KissMeData/037350/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190400	70791687	4065	4065	4065	4065	855
3	20250414	190300	70791687	4065	4065	4065	4065	0
4	20250414	190200	70791687	4065	4065	4065	4065	0
5	20250414	190100	70791687	4065	4065	4065	4065	0
6	20250414	190000	70791687	4065	4065	4065	4065	0
7	20250414	185900	70791687	4065	4065	4065	4065	0
8	20250414	185800	70791687	4065	4065	4065	4065	0
9	20250414	185700	70791687	4065	4065	4065	4065	0
10	20250414	185600	70791687	4065	4065	4065	4065	0
11	20250414	185500	70791687	4065	4065	4065	4065	0
12	20250414	185400	70791687	4065	4065	4065	4065	0
13	20250414	185300	70791687	4065	4065	4065	4065	0
14	20250414	185200	70791687	4065	4065	4065	4065	0
15	20250414	185100	70791687	4065	4065	4065	4065	0
16	20250414	185000	70791687	4065	4065	4065	4065	0
17	20250414	184900	70791687	4065	4065	4065	4065	0
18	20250414	184800	70791687	4065	4065	4065	4065	0
19	20250414	184700	70791687	4065	4065	4065	4065	0
20	20250414	184600	70791687	4065	4065	4065	4065	0
21	20250414	184500	70791687	4065	4065	4065	4065	0
22	20250414	184400	70791687	4065	4065	4065	4065	0
23	20250414	184300	70791687	4065	4065	4065	4065	0
24	20250414	184200	70791687	4065	4065	4065	4065	0
25	20250414	184100	70791687	4065	4065	4065	4065	0
26	20250414	184000	70791687	4065	4065	4065	4065	0
27	20250414	183900	70791687	4065	4065	4065	4065	0
28	20250414	183800	70791687	4065	4065	4065	4065	0
29	20250414	183700	70791687	4065	4065	4065	4065	0
30	20250414	183600	70791687	4065	4065	4065	4065	0
31	20250414	183500	70791687	4065	4065	4065	4065	0
32	20250414	183400	70791687	4065	4065	4065	4065	855
33	20250414	183300	70791687	4065	4065	4065	4065	0
34	20250414	183200	70791687	4065	4065	4065	4065	0
35	20250414	183100	70791687	4065	4065	4065	4065	0
36	20250414	183000	70791687	4065	4065	4065	4065	0
37	20250414	182900	70791687	4065	4065	4065	4065	0
38	20250414	182800	70791687	4065	4065	4065	4065	0
39	20250414	182700	70791687	4065	4065	4065	4065	0
40	20250414	182600	70791687	4065	4065	4065	4065	0
41	20250414	182500	70791687	4065	4065	4065	4065	0
42	20250414	182400	70791687	4065	4065	4065	4065	0
43	20250414	182300	70791687	4065	4065	4065	4065	0
44	20250414	182200	70791687	4065	4065	4065	4065	0
45	20250414	182100	70791687	4065	4065	4065	4065	0
46	20250414	182000	70791687	4065	4065	4065	4065	0
47	20250414	181900	70791687	4065	4065	4065	4065	0
48	20250414	181800	70791687	4065	4065	4065	4065	0
49	20250414	181700	70791687	4065	4065	4065	4065	0
50	20250414	181600	70791687	4065	4065	4065	4065	0
51	20250414	181500	70791687	4065	4065	4065	4065	0
52	20250414	181400	70791687	4065	4065	4065	4065	0
53	20250414	181300	70791687	4065	4065	4065	4065	0
54	20250414	181200	70791687	4065	4065	4065	4065	0
55	20250414	181100	70791687	4065	4065	4065	4065	0
56	20250414	181000	70791687	4065	4065	4065	4065	0
57	20250414	180900	70791687	4065	4065	4065	4065	0
58	20250414	180800	70791687	4065	4065	4065	4065	0
59	20250414	180700	70791687	4065	4065	4065	4065	0
60	20250414	180600	70791687	4065	4065	4065	4065	0
61	20250414	180500	70791687	4065	4065	4065	4065	0
62	20250414	180400	70791687	4065	4065	4065	4065	855
63	20250414	180300	70791687	4065	4065	4065	4065	0
64	20250414	180200	70791687	4065	4065	4065	4065	0
65	20250414	180100	70791687	4065	4065	4065	4065	0
66	20250414	180000	70791687	4065	4065	4065	4065	0
67	20250414	175900	70791687	4065	4065	4065	4065	0
68	20250414	175800	70791687	4065	4065	4065	4065	0
69	20250414	175700	70791687	4065	4065	4065	4065	0
70	20250414	175600	70791687	4065	4065	4065	4065	0
71	20250414	175500	70791687	4065	4065	4065	4065	0
72	20250414	175400	70791687	4065	4065	4065	4065	0
73	20250414	175300	70791687	4065	4065	4065	4065	0
74	20250414	175200	70791687	4065	4065	4065	4065	0
75	20250414	175100	70791687	4065	4065	4065	4065	0
76	20250414	175000	70791687	4065	4065	4065	4065	0
77	20250414	174900	70791687	4065	4065	4065	4065	0
