KissMeData/024950/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191100	52824233	4135	4135	4135	4135	28
3	20250306	191000	52824233	4135	4135	4135	4135	0
4	20250306	190900	52824233	4135	4135	4135	4135	0
5	20250306	190800	52824233	4135	4135	4135	4135	0
6	20250306	190700	52824233	4135	4135	4135	4135	0
7	20250306	190600	52824233	4135	4135	4135	4135	0
8	20250306	190500	52824233	4135	4135	4135	4135	0
9	20250306	190400	52824233	4135	4135	4135	4135	0
10	20250306	190300	52824233	4135	4135	4135	4135	0
11	20250306	190200	52824233	4135	4135	4135	4135	0
12	20250306	190100	52824233	4135	4135	4135	4135	0
13	20250306	190000	52824233	4135	4135	4135	4135	0
14	20250306	185900	52824233	4135	4135	4135	4135	0
15	20250306	185800	52824233	4135	4135	4135	4135	0
16	20250306	185700	52824233	4135	4135	4135	4135	0
17	20250306	185600	52824233	4135	4135	4135	4135	0
18	20250306	185500	52824233	4135	4135	4135	4135	0
19	20250306	185400	52824233	4135	4135	4135	4135	0
20	20250306	185300	52824233	4135	4135	4135	4135	0
21	20250306	185200	52824233	4135	4135	4135	4135	0
22	20250306	185100	52824233	4135	4135	4135	4135	0
23	20250306	185000	52824233	4135	4135	4135	4135	0
24	20250306	184900	52824233	4135	4135	4135	4135	0
25	20250306	184800	52824233	4135	4135	4135	4135	0
26	20250306	184700	52824233	4135	4135	4135	4135	0
27	20250306	184600	52824233	4135	4135	4135	4135	0
28	20250306	184500	52824233	4135	4135	4135	4135	0
29	20250306	184400	52824233	4135	4135	4135	4135	0
30	20250306	184300	52824233	4135	4135	4135	4135	0
31	20250306	184200	52824233	4135	4135	4135	4135	0
32	20250306	184100	52824233	4135	4135	4135	4135	28
33	20250306	184000	52824233	4135	4135	4135	4135	0
34	20250306	183900	52824233	4135	4135	4135	4135	0
35	20250306	183800	52824233	4135	4135	4135	4135	0
36	20250306	183700	52824233	4135	4135	4135	4135	0
37	20250306	183600	52824233	4135	4135	4135	4135	0
38	20250306	183500	52824233	4135	4135	4135	4135	0
39	20250306	183400	52824233	4135	4135	4135	4135	0
40	20250306	183300	52824233	4135	4135	4135	4135	0
41	20250306	183200	52824233	4135	4135	4135	4135	0
42	20250306	183100	52824233	4135	4135	4135	4135	0
43	20250306	183000	52824233	4135	4135	4135	4135	0
44	20250306	182900	52824233	4135	4135	4135	4135	0
45	20250306	182800	52824233	4135	4135	4135	4135	0
46	20250306	182700	52824233	4135	4135	4135	4135	0
47	20250306	182600	52824233	4135	4135	4135	4135	0
48	20250306	182500	52824233	4135	4135	4135	4135	0
49	20250306	182400	52824233	4135	4135	4135	4135	0
50	20250306	182300	52824233	4135	4135	4135	4135	0
51	20250306	182200	52824233	4135	4135	4135	4135	0
52	20250306	182100	52824233	4135	4135	4135	4135	0
53	20250306	182000	52824233	4135	4135	4135	4135	0
54	20250306	181900	52824233	4135	4135	4135	4135	0
55	20250306	181800	52824233	4135	4135	4135	4135	0
56	20250306	181700	52824233	4135	4135	4135	4135	0
57	20250306	181600	52824233	4135	4135	4135	4135	0
58	20250306	181500	52824233	4135	4135	4135	4135	0
59	20250306	181400	52824233	4135	4135	4135	4135	0
60	20250306	181300	52824233	4135	4135	4135	4135	0
61	20250306	181200	52824233	4135	4135	4135	4135	0
62	20250306	181100	52824233	4135	4135	4135	4135	28
63	20250306	181000	52824233	4135	4135	4135	4135	0
64	20250306	180900	52824233	4135	4135	4135	4135	0
65	20250306	180800	52824233	4135	4135	4135	4135	0
66	20250306	180700	52824233	4135	4135	4135	4135	0
67	20250306	180600	52824233	4135	4135	4135	4135	0
68	20250306	180500	52824233	4135	4135	4135	4135	0
69	20250306	180400	52824233	4135	4135	4135	4135	0
70	20250306	180300	52824233	4135	4135	4135	4135	0
71	20250306	180200	52824233	4135	4135	4135	4135	0
72	20250306	180100	52824233	4135	4135	4135	4135	0
73	20250306	180000	52824233	4135	4135	4135	4135	0
74	20250306	175900	52824233	4135	4135	4135	4135	0
75	20250306	175800	52824233	4135	4135	4135	4135	0
76	20250306	175700	52824233	4135	4135	4135	4135	0
77	20250306	175600	52824233	4135	4135	4135	4135	0
78	20250306	175500	52824233	4135	4135	4135	4135	0
