KissMeData/067170/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194900	12238575	2975	2975	2975	2975	1
3	20250314	194800	12238575	2975	2975	2975	2975	0
4	20250314	194700	12238575	2975	2975	2975	2975	0
5	20250314	194600	12238575	2975	2975	2975	2975	0
6	20250314	194500	12238575	2975	2975	2975	2975	0
7	20250314	194400	12238575	2975	2975	2975	2975	0
8	20250314	194300	12238575	2975	2975	2975	2975	0
9	20250314	194200	12238575	2975	2975	2975	2975	0
10	20250314	194100	12238575	2975	2975	2975	2975	0
11	20250314	194000	12238575	2975	2975	2975	2975	0
12	20250314	193900	12238575	2975	2975	2975	2975	0
13	20250314	193800	12238575	2975	2975	2975	2975	0
14	20250314	193700	12238575	2975	2975	2975	2975	0
15	20250314	193600	12238575	2975	2975	2975	2975	0
16	20250314	193500	12238575	2975	2975	2975	2975	0
17	20250314	193400	12238575	2975	2975	2975	2975	0
18	20250314	193300	12238575	2975	2975	2975	2975	0
19	20250314	193200	12238575	2975	2975	2975	2975	0
20	20250314	193100	12238575	2975	2975	2975	2975	0
21	20250314	193000	12238575	2975	2975	2975	2975	0
22	20250314	192900	12238575	2975	2975	2975	2975	0
23	20250314	192800	12238575	2975	2975	2975	2975	0
24	20250314	192700	12238575	2975	2975	2975	2975	0
25	20250314	192600	12238575	2975	2975	2975	2975	0
26	20250314	192500	12238575	2975	2975	2975	2975	0
27	20250314	192400	12238575	2975	2975	2975	2975	0
28	20250314	192300	12238575	2975	2975	2975	2975	0
29	20250314	192200	12238575	2975	2975	2975	2975	0
30	20250314	192100	12238575	2975	2975	2975	2975	0
31	20250314	192000	12238575	2975	2975	2975	2975	0
32	20250314	191900	12238575	2975	2975	2975	2975	1
33	20250314	191800	12238575	2975	2975	2975	2975	0
34	20250314	191700	12238575	2975	2975	2975	2975	0
35	20250314	191600	12238575	2975	2975	2975	2975	0
36	20250314	191500	12238575	2975	2975	2975	2975	0
37	20250314	191400	12238575	2975	2975	2975	2975	0
38	20250314	191300	12238575	2975	2975	2975	2975	0
39	20250314	191200	12238575	2975	2975	2975	2975	0
40	20250314	191100	12238575	2975	2975	2975	2975	0
41	20250314	191000	12238575	2975	2975	2975	2975	0
42	20250314	190900	12238575	2975	2975	2975	2975	0
43	20250314	190800	12238575	2975	2975	2975	2975	0
44	20250314	190700	12238575	2975	2975	2975	2975	0
45	20250314	190600	12238575	2975	2975	2975	2975	0
46	20250314	190500	12238575	2975	2975	2975	2975	0
47	20250314	190400	12238575	2975	2975	2975	2975	0
48	20250314	190300	12238575	2975	2975	2975	2975	0
49	20250314	190200	12238575	2975	2975	2975	2975	0
50	20250314	190100	12238575	2975	2975	2975	2975	0
51	20250314	190000	12238575	2975	2975	2975	2975	0
52	20250314	185900	12238575	2975	2975	2975	2975	0
53	20250314	185800	12238575	2975	2975	2975	2975	0
54	20250314	185700	12238575	2975	2975	2975	2975	0
55	20250314	185600	12238575	2975	2975	2975	2975	0
56	20250314	185500	12238575	2975	2975	2975	2975	0
57	20250314	185400	12238575	2975	2975	2975	2975	0
58	20250314	185300	12238575	2975	2975	2975	2975	0
59	20250314	185200	12238575	2975	2975	2975	2975	0
60	20250314	185100	12238575	2975	2975	2975	2975	0
61	20250314	185000	12238575	2975	2975	2975	2975	0
62	20250314	184900	12238575	2975	2975	2975	2975	1
63	20250314	184800	12238575	2975	2975	2975	2975	0
64	20250314	184700	12238575	2975	2975	2975	2975	0
65	20250314	184600	12238575	2975	2975	2975	2975	0
66	20250314	184500	12238575	2975	2975	2975	2975	0
67	20250314	184400	12238575	2975	2975	2975	2975	0
68	20250314	184300	12238575	2975	2975	2975	2975	0
69	20250314	184200	12238575	2975	2975	2975	2975	0
70	20250314	184100	12238575	2975	2975	2975	2975	0
71	20250314	184000	12238575	2975	2975	2975	2975	0
72	20250314	183900	12238575	2975	2975	2975	2975	0
73	20250314	183800	12238575	2975	2975	2975	2975	0
74	20250314	183700	12238575	2975	2975	2975	2975	0
75	20250314	183600	12238575	2975	2975	2975	2975	0
76	20250314	183500	12238575	2975	2975	2975	2975	0
77	20250314	183400	12238575	2975	2975	2975	2975	0
78	20250314	183300	12238575	2975	2975	2975	2975	0
79	20250314	183200	12238575	2975	2975	2975	2975	0
80	20250314	183100	12238575	2975	2975	2975	2975	0
81	20250314	183000	12238575	2975	2975	2975	2975	0
82	20250314	182900	12238575	2975	2975	2975	2975	0