78	20250414	174800	70791687	4065	4065	4065	4065	0
79	20250414	174700	70791687	4065	4065	4065	4065	0
80	20250414	174600	70791687	4065	4065	4065	4065	0
81	20250414	174500	70791687	4065	4065	4065	4065	0
82	20250414	174400	70791687	4065	4065	4065	4065	0
83	20250414	174300	70791687	4065	4065	4065	4065	0
84	20250414	174200	70791687	4065	4065	4065	4065	0
85	20250414	174100	70791687	4065	4065	4065	4065	0
86	20250414	174000	70791687	4065	4065	4065	4065	0
87	20250414	173900	70791687	4065	4065	4065	4065	0
88	20250414	173800	70791687	4065	4065	4065	4065	0
89	20250414	173700	70791687	4065	4065	4065	4065	0
90	20250414	173600	70791687	4065	4065	4065	4065	0
91	20250414	173500	70791687	4065	4065	4065	4065	0
92	20250414	173400	70791687	4065	4065	4065	4065	855
93	20250414	173300	70791687	4065	4065	4065	4065	0
94	20250414	173200	70791687	4065	4065	4065	4065	0
95	20250414	173100	70791687	4065	4065	4065	4065	0
96	20250414	173000	70791687	4065	4065	4065	4065	0
97	20250414	172900	70791687	4065	4065	4065	4065	0
98	20250414	172800	70791687	4065	4065	4065	4065	0
99	20250414	172700	70791687	4065	4065	4065	4065	0
100	20250414	172600	70791687	4065	4065	4065	4065	0
101	20250414	172500	70791687	4065	4065	4065	4065	0
102	20250414	172400	70791687	4065	4065	4065	4065	0
103	20250414	172300	70791687	4065	4065	4065	4065	0
104	20250414	172200	70791687	4065	4065	4065	4065	0
105	20250414	172100	70791687	4065	4065	4065	4065	0
106	20250414	172000	70791687	4065	4065	4065	4065	0
107	20250414	171900	70791687	4065	4065	4065	4065	0
108	20250414	171800	70791687	4065	4065	4065	4065	0
109	20250414	171700	70791687	4065	4065	4065	4065	0
110	20250414	171600	70791687	4065	4065	4065	4065	0
111	20250414	171500	70791687	4065	4065	4065	4065	0
112	20250414	171400	70791687	4065	4065	4065	4065	0
113	20250414	171300	70791687	4065	4065	4065	4065	0
114	20250414	171200	70791687	4065	4065	4065	4065	0
115	20250414	171100	70791687	4065	4065	4065	4065	0
116	20250414	171000	70791687	4065	4065	4065	4065	0
117	20250414	170900	70791687	4065	4065	4065	4065	0
118	20250414	170800	70791687	4065	4065	4065	4065	0
119	20250414	170700	70791687	4065	4065	4065	4065	0
120	20250414	170600	70791687	4065	4065	4065	4065	0
121	20250414	170500	70791687	4065	4065	4065	4065	0
122	20250414	170400	70791687	4065	4065	4065	4065	855
123	20250414	170300	70791687	4065	4065	4065	4065	0
124	20250414	170200	70791687	4065	4065	4065	4065	0
125	20250414	170100	70791687	4065	4065	4065	4065	0
126	20250414	170000	70791687	4065	4065	4065	4065	0
127	20250414	165900	70791687	4065	4065	4065	4065	0
128	20250414	165800	70791687	4065	4065	4065	4065	0
129	20250414	165700	70791687	4065	4065	4065	4065	0
130	20250414	165600	70791687	4065	4065	4065	4065	0
131	20250414	165500	70791687	4065	4065	4065	4065	0
132	20250414	165400	70791687	4065	4065	4065	4065	0
133	20250414	165300	70791687	4065	4065	4065	4065	0
134	20250414	165200	70791687	4065	4065	4065	4065	0
135	20250414	165100	70791687	4065	4065	4065	4065	0
136	20250414	165000	70791687	4065	4065	4065	4065	0
137	20250414	164900	70791687	4065	4065	4065	4065	0
138	20250414	164800	70791687	4065	4065	4065	4065	0
139	20250414	164700	70791687	4065	4065	4065	4065	0
140	20250414	164600	70791687	4065	4065	4065	4065	0
141	20250414	164500	70791687	4065	4065	4065	4065	0
142	20250414	164400	70791687	4065	4065	4065	4065	0
143	20250414	164300	70791687	4065	4065	4065	4065	0
144	20250414	164200	70791687	4065	4065	4065	4065	0
145	20250414	164100	70791687	4065	4065	4065	4065	0
146	20250414	164000	70791687	4065	4065	4065	4065	0
147	20250414	163900	70791687	4065	4065	4065	4065	0
148	20250414	163800	70791687	4065	4065	4065	4065	0
149	20250414	163700	70791687	4065	4065	4065	4065	0
150	20250414	163600	70791687	4065	4065	4065	4065	0
151	20250414	163500	70791687	4065	4065	4065	4065	0
152	20250414	163400	70791687	4065	4065	4065	4065	855
153	20250414	163300	70791687	4065	4065	4065	4065	0
