115700	50457909	1652	1652	1652	1652	30
430	20250214	115600	50408349	1652	1652	1652	1652	614
431	20250214	115500	49394021	1655	1655	1655	1655	0
432	20250214	115400	49394021	1655	1654	1655	1654	459
433	20250214	115300	48634446	1650	1650	1650	1650	0
434	20250214	115200	48634446	1650	1650	1650	1650	0
435	20250214	115100	48634446	1650	1650	1650	1650	0
436	20250214	115000	48634446	1650	1650	1650	1650	0
437	20250214	114900	48634446	1650	1650	1650	1650	0
438	20250214	114800	48634446	1650	1650	1650	1650	0
439	20250214	114700	48634446	1650	1650	1650	1650	0
440	20250214	114600	48634446	1650	1650	1650	1650	0
441	20250214	114500	48634446	1650	1650	1650	1650	0
442	20250214	114400	48634446	1650	1650	1650	1650	0
443	20250214	114300	48634446	1650	1650	1650	1650	0
444	20250214	114200	48634446	1650	1650	1650	1650	0
445	20250214	114100	48634446	1650	1650	1650	1650	0
446	20250214	114000	48634446	1650	1650	1650	1650	0
447	20250214	113900	48634446	1650	1650	1650	1650	0
448	20250214	113800	48634446	1650	1650	1650	1650	0
449	20250214	113700	48634446	1650	1650	1650	1650	0
450	20250214	113600	48634446	1650	1650	1650	1650	0
451	20250214	113500	48634446	1650	1650	1650	1650	0
452	20250214	113400	48634446	1650	1650	1650	1650	0
453	20250214	113300	48634446	1650	1650	1650	1650	0
454	20250214	113200	48634446	1650	1650	1650	1650	0
455	20250214	113100	48634446	1650	1650	1650	1650	0
456	20250214	113000	48634446	1650	1650	1650	1650	0
457	20250214	112900	48634446	1650	1650	1650	1650	0
458	20250214	112800	48634446	1650	1650	1650	1650	200
459	20250214	112700	48304446	1650	1650	1650	1650	0
460	20250214	112600	48304446	1650	1650	1650	1650	0
461	20250214	112500	48304446	1650	1650	1650	1650	0
462	20250214	112400	48304446	1650	1650	1650	1650	0
463	20250214	112300	48304446	1650	1650	1650	1650	0
464	20250214	112200	48304446	1650	1650	1650	1650	1000
465	20250214	112100	46654446	1650	1650	1650	1650	0
466	20250214	112000	46654446	1650	1650	1650	1650	0
467	20250214	111900	46654446	1650	1650	1650	1650	0
468	20250214	111800	46654446	1650	1650	1650	1650	0
469	20250214	111700	46654446	1650	1650	1650	1650	0
470	20250214	111600	46654446	1650	1650	1650	1650	0
471	20250214	111500	46654446	1650	1650	1650	1650	0
472	20250214	111400	46654446	1650	1650	1650	1650	0
473	20250214	111300	46654446	1650	1650	1650	1650	0
474	20250214	111200	46654446	1650	1650	1650	1650	0
475	20250214	111100	46654446	1650	1650	1650	1650	200
476	20250214	111000	46324446	1650	1650	1650	1650	1000
477	20250214	110900	44674446	1650	1650	1650	1650	0
478	20250214	110800	44674446	1650	1650	1650	1650	0
479	20250214	110700	44674446	1650	1650	1650	1650	0
480	20250214	110600	44674446	1650	1650	1650	1650	14
481	20250214	110500	44651346	1650	1650	1650	1650	0
482	20250214	110400	44651346	1650	1650	1650	1650	0
483	20250214	110300	44651346	1650	1650	1650	1650	0
484	20250214	110200	44651346	1650	1650	1650	1650	0
485	20250214	110100	44651346	1650	1650	1650	1650	0
486	20250214	110000	44651346	1650	1650	1650	1650	0
487	20250214	105900	44651346	1650	1650	1650	1650	0