83	20250314	182800	12238575	2975	2975	2975	2975	0
84	20250314	182700	12238575	2975	2975	2975	2975	0
85	20250314	182600	12238575	2975	2975	2975	2975	0
86	20250314	182500	12238575	2975	2975	2975	2975	0
87	20250314	182400	12238575	2975	2975	2975	2975	0
88	20250314	182300	12238575	2975	2975	2975	2975	0
89	20250314	182200	12238575	2975	2975	2975	2975	0
90	20250314	182100	12238575	2975	2975	2975	2975	0
91	20250314	182000	12238575	2975	2975	2975	2975	0
92	20250314	181900	12238575	2975	2975	2975	2975	1
93	20250314	181800	12238575	2975	2975	2975	2975	0
94	20250314	181700	12238575	2975	2975	2975	2975	0
95	20250314	181600	12238575	2975	2975	2975	2975	0
96	20250314	181500	12238575	2975	2975	2975	2975	0
97	20250314	181400	12238575	2975	2975	2975	2975	0
98	20250314	181300	12238575	2975	2975	2975	2975	0
99	20250314	181200	12238575	2975	2975	2975	2975	0
100	20250314	181100	12238575	2975	2975	2975	2975	0
101	20250314	181000	12238575	2975	2975	2975	2975	0
102	20250314	180900	12238575	2975	2975	2975	2975	0
103	20250314	180800	12238575	2975	2975	2975	2975	0
104	20250314	180700	12238575	2975	2975	2975	2975	0
105	20250314	180600	12238575	2975	2975	2975	2975	0
106	20250314	180500	12238575	2975	2975	2975	2975	0
107	20250314	180400	12238575	2975	2975	2975	2975	0
108	20250314	180300	12238575	2975	2975	2975	2975	0
109	20250314	180200	12238575	2975	2975	2975	2975	0
110	20250314	180100	12238575	2975	2975	2975	2975	0
111	20250314	180000	12238575	2975	2975	2975	2975	0
112	20250314	175900	12238575	2975	2975	2975	2975	0
113	20250314	175800	12238575	2975	2975	2975	2975	0
114	20250314	175700	12238575	2975	2975	2975	2975	0
115	20250314	175600	12238575	2975	2975	2975	2975	0
116	20250314	175500	12238575	2975	2975	2975	2975	0
117	20250314	175400	12238575	2975	2975	2975	2975	0
118	20250314	175300	12238575	2975	2975	2975	2975	0
119	20250314	175200	12238575	2975	2975	2975	2975	0
120	20250314	175100	12238575	2975	2975	2975	2975	0
121	20250314	175000	12238575	2975	2975	2975	2975	0
122	20250314	174900	12238575	2975	2975	2975	2975	1
123	20250314	174800	12238575	2975	2975	2975	2975	0
124	20250314	174700	12238575	2975	2975	2975	2975	0
125	20250314	174600	12238575	2975	2975	2975	2975	0
126	20250314	174500	12238575	2975	2975	2975	2975	0
127	20250314	174400	12238575	2975	2975	2975	2975	0
128	20250314	174300	12238575	2975	2975	2975	2975	0
129	20250314	174200	12238575	2975	2975	2975	2975	0
130	20250314	174100	12238575	2975	2975	2975	2975	0
131	20250314	174000	12238575	2975	2975	2975	2975	0
132	20250314	173900	12238575	2975	2975	2975	2975	0
133	20250314	173800	12238575	2975	2975	2975	2975	0
134	20250314	173700	12238575	2975	2975	2975	2975	0
135	20250314	173600	12238575	2975	2975	2975	2975	0
136	20250314	173500	12238575	2975	2975	2975	2975	0
137	20250314	173400	12238575	2975	2975	2975	2975	0
138	20250314	173300	12238575	2975	2975	2975	2975	0
139	20250314	173200	12238575	2975	2975	2975	2975	0
140	20250314	173100	12238575	2975	2975	2975	2975	0
141	20250314	173000	12238575	2975	2975	2975	2975	0
142	20250314	172900	12238575	2975	2975	2975	2975	0
143	20250314	172800	12238575	2975	2975	2975	2975	0
144	20250314	172700	12238575	2975	2975	2975	2975	0
145	20250314	172600	12238575	2975	2975	2975	2975	0
146	20250314	172500	12238575	2975	2975	2975	2975	0
147	20250314	172400	12238575	2975	2975	2975	2975	0
148	20250314	172300	12238575	2975	2975	2975	2975	0
149	20250314	172200	12238575	2975	2975	2975	2975	0
150	20250314	172100	12238575	2975	2975	2975	2975	0
151	20250314	172000	12238575	2975	2975	2975	2975	0
152	20250314	171900	12238575	2975	2975	2975	2975	1
153	20250314	171800	12238575	2975	2975	2975	2975	0
154	20250314	171700	12238575	2975	2975	2975	2975	0
155	20250314	171600	12238575	2975	2975	2975	2975	0
156	20250314	171500	12238575	2975	2975	2975	2975	0
157	20250314	171400	12238575	2975	2975	2975	2975	0
158	20250314	171300	12238575	2975	2975	2975	2975	0
159	20250314	171200	12238575	2975	2975	2975	2975	0
160	20250314	171100	12238575	2975	2975	2975	2975	0
161	20250314	171000	12238575	2975	2975	2975	2975	0
162	20250314	170900	12238575	2975	2975	2975	2975	0