154	20250414	163200	70791687	4065	4065	4065	4065	0
155	20250414	163100	70791687	4065	4065	4065	4065	0
156	20250414	163000	70791687	4065	4065	4065	4065	0
157	20250414	162900	70791687	4065	4065	4065	4065	0
158	20250414	162800	70791687	4065	4065	4065	4065	0
159	20250414	162700	70791687	4065	4065	4065	4065	0
160	20250414	162600	70791687	4065	4065	4065	4065	0
161	20250414	162500	70791687	4065	4065	4065	4065	0
162	20250414	162400	70791687	4065	4065	4065	4065	0
163	20250414	162300	70791687	4065	4065	4065	4065	0
164	20250414	162200	70791687	4065	4065	4065	4065	0
165	20250414	162100	70791687	4065	4065	4065	4065	0
166	20250414	162000	70791687	4065	4065	4065	4065	0
167	20250414	161900	70791687	4065	4065	4065	4065	0
168	20250414	161800	70791687	4065	4065	4065	4065	0
169	20250414	161700	70791687	4065	4065	4065	4065	0
170	20250414	161600	70791687	4065	4065	4065	4065	0
171	20250414	161500	70791687	4065	4065	4065	4065	0
172	20250414	161400	70791687	4065	4065	4065	4065	0
173	20250414	161300	70791687	4065	4065	4065	4065	0
174	20250414	161200	70791687	4065	4065	4065	4065	0
175	20250414	161100	70791687	4065	4065	4065	4065	0
176	20250414	161000	70791687	4065	4065	4065	4065	0
177	20250414	160900	70791687	4065	4065	4065	4065	0
178	20250414	160800	70791687	4065	4065	4065	4065	0
179	20250414	160700	70791687	4065	4065	4065	4065	0
180	20250414	160600	70791687	4065	4065	4065	4065	0
181	20250414	160500	70791687	4065	4065	4065	4065	0
182	20250414	160400	70791687	4065	4065	4065	4065	855
183	20250414	160300	70791687	4065	4065	4065	4065	0
184	20250414	160200	70791687	4065	4065	4065	4065	0
185	20250414	160100	70791687	4065	4065	4065	4065	0
186	20250414	160000	70791687	4065	4065	4065	4065	0
187	20250414	155900	70791687	4065	4065	4065	4065	0
188	20250414	155800	70791687	4065	4065	4065	4065	0
189	20250414	155700	70791687	4065	4065	4065	4065	0
190	20250414	155600	70791687	4065	4065	4065	4065	0
191	20250414	155500	70791687	4065	4065	4065	4065	0
192	20250414	155400	70791687	4065	4065	4065	4065	0
193	20250414	155300	70791687	4065	4065	4065	4065	0
194	20250414	155200	70791687	4065	4065	4065	4065	0
195	20250414	155100	70791687	4065	4065	4065	4065	0
196	20250414	155000	70791687	4065	4065	4065	4065	0
197	20250414	154900	70791687	4065	4065	4065	4065	0
198	20250414	154800	70791687	4065	4065	4065	4065	0
199	20250414	154700	70791687	4065	4065	4065	4065	0
200	20250414	154600	70791687	4065	4065	4065	4065	0
201	20250414	154500	70791687	4065	4065	4065	4065	0
202	20250414	154400	70791687	4065	4065	4065	4065	0
203	20250414	154300	70791687	4065	4065	4065	4065	0
204	20250414	154200	70791687	4065	4065	4065	4065	0
205	20250414	154100	70791687	4065	4065	4065	4065	0
206	20250414	154000	70791687	4065	4065	4065	4065	0
207	20250414	153900	70791687	4065	4065	4065	4065	0
208	20250414	153800	70791687	4065	4065	4065	4065	0
209	20250414	153700	70791687	4065	4065	4065	4065	0
210	20250414	153600	70791687	4065	4065	4065	4065	0
211	20250414	153500	70791687	4065	4065	4065	4065	0
212	20250414	153400	70791687	4065	4065	4065	4065	855
213	20250414	153300	70791687	4065	4065	4065	4065	0
214	20250414	153200	70791687	4065	4065	4065	4065	0
215	20250414	153100	70791687	4065	4065	4065	4065	0
216	20250414	153000	70791687	4065	4065	4065	4065	855
217	20250414	152900	67316112	4060	4060	4060	4060	0
218	20250414	152800	67316112	4060	4060	4060	4060	0
219	20250414	152700	67316112	4060	4060	4060	4060	0
220	20250414	152600	67316112	4060	4060	4060	4060	0
221	20250414	152500	67316112	4060	4060	4060	4060	0
222	20250414	152400	67316112	4060	4060	4060	4060	0
223	20250414	152300	67316112	4060	4060	4060	4060	0
224	20250414	152200	67316112	4060	4060	4060	4060	0
225	20250414	152100	67316112	4060	4060	4060	4060	0
226	20250414	152000	67316112	4060	4060	4060	4060	0
227	20250414	151900	67316112	4060	4060	4060	4060	0
228	20250414	151800	67316112	4060	4055	4060	4055	4