488	20250214	105800	44651346	1650	1650	1650	1650	0
489	20250214	105700	44651346	1650	1650	1650	1650	0
490	20250214	105600	44651346	1650	1650	1650	1650	0
491	20250214	105500	44651346	1650	1650	1650	1650	0
492	20250214	105400	44651346	1650	1650	1650	1650	0
493	20250214	105300	44651346	1650	1650	1650	1650	0
494	20250214	105200	44651346	1650	1650	1650	1650	0
495	20250214	105100	44651346	1650	1650	1650	1650	0
496	20250214	105000	44651346	1650	1650	1650	1650	0
497	20250214	104900	44651346	1650	1650	1650	1650	0
498	20250214	104800	44651346	1650	1650	1650	1650	0
499	20250214	104700	44651346	1650	1650	1650	1650	0
500	20250214	104600	44651346	1650	1650	1650	1650	2594
501	20250214	104500	40371246	1649	1651	1651	1649	3429
502	20250214	104400	34713368	1651	1651	1651	1651	0
503	20250214	104300	34713368	1651	1651	1651	1651	0
504	20250214	104200	34713368	1651	1651	1651	1651	0
505	20250214	104100	34713368	1651	1651	1651	1651	0
506	20250214	104000	34713368	1651	1651	1651	1651	100
507	20250214	103900	34548268	1651	1651	1651	1651	0
508	20250214	103800	34548268	1651	1651	1651	1651	0
509	20250214	103700	34548268	1651	1651	1651	1651	0
510	20250214	103600	34548268	1651	1651	1651	1651	0
511	20250214	103500	34548268	1651	1651	1651	1651	0
512	20250214	103400	34548268	1651	1651	1651	1651	0
513	20250214	103300	34548268	1651	1651	1651	1651	0
514	20250214	103200	34548268	1651	1651	1651	1651	0
515	20250214	103100	34548268	1651	1650	1651	1650	649
516	20250214	103000	33477417	1649	1649	1649	1649	0
517	20250214	102900	33477417	1649	1649	1649	1649	0
518	20250214	102800	33477417	1649	1649	1649	1649	0
519	20250214	102700	33477417	1649	1649	1649	1649	20
520	20250214	102600	33444437	1650	1650	1650	1650	0
521	20250214	102500	33444437	1650	1650	1650	1650	0
522	20250214	102400	33444437	1650	1650	1650	1650	15
523	20250214	102300	33419687	1650	1650	1650	1650	0
524	20250214	102200	33419687	1650	1650	1650	1650	0
525	20250214	102100	33419687	1650	1650	1650	1650	0
526	20250214	102000	33419687	1650	1650	1650	1650	0
527	20250214	101900	33419687	1650	1650	1650	1650	0
528	20250214	101800	33419687	1650	1650	1650	1650	0
529	20250214	101700	33419687	1650	1650	1650	1650	0
530	20250214	101600	33419687	1650	1650	1650	1650	0
531	20250214	101500	33419687	1650	1650	1650	1650	0
532	20250214	101400	33419687	1650	1650	1650	1650	0
533	20250214	101300	33419687	1650	1650	1650	1650	0
534	20250214	101200	33419687	1650	1650	1650	1650	0
535	20250214	101100	33419687	1650	1650	1650	1650	150
536	20250214	101000	33172187	1650	1650	1650	1650	0
537	20250214	100900	33172187	1650	1650	1650	1650	0
538	20250214	100800	33172187	1650	1650	1650	1650	0
539	20250214	100700	33172187	1650	1650	1650	1650	0
540	20250214	100600	33172187	1650	1649	1650	1649	659
541	20250214	100500	32084987	1649	1650	1650	1649	162
542	20250214	100400	31817797	1648	1648	1648	1648	8663
543	20250214	100300	17541173	1649	1649	1649	1649	0
544	20250214	100200	17541173	1649	1649	1649	1649	100
545	20250214	100100	17376273	1649	1649	1649	1649	91
546	20250214	100000	17226214	1649	1649	1649	1649	30