163	20250314	170800	12238575	2975	2975	2975	2975	0
164	20250314	170700	12238575	2975	2975	2975	2975	0
165	20250314	170600	12238575	2975	2975	2975	2975	0
166	20250314	170500	12238575	2975	2975	2975	2975	0
167	20250314	170400	12238575	2975	2975	2975	2975	0
168	20250314	170300	12238575	2975	2975	2975	2975	0
169	20250314	170200	12238575	2975	2975	2975	2975	0
170	20250314	170100	12238575	2975	2975	2975	2975	0
171	20250314	170000	12238575	2975	2975	2975	2975	0
172	20250314	165900	12238575	2975	2975	2975	2975	0
173	20250314	165800	12238575	2975	2975	2975	2975	0
174	20250314	165700	12238575	2975	2975	2975	2975	0
175	20250314	165600	12238575	2975	2975	2975	2975	0
176	20250314	165500	12238575	2975	2975	2975	2975	0
177	20250314	165400	12238575	2975	2975	2975	2975	0
178	20250314	165300	12238575	2975	2975	2975	2975	0
179	20250314	165200	12238575	2975	2975	2975	2975	0
180	20250314	165100	12238575	2975	2975	2975	2975	0
181	20250314	165000	12238575	2975	2975	2975	2975	0
182	20250314	164900	12238575	2975	2975	2975	2975	1
183	20250314	164800	12238575	2975	2975	2975	2975	0
184	20250314	164700	12238575	2975	2975	2975	2975	0
185	20250314	164600	12238575	2975	2975	2975	2975	0
186	20250314	164500	12238575	2975	2975	2975	2975	0
187	20250314	164400	12238575	2975	2975	2975	2975	0
188	20250314	164300	12238575	2975	2975	2975	2975	0
189	20250314	164200	12238575	2975	2975	2975	2975	0
190	20250314	164100	12238575	2975	2975	2975	2975	0
191	20250314	164000	12238575	2975	2975	2975	2975	0
192	20250314	163900	12238575	2975	2975	2975	2975	0
193	20250314	163800	12238575	2975	2975	2975	2975	0
194	20250314	163700	12238575	2975	2975	2975	2975	0
195	20250314	163600	12238575	2975	2975	2975	2975	0
196	20250314	163500	12238575	2975	2975	2975	2975	0
197	20250314	163400	12238575	2975	2975	2975	2975	0
198	20250314	163300	12238575	2975	2975	2975	2975	0
199	20250314	163200	12238575	2975	2975	2975	2975	0
200	20250314	163100	12238575	2975	2975	2975	2975	0
201	20250314	163000	12238575	2975	2975	2975	2975	0
202	20250314	162900	12238575	2975	2975	2975	2975	0
203	20250314	162800	12238575	2975	2975	2975	2975	0
204	20250314	162700	12238575	2975	2975	2975	2975	0
205	20250314	162600	12238575	2975	2975	2975	2975	0
206	20250314	162500	12238575	2975	2975	2975	2975	0
207	20250314	162400	12238575	2975	2975	2975	2975	0
208	20250314	162300	12238575	2975	2975	2975	2975	0
209	20250314	162200	12238575	2975	2975	2975	2975	0
210	20250314	162100	12238575	2975	2975	2975	2975	0
211	20250314	162000	12238575	2975	2975	2975	2975	0
212	20250314	161900	12238575	2975	2975	2975	2975	1
213	20250314	161800	12238575	2975	2975	2975	2975	0
214	20250314	161700	12238575	2975	2975	2975	2975	0
215	20250314	161600	12238575	2975	2975	2975	2975	0
216	20250314	161500	12238575	2975	2975	2975	2975	0
217	20250314	161400	12238575	2975	2975	2975	2975	0
218	20250314	161300	12238575	2975	2975	2975	2975	0
219	20250314	161200	12238575	2975	2975	2975	2975	0
220	20250314	161100	12238575	2975	2975	2975	2975	0
221	20250314	161000	12238575	2975	2975	2975	2975	0
222	20250314	160900	12238575	2975	2975	2975	2975	0
223	20250314	160800	12238575	2975	2975	2975	2975	0
224	20250314	160700	12238575	2975	2975	2975	2975	0
225	20250314	160600	12238575	2975	2975	2975	2975	0
226	20250314	160500	12238575	2975	2975	2975	2975	0
227	20250314	160400	12238575	2975	2975	2975	2975	0
228	20250314	160300	12238575	2975	2975	2975	2975	0
229	20250314	160200	12238575	2975	2975	2975	2975	0
230	20250314	160100	12238575	2975	2975	2975	2975	0
231	20250314	160000	12238575	2975	2975	2975	2975	0
232	20250314	155900	12238575	2975	2975	2975	2975	0
233	20250314	155800	12238575	2975	2975	2975	2975	0
234	20250314	155700	12238575	2975	2975	2975	2975	0
235	20250314	155600	12238575	2975	2975	2975	2975	0
236	20250314	155500	12238575	2975	2975	2975	2975	0
237	20250314	155400	12238575	2975	2975	2975	2975	0
238	20250314	155300	12238575	2975	2975	2975	2975	0
239	20250314	155200	12238575	2975	2975	2975	2975	0
240	20250314	155100	12238575	2975	2975	2975	2975	0
241	20250314	155000	12238575	2975	2975	2975	2975	0
242	20250314	154900	12238575	2975	2975	2975	2975	1
243	20250314	154800	12238575	2975	2975	2975	2975	0