229	20250414	151700	67299887	4060	4060	4060	4060	3
230	20250414	151600	67287707	4055	4055	4055	4055	0
231	20250414	151500	67287707	4055	4055	4055	4055	9
232	20250414	151400	67251212	4060	4055	4060	4055	10
233	20250414	151300	67210657	4060	4060	4065	4060	834
234	20250414	151200	63824582	4065	4060	4065	4060	10
235	20250414	151100	63783977	4060	4065	4065	4060	42
236	20250414	151000	63613277	4070	4070	4070	4070	24
237	20250414	150900	63515597	4070	4070	4070	4070	1
238	20250414	150800	63511527	4065	4065	4065	4065	21
239	20250414	150700	63426162	4065	4065	4067	4065	164
240	20250414	150600	62759452	4065	4050	4065	4050	4858
241	20250414	150500	43040690	4050	4050	4050	4050	500
242	20250414	150400	41015690	4050	4050	4050	4050	25
243	20250414	150300	40914440	4050	4050	4050	4050	0
244	20250414	150200	40914440	4050	4050	4050	4050	0
245	20250414	150100	40914440	4050	4050	4050	4050	75
246	20250414	150000	40610690	4050	4050	4050	4050	0
247	20250414	145900	40610690	4050	4050	4050	4050	0
248	20250414	145800	40610690	4050	4050	4050	4050	0
249	20250414	145700	40610690	4050	4050	4050	4050	87
250	20250414	145600	40258340	4050	4050	4050	4050	100
251	20250414	145500	39853340	4047	4047	4047	4047	0
252	20250414	145400	39853340	4047	4047	4047	4047	0
253	20250414	145300	39853340	4047	4047	4047	4047	0
254	20250414	145200	39853340	4047	4047	4047	4047	1
255	20250414	145100	39849293	4047	4047	4047	4047	0
256	20250414	145000	39849293	4047	4047	4047	4047	0
257	20250414	144900	39849293	4047	4047	4050	4047	59
258	20250414	144800	39610517	4045	4045	4045	4045	100
259	20250414	144700	39206017	4050	4050	4050	4050	0
260	20250414	144600	39206017	4050	4045	4050	4045	14
261	20250414	144500	39149377	4045	4045	4045	4045	7
262	20250414	144400	39121062	4050	4050	4050	4050	0
263	20250414	144300	39121062	4050	4050	4050	4050	0
264	20250414	144200	39121062	4050	4050	4050	4050	0
265	20250414	144100	39121062	4050	4050	4050	4050	0
266	20250414	144000	39121062	4050	4050	4050	4050	0
267	20250414	143900	39121062	4050	4050	4050	4050	0
268	20250414	143800	39121062	4050	4050	4050	4050	0
269	20250414	143700	39121062	4050	4050	4050	4050	0
270	20250414	143600	39121062	4050	4050	4050	4050	0
271	20250414	143500	39121062	4050	4050	4050	4050	0
272	20250414	143400	39121062	4050	4050	4050	4050	0
273	20250414	143300	39121062	4050	4050	4050	4050	55
274	20250414	143200	38898312	4050	4050	4050	4050	2
275	20250414	143100	38890212	4050	4050	4050	4050	0
276	20250414	143000	38890212	4050	4050	4050	4050	0
277	20250414	142900	38890212	4050	4050	4050	4050	0
278	20250414	142800	38890212	4050	4050	4050	4050	0
279	20250414	142700	38890212	4050	4050	4050	4050	0
280	20250414	142600	38890212	4050	4050	4050	4050	0
281	20250414	142500	38890212	4050	4050	4050	4050	0
282	20250414	142400	38890212	4050	4050	4050	4050	1
283	20250414	142300	38886162	4050	4050	4050	4050	0
284	20250414	142200	38886162	4050	4045	4050	4045	10
285	20250414	142100	38845707	4050	4050	4050	4050	0
286	20250414	142000	38845707	4050	4050	4050	4050	0
287	20250414	141900	38845707	4050	4050	4050	4050	0
288	20250414	141800	38845707	4050	4050	4050	4050	0
289	20250414	141700	38845707	4050	4050	4050	4050	0
290	20250414	141600	38845707	4050	4050	4050	4050	0
291	20250414	141500	38845707	4050	4050	4050	4050	1
292	20250414	141400	38841657	4050	4050	4050	4050	0
293	20250414	141300	38841657	4050	4050	4050	4050	3
294	20250414	141200	38829507	4050	4050	4050	4050	13
295	20250414	141100	38776857	4045	4045	4045	4045	78
296	20250414	141000	38461347	4045	4045	4045	4045	0
297	20250414	140900	38461347	4045	4045	4045	4045	0
298	20250414	140800	38461347	4045	4045	4045	4045	0
299	20250414	140700	38461347	4045	4045	4045	4045	0
300	20250414	140600	38461347	4045	4045	4045	4045	0
301	20250414	140500	38461347	4045	4045	4045	4045	0
302	20250414	140400	38461347	4045	4045	4045	4045	61
303	20250414	140300	38214602	4045	4045	4045	4045	0
