KissMeData/005750/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	183000	49793416	4050	4050	4050	4050	12
3	20250414	182900	49793416	4050	4050	4050	4050	0
4	20250414	182800	49793416	4050	4050	4050	4050	0
5	20250414	182700	49793416	4050	4050	4050	4050	0
6	20250414	182600	49793416	4050	4050	4050	4050	0
7	20250414	182500	49793416	4050	4050	4050	4050	0
8	20250414	182400	49793416	4050	4050	4050	4050	0
9	20250414	182300	49793416	4050	4050	4050	4050	0
10	20250414	182200	49793416	4050	4050	4050	4050	0
11	20250414	182100	49793416	4050	4050	4050	4050	0
12	20250414	182000	49793416	4050	4050	4050	4050	0
13	20250414	181900	49793416	4050	4050	4050	4050	0
14	20250414	181800	49793416	4050	4050	4050	4050	0
15	20250414	181700	49793416	4050	4050	4050	4050	0
16	20250414	181600	49793416	4050	4050	4050	4050	0
17	20250414	181500	49793416	4050	4050	4050	4050	0
18	20250414	181400	49793416	4050	4050	4050	4050	0
19	20250414	181300	49793416	4050	4050	4050	4050	0
20	20250414	181200	49793416	4050	4050	4050	4050	0
21	20250414	181100	49793416	4050	4050	4050	4050	0
22	20250414	181000	49793416	4050	4050	4050	4050	0
23	20250414	180900	49793416	4050	4050	4050	4050	0
24	20250414	180800	49793416	4050	4050	4050	4050	0
25	20250414	180700	49793416	4050	4050	4050	4050	0
26	20250414	180600	49793416	4050	4050	4050	4050	0
27	20250414	180500	49793416	4050	4050	4050	4050	0
28	20250414	180400	49793416	4050	4050	4050	4050	0
29	20250414	180300	49793416	4050	4050	4050	4050	0
30	20250414	180200	49793416	4050	4050	4050	4050	0
31	20250414	180100	49793416	4050	4050	4050	4050	0
32	20250414	180000	49793416	4050	4050	4050	4050	12
33	20250414	175900	49793416	4050	4050	4050	4050	0
34	20250414	175800	49793416	4050	4050	4050	4050	0
35	20250414	175700	49793416	4050	4050	4050	4050	0
36	20250414	175600	49793416	4050	4050	4050	4050	0
37	20250414	175500	49793416	4050	4050	4050	4050	0
38	20250414	175400	49793416	4050	4050	4050	4050	0
39	20250414	175300	49793416	4050	4050	4050	4050	0
40	20250414	175200	49793416	4050	4050	4050	4050	0
41	20250414	175100	49793416	4050	4050	4050	4050	0
42	20250414	175000	49793416	4050	4050	4050	4050	0
43	20250414	174900	49793416	4050	4050	4050	4050	0
44	20250414	174800	49793416	4050	4050	4050	4050	0
45	20250414	174700	49793416	4050	4050	4050	4050	0
46	20250414	174600	49793416	4050	4050	4050	4050	0
47	20250414	174500	49793416	4050	4050	4050	4050	0
48	20250414	174400	49793416	4050	4050	4050	4050	0
49	20250414	174300	49793416	4050	4050	4050	4050	0
50	20250414	174200	49793416	4050	4050	4050	4050	0
51	20250414	174100	49793416	4050	4050	4050	4050	0
52	20250414	174000	49793416	4050	4050	4050	4050	0
53	20250414	173900	49793416	4050	4050	4050	4050	0
54	20250414	173800	49793416	4050	4050	4050	4050	0
55	20250414	173700	49793416	4050	4050	4050	4050	0
56	20250414	173600	49793416	4050	4050	4050	4050	0
57	20250414	173500	49793416	4050	4050	4050	4050	0
58	20250414	173400	49793416	4050	4050	4050	4050	0
59	20250414	173300	49793416	4050	4050	4050	4050	0
60	20250414	173200	49793416	4050	4050	4050	4050	0
61	20250414	173100	49793416	4050	4050	4050	4050	0
62	20250414	173000	49793416	4050	4050	4050	4050	12
63	20250414	172900	49793416	4050	4050	4050	4050	0
64	20250414	172800	49793416	4050	4050	4050	4050	0
65	20250414	172700	49793416	4050	4050	4050	4050	0
66	20250414	172600	49793416	4050	4050	4050	4050	0