244	20250314	154700	12238575	2975	2975	2975	2975	0
245	20250314	154600	12238575	2975	2975	2975	2975	0
246	20250314	154500	12238575	2975	2975	2975	2975	0
247	20250314	154400	12238575	2975	2975	2975	2975	0
248	20250314	154300	12238575	2975	2975	2975	2975	0
249	20250314	154200	12238575	2975	2975	2975	2975	0
250	20250314	154100	12238575	2975	2975	2975	2975	0
251	20250314	154000	12238575	2975	2975	2975	2975	0
252	20250314	153900	12238575	2975	2975	2975	2975	0
253	20250314	153800	12238575	2975	2975	2975	2975	0
254	20250314	153700	12238575	2975	2975	2975	2975	0
255	20250314	153600	12238575	2975	2975	2975	2975	0
256	20250314	153500	12238575	2975	2975	2975	2975	0
257	20250314	153400	12238575	2975	2975	2975	2975	0
258	20250314	153300	12238575	2975	2975	2975	2975	0
259	20250314	153200	12238575	2975	2975	2975	2975	0
260	20250314	153100	12238575	2975	2975	2975	2975	0
261	20250314	153000	12238575	2975	2975	2975	2975	1
262	20250314	152900	12235600	2965	2965	2965	2965	0
263	20250314	152800	12235600	2965	2965	2965	2965	0
264	20250314	152700	12235600	2965	2965	2965	2965	0
265	20250314	152600	12235600	2965	2965	2965	2965	0
266	20250314	152500	12235600	2965	2965	2965	2965	0
267	20250314	152400	12235600	2965	2965	2965	2965	0
268	20250314	152300	12235600	2965	2965	2965	2965	0
269	20250314	152200	12235600	2965	2965	2965	2965	0
270	20250314	152100	12235600	2965	2965	2965	2965	0
271	20250314	152000	12235600	2965	2965	2965	2965	0
272	20250314	151900	12235600	2965	2965	2965	2965	0
273	20250314	151800	12235600	2965	2965	2965	2965	100
274	20250314	151700	11939100	2965	2965	2965	2965	0
275	20250314	151600	11939100	2965	2965	2965	2965	0
276	20250314	151500	11939100	2965	2965	2965	2965	0
277	20250314	151400	11939100	2965	2965	2965	2965	0
278	20250314	151300	11939100	2965	2965	2965	2965	0
279	20250314	151200	11939100	2965	2965	2965	2965	0
280	20250314	151100	11939100	2965	2955	2965	2955	10
281	20250314	151000	11909535	2955	2955	2955	2955	0
282	20250314	150900	11909535	2955	2955	2955	2955	11
283	20250314	150800	11877030	2960	2960	2960	2960	61
284	20250314	150700	11696470	2960	2945	2960	2945	449
285	20250314	150600	10370420	2950	2950	2950	2950	0
286	20250314	150500	10370420	2950	2950	2950	2950	0
287	20250314	150400	10370420	2950	2950	2950	2950	0
288	20250314	150300	10370420	2950	2950	2950	2950	0
289	20250314	150200	10370420	2950	2950	2950	2950	1
290	20250314	150100	10367470	2950	2950	2950	2950	0
291	20250314	150000	10367470	2950	2950	2950	2950	0
292	20250314	145900	10367470	2950	2950	2950	2950	0
293	20250314	145800	10367470	2950	2950	2950	2950	40
294	20250314	145700	10249470	2950	2950	2950	2950	0
295	20250314	145600	10249470	2950	2950	2950	2950	50
296	20250314	145500	10101970	2945	2945	2945	2945	0
297	20250314	145400	10101970	2945	2945	2945	2945	0
298	20250314	145300	10101970	2945	2945	2945	2945	0
299	20250314	145200	10101970	2945	2945	2945	2945	0
300	20250314	145100	10101970	2945	2945	2945	2945	0
301	20250314	145000	10101970	2945	2945	2945	2945	0
302	20250314	144900	10101970	2945	2945	2945	2945	0
303	20250314	144800	10101970	2945	2945	2945	2945	0
304	20250314	144700	10101970	2945	2945	2945	2945	0
305	20250314	144600	10101970	2945	2945	2945	2945	0
306	20250314	144500	10101970	2945	2945	2945	2945	0
307	20250314	144400	10101970	2945	2945	2945	2945	0
308	20250314	144300	10101970	2945	2945	2945	2945	0
309	20250314	144200	10101970	2945	2945	2945	2945	0
310	20250314	144100	10101970	2945	2945	2945	2945	0
311	20250314	144000	10101970	2945	2945	2945	2945	0
312	20250314	143900	10101970	2945	2945	2945	2945	0
313	20250314	143800	10101970	2945	2945	2945	2945	0
314	20250314	143700	10101970	2945	2945	2945	2945	0
315	20250314	143600	10101970	2945	2945	2945	2945	0
316	20250314	143500	10101970	2945	2945	2945	2945	0
317	20250314	143400	10101970	2945	2945	2945	2945	0
318	20250314	143300	10101970	2945	2945	2945	2945	50
319	20250314	143200	9954720	2940	2940	2940	2940	0
320	20250314	143100	9954720	2940	2940	2940	2940	0
321	20250314	143000	9954720	2940	2940	2940	2940	0
322	20250314	142900	9954720	2940	2940	2940	2940	0
323	20250314	142800	9954720	2940	2940	2940	2940	0