79	20250306	175400	52824233	4135	4135	4135	4135	0
80	20250306	175300	52824233	4135	4135	4135	4135	0
81	20250306	175200	52824233	4135	4135	4135	4135	0
82	20250306	175100	52824233	4135	4135	4135	4135	0
83	20250306	175000	52824233	4135	4135	4135	4135	0
84	20250306	174900	52824233	4135	4135	4135	4135	0
85	20250306	174800	52824233	4135	4135	4135	4135	0
86	20250306	174700	52824233	4135	4135	4135	4135	0
87	20250306	174600	52824233	4135	4135	4135	4135	0
88	20250306	174500	52824233	4135	4135	4135	4135	0
89	20250306	174400	52824233	4135	4135	4135	4135	0
90	20250306	174300	52824233	4135	4135	4135	4135	0
91	20250306	174200	52824233	4135	4135	4135	4135	0
92	20250306	174100	52824233	4135	4135	4135	4135	28
93	20250306	174000	52824233	4135	4135	4135	4135	0
94	20250306	173900	52824233	4135	4135	4135	4135	0
95	20250306	173800	52824233	4135	4135	4135	4135	0
96	20250306	173700	52824233	4135	4135	4135	4135	0
97	20250306	173600	52824233	4135	4135	4135	4135	0
98	20250306	173500	52824233	4135	4135	4135	4135	0
99	20250306	173400	52824233	4135	4135	4135	4135	0
100	20250306	173300	52824233	4135	4135	4135	4135	0
101	20250306	173200	52824233	4135	4135	4135	4135	0
102	20250306	173100	52824233	4135	4135	4135	4135	0
103	20250306	173000	52824233	4135	4135	4135	4135	0
104	20250306	172900	52824233	4135	4135	4135	4135	0
105	20250306	172800	52824233	4135	4135	4135	4135	0
106	20250306	172700	52824233	4135	4135	4135	4135	0
107	20250306	172600	52824233	4135	4135	4135	4135	0
108	20250306	172500	52824233	4135	4135	4135	4135	0
109	20250306	172400	52824233	4135	4135	4135	4135	0
110	20250306	172300	52824233	4135	4135	4135	4135	0
111	20250306	172200	52824233	4135	4135	4135	4135	0
112	20250306	172100	52824233	4135	4135	4135	4135	0
113	20250306	172000	52824233	4135	4135	4135	4135	0
114	20250306	171900	52824233	4135	4135	4135	4135	0
115	20250306	171800	52824233	4135	4135	4135	4135	0
116	20250306	171700	52824233	4135	4135	4135	4135	0
117	20250306	171600	52824233	4135	4135	4135	4135	0
118	20250306	171500	52824233	4135	4135	4135	4135	0
119	20250306	171400	52824233	4135	4135	4135	4135	0
120	20250306	171300	52824233	4135	4135	4135	4135	0
121	20250306	171200	52824233	4135	4135	4135	4135	0
122	20250306	171100	52824233	4135	4135	4135	4135	28
123	20250306	171000	52824233	4135	4135	4135	4135	0
124	20250306	170900	52824233	4135	4135	4135	4135	0
125	20250306	170800	52824233	4135	4135	4135	4135	0
126	20250306	170700	52824233	4135	4135	4135	4135	0
127	20250306	170600	52824233	4135	4135	4135	4135	0
128	20250306	170500	52824233	4135	4135	4135	4135	0
129	20250306	170400	52824233	4135	4135	4135	4135	0
130	20250306	170300	52824233	4135	4135	4135	4135	0
131	20250306	170200	52824233	4135	4135	4135	4135	0
132	20250306	170100	52824233	4135	4135	4135	4135	0
133	20250306	170000	52824233	4135	4135	4135	4135	0
134	20250306	165900	52824233	4135	4135	4135	4135	0
135	20250306	165800	52824233	4135	4135	4135	4135	0
136	20250306	165700	52824233	4135	4135	4135	4135	0
137	20250306	165600	52824233	4135	4135	4135	4135	0
138	20250306	165500	52824233	4135	4135	4135	4135	0
139	20250306	165400	52824233	4135	4135	4135	4135	0
140	20250306	165300	52824233	4135	4135	4135	4135	0
141	20250306	165200	52824233	4135	4135	4135	4135	0
142	20250306	165100	52824233	4135	4135	4135	4135	0
143	20250306	165000	52824233	4135	4135	4135	4135	0
144	20250306	164900	52824233	4135	4135	4135	4135	0
145	20250306	164800	52824233	4135	4135	4135	4135	0
146	20250306	164700	52824233	4135	4135	4135	4135	0
147	20250306	164600	52824233	4135	4135	4135	4135	0
148	20250306	164500	52824233	4135	4135	4135	4135	0
149	20250306	164400	52824233	4135	4135	4135	4135	0
150	20250306	164300	52824233	4135	4135	4135	4135	0
151	20250306	164200	52824233	4135	4135	4135	4135	0
152	20250306	164100	52824233	4135	4135	4135	4135	28
153	20250306	164000	52824233	4135	4135	4135	4135	0
154	20250306	163900	52824233	4135	4135	4135	4135	0
155	20250306	163800	52824233	4135	4135	4135	4135	0