67	20250414	172500	49793416	4050	4050	4050	4050	0
68	20250414	172400	49793416	4050	4050	4050	4050	0
69	20250414	172300	49793416	4050	4050	4050	4050	0
70	20250414	172200	49793416	4050	4050	4050	4050	0
71	20250414	172100	49793416	4050	4050	4050	4050	0
72	20250414	172000	49793416	4050	4050	4050	4050	0
73	20250414	171900	49793416	4050	4050	4050	4050	0
74	20250414	171800	49793416	4050	4050	4050	4050	0
75	20250414	171700	49793416	4050	4050	4050	4050	0
76	20250414	171600	49793416	4050	4050	4050	4050	0
77	20250414	171500	49793416	4050	4050	4050	4050	0
78	20250414	171400	49793416	4050	4050	4050	4050	0
79	20250414	171300	49793416	4050	4050	4050	4050	0
80	20250414	171200	49793416	4050	4050	4050	4050	0
81	20250414	171100	49793416	4050	4050	4050	4050	0
82	20250414	171000	49793416	4050	4050	4050	4050	0
83	20250414	170900	49793416	4050	4050	4050	4050	0
84	20250414	170800	49793416	4050	4050	4050	4050	0
85	20250414	170700	49793416	4050	4050	4050	4050	0
86	20250414	170600	49793416	4050	4050	4050	4050	0
87	20250414	170500	49793416	4050	4050	4050	4050	0
88	20250414	170400	49793416	4050	4050	4050	4050	0
89	20250414	170300	49793416	4050	4050	4050	4050	0
90	20250414	170200	49793416	4050	4050	4050	4050	0
91	20250414	170100	49793416	4050	4050	4050	4050	0
92	20250414	170000	49793416	4050	4050	4050	4050	12
93	20250414	165900	49793416	4050	4050	4050	4050	0
94	20250414	165800	49793416	4050	4050	4050	4050	0
95	20250414	165700	49793416	4050	4050	4050	4050	0
96	20250414	165600	49793416	4050	4050	4050	4050	0
97	20250414	165500	49793416	4050	4050	4050	4050	0
98	20250414	165400	49793416	4050	4050	4050	4050	0
99	20250414	165300	49793416	4050	4050	4050	4050	0
100	20250414	165200	49793416	4050	4050	4050	4050	0
101	20250414	165100	49793416	4050	4050	4050	4050	0
102	20250414	165000	49793416	4050	4050	4050	4050	0
103	20250414	164900	49793416	4050	4050	4050	4050	0
104	20250414	164800	49793416	4050	4050	4050	4050	0
105	20250414	164700	49793416	4050	4050	4050	4050	0
106	20250414	164600	49793416	4050	4050	4050	4050	0
107	20250414	164500	49793416	4050	4050	4050	4050	0
108	20250414	164400	49793416	4050	4050	4050	4050	0
109	20250414	164300	49793416	4050	4050	4050	4050	0
110	20250414	164200	49793416	4050	4050	4050	4050	0
111	20250414	164100	49793416	4050	4050	4050	4050	0
112	20250414	164000	49793416	4050	4050	4050	4050	0
113	20250414	163900	49793416	4050	4050	4050	4050	0
114	20250414	163800	49793416	4050	4050	4050	4050	0
115	20250414	163700	49793416	4050	4050	4050	4050	0
116	20250414	163600	49793416	4050	4050	4050	4050	0
117	20250414	163500	49793416	4050	4050	4050	4050	0
118	20250414	163400	49793416	4050	4050	4050	4050	0
119	20250414	163300	49793416	4050	4050	4050	4050	0
120	20250414	163200	49793416	4050	4050	4050	4050	0
121	20250414	163100	49793416	4050	4050	4050	4050	0
122	20250414	163000	49793416	4050	4050	4050	4050	12
123	20250414	162900	49793416	4050	4050	4050	4050	0
124	20250414	162800	49793416	4050	4050	4050	4050	0
125	20250414	162700	49793416	4050	4050	4050	4050	0
126	20250414	162600	49793416	4050	4050	4050	4050	0
127	20250414	162500	49793416	4050	4050	4050	4050	0
128	20250414	162400	49793416	4050	4050	4050	4050	0
129	20250414	162300	49793416	4050	4050	4050	4050	0
130	20250414	162200	49793416	4050	4050	4050	4050	0
131	20250414	162100	49793416	4050	4050	4050	4050	0