304	20250414	140200	38214602	4045	4050	4050	4030	1158
305	20250414	140100	33540062	4045	4045	4045	4045	3
306	20250414	140000	33527927	4050	4050	4050	4050	0
307	20250414	135900	33527927	4050	4050	4050	4050	0
308	20250414	135800	33527927	4050	4050	4050	4050	50
309	20250414	135700	33325427	4050	4050	4050	4050	1
310	20250414	135600	33321377	4050	4050	4050	4050	0
311	20250414	135500	33321377	4050	4050	4050	4050	0
312	20250414	135400	33321377	4050	4050	4050	4050	0
313	20250414	135300	33321377	4050	4050	4050	4050	0
314	20250414	135200	33321377	4050	4050	4050	4050	0
315	20250414	135100	33321377	4050	4050	4050	4050	0
316	20250414	135000	33321377	4050	4050	4050	4050	0
317	20250414	134900	33321377	4050	4050	4050	4050	0
318	20250414	134800	33321377	4050	4050	4050	4050	1
319	20250414	134700	33317327	4045	4045	4045	4045	0
320	20250414	134600	33317327	4045	4045	4045	4045	0
321	20250414	134500	33317327	4045	4045	4045	4045	87
322	20250414	134400	32965412	4055	4055	4055	4055	0
323	20250414	134300	32965412	4055	4055	4055	4055	0
324	20250414	134200	32965412	4055	4055	4055	4055	0
325	20250414	134100	32965412	4055	4055	4055	4055	0
326	20250414	134000	32965412	4055	4055	4055	4055	0
327	20250414	133900	32965412	4055	4055	4055	4055	0
328	20250414	133800	32965412	4055	4055	4055	4055	2
329	20250414	133700	32957302	4050	4050	4050	4050	490
330	20250414	133600	30972802	4050	4050	4050	4050	0
331	20250414	133500	30972802	4050	4050	4050	4050	1
332	20250414	133400	30968752	4050	4050	4050	4050	51
333	20250414	133300	30762202	4050	4050	4050	4050	0
334	20250414	133200	30762202	4050	4050	4050	4050	0
335	20250414	133100	30762202	4050	4050	4050	4050	1
336	20250414	133000	30758152	4050	4050	4050	4050	0
337	20250414	132900	30758152	4050	4050	4050	4050	0
338	20250414	132800	30758152	4050	4050	4050	4050	0
339	20250414	132700	30758152	4050	4050	4050	4050	0
340	20250414	132600	30758152	4050	4050	4050	4050	0
341	20250414	132500	30758152	4050	4050	4050	4050	0
342	20250414	132400	30758152	4050	4050	4050	4050	0
343	20250414	132300	30758152	4050	4050	4050	4050	0
344	20250414	132200	30758152	4050	4050	4050	4050	0
345	20250414	132100	30758152	4050	4050	4050	4050	0
346	20250414	132000	30758152	4050	4050	4050	4050	0
347	20250414	131900	30758152	4050	4050	4050	4050	52
348	20250414	131800	30547552	4055	4055	4055	4055	0
349	20250414	131700	30547552	4055	4055	4055	4055	0
350	20250414	131600	30547552	4055	4055	4055	4055	0
351	20250414	131500	30547552	4055	4055	4055	4055	0
352	20250414	131400	30547552	4055	4055	4055	4055	0
353	20250414	131300	30547552	4055	4055	4055	4055	0
354	20250414	131200	30547552	4055	4055	4055	4055	0
355	20250414	131100	30547552	4055	4055	4055	4055	1
356	20250414	131000	30543497	4050	4050	4050	4050	0
357	20250414	130900	30543497	4050	4050	4050	4050	3
358	20250414	130800	30531347	4055	4055	4055	4055	3
359	20250414	130700	30519182	4050	4050	4050	4050	0
360	20250414	130600	30519182	4050	4050	4050	4050	69
361	20250414	130500	30239732	4050	4050	4050	4050	0
362	20250414	130400	30239732	4050	4050	4050	4050	1
363	20250414	130300	30235682	4045	4045	4045	4045	0
364	20250414	130200	30235682	4045	4045	4045	4045	1
365	20250414	130100	30231637	4055	4055	4055	4055	0
366	20250414	130000	30231637	4055	4055	4055	4055	0
367	20250414	125900	30231637	4055	4055	4055	4055	0
368	20250414	125800	30231637	4055	4055	4055	4055	0
369	20250414	125700	30231637	4055	4055	4055	4055	0
370	20250414	125600	30231637	4055	4055	4055	4055	0
371	20250414	125500	30231637	4055	4055	4055	4055	0
372	20250414	125400	30231637	4055	4055	4055	4055	0
373	20250414	125300	30231637	4055	4055	4055	4055	0
374	20250414	125200	30231637	4055	4055	4055	4055	0
375	20250414	125100	30231637	4055	4055	4055	4055	0
376	20250414	125000	30231637	4055	4055	4055	4055	0
377	20250414	124900	30231637	4055	4055	4055	4055	0
378	20250414	124800	30231637	4055	4055	4055	4055	0
379	20250414	124700	30231637	4055	4055	4055	4055	0