324	20250314	142700	9954720	2940	2940	2940	2940	0
325	20250314	142600	9954720	2940	2940	2940	2940	0
326	20250314	142500	9954720	2940	2940	2940	2940	0
327	20250314	142400	9954720	2940	2940	2940	2940	0
328	20250314	142300	9954720	2940	2940	2940	2940	0
329	20250314	142200	9954720	2940	2940	2940	2940	0
330	20250314	142100	9954720	2940	2940	2940	2940	0
331	20250314	142000	9954720	2940	2940	2940	2940	0
332	20250314	141900	9954720	2940	2940	2940	2940	0
333	20250314	141800	9954720	2940	2940	2940	2940	0
334	20250314	141700	9954720	2940	2940	2940	2940	20
335	20250314	141600	9895920	2940	2940	2940	2940	0
336	20250314	141500	9895920	2940	2940	2940	2940	0
337	20250314	141400	9895920	2940	2940	2940	2940	0
338	20250314	141300	9895920	2940	2940	2940	2940	0
339	20250314	141200	9895920	2940	2940	2940	2940	1
340	20250314	141100	9892980	2940	2940	2940	2940	0
341	20250314	141000	9892980	2940	2940	2940	2940	0
342	20250314	140900	9892980	2940	2940	2940	2940	0
343	20250314	140800	9892980	2940	2940	2940	2940	0
344	20250314	140700	9892980	2940	2940	2940	2940	0
345	20250314	140600	9892980	2940	2940	2940	2940	0
346	20250314	140500	9892980	2940	2940	2940	2940	0
347	20250314	140400	9892980	2940	2940	2940	2940	0
348	20250314	140300	9892980	2940	2940	2940	2940	0
349	20250314	140200	9892980	2940	2940	2940	2940	0
350	20250314	140100	9892980	2940	2950	2950	2940	380
351	20250314	140000	8774965	2955	2955	2955	2955	0
352	20250314	135900	8774965	2955	2955	2955	2955	0
353	20250314	135800	8774965	2955	2955	2955	2955	0
354	20250314	135700	8774965	2955	2955	2955	2955	0
355	20250314	135600	8774965	2955	2955	2955	2955	0
356	20250314	135500	8774965	2955	2955	2955	2955	0
357	20250314	135400	8774965	2955	2955	2955	2955	0
358	20250314	135300	8774965	2955	2955	2955	2955	0
359	20250314	135200	8774965	2955	2955	2955	2955	0
360	20250314	135100	8774965	2955	2955	2955	2955	0
361	20250314	135000	8774965	2955	2955	2955	2955	0
362	20250314	134900	8774965	2955	2955	2955	2955	0
363	20250314	134800	8774965	2955	2955	2955	2955	0
364	20250314	134700	8774965	2955	2957	2960	2955	61
365	20250314	134600	8594570	2950	2950	2950	2950	0
366	20250314	134500	8594570	2950	2950	2950	2950	0
367	20250314	134400	8594570	2950	2950	2950	2950	0
368	20250314	134300	8594570	2950	2950	2950	2950	0
369	20250314	134200	8594570	2950	2950	2950	2950	0
370	20250314	134100	8594570	2950	2945	2950	2945	700
371	20250314	134000	6530200	2945	2945	2945	2945	5
372	20250314	133900	6515475	2945	2945	2945	2945	5
373	20250314	133800	6500750	2945	2945	2945	2945	0
374	20250314	133700	6500750	2945	2945	2945	2940	65
375	20250314	133600	6309350	2945	2945	2945	2945	32
376	20250314	133500	6215110	2945	2945	2945	2945	2
377	20250314	133400	6209220	2945	2945	2945	2945	0
378	20250314	133300	6209220	2945	2945	2945	2945	0
379	20250314	133200	6209220	2945	2945	2945	2945	1
380	20250314	133100	6206275	2945	2945	2945	2945	0
381	20250314	133000	6206275	2945	2945	2945	2945	4
382	20250314	132900	6194495	2945	2945	2945	2945	0
383	20250314	132800	6194495	2945	2945	2945	2945	0
384	20250314	132700	6194495	2945	2945	2945	2945	0
385	20250314	132600	6194495	2945	2945	2945	2945	0
386	20250314	132500	6194495	2945	2945	2945	2945	0
387	20250314	132400	6194495	2945	2945	2945	2945	0
388	20250314	132300	6194495	2945	2945	2945	2945	1
389	20250314	132200	6191550	2945	2945	2945	2945	0
390	20250314	132100	6191550	2945	2945	2945	2945	0
391	20250314	132000	6191550	2945	2945	2945	2945	0
392	20250314	131900	6191550	2945	2945	2945	2945	0
393	20250314	131800	6191550	2945	2945	2945	2945	0
394	20250314	131700	6191550	2945	2945	2945	2945	0
395	20250314	131600	6191550	2945	2945	2945	2945	0
396	20250314	131500	6191550	2945	2945	2945	2945	0
397	20250314	131400	6191550	2945	2945	2945	2945	2
398	20250314	131300	6185660	2950	2950	2950	2950	0
399	20250314	131200	6185660	2950	2950	2950	2950	0
400	20250314	131100	6185660	2950	2950	2950	2950	0
401	20250314	131000	6185660	2950	2950	2950	2950	0
402	20250314	130900	6185660	2950	2950	2950	2950	0
403	20250314	130800	6185660	2950	2950	2950	2950	0
404	20250314	130700	6185660	2950	2950	2950	2950	0