156	20250306	163700	52824233	4135	4135	4135	4135	0
157	20250306	163600	52824233	4135	4135	4135	4135	0
158	20250306	163500	52824233	4135	4135	4135	4135	0
159	20250306	163400	52824233	4135	4135	4135	4135	0
160	20250306	163300	52824233	4135	4135	4135	4135	0
161	20250306	163200	52824233	4135	4135	4135	4135	0
162	20250306	163100	52824233	4135	4135	4135	4135	0
163	20250306	163000	52824233	4135	4135	4135	4135	0
164	20250306	162900	52824233	4135	4135	4135	4135	0
165	20250306	162800	52824233	4135	4135	4135	4135	0
166	20250306	162700	52824233	4135	4135	4135	4135	0
167	20250306	162600	52824233	4135	4135	4135	4135	0
168	20250306	162500	52824233	4135	4135	4135	4135	0
169	20250306	162400	52824233	4135	4135	4135	4135	0
170	20250306	162300	52824233	4135	4135	4135	4135	0
171	20250306	162200	52824233	4135	4135	4135	4135	0
172	20250306	162100	52824233	4135	4135	4135	4135	0
173	20250306	162000	52824233	4135	4135	4135	4135	0
174	20250306	161900	52824233	4135	4135	4135	4135	0
175	20250306	161800	52824233	4135	4135	4135	4135	0
176	20250306	161700	52824233	4135	4135	4135	4135	0
177	20250306	161600	52824233	4135	4135	4135	4135	0
178	20250306	161500	52824233	4135	4135	4135	4135	0
179	20250306	161400	52824233	4135	4135	4135	4135	0
180	20250306	161300	52824233	4135	4135	4135	4135	0
181	20250306	161200	52824233	4135	4135	4135	4135	0
182	20250306	161100	52824233	4135	4135	4135	4135	28
183	20250306	161000	52824233	4135	4135	4135	4135	0
184	20250306	160900	52824233	4135	4135	4135	4135	0
185	20250306	160800	52824233	4135	4135	4135	4135	0
186	20250306	160700	52824233	4135	4135	4135	4135	0
187	20250306	160600	52824233	4135	4135	4135	4135	0
188	20250306	160500	52824233	4135	4135	4135	4135	0
189	20250306	160400	52824233	4135	4135	4135	4135	0
190	20250306	160300	52824233	4135	4135	4135	4135	0
191	20250306	160200	52824233	4135	4135	4135	4135	0
192	20250306	160100	52824233	4135	4135	4135	4135	0
193	20250306	160000	52824233	4135	4135	4135	4135	0
194	20250306	155900	52824233	4135	4135	4135	4135	0
195	20250306	155800	52824233	4135	4135	4135	4135	0
196	20250306	155700	52824233	4135	4135	4135	4135	0
197	20250306	155600	52824233	4135	4135	4135	4135	0
198	20250306	155500	52824233	4135	4135	4135	4135	0
199	20250306	155400	52824233	4135	4135	4135	4135	0
200	20250306	155300	52824233	4135	4135	4135	4135	0
201	20250306	155200	52824233	4135	4135	4135	4135	0
202	20250306	155100	52824233	4135	4135	4135	4135	0
203	20250306	155000	52824233	4135	4135	4135	4135	0
204	20250306	154900	52824233	4135	4135	4135	4135	0
205	20250306	154800	52824233	4135	4135	4135	4135	0
206	20250306	154700	52824233	4135	4135	4135	4135	0
207	20250306	154600	52824233	4135	4135	4135	4135	0
208	20250306	154500	52824233	4135	4135	4135	4135	0
209	20250306	154400	52824233	4135	4135	4135	4135	0
210	20250306	154300	52824233	4135	4135	4135	4135	0
211	20250306	154200	52824233	4135	4135	4135	4135	0
212	20250306	154100	52824233	4135	4135	4135	4135	28
213	20250306	154000	52824233	4135	4135	4135	4135	0
214	20250306	153900	52824233	4135	4135	4135	4135	0
215	20250306	153800	52824233	4135	4135	4135	4135	0
216	20250306	153700	52824233	4135	4135	4135	4135	0
217	20250306	153600	52824233	4135	4135	4135	4135	0
218	20250306	153500	52824233	4135	4135	4135	4135	0
219	20250306	153400	52824233	4135	4135	4135	4135	0
220	20250306	153300	52824233	4135	4135	4135	4135	0
221	20250306	153200	52824233	4135	4135	4135	4135	0
222	20250306	153100	52824233	4135	4135	4135	4135	0
223	20250306	153000	52824233	4135	4135	4135	4135	28
224	20250306	152900	52708453	4135	4135	4135	4135	0
225	20250306	152800	52708453	4135	4135	4135	4135	0
226	20250306	152700	52708453	4135	4135	4135	4135	0
227	20250306	152600	52708453	4135	4135	4135	4135	0
228	20250306	152500	52708453	4135	4135	4135	4135	0
229	20250306	152400	52708453	4135	4135	4135	4135	0
230	20250306	152300	52708453	4135	4135	4135	4135	0
231	20250306	152200	52708453	4135	4135	4135	4135	0