547	20250214	095900	17176744	1648	1648	1648	1648	0
548	20250214	095800	17176744	1648	1648	1648	1648	0
549	20250214	095700	17176744	1648	1648	1648	1648	11
550	20250214	095600	17158616	1648	1648	1648	1648	0
551	20250214	095500	17158616	1648	1648	1648	1648	0
552	20250214	095400	17158616	1648	1648	1648	1648	0
553	20250214	095300	17158616	1648	1650	1650	1648	1188
554	20250214	095200	15200124	1650	1650	1650	1650	110
555	20250214	095100	15018624	1650	1650	1650	1650	0
556	20250214	095000	15018624	1650	1650	1650	1650	0
557	20250214	094900	15018624	1650	1650	1650	1650	0
558	20250214	094800	15018624	1650	1650	1650	1650	310
559	20250214	094700	14507124	1651	1651	1651	1651	0
560	20250214	094600	14507124	1651	1651	1651	1651	0
561	20250214	094500	14507124	1651	1651	1651	1651	10
562	20250214	094400	14490614	1651	1651	1651	1651	5
563	20250214	094300	14482359	1650	1650	1650	1650	0
564	20250214	094200	14482359	1650	1653	1653	1650	5000
565	20250214	094100	6223943	1653	1653	1653	1653	0
566	20250214	094000	6223943	1653	1653	1653	1653	0
567	20250214	093900	6223943	1653	1655	1655	1653	2584
568	20250214	093800	1950169	1656	1656	1656	1656	10
569	20250214	093700	1933609	1656	1656	1656	1656	5
570	20250214	093600	1925329	1656	1656	1656	1656	5
571	20250214	093500	1917049	1656	1656	1656	1656	90
572	20250214	093400	1768009	1656	1656	1656	1656	0
573	20250214	093300	1768009	1656	1656	1656	1656	5
574	20250214	093200	1759729	1664	1664	1664	1664	2
575	20250214	093100	1756401	1656	1656	1656	1656	7
576	20250214	093000	1744809	1660	1660	1660	1660	100
577	20250214	092900	1578809	1655	1655	1655	1655	0
578	20250214	092800	1578809	1655	1655	1655	1655	0
579	20250214	092700	1578809	1655	1655	1655	1655	81
580	20250214	092600	1444754	1665	1665	1665	1665	0
581	20250214	092500	1444754	1665	1665	1665	1665	0
582	20250214	092400	1444754	1665	1665	1665	1665	0
583	20250214	092300	1444754	1665	1665	1665	1665	0
584	20250214	092200	1444754	1665	1665	1665	1665	0
585	20250214	092100	1444754	1665	1665	1665	1665	20
586	20250214	092000	1411454	1665	1665	1665	1665	0
587	20250214	091900	1411454	1665	1665	1665	1665	0
588	20250214	091800	1411454	1665	1665	1665	1665	2
589	20250214	091700	1408124	1666	1666	1666	1666	0
590	20250214	091600	1408124	1666	1666	1666	1666	0
591	20250214	091500	1408124	1666	1666	1666	1666	0
592	20250214	091400	1408124	1666	1666	1666	1666	0
593	20250214	091300	1408124	1666	1666	1666	1666	0
594	20250214	091200	1408124	1666	1666	1666	1666	0
595	20250214	091100	1408124	1666	1666	1666	1666	1
596	20250214	091000	1406458	1666	1666	1666	1666	1
597	20250214	090900	1404792	1666	1654	1666	1654	115
598	20250214	090800	1214570	1666	1655	1666	1655	523
599	20250214	090700	348994	1654	1654	1654	1654	0
600	20250214	090600	348994	1654	1654	1654	1654	0
601	20250214	090500	348994	1654	1654	1654	1654	0
602	20250214	090400	348994	1654	1654	1654	1654	0
603	20250214	090300	348994	1654	1654	1654	1654	0
604	20250214	090200	348994	1654	1654	1654	1654	0
605	20250214	090100	348994	1654	1654	1654	1654	0
606	20250214	090000	348994	1654	1654	1654	1654	211