380	20250414	124600	30231637	4055	4055	4055	4055	0
381	20250414	124500	30231637	4055	4055	4055	4055	0
382	20250414	124400	30231637	4055	4055	4055	4055	0
383	20250414	124300	30231637	4055	4055	4055	4055	0
384	20250414	124200	30231637	4055	4055	4055	4055	0
385	20250414	124100	30231637	4055	4055	4055	4055	0
386	20250414	124000	30231637	4055	4055	4055	4055	0
387	20250414	123900	30231637	4055	4050	4055	4050	2
388	20250414	123800	30223532	4040	4040	4040	4040	1
389	20250414	123700	30219492	4055	4055	4055	4055	0
390	20250414	123600	30219492	4055	4055	4055	4055	0
391	20250414	123500	30219492	4055	4055	4055	4055	0
392	20250414	123400	30219492	4055	4045	4055	4035	331
393	20250414	123300	28882687	4055	4055	4055	4055	0
394	20250414	123200	28882687	4055	4055	4055	4055	0
395	20250414	123100	28882687	4055	4055	4055	4055	0
396	20250414	123000	28882687	4055	4055	4055	4055	0
397	20250414	122900	28882687	4055	4055	4055	4055	0
398	20250414	122800	28882687	4055	4055	4055	4055	0
399	20250414	122700	28882687	4055	4055	4055	4055	1
400	20250414	122600	28878632	4050	4050	4050	4050	0
401	20250414	122500	28878632	4050	4050	4050	4050	0
402	20250414	122400	28878632	4050	4050	4050	4050	0
403	20250414	122300	28878632	4050	4050	4050	4050	21
404	20250414	122200	28793582	4055	4055	4055	4055	0
405	20250414	122100	28793582	4055	4055	4055	4055	120
406	20250414	122000	28306982	4055	4055	4055	4055	0
407	20250414	121900	28306982	4055	4055	4055	4055	1
408	20250414	121800	28302927	4055	4055	4055	4055	0
409	20250414	121700	28302927	4055	4055	4055	4055	3
410	20250414	121600	28290762	4055	4050	4055	4050	31
411	20250414	121500	28165207	4050	4050	4050	4050	11
412	20250414	121400	28120657	4040	4040	4040	4040	0
413	20250414	121300	28120657	4040	4040	4040	4040	0
414	20250414	121200	28120657	4040	4040	4040	4040	0
415	20250414	121100	28120657	4040	4040	4040	4040	1
416	20250414	121000	28116617	4050	4050	4050	4050	0
417	20250414	120900	28116617	4050	4050	4050	4050	0
418	20250414	120800	28116617	4050	4050	4050	4050	0
419	20250414	120700	28116617	4050	4050	4050	4050	0
420	20250414	120600	28116617	4050	4050	4050	4050	0
421	20250414	120500	28116617	4050	4050	4050	4050	0
422	20250414	120400	28116617	4050	4050	4050	4050	0
423	20250414	120300	28116617	4050	4050	4050	4050	0
424	20250414	120200	28116617	4050	4050	4050	4050	0
425	20250414	120100	28116617	4050	4050	4050	4050	0
426	20250414	120000	28116617	4050	4050	4050	4050	0
427	20250414	115900	28116617	4050	4050	4050	4050	0
428	20250414	115800	28116617	4050	4050	4050	4050	0
429	20250414	115700	28116617	4050	4050	4050	4050	0
430	20250414	115600	28116617	4050	4050	4050	4050	0
431	20250414	115500	28116617	4050	4050	4050	4050	0
432	20250414	115400	28116617	4050	4050	4050	4050	0
433	20250414	115300	28116617	4050	4050	4050	4050	2
434	20250414	115200	28108517	4055	4055	4055	4055	0
435	20250414	115100	28108517	4055	4055	4055	4055	0
436	20250414	115000	28108517	4055	4055	4055	4055	0
437	20250414	114900	28108517	4055	4055	4055	4055	2
438	20250414	114800	28100407	4055	4055	4055	4055	0
439	20250414	114700	28100407	4055	4055	4055	4055	0
440	20250414	114600	28100407	4055	4055	4055	4055	0
441	20250414	114500	28100407	4055	4055	4055	4055	0
442	20250414	114400	28100407	4055	4055	4055	4055	0
443	20250414	114300	28100407	4055	4055	4055	4055	0
444	20250414	114200	28100407	4055	4040	4055	4040	2
445	20250414	114100	28092312	4055	4055	4055	4055	0
446	20250414	114000	28092312	4055	4055	4055	4055	0
447	20250414	113900	28092312	4055	4055	4055	4055	0
448	20250414	113800	28092312	4055	4055	4055	4055	0
449	20250414	113700	28092312	4055	4055	4055	4055	0
450	20250414	113600	28092312	4055	4055	4055	4055	0
451	20250414	113500	28092312	4055	4055	4055	4055	0
452	20250414	113400	28092312	4055	4055	4055	4055	0
453	20250414	113300	28092312	4055	4055	4055	4055	0
454	20250414	113200	28092312	4055	4055	4055	4055	0