405	20250314	130600	6185660	2950	2950	2950	2950	0
406	20250314	130500	6185660	2950	2950	2950	2950	0
407	20250314	130400	6185660	2950	2950	2950	2950	0
408	20250314	130300	6185660	2950	2950	2950	2950	0
409	20250314	130200	6185660	2950	2950	2950	2950	0
410	20250314	130100	6185660	2950	2950	2950	2950	0
411	20250314	130000	6185660	2950	2950	2950	2950	0
412	20250314	125900	6185660	2950	2950	2950	2950	0
413	20250314	125800	6185660	2950	2950	2950	2950	0
414	20250314	125700	6185660	2950	2950	2950	2950	0
415	20250314	125600	6185660	2950	2950	2950	2950	0
416	20250314	125500	6185660	2950	2950	2950	2950	0
417	20250314	125400	6185660	2950	2950	2950	2950	0
418	20250314	125300	6185660	2950	2950	2950	2950	0
419	20250314	125200	6185660	2950	2950	2950	2950	1
420	20250314	125100	6182710	2935	2935	2935	2935	0
421	20250314	125000	6182710	2935	2935	2935	2935	0
422	20250314	124900	6182710	2935	2935	2935	2935	0
423	20250314	124800	6182710	2935	2935	2935	2935	0
424	20250314	124700	6182710	2935	2940	2940	2935	100
425	20250314	124600	5889010	2945	2945	2945	2945	0
426	20250314	124500	5889010	2945	2945	2945	2945	5
427	20250314	124400	5874285	2945	2945	2945	2945	0
428	20250314	124300	5874285	2945	2945	2945	2945	5
429	20250314	124200	5859560	2945	2945	2945	2945	1
430	20250314	124100	5856615	2945	2945	2945	2945	4
431	20250314	124000	5844835	2945	2945	2945	2945	0
432	20250314	123900	5844835	2945	2945	2945	2945	198
433	20250314	123800	5261725	2945	2945	2945	2945	0
434	20250314	123700	5261725	2945	2945	2945	2945	0
435	20250314	123600	5261725	2945	2945	2945	2945	0
436	20250314	123500	5261725	2945	2945	2945	2945	1
437	20250314	123400	5258780	2945	2945	2945	2945	0
438	20250314	123300	5258780	2945	2945	2945	2945	0
439	20250314	123200	5258780	2945	2945	2945	2945	1
440	20250314	123100	5255835	2945	2945	2945	2945	0
441	20250314	123000	5255835	2945	2945	2945	2945	0
442	20250314	122900	5255835	2945	2945	2945	2945	0
443	20250314	122800	5255835	2945	2945	2945	2945	0
444	20250314	122700	5255835	2945	2945	2945	2945	1
445	20250314	122600	5252890	2945	2945	2945	2945	0
446	20250314	122500	5252890	2945	2945	2945	2945	0
447	20250314	122400	5252890	2945	2945	2945	2945	0
448	20250314	122300	5252890	2945	2945	2945	2945	0
449	20250314	122200	5252890	2945	2945	2945	2945	0
450	20250314	122100	5252890	2945	2945	2945	2945	0
451	20250314	122000	5252890	2945	2945	2945	2945	0
452	20250314	121900	5252890	2945	2945	2945	2945	0
453	20250314	121800	5252890	2945	2945	2945	2945	35
454	20250314	121700	5149815	2940	2940	2940	2940	0
455	20250314	121600	5149815	2940	2940	2940	2940	0
456	20250314	121500	5149815	2940	2940	2940	2940	0
457	20250314	121400	5149815	2940	2940	2940	2940	4
458	20250314	121300	5138055	2940	2940	2940	2940	0
459	20250314	121200	5138055	2940	2940	2940	2940	0
460	20250314	121100	5138055	2940	2940	2940	2940	0
461	20250314	121000	5138055	2940	2940	2940	2940	0
462	20250314	120900	5138055	2940	2940	2940	2940	0
463	20250314	120800	5138055	2940	2940	2940	2940	0
464	20250314	120700	5138055	2940	2940	2940	2940	0
465	20250314	120600	5138055	2940	2940	2940	2940	0
466	20250314	120500	5138055	2940	2940	2940	2940	4
467	20250314	120400	5126295	2940	2940	2940	2940	0
468	20250314	120300	5126295	2940	2940	2940	2940	0
469	20250314	120200	5126295	2940	2940	2940	2940	1
470	20250314	120100	5123355	2940	2940	2940	2940	0
471	20250314	120000	5123355	2940	2940	2940	2940	0
472	20250314	115900	5123355	2940	2940	2940	2940	0
473	20250314	115800	5123355	2940	2940	2940	2940	0
474	20250314	115700	5123355	2940	2940	2940	2940	1
475	20250314	115600	5120415	2940	2940	2940	2940	24
476	20250314	115500	5049855	2940	2940	2940	2940	0
477	20250314	115400	5049855	2940	2940	2940	2940	0
478	20250314	115300	5049855	2940	2940	2940	2940	0
479	20250314	115200	5049855	2940	2940	2940	2940	2
480	20250314	115100	5043975	2945	2945	2945	2945	0
481	20250314	115000	5043975	2945	2945	2945	2945	1
482	20250314	114900	5041030	2935	2940	2940	2935	58
483	20250314	114800	4870795	2950	2950	2950	2950	0
484	20250314	114700	4870795	2950	2950	2950	2950	0
485	20250314	114600	4870795	2950	2950	2950	2950	0
486	20250314	114500	4870795	2950	2950	2950	2950	0