132	20250414	162000	49793416	4050	4050	4050	4050	0
133	20250414	161900	49793416	4050	4050	4050	4050	0
134	20250414	161800	49793416	4050	4050	4050	4050	0
135	20250414	161700	49793416	4050	4050	4050	4050	0
136	20250414	161600	49793416	4050	4050	4050	4050	0
137	20250414	161500	49793416	4050	4050	4050	4050	0
138	20250414	161400	49793416	4050	4050	4050	4050	0
139	20250414	161300	49793416	4050	4050	4050	4050	0
140	20250414	161200	49793416	4050	4050	4050	4050	0
141	20250414	161100	49793416	4050	4050	4050	4050	0
142	20250414	161000	49793416	4050	4050	4050	4050	0
143	20250414	160900	49793416	4050	4050	4050	4050	0
144	20250414	160800	49793416	4050	4050	4050	4050	0
145	20250414	160700	49793416	4050	4050	4050	4050	0
146	20250414	160600	49793416	4050	4050	4050	4050	0
147	20250414	160500	49793416	4050	4050	4050	4050	0
148	20250414	160400	49793416	4050	4050	4050	4050	0
149	20250414	160300	49793416	4050	4050	4050	4050	0
150	20250414	160200	49793416	4050	4050	4050	4050	0
151	20250414	160100	49793416	4050	4050	4050	4050	0
152	20250414	160000	49793416	4050	4050	4050	4050	12
153	20250414	155900	49793416	4050	4050	4050	4050	0
154	20250414	155800	49793416	4050	4050	4050	4050	0
155	20250414	155700	49793416	4050	4050	4050	4050	0
156	20250414	155600	49793416	4050	4050	4050	4050	0
157	20250414	155500	49793416	4050	4050	4050	4050	0
158	20250414	155400	49793416	4050	4050	4050	4050	0
159	20250414	155300	49793416	4050	4050	4050	4050	0
160	20250414	155200	49793416	4050	4050	4050	4050	0
161	20250414	155100	49793416	4050	4050	4050	4050	0
162	20250414	155000	49793416	4050	4050	4050	4050	0
163	20250414	154900	49793416	4050	4050	4050	4050	0
164	20250414	154800	49793416	4050	4050	4050	4050	0
165	20250414	154700	49793416	4050	4050	4050	4050	0
166	20250414	154600	49793416	4050	4050	4050	4050	0
167	20250414	154500	49793416	4050	4050	4050	4050	0
168	20250414	154400	49793416	4050	4050	4050	4050	0
169	20250414	154300	49793416	4050	4050	4050	4050	0
170	20250414	154200	49793416	4050	4050	4050	4050	0
171	20250414	154100	49793416	4050	4050	4050	4050	0
172	20250414	154000	49793416	4050	4050	4050	4050	0
173	20250414	153900	49793416	4050	4050	4050	4050	0
174	20250414	153800	49793416	4050	4050	4050	4050	0
175	20250414	153700	49793416	4050	4050	4050	4050	0
176	20250414	153600	49793416	4050	4050	4050	4050	0
177	20250414	153500	49793416	4050	4050	4050	4050	0
178	20250414	153400	49793416	4050	4050	4050	4050	0
179	20250414	153300	49793416	4050	4050	4050	4050	0
180	20250414	153200	49793416	4050	4050	4050	4050	0
181	20250414	153100	49793416	4050	4050	4050	4050	0
182	20250414	153000	49793416	4050	4050	4050	4050	24
183	20250414	152900	49744816	4060	4060	4060	4060	0
184	20250414	152800	49744816	4060	4060	4060	4060	0
185	20250414	152700	49744816	4060	4060	4060	4060	0
186	20250414	152600	49744816	4060	4060	4060	4060	0
187	20250414	152500	49744816	4060	4060	4060	4060	0
188	20250414	152400	49744816	4060	4060	4060	4060	0
189	20250414	152300	49744816	4060	4060	4060	4060	0
190	20250414	152200	49744816	4060	4060	4060	4060	0
191	20250414	152100	49744816	4060	4060	4060	4060	0
192	20250414	152000	49744816	4060	4060	4060	4060	0
193	20250414	151900	49744816	4060	4060	4060	4060	0
194	20250414	151800	49744816	4060	4060	4060	4060	0
195	20250414	151700	49744816	4060	4060	4060	4060	0