232	20250306	152100	52708453	4135	4135	4135	4135	0
233	20250306	152000	52708453	4135	4135	4135	4135	0
234	20250306	151900	52708453	4135	4135	4135	4135	1
235	20250306	151800	52704318	4140	4140	4140	4140	0
236	20250306	151700	52704318	4140	4140	4140	4140	0
237	20250306	151600	52704318	4140	4140	4140	4140	50
238	20250306	151500	52497318	4140	4140	4140	4140	0
239	20250306	151400	52497318	4140	4140	4140	4140	2
240	20250306	151300	52489038	4140	4145	4145	4140	6
241	20250306	151200	52464188	4145	4145	4145	4145	11
242	20250306	151100	52418593	4130	4130	4130	4130	0
243	20250306	151000	52418593	4130	4130	4130	4130	0
244	20250306	150900	52418593	4130	4130	4130	4130	0
245	20250306	150800	52418593	4130	4130	4130	4130	0
246	20250306	150700	52418593	4130	4130	4130	4130	6
247	20250306	150600	52393813	4130	4130	4130	4130	0
248	20250306	150500	52393813	4130	4130	4130	4130	1
249	20250306	150400	52389683	4140	4140	4140	4140	0
250	20250306	150300	52389683	4140	4140	4140	4140	0
251	20250306	150200	52389683	4140	4140	4140	4140	0
252	20250306	150100	52389683	4140	4140	4140	4140	0
253	20250306	150000	52389683	4140	4140	4140	4140	6
254	20250306	145900	52364843	4130	4130	4130	4130	0
255	20250306	145800	52364843	4130	4130	4130	4130	0
256	20250306	145700	52364843	4130	4130	4130	4130	0
257	20250306	145600	52364843	4130	4130	4130	4130	0
258	20250306	145500	52364843	4130	4130	4130	4130	0
259	20250306	145400	52364843	4130	4130	4130	4130	0
260	20250306	145300	52364843	4130	4130	4130	4130	0
261	20250306	145200	52364843	4130	4130	4130	4130	0
262	20250306	145100	52364843	4130	4130	4130	4130	0
263	20250306	145000	52364843	4130	4130	4130	4130	10
264	20250306	144900	52323543	4145	4145	4145	4145	0
265	20250306	144800	52323543	4145	4145	4145	4145	0
266	20250306	144700	52323543	4145	4145	4145	4145	0
267	20250306	144600	52323543	4145	4145	4145	4145	1
268	20250306	144500	52319398	4150	4150	4150	4150	0
269	20250306	144400	52319398	4150	4150	4150	4150	0
270	20250306	144300	52319398	4150	4150	4150	4150	0
271	20250306	144200	52319398	4150	4150	4150	4150	0
272	20250306	144100	52319398	4150	4150	4150	4150	7
273	20250306	144000	52290348	4145	4145	4145	4145	0
274	20250306	143900	52290348	4145	4145	4145	4145	0
275	20250306	143800	52290348	4145	4145	4145	4145	0
276	20250306	143700	52290348	4145	4145	4145	4145	0
277	20250306	143600	52290348	4145	4145	4145	4145	14
278	20250306	143500	52232318	4145	4145	4145	4145	0
279	20250306	143400	52232318	4145	4145	4145	4145	0
280	20250306	143300	52232318	4145	4145	4145	4145	0
281	20250306	143200	52232318	4145	4145	4145	4145	24
282	20250306	143100	52132838	4130	4130	4130	4130	0
283	20250306	143000	52132838	4130	4130	4130	4130	0
284	20250306	142900	52132838	4130	4140	4140	4130	510
285	20250306	142800	50025128	4140	4140	4140	4140	0
286	20250306	142700	50025128	4140	4140	4140	4140	0
287	20250306	142600	50025128	4140	4140	4140	4140	0
288	20250306	142500	50025128	4140	4140	4140	4140	0
289	20250306	142400	50025128	4140	4140	4140	4140	0
290	20250306	142300	50025128	4140	4140	4140	4140	0
291	20250306	142200	50025128	4140	4140	4140	4140	0
292	20250306	142100	50025128	4140	4140	4140	4140	0
293	20250306	142000	50025128	4140	4140	4140	4140	0
294	20250306	141900	50025128	4140	4140	4140	4140	0
295	20250306	141800	50025128	4140	4140	4140	4140	0
296	20250306	141700	50025128	4140	4140	4140	4140	0
297	20250306	141600	50025128	4140	4140	4140	4140	1
298	20250306	141500	50020988	4140	4140	4140	4140	4
299	20250306	141400	50004428	4135	4135	4135	4135	0
300	20250306	141300	50004428	4135	4135	4135	4135	0
301	20250306	141200	50004428	4135	4135	4135	4135	0
302	20250306	141100	50004428	4135	4135	4135	4135	5
303	20250306	141000	49983753	4130	4130	4130	4130	0
304	20250306	140900	49983753	4130	4130	4130	4130	0
305	20250306	140800	49983753	4130	4130	4130	4130	0
306	20250306	140700	49983753	4130	4130	4130	4130	0
307	20250306	140600	49983753	4130	4130	4130	4130	0