455	20250414	113100	28092312	4055	4055	4055	4055	1
456	20250414	113000	28088257	4055	4055	4055	4055	0
457	20250414	112900	28088257	4055	4055	4055	4055	0
458	20250414	112800	28088257	4055	4055	4055	4055	0
459	20250414	112700	28088257	4055	4055	4055	4055	0
460	20250414	112600	28088257	4055	4055	4055	4055	0
461	20250414	112500	28088257	4055	4055	4055	4055	0
462	20250414	112400	28088257	4055	4055	4055	4055	0
463	20250414	112300	28088257	4055	4055	4055	4055	0
464	20250414	112200	28088257	4055	4055	4055	4055	0
465	20250414	112100	28088257	4055	4055	4055	4055	0
466	20250414	112000	28088257	4055	4055	4055	4055	46
467	20250414	111900	27901727	4060	4060	4060	4060	0
468	20250414	111800	27901727	4060	4060	4060	4055	79
469	20250414	111700	27581027	4060	4060	4060	4060	0
470	20250414	111600	27581027	4060	4055	4060	4055	514
471	20250414	111500	25496737	4055	4055	4055	4055	0
472	20250414	111400	25496737	4055	4055	4055	4055	0
473	20250414	111300	25496737	4055	4055	4055	4055	110
474	20250414	111200	25050687	4055	4055	4055	4055	0
475	20250414	111100	25050687	4055	4055	4055	4055	1
476	20250414	111000	25046632	4040	4040	4040	4040	0
477	20250414	110900	25046632	4040	4040	4040	4040	0
478	20250414	110800	25046632	4040	4040	4040	4040	1
479	20250414	110700	25042592	4060	4060	4060	4060	0
480	20250414	110600	25042592	4060	4060	4060	4060	0
481	20250414	110500	25042592	4060	4060	4060	4060	0
482	20250414	110400	25042592	4060	4060	4060	4060	0
483	20250414	110300	25042592	4060	4060	4060	4060	0
484	20250414	110200	25042592	4060	4055	4060	4055	100
485	20250414	110100	24636607	4055	4055	4055	4055	0
486	20250414	110000	24636607	4055	4055	4055	4055	0
487	20250414	105900	24636607	4055	4055	4055	4055	3
488	20250414	105800	24624442	4040	4040	4040	4040	0
489	20250414	105700	24624442	4040	4040	4040	4040	0
490	20250414	105600	24624442	4040	4040	4040	4040	0
491	20250414	105500	24624442	4040	4040	4040	4040	0
492	20250414	105400	24624442	4040	4055	4055	4040	236
493	20250414	105300	23670987	4040	4040	4040	4040	0
494	20250414	105200	23670987	4040	4045	4055	4040	315
495	20250414	105100	22396112	4035	4040	4040	4035	11
496	20250414	105000	22351707	4060	4060	4060	4060	0
497	20250414	104900	22351707	4060	4060	4060	4060	0
498	20250414	104800	22351707	4060	4060	4060	4060	4
499	20250414	104700	22335467	4060	4060	4060	4060	1
500	20250414	104600	22331407	4040	4040	4040	4040	0
501	20250414	104500	22331407	4040	4040	4040	4040	0
502	20250414	104400	22331407	4040	4040	4040	4040	2
503	20250414	104300	22323327	4060	4060	4060	4060	0
504	20250414	104200	22323327	4060	4055	4060	4055	6
505	20250414	104100	22298992	4055	4055	4055	4055	0
506	20250414	104000	22298992	4055	4050	4055	4050	211
507	20250414	103900	21443847	4045	4045	4045	4045	138
508	20250414	103800	20885637	4040	4040	4040	4040	0
509	20250414	103700	20885637	4040	4040	4040	4040	0
510	20250414	103600	20885637	4040	4040	4040	4040	11
511	20250414	103500	20841197	4035	4035	4035	4035	0
512	20250414	103400	20841197	4035	4035	4035	4035	2
513	20250414	103300	20833127	4040	4040	4040	4040	0
514	20250414	103200	20833127	4040	4025	4045	4025	86
515	20250414	103100	20486922	4025	4025	4025	4025	0
516	20250414	103000	20486922	4025	4025	4025	4025	1
517	20250414	102900	20482897	4020	4025	4025	4020	227
518	20250414	102800	19570107	4030	4030	4030	4030	0
519	20250414	102700	19570107	4030	4030	4030	4030	1
520	20250414	102600	19566077	4025	4025	4025	4025	125
521	20250414	102500	19062952	4030	4030	4030	4030	2
522	20250414	102400	19054892	4030	4030	4030	4030	0
523	20250414	102300	19054892	4030	4030	4030	4030	0
524	20250414	102200	19054892	4030	4030	4035	4030	126
525	20250414	102100	18547107	4025	4025	4025	4025	52
526	20250414	102000	18337807	4025	4030	4030	4025	84
527	20250414	101900	17999327	4045	4045	4045	4045	0
528	20250414	101800	17999327	4045	4045	4045	4045	0
529	20250414	101700	17999327	4045	4045	4045	4045	0
530	20250414	101600	17999327	4045	4045	4045	4045	0