487	20250314	114400	4870795	2950	2950	2950	2950	0
488	20250314	114300	4870795	2950	2950	2950	2950	0
489	20250314	114200	4870795	2950	2950	2950	2950	0
490	20250314	114100	4870795	2950	2950	2950	2950	1
491	20250314	114000	4867845	2950	2950	2950	2950	0
492	20250314	113900	4867845	2950	2950	2950	2950	0
493	20250314	113800	4867845	2950	2950	2950	2950	0
494	20250314	113700	4867845	2950	2950	2950	2950	0
495	20250314	113600	4867845	2950	2950	2950	2950	0
496	20250314	113500	4867845	2950	2950	2950	2950	0
497	20250314	113400	4867845	2950	2950	2950	2950	0
498	20250314	113300	4867845	2950	2950	2950	2950	0
499	20250314	113200	4867845	2950	2950	2950	2950	0
500	20250314	113100	4867845	2950	2950	2950	2950	0
501	20250314	113000	4867845	2950	2950	2950	2950	0
502	20250314	112900	4867845	2950	2950	2950	2950	0
503	20250314	112800	4867845	2950	2950	2950	2950	0
504	20250314	112700	4867845	2950	2960	2960	2950	18
505	20250314	112600	4814645	2950	2950	2950	2950	0
506	20250314	112500	4814645	2950	2950	2950	2950	3
507	20250314	112400	4805795	2945	2945	2945	2945	1
508	20250314	112300	4802850	2940	2940	2940	2940	0
509	20250314	112200	4802850	2940	2940	2940	2940	8
510	20250314	112100	4779330	2940	2940	2940	2940	2
511	20250314	112000	4773450	2940	2940	2940	2940	8
512	20250314	111900	4749930	2945	2945	2945	2945	18
513	20250314	111800	4696920	2940	2940	2940	2940	0
514	20250314	111700	4696920	2940	2940	2940	2940	0
515	20250314	111600	4696920	2940	2940	2940	2940	0
516	20250314	111500	4696920	2940	2940	2940	2940	0
517	20250314	111400	4696920	2940	2940	2940	2940	0
518	20250314	111300	4696920	2940	2940	2940	2940	1
519	20250314	111200	4693980	2935	2935	2935	2935	0
520	20250314	111100	4693980	2935	2935	2935	2935	0
521	20250314	111000	4693980	2935	2935	2935	2935	0
522	20250314	110900	4693980	2935	2935	2935	2935	0
523	20250314	110800	4693980	2935	2935	2935	2935	0
524	20250314	110700	4693980	2935	2935	2935	2935	0
525	20250314	110600	4693980	2935	2935	2935	2935	0
526	20250314	110500	4693980	2935	2935	2935	2935	2
527	20250314	110400	4688110	2940	2940	2940	2940	1
528	20250314	110300	4685170	2940	2940	2940	2940	160
529	20250314	110200	4214770	2945	2945	2945	2945	0
530	20250314	110100	4214770	2945	2945	2945	2945	1
531	20250314	110000	4211825	2945	2950	2950	2945	2
532	20250314	105900	4205930	2955	2955	2955	2955	1
533	20250314	105800	4202975	2947	2947	2947	2947	0
534	20250314	105700	4202975	2947	2947	2947	2947	0
535	20250314	105600	4202975	2947	2947	2947	2947	0
536	20250314	105500	4202975	2947	2947	2947	2947	0
537	20250314	105400	4202975	2947	2947	2947	2947	1
538	20250314	105300	4200028	2940	2940	2940	2940	0
539	20250314	105200	4200028	2940	2940	2940	2940	0
540	20250314	105100	4200028	2940	2940	2940	2940	225
541	20250314	105000	3538528	2937	2937	2937	2937	0
542	20250314	104900	3538528	2937	2937	2937	2937	0
543	20250314	104800	3538528	2937	2937	2937	2937	0
544	20250314	104700	3538528	2937	2937	2937	2937	0
545	20250314	104600	3538528	2937	2937	2937	2937	18
546	20250314	104500	3485662	2937	2937	2937	2937	18
547	20250314	104400	3432796	2937	2937	2937	2937	0
548	20250314	104300	3432796	2937	2937	2937	2937	0
549	20250314	104200	3432796	2937	2937	2937	2937	0
550	20250314	104100	3432796	2937	2937	2937	2937	1
551	20250314	104000	3429859	2937	2937	2937	2937	1
552	20250314	103900	3426922	2935	2935	2935	2935	0
553	20250314	103800	3426922	2935	2935	2935	2935	0
554	20250314	103700	3426922	2935	2935	2935	2935	1
555	20250314	103600	3423987	2935	2935	2935	2935	0
556	20250314	103500	3423987	2935	2935	2935	2935	0
557	20250314	103400	3423987	2935	2935	2935	2935	4
558	20250314	103300	3412247	2935	2935	2935	2935	0
559	20250314	103200	3412247	2935	2935	2935	2935	0
560	20250314	103100	3412247	2935	2935	2935	2935	0
561	20250314	103000	3412247	2935	2935	2935	2935	0
562	20250314	102900	3412247	2935	2935	2935	2935	0
563	20250314	102800	3412247	2935	2935	2935	2935	0
564	20250314	102700	3412247	2935	2935	2935	2935	10
565	20250314	102600	3382897	2935	2935	2935	2935	5
566	20250314	102500	3368222	2935	2940	2940	2935	136
567	20250314	102400	2969057	2940	2940	2940	2940	0
568	20250314	102300	2969057	2940	2940	2940	2940	0