308	20250306	140500	49983753	4130	4130	4130	4130	0
309	20250306	140400	49983753	4130	4130	4130	4130	0
310	20250306	140300	49983753	4130	4130	4130	4130	0
311	20250306	140200	49983753	4130	4130	4130	4130	0
312	20250306	140100	49983753	4130	4130	4130	4130	0
313	20250306	140000	49983753	4130	4130	4130	4130	0
314	20250306	135900	49983753	4130	4130	4130	4130	0
315	20250306	135800	49983753	4130	4130	4130	4130	0
316	20250306	135700	49983753	4130	4130	4130	4130	0
317	20250306	135600	49983753	4130	4130	4130	4130	0
318	20250306	135500	49983753	4130	4130	4130	4130	0
319	20250306	135400	49983753	4130	4130	4130	4130	0
320	20250306	135300	49983753	4130	4130	4130	4130	0
321	20250306	135200	49983753	4130	4130	4130	4130	0
322	20250306	135100	49983753	4130	4130	4130	4130	0
323	20250306	135000	49983753	4130	4130	4130	4130	0
324	20250306	134900	49983753	4130	4130	4130	4130	0
325	20250306	134800	49983753	4130	4130	4130	4130	0
326	20250306	134700	49983753	4130	4130	4130	4130	2
327	20250306	134600	49975493	4145	4145	4145	4145	0
328	20250306	134500	49975493	4145	4145	4145	4145	0
329	20250306	134400	49975493	4145	4145	4145	4145	2
330	20250306	134300	49967203	4145	4135	4145	4135	60
331	20250306	134200	49719003	4145	4145	4145	4145	500
332	20250306	134100	47646503	4145	4145	4145	4145	0
333	20250306	134000	47646503	4145	4145	4145	4145	0
334	20250306	133900	47646503	4145	4145	4145	4145	0
335	20250306	133800	47646503	4145	4145	4145	4145	100
336	20250306	133700	47232003	4145	4145	4145	4145	0
337	20250306	133600	47232003	4145	4145	4145	4145	0
338	20250306	133500	47232003	4145	4145	4145	4145	0
339	20250306	133400	47232003	4145	4145	4145	4145	0
340	20250306	133300	47232003	4145	4145	4145	4145	0
341	20250306	133200	47232003	4145	4145	4145	4145	0
342	20250306	133100	47232003	4145	4145	4145	4145	100
343	20250306	133000	46817503	4145	4145	4145	4145	0
344	20250306	132900	46817503	4145	4140	4145	4140	70
345	20250306	132800	46527698	4145	4145	4145	4145	0
346	20250306	132700	46527698	4145	4145	4145	4145	0
347	20250306	132600	46527698	4145	4145	4145	4145	0
348	20250306	132500	46527698	4145	4145	4145	4145	0
349	20250306	132400	46527698	4145	4145	4145	4145	1
350	20250306	132300	46523553	4145	4145	4145	4145	0
351	20250306	132200	46523553	4145	4145	4145	4145	0
352	20250306	132100	46523553	4145	4145	4145	4145	0
353	20250306	132000	46523553	4145	4145	4145	4145	0
354	20250306	131900	46523553	4145	4145	4145	4145	0
355	20250306	131800	46523553	4145	4145	4145	4145	0
356	20250306	131700	46523553	4145	4145	4145	4145	0
357	20250306	131600	46523553	4145	4145	4145	4145	0
358	20250306	131500	46523553	4145	4145	4145	4145	0
359	20250306	131400	46523553	4145	4145	4145	4145	0
360	20250306	131300	46523553	4145	4145	4145	4145	0
361	20250306	131200	46523553	4145	4145	4145	4145	0
362	20250306	131100	46523553	4145	4145	4145	4145	0
363	20250306	131000	46523553	4145	4145	4145	4145	0
364	20250306	130900	46523553	4145	4145	4145	4145	0
365	20250306	130800	46523553	4145	4145	4145	4145	0
366	20250306	130700	46523553	4145	4145	4145	4145	0
367	20250306	130600	46523553	4145	4145	4145	4145	0
368	20250306	130500	46523553	4145	4145	4145	4145	0
369	20250306	130400	46523553	4145	4145	4145	4145	0
370	20250306	130300	46523553	4145	4145	4145	4145	0
371	20250306	130200	46523553	4145	4145	4145	4145	0
372	20250306	130100	46523553	4145	4145	4145	4145	0
373	20250306	130000	46523553	4145	4145	4145	4145	0
374	20250306	125900	46523553	4145	4145	4145	4145	0
375	20250306	125800	46523553	4145	4145	4145	4145	0
376	20250306	125700	46523553	4145	4145	4145	4145	0
377	20250306	125600	46523553	4145	4145	4145	4145	0
378	20250306	125500	46523553	4145	4145	4145	4145	1
379	20250306	125400	46519408	4145	4125	4145	4125	3
380	20250306	125300	46507013	4145	4145	4145	4145	18
381	20250306	125200	46432403	4120	4120	4120	4120	0
382	20250306	125100	46432403	4120	4120	4120	4120	0
383	20250306	125000	46432403	4120	4120	4120	4120	0
384	20250306	124900	46432403	4120	4120	4120	4120	0