196	20250414	151600	49744816	4060	4060	4060	4060	0
197	20250414	151500	49744816	4060	4060	4060	4060	0
198	20250414	151400	49744816	4060	4060	4060	4060	0
199	20250414	151300	49744816	4060	4060	4060	4060	0
200	20250414	151200	49744816	4060	4060	4060	4060	0
201	20250414	151100	49744816	4060	4060	4060	4060	0
202	20250414	151000	49744816	4060	4060	4060	4060	0
203	20250414	150900	49744816	4060	4060	4060	4060	0
204	20250414	150800	49744816	4060	4060	4060	4060	0
205	20250414	150700	49744816	4060	4060	4060	4060	0
206	20250414	150600	49744816	4060	4060	4060	4060	0
207	20250414	150500	49744816	4060	4060	4060	4060	8
208	20250414	150400	49712336	4060	4060	4060	4060	0
209	20250414	150300	49712336	4060	4060	4060	4060	0
210	20250414	150200	49712336	4060	4060	4060	4060	0
211	20250414	150100	49712336	4060	4060	4060	4060	0
212	20250414	150000	49712336	4060	4060	4060	4060	0
213	20250414	145900	49712336	4060	4060	4060	4060	0
214	20250414	145800	49712336	4060	4060	4060	4060	0
215	20250414	145700	49712336	4060	4060	4060	4060	0
216	20250414	145600	49712336	4060	4060	4060	4060	0
217	20250414	145500	49712336	4060	4060	4060	4060	0
218	20250414	145400	49712336	4060	4060	4060	4060	0
219	20250414	145300	49712336	4060	4060	4060	4060	0
220	20250414	145200	49712336	4060	4060	4060	4060	0
221	20250414	145100	49712336	4060	4060	4060	4060	0
222	20250414	145000	49712336	4060	4060	4060	4060	40
223	20250414	144900	49549936	4060	4060	4060	4060	0
224	20250414	144800	49549936	4060	4060	4060	4060	40
225	20250414	144700	49387536	4060	4060	4060	4060	0
226	20250414	144600	49387536	4060	4060	4060	4060	0
227	20250414	144500	49387536	4060	4060	4060	4060	0
228	20250414	144400	49387536	4060	4060	4060	4060	0
229	20250414	144300	49387536	4060	4060	4060	4060	0
230	20250414	144200	49387536	4060	4060	4060	4060	0
231	20250414	144100	49387536	4060	4060	4060	4060	0
232	20250414	144000	49387536	4060	4060	4060	4060	1
233	20250414	143900	49383476	4060	4060	4060	4060	24
234	20250414	143800	49286036	4055	4050	4055	4050	172
235	20250414	143700	48589431	4050	4050	4050	4050	0
236	20250414	143600	48589431	4050	4050	4050	4050	0
237	20250414	143500	48589431	4050	4050	4050	4050	40
238	20250414	143400	48427431	4050	4050	4050	4050	0
239	20250414	143300	48427431	4050	4050	4050	4050	0
240	20250414	143200	48427431	4050	4050	4050	4050	46
241	20250414	143100	48241131	4050	4050	4050	4050	0
242	20250414	143000	48241131	4050	4050	4050	4050	0
243	20250414	142900	48241131	4050	4050	4050	4050	1
244	20250414	142800	48237081	4045	4045	4045	4045	0
245	20250414	142700	48237081	4045	4045	4045	4045	0
246	20250414	142600	48237081	4045	4045	4045	4045	0
247	20250414	142500	48237081	4045	4045	4045	4045	0
248	20250414	142400	48237081	4045	4045	4045	4045	0
249	20250414	142300	48237081	4045	4045	4045	4045	0
250	20250414	142200	48237081	4045	4045	4045	4045	0
251	20250414	142100	48237081	4045	4045	4045	4045	0
252	20250414	142000	48237081	4045	4045	4045	4045	0
253	20250414	141900	48237081	4045	4045	4045	4045	30
254	20250414	141800	48115731	4045	4050	4050	4045	56
255	20250414	141700	47889109	4050	4050	4050	4050	0
256	20250414	141600	47889109	4050	4050	4050	4050	0
257	20250414	141500	47889109	4050	4050	4050	4050	0
258	20250414	141400	47889109	4050	4050	4050	4050	24
259	20250414	141300	47791909	4050	4050	4050	4050	0