569	20250314	102200	2969057	2940	2940	2940	2940	0
570	20250314	102100	2969057	2940	2940	2940	2940	751
571	20250314	102000	761117	2945	2945	2945	2945	0
572	20250314	101900	761117	2945	2945	2945	2945	1
573	20250314	101800	758172	2945	2945	2945	2945	0
574	20250314	101700	758172	2945	2945	2945	2945	3
575	20250314	101600	749337	2950	2950	2950	2950	0
576	20250314	101500	749337	2950	2950	2950	2950	0
577	20250314	101400	749337	2950	2950	2950	2950	0
578	20250314	101300	749337	2950	2950	2950	2950	0
579	20250314	101200	749337	2950	2950	2950	2950	20
580	20250314	101100	690337	2950	2950	2950	2950	0
581	20250314	101000	690337	2950	2950	2950	2950	0
582	20250314	100900	690337	2950	2950	2950	2950	1
583	20250314	100800	687387	2940	2940	2940	2940	0
584	20250314	100700	687387	2940	2940	2940	2940	0
585	20250314	100600	687387	2940	2940	2940	2940	13
586	20250314	100500	649167	2945	2945	2945	2945	1
587	20250314	100400	646222	2945	2945	2945	2945	6
588	20250314	100300	628552	2945	2945	2945	2945	0
589	20250314	100200	628552	2945	2945	2945	2945	0
590	20250314	100100	628552	2945	2945	2945	2945	1
591	20250314	100000	625607	2950	2950	2950	2950	0
592	20250314	095900	625607	2950	2950	2950	2950	0
593	20250314	095800	625607	2950	2950	2950	2950	0
594	20250314	095700	625607	2950	2950	2950	2950	0
595	20250314	095600	625607	2950	2950	2950	2950	0
596	20250314	095500	625607	2950	2950	2950	2950	0
597	20250314	095400	625607	2950	2950	2950	2950	0
598	20250314	095300	625607	2950	2950	2950	2950	0
599	20250314	095200	625607	2950	2950	2950	2950	0
600	20250314	095100	625607	2950	2950	2950	2950	0
601	20250314	095000	625607	2950	2950	2950	2950	0
602	20250314	094900	625607	2950	2950	2950	2950	0
603	20250314	094800	625607	2950	2950	2950	2950	0
604	20250314	094700	625607	2950	2950	2950	2950	0
605	20250314	094600	625607	2950	2950	2950	2950	0
606	20250314	094500	625607	2950	2950	2950	2950	2
607	20250314	094400	619707	2945	2945	2945	2945	0
608	20250314	094300	619707	2945	2945	2945	2945	3
609	20250314	094200	610872	2945	2945	2945	2945	0
610	20250314	094100	610872	2945	2945	2945	2945	1
611	20250314	094000	607927	2945	2945	2945	2945	0
612	20250314	093900	607927	2945	2945	2945	2945	0
613	20250314	093800	607927	2945	2945	2945	2945	0
614	20250314	093700	607927	2945	2945	2945	2945	0
615	20250314	093600	607927	2945	2947	2947	2945	15
616	20250314	093500	563728	2947	2947	2947	2947	12
617	20250314	093400	528364	2947	2947	2947	2947	0
618	20250314	093300	528364	2947	2947	2947	2947	16
619	20250314	093200	481212	2947	2947	2947	2947	15
620	20250314	093100	437007	2947	2947	2947	2947	9
621	20250314	093000	410484	2947	2947	2947	2947	4
622	20250314	092900	398696	2947	2947	2947	2947	3
623	20250314	092800	389855	2950	2950	2950	2950	1
624	20250314	092700	386905	2950	2950	2950	2950	0
625	20250314	092600	386905	2950	2950	2950	2950	0
626	20250314	092500	386905	2950	2950	2950	2950	0
627	20250314	092400	386905	2950	2950	2950	2950	0
628	20250314	092300	386905	2950	2950	2950	2950	0
629	20250314	092200	386905	2950	2950	2950	2950	3
630	20250314	092100	378055	2950	2950	2950	2950	0
631	20250314	092000	378055	2950	2950	2950	2950	3
632	20250314	091900	369205	2950	2950	2950	2950	0
633	20250314	091800	369205	2950	2950	2950	2950	0
634	20250314	091700	369205	2950	2950	2950	2950	1
635	20250314	091600	366255	2950	2950	2950	2950	0
636	20250314	091500	366255	2950	2950	2950	2950	1
637	20250314	091400	363305	2950	2950	2950	2950	1
638	20250314	091300	360355	2950	2950	2950	2950	0
639	20250314	091200	360355	2950	2950	2950	2950	0
640	20250314	091100	360355	2950	2950	2950	2950	1
641	20250314	091000	357405	2950	2950	2950	2950	0
642	20250314	090900	357405	2950	2950	2950	2950	3
643	20250314	090800	348555	2945	2945	2945	2945	0
644	20250314	090700	348555	2945	2945	2945	2945	0
645	20250314	090600	348555	2945	2950	2950	2945	2
646	20250314	090500	342660	2950	2950	2950	2950	1
647	20250314	090400	339710	2950	2950	2950	2950	0
648	20250314	090300	339710	2950	2935	2950	2935	51
649	20250314	090200	189275	2935	2935	2935	2935	1
650	20250314	090100	186340	2940	2950	2950	2940	6
651	20250314	090000	168670	2945	2960	2960	2945	57