385	20250306	124800	46432403	4120	4120	4120	4120	0
386	20250306	124700	46432403	4120	4120	4120	4120	0
387	20250306	124600	46432403	4120	4120	4120	4120	0
388	20250306	124500	46432403	4120	4120	4120	4120	0
389	20250306	124400	46432403	4120	4120	4120	4120	0
390	20250306	124300	46432403	4120	4120	4120	4120	0
391	20250306	124200	46432403	4120	4120	4120	4120	0
392	20250306	124100	46432403	4120	4120	4120	4120	0
393	20250306	124000	46432403	4120	4120	4120	4120	0
394	20250306	123900	46432403	4120	4120	4120	4120	0
395	20250306	123800	46432403	4120	4120	4120	4120	0
396	20250306	123700	46432403	4120	4120	4120	4120	0
397	20250306	123600	46432403	4120	4120	4120	4120	0
398	20250306	123500	46432403	4120	4120	4120	4120	0
399	20250306	123400	46432403	4120	4140	4140	4120	1042
400	20250306	123300	42131708	4145	4145	4145	4145	500
401	20250306	123200	40059208	4145	4145	4145	4145	0
402	20250306	123100	40059208	4145	4145	4145	4145	0
403	20250306	123000	40059208	4145	4145	4145	4145	2
404	20250306	122900	40050918	4125	4125	4125	4125	0
405	20250306	122800	40050918	4125	4125	4125	4125	0
406	20250306	122700	40050918	4125	4125	4125	4125	0
407	20250306	122600	40050918	4125	4125	4125	4125	0
408	20250306	122500	40050918	4125	4125	4125	4125	0
409	20250306	122400	40050918	4125	4125	4125	4125	0
410	20250306	122300	40050918	4125	4125	4125	4125	1
411	20250306	122200	40046793	4145	4145	4145	4145	0
412	20250306	122100	40046793	4145	4145	4145	4145	0
413	20250306	122000	40046793	4145	4145	4145	4145	0
414	20250306	121900	40046793	4145	4145	4145	4145	5
415	20250306	121800	40026068	4120	4140	4140	4120	643
416	20250306	121700	37364108	4145	4145	4145	4145	1
417	20250306	121600	37359963	4145	4140	4145	4140	4
418	20250306	121500	37343388	4145	4145	4145	4145	10
419	20250306	121400	37301938	4145	4145	4145	4145	0
420	20250306	121300	37301938	4145	4145	4145	4145	0
421	20250306	121200	37301938	4145	4145	4145	4145	0
422	20250306	121100	37301938	4145	4145	4145	4145	0
423	20250306	121000	37301938	4145	4145	4145	4145	0
424	20250306	120900	37301938	4145	4145	4145	4145	0
425	20250306	120800	37301938	4145	4145	4145	4145	0
426	20250306	120700	37301938	4145	4145	4145	4145	0
427	20250306	120600	37301938	4145	4145	4145	4145	0
428	20250306	120500	37301938	4145	4145	4145	4145	0
429	20250306	120400	37301938	4145	4145	4145	4145	0
430	20250306	120300	37301938	4145	4145	4145	4145	0
431	20250306	120200	37301938	4145	4145	4145	4145	0
432	20250306	120100	37301938	4145	4145	4145	4145	0
433	20250306	120000	37301938	4145	4145	4145	4145	0
434	20250306	115900	37301938	4145	4145	4145	4145	1
435	20250306	115800	37297793	4145	4145	4145	4145	0
436	20250306	115700	37297793	4145	4145	4145	4145	0
437	20250306	115600	37297793	4145	4145	4145	4145	0
438	20250306	115500	37297793	4145	4145	4145	4145	0
439	20250306	115400	37297793	4145	4145	4145	4145	0
440	20250306	115300	37297793	4145	4145	4145	4145	0
441	20250306	115200	37297793	4145	4145	4145	4145	0
442	20250306	115100	37297793	4145	4145	4145	4145	0
443	20250306	115000	37297793	4145	4145	4145	4145	0
444	20250306	114900	37297793	4145	4145	4145	4145	0
445	20250306	114800	37297793	4145	4145	4145	4145	0
446	20250306	114700	37297793	4145	4145	4145	4145	0
447	20250306	114600	37297793	4145	4145	4145	4145	0
448	20250306	114500	37297793	4145	4145	4145	4145	0
449	20250306	114400	37297793	4145	4145	4145	4145	0
450	20250306	114300	37297793	4145	4145	4145	4145	0
451	20250306	114200	37297793	4145	4145	4145	4145	2
452	20250306	114100	37289503	4150	4150	4150	4120	1239
453	20250306	114000	32173533	4150	4150	4150	4150	0
454	20250306	113900	32173533	4150	4150	4150	4150	0
455	20250306	113800	32173533	4150	4150	4150	4150	0
456	20250306	113700	32173533	4150	4150	4150	4150	0
457	20250306	113600	32173533	4150	4150	4150	4150	0
458	20250306	113500	32173533	4150	4150	4150	4150	0
459	20250306	113400	32173533	4150	4150	4150	4150	0
460	20250306	113300	32173533	4150	4150	4150	4150	0