260	20250414	141200	47791909	4050	4050	4050	4050	0
261	20250414	141100	47791909	4050	4050	4050	4050	20
262	20250414	141000	47710909	4050	4050	4050	4050	7
263	20250414	140900	47682559	4050	4050	4050	4050	0
264	20250414	140800	47682559	4050	4050	4050	4050	0
265	20250414	140700	47682559	4050	4050	4050	4050	21
266	20250414	140600	47597509	4050	4050	4050	4050	0
267	20250414	140500	47597509	4050	4050	4050	4050	0
268	20250414	140400	47597509	4050	4050	4050	4050	21
269	20250414	140300	47512459	4050	4050	4050	4050	0
270	20250414	140200	47512459	4050	4050	4050	4050	0
271	20250414	140100	47512459	4050	4050	4050	4050	1
272	20250414	140000	47508409	4050	4050	4050	4050	40
273	20250414	135900	47346409	4050	4050	4050	4050	94
274	20250414	135800	46965709	4050	4050	4050	4050	0
275	20250414	135700	46965709	4050	4050	4050	4050	66
276	20250414	135600	46698409	4050	4050	4050	4050	0
277	20250414	135500	46698409	4050	4050	4050	4050	4
278	20250414	135400	46682209	4050	4050	4050	4050	0
279	20250414	135300	46682209	4050	4050	4050	4050	20
280	20250414	135200	46601209	4050	4050	4050	4050	2
281	20250414	135100	46593109	4050	4050	4050	4050	0
282	20250414	135000	46593109	4050	4050	4050	4050	0
283	20250414	134900	46593109	4050	4050	4050	4050	21
284	20250414	134800	46508059	4050	4050	4050	4050	120
285	20250414	134700	46022059	4050	4050	4050	4050	0
286	20250414	134600	46022059	4050	4050	4050	4050	21
287	20250414	134500	45937009	4050	4050	4050	4050	0
288	20250414	134400	45937009	4050	4050	4050	4050	0
289	20250414	134300	45937009	4050	4050	4050	4050	110
290	20250414	134200	45491509	4050	4050	4050	4050	36
291	20250414	134100	45345709	4050	4050	4050	4050	0
292	20250414	134000	45345709	4050	4050	4050	4050	16
293	20250414	133900	45280909	4050	4050	4050	4050	21
294	20250414	133800	45195859	4050	4050	4050	4050	0
295	20250414	133700	45195859	4050	4050	4050	4050	0
296	20250414	133600	45195859	4050	4050	4050	4050	0
297	20250414	133500	45195859	4050	4050	4050	4050	21
298	20250414	133400	45110809	4050	4050	4050	4050	0
299	20250414	133300	45110809	4050	4050	4050	4050	0
300	20250414	133200	45110809	4050	4050	4050	4050	668
301	20250414	133100	42405409	4050	4050	4050	4050	6
302	20250414	133000	42381109	4050	4050	4050	4050	0
303	20250414	132900	42381109	4050	4050	4050	4050	0
304	20250414	132800	42381109	4050	4050	4050	4050	97
305	20250414	132700	41988259	4050	4050	4050	4050	0
306	20250414	132600	41988259	4050	4050	4050	4050	0
307	20250414	132500	41988259	4050	4050	4050	4050	20
308	20250414	132400	41907259	4050	4050	4050	4050	1
309	20250414	132300	41903209	4050	4050	4050	4050	0
310	20250414	132200	41903209	4050	4050	4050	4050	0
311	20250414	132100	41903209	4050	4050	4050	4050	21
312	20250414	132000	41818159	4050	4050	4050	4050	0
313	20250414	131900	41818159	4050	4050	4050	4050	0
314	20250414	131800	41818159	4050	4050	4050	4050	21
315	20250414	131700	41733109	4050	4050	4050	4050	0
316	20250414	131600	41733109	4050	4050	4050	4050	15
317	20250414	131500	41672359	4050	4050	4050	4050	0
318	20250414	131400	41672359	4050	4050	4050	4050	21
319	20250414	131300	41587309	4050	4050	4050	4050	0
320	20250414	131200	41587309	4050	4050	4050	4050	0
321	20250414	131100	41587309	4050	4050	4050	4050	21
322	20250414	131000	41502259	4050	4050	4050	4050	0
323	20250414	130900	41502259	4050	4050	4050	4050	4