531	20250414	101500	17999327	4045	4045	4045	4045	0
532	20250414	101400	17999327	4045	4045	4045	4045	0
533	20250414	101300	17999327	4045	4045	4045	4045	1
534	20250414	101200	17995282	4030	4030	4030	4030	84
535	20250414	101100	17656762	4035	4035	4035	4035	0
536	20250414	101000	17656762	4035	4035	4035	4035	0
537	20250414	100900	17656762	4035	4035	4040	4035	3
538	20250414	100800	17644652	4035	4035	4035	4035	0
539	20250414	100700	17644652	4035	4035	4035	4035	1
540	20250414	100600	17640617	4040	4045	4045	4040	2
541	20250414	100500	17632532	4025	4025	4025	4025	0
542	20250414	100400	17632532	4025	4025	4025	4025	84
543	20250414	100300	17294432	4030	4030	4030	4030	0
544	20250414	100200	17294432	4030	4030	4030	4030	0
545	20250414	100100	17294432	4030	4035	4035	4030	3
546	20250414	100000	17282337	4050	4050	4050	4050	0
547	20250414	095900	17282337	4050	4050	4050	4050	1
548	20250414	095800	17278287	4030	4035	4035	4030	473
549	20250414	095700	15372087	4030	4035	4035	4030	780
550	20250414	095600	12227457	4050	4035	4050	4035	85
551	20250414	095500	11884467	4050	4035	4050	4035	1484
552	20250414	095400	5896452	4035	4035	4035	4035	0
553	20250414	095300	5896452	4035	4035	4035	4035	0
554	20250414	095200	5896452	4035	4035	4035	4035	50
555	20250414	095100	5694702	4035	4035	4035	4035	0
556	20250414	095000	5694702	4035	4035	4035	4035	3
557	20250414	094900	5682597	4035	4035	4035	4035	6
558	20250414	094800	5658387	4030	4030	4030	4030	84
559	20250414	094700	5319867	4035	4035	4035	4035	0
560	20250414	094600	5319867	4035	4035	4035	4035	0
561	20250414	094500	5319867	4035	4035	4035	4035	0
562	20250414	094400	5319867	4035	4035	4035	4035	0
563	20250414	094300	5319867	4035	4035	4035	4035	162
564	20250414	094200	4666197	4035	4035	4035	4035	70
565	20250414	094100	4383747	4035	4035	4035	4035	200
566	20250414	094000	3576747	4035	4035	4035	4035	0
567	20250414	093900	3576747	4035	4035	4035	4035	0
568	20250414	093800	3576747	4035	4035	4035	4035	0
569	20250414	093700	3576747	4035	4035	4035	4035	50
570	20250414	093600	3374997	4035	4035	4035	4035	0
571	20250414	093500	3374997	4035	4035	4035	4035	5
572	20250414	093400	3354822	4035	4030	4035	4030	378
573	20250414	093300	1831217	4035	4035	4035	4035	0
574	20250414	093200	1831217	4035	4035	4035	4035	0
575	20250414	093100	1831217	4035	4035	4035	4035	0
576	20250414	093000	1831217	4035	4035	4035	4035	11
577	20250414	092900	1786832	4040	4045	4045	4040	15
578	20250414	092800	1726222	4045	4045	4045	4045	1
579	20250414	092700	1722177	4050	4050	4050	4050	1
580	20250414	092600	1718127	4035	4040	4040	4035	2
581	20250414	092500	1710052	4045	4045	4050	4035	15
582	20250414	092400	1649482	4050	4050	4050	4050	1
583	20250414	092300	1645432	4050	4050	4050	4050	18
584	20250414	092200	1572532	4040	4040	4040	4040	0
585	20250414	092100	1572532	4040	4045	4045	4040	37
586	20250414	092000	1423047	4050	4050	4050	4050	0
587	20250414	091900	1423047	4050	4055	4055	4050	4
588	20250414	091800	1406837	4035	4050	4050	4035	125
589	20250414	091700	902417	4035	4045	4045	4035	127
590	20250414	091600	389412	4060	4060	4060	4060	0
591	20250414	091500	389412	4060	4060	4060	4060	0
592	20250414	091400	389412	4060	4060	4060	4060	0
593	20250414	091300	389412	4060	4060	4060	4060	0
594	20250414	091200	389412	4060	4060	4060	4060	0
595	20250414	091100	389412	4060	4055	4060	4055	4
596	20250414	091000	373187	4045	4055	4055	4045	6
597	20250414	090900	348902	4052	4052	4052	4052	1
598	20250414	090800	344850	4075	4075	4075	4075	0
599	20250414	090700	344850	4075	4075	4075	4075	0
600	20250414	090600	344850	4075	4075	4075	4075	1
601	20250414	090500	340775	4045	4055	4055	4045	24
602	20250414	090400	243590	4075	4060	4075	4050	5
603	20250414	090300	223300	4075	4075	4075	4075	0
604	20250414	090200	223300	4075	4055	4075	4050	26
605	20250414	090100	117870	4055	4060	4060	4055	24
606	20250414	090000	20450	4090	4090	4090	4090	5