461	20250306	113200	32173533	4150	4150	4150	4150	0
462	20250306	113100	32173533	4150	4150	4150	4150	12
463	20250306	113000	32123733	4150	4145	4150	4145	20
464	20250306	112900	32040753	4140	4140	4140	4140	0
465	20250306	112800	32040753	4140	4140	4140	4140	0
466	20250306	112700	32040753	4140	4140	4140	4140	0
467	20250306	112600	32040753	4140	4140	4140	4140	0
468	20250306	112500	32040753	4140	4140	4140	4140	0
469	20250306	112400	32040753	4140	4140	4140	4140	0
470	20250306	112300	32040753	4140	4140	4140	4140	0
471	20250306	112200	32040753	4140	4140	4140	4140	0
472	20250306	112100	32040753	4140	4140	4140	4140	0
473	20250306	112000	32040753	4140	4140	4140	4140	0
474	20250306	111900	32040753	4140	4140	4140	4140	0
475	20250306	111800	32040753	4140	4140	4140	4140	686
476	20250306	111700	29200713	4145	4145	4145	4145	0
477	20250306	111600	29200713	4145	4155	4155	4145	6
478	20250306	111500	29175813	4155	4155	4155	4155	0
479	20250306	111400	29175813	4155	4155	4155	4155	0
480	20250306	111300	29175813	4155	4155	4155	4155	0
481	20250306	111200	29175813	4155	4155	4155	4155	0
482	20250306	111100	29175813	4155	4155	4155	4155	0
483	20250306	111000	29175813	4155	4155	4155	4155	0
484	20250306	110900	29175813	4155	4155	4155	4155	0
485	20250306	110800	29175813	4155	4155	4155	4155	0
486	20250306	110700	29175813	4155	4155	4155	4155	0
487	20250306	110600	29175813	4155	4155	4155	4155	0
488	20250306	110500	29175813	4155	4155	4155	4155	0
489	20250306	110400	29175813	4155	4155	4155	4155	0
490	20250306	110300	29175813	4155	4150	4155	4150	11
491	20250306	110200	29130148	4160	4160	4160	4160	30
492	20250306	110100	29005348	4160	4160	4160	4160	2
493	20250306	110000	28997028	4160	4160	4160	4160	0
494	20250306	105900	28997028	4160	4160	4160	4160	0
495	20250306	105800	28997028	4160	4160	4160	4160	0
496	20250306	105700	28997028	4160	4165	4165	4155	541
497	20250306	105600	26743913	4165	4165	4165	4165	0
498	20250306	105500	26743913	4165	4185	4185	4165	12
499	20250306	105400	26693913	4180	4180	4180	4180	0
500	20250306	105300	26693913	4180	4180	4180	4180	0
501	20250306	105200	26693913	4180	4180	4180	4180	0
502	20250306	105100	26693913	4180	4180	4180	4180	0
503	20250306	105000	26693913	4180	4180	4180	4180	95
504	20250306	104900	26296813	4180	4180	4180	4180	46
505	20250306	104800	26104533	4180	4175	4180	4175	98
506	20250306	104700	25694983	4170	4170	4170	4170	5
507	20250306	104600	25674133	4165	4165	4165	4165	2
508	20250306	104500	25665803	4160	4155	4160	4155	4
509	20250306	104400	25649173	4155	4155	4155	4155	1
510	20250306	104300	25645018	4140	4140	4140	4140	0
511	20250306	104200	25645018	4140	4145	4150	4140	511
512	20250306	104100	23524433	4150	4150	4150	4150	0
513	20250306	104000	23524433	4150	4150	4150	4150	0
514	20250306	103900	23524433	4150	4150	4150	4150	0
515	20250306	103800	23524433	4150	4150	4150	4150	0
516	20250306	103700	23524433	4150	4150	4150	4150	0
517	20250306	103600	23524433	4150	4150	4150	4150	1
518	20250306	103500	23520283	4150	4150	4150	4150	0
519	20250306	103400	23520283	4150	4150	4150	4150	1
520	20250306	103300	23516133	4155	4155	4155	4155	0
521	20250306	103200	23516133	4155	4155	4155	4155	0
522	20250306	103100	23516133	4155	4155	4155	4155	0
523	20250306	103000	23516133	4155	4155	4155	4155	0
524	20250306	102900	23516133	4155	4155	4155	4155	0
525	20250306	102800	23516133	4155	4155	4155	4155	1
526	20250306	102700	23511978	4160	4160	4160	4160	1
527	20250306	102600	23507818	4160	4160	4160	4160	0
528	20250306	102500	23507818	4160	4160	4160	4160	10
529	20250306	102400	23466218	4155	4155	4155	4155	2
530	20250306	102300	23457908	4165	4165	4165	4165	30
531	20250306	102200	23332958	4170	4170	4170	4170	0
532	20250306	102100	23332958	4170	4170	4170	4170	2
533	20250306	102000	23324618	4170	4175	4175	4165	1009
534	20250306	101900	19119553	4187	4187	4187	4187	0
535	20250306	101800	19119553	4187	4187	4187	4187	0
536	20250306	101700	19119553	4187	4187	4187	4187	0
537	20250306	101600	19119553	4187	4187	4187	4187	0
538	20250306	101500	19119553	4187	4187	4187	4187	1
539	20250306	101400	19115366	4190	4190	4190	4190	3
540	20250306	101300	19102796	4190	4185	4190	4185	23
541	20250306	101200	19006452	4185	4150	4210	4150	1167
542	20250306	101100	14124700	4150	4150	4150	4150	1
543	20250306	101000	14120550	4140	4135	4140	4135	57
544	20250306	100900	13884805	4135	4135	4135	4135	0
545	20250306	100800	13884805	4135	4135	4135	4135	50
546	20250306	100700	13678055	4135	4135	4135	4135	6
547	20250306	100600	13653245	4135	4135	4135	4135	0
548	20250306	100500	13653245	4135	4130	4135	4130	25
549	20250306	100400	13549960	4135	4135	4135	4130	575
550	20250306	100300	11172605	4135	4135	4135	4135	0
551	20250306	100200	11172605	4135	4135	4135	4135	0
552	20250306	100100	11172605	4135	4135	4135	4135	0
553	20250306	100000	11172605	4135	4135	4135	4135	1
554	20250306	095900	11168470	4135	4135	4135	4135	1
555	20250306	095800	11164335	4135	4135	4135	4135	13
556	20250306	095700	11110580	4135	4135	4135	4135	0
557	20250306	095600	11110580	4135	4135	4135	4135	24
558	20250306	095500	11011340	4135	4135	4135	4135	10
559	20250306	095400	10969990	4135	4135	4135	4135	117
560	20250306	095300	10486195	4135	4135	4135	4135	0
561	20250306	095200	10486195	4135	4130	4135	4130	1325
562	20250306	095100	5013910	4130	4130	4130	4130	0
563	20250306	095000	5013910	4130	4130	4130	4130	0
564	20250306	094900	5013910	4130	4130	4130	4130	88
565	20250306	094800	4650470	4130	4130	4130	4130	5
566	20250306	094700	4629820	4135	4135	4135	4135	0
567	20250306	094600	4629820	4135	4130	4135	4130	13
568	20250306	094500	4576120	4130	4130	4130	4130	1
569	20250306	094400	4571990	4130	4130	4130	4130	2
570	20250306	094300	4563730	4125	4125	4125	4125	0
571	20250306	094200	4563730	4125	4125	4125	4125	0
572	20250306	094100	4563730	4125	4125	4125	4125	0
573	20250306	094000	4563730	4125	4125	4125	4125	10
574	20250306	093900	4522480	4125	4125	4125	4125	70
575	20250306	093800	4233730	4130	4130	4130	4130	291
576	20250306	093700	3031900	4130	4130	4130	4130	0
577	20250306	093600	3031900	4130	4130	4130	4130	0
578	20250306	093500	3031900	4130	4130	4130	4130	5
579	20250306	093400	3011250	4130	4130	4130	4130	50
580	20250306	093300	2804750	4130	4130	4130	4130	0
581	20250306	093200	2804750	4130	4130	4130	4130	0
582	20250306	093100	2804750	4130	4130	4130	4130	5
583	20250306	093000	2784100	4130	4130	4130	4130	35
584	20250306	092900	2639550	4135	4135	4135	4135	1
585	20250306	092800	2635415	4135	4135	4135	4135	50
586	20250306	092700	2428665	4130	4130	4130	4130	0
587	20250306	092600	2428665	4130	4130	4130	4130	31
588	20250306	092500	2300635	4130	4135	4135	4130	25
589	20250306	092400	2197380	4135	4140	4140	4135	133
590	20250306	092300	1646845	4140	4140	4140	4140	0
591	20250306	092200	1646845	4140	4150	4150	4140	3
592	20250306	092100	1634405	4160	4160	4160	4160	1
593	20250306	092000	1630245	4160	4160	4160	4160	0
594	20250306	091900	1630245	4160	4160	4160	4160	10
595	20250306	091800	1588645	4160	4160	4160	4160	6
596	20250306	091700	1563685	4160	4160	4160	4160	0
597	20250306	091600	1563685	4160	4160	4160	4160	5
598	20250306	091500	1542885	4155	4155	4155	4155	0
599	20250306	091400	1542885	4155	4155	4155	4155	4
600	20250306	091300	1526265	4155	4155	4155	4155	18
601	20250306	091200	1451475	4150	4150	4150	4150	291
602	20250306	091100	243825	4140	4140	4140	4140	0
603	20250306	091000	243825	4140	4140	4140	4140	0
604	20250306	090900	243825	4140	4140	4140	4140	0
605	20250306	090800	243825	4140	4140	4140	4140	5
606	20250306	090700	223125	4170	4170	4170	4170	0
607	20250306	090600	223125	4170	4170	4170	4170	0
608	20250306	090500	223125	4170	4170	4170	4170	0
609	20250306	090400	223125	4170	4170	4170	4170	1
610	20250306	090300	218955	4180	4180	4180	4180	0
611	20250306	090200	218955	4180	4180	4180	4180	0
612	20250306	090100	218955	4180	4180	4180	4180	0
613	20250306	090000	218955	4180	4125	4180	4125	53