324	20250414	130800	41486059	4050	4050	4050	4050	0
325	20250414	130700	41486059	4050	4050	4050	4050	20
326	20250414	130600	41405059	4050	4050	4050	4050	5
327	20250414	130500	41384809	4050	4050	4050	4050	0
328	20250414	130400	41384809	4050	4050	4050	4050	21
329	20250414	130300	41299759	4050	4050	4050	4050	0
330	20250414	130200	41299759	4050	4050	4050	4050	17
331	20250414	130100	41230909	4050	4050	4050	4050	0
332	20250414	130000	41230909	4050	4050	4050	4050	21
333	20250414	125900	41145859	4050	4050	4050	4050	100
334	20250414	125800	40740859	4050	4050	4050	4050	0
335	20250414	125700	40740859	4050	4050	4050	4050	0
336	20250414	125600	40740859	4050	4050	4050	4050	111
337	20250414	125500	40291309	4050	4050	4050	4050	9
338	20250414	125400	40254859	4050	4050	4050	4050	13
339	20250414	125300	40202209	4050	4050	4050	4050	20
340	20250414	125200	40121209	4050	4050	4050	4050	4
341	20250414	125100	40105009	4050	4050	4050	4050	0
342	20250414	125000	40105009	4050	4050	4050	4050	0
343	20250414	124900	40105009	4050	4050	4050	4050	22
344	20250414	124800	40015909	4050	4050	4050	4050	0
345	20250414	124700	40015909	4050	4050	4050	4050	0
346	20250414	124600	40015909	4050	4050	4050	4050	20
347	20250414	124500	39934909	4050	4050	4050	4050	219
348	20250414	124400	39047959	4050	4050	4050	4050	0
349	20250414	124300	39047959	4050	4050	4050	4050	0
350	20250414	124200	39047959	4050	4050	4050	4050	21
351	20250414	124100	38962909	4050	4050	4050	4050	0
352	20250414	124000	38962909	4050	4050	4050	4050	72
353	20250414	123900	38671309	4050	4050	4050	4050	21
354	20250414	123800	38586259	4050	4050	4050	4050	47
355	20250414	123700	38395909	4050	4050	4050	4050	108
356	20250414	123600	37958509	4050	4050	4050	4050	0
357	20250414	123500	37958509	4050	4050	4050	4050	22
358	20250414	123400	37869409	4050	4050	4050	4050	224
359	20250414	123300	36962209	4050	4050	4050	4050	21
360	20250414	123200	36877159	4050	4050	4050	4050	21
361	20250414	123100	36792109	4050	4050	4050	4050	0
362	20250414	123000	36792109	4050	4050	4050	4050	0
363	20250414	122900	36792109	4050	4050	4050	4050	0
364	20250414	122800	36792109	4050	4050	4050	4050	21
365	20250414	122700	36707059	4050	4050	4050	4050	25
366	20250414	122600	36605809	4050	4050	4050	4050	0
367	20250414	122500	36605809	4050	4050	4050	4050	41
368	20250414	122400	36439759	4050	4050	4050	4050	0
369	20250414	122300	36439759	4050	4050	4050	4050	503
370	20250414	122200	34402609	4050	4050	4050	4050	0
371	20250414	122100	34402609	4050	4050	4050	4050	20
372	20250414	122000	34321609	4050	4050	4050	4050	0
373	20250414	121900	34321609	4050	4050	4050	4050	0
374	20250414	121800	34321609	4050	4050	4050	4050	100
375	20250414	121700	33916609	4050	4050	4050	4050	40
376	20250414	121600	33754609	4050	4050	4050	4050	1
377	20250414	121500	33750559	4040	4040	4040	4040	0
378	20250414	121400	33750559	4040	4040	4040	4040	0
379	20250414	121300	33750559	4040	4040	4040	4040	0
380	20250414	121200	33750559	4040	4040	4040	4040	0
381	20250414	121100	33750559	4040	4045	4045	4040	59
382	20250414	121000	33511984	4045	4045	4045	4045	0
383	20250414	120900	33511984	4045	4045	4045	4045	0
384	20250414	120800	33511984	4045	4045	4045	4045	0
385	20250414	120700	33511984	4045	4045	4045	4045	0
386	20250414	120600	33511984	4045	4045	4045	4045	30
387	20250414	120500	33390634	4045	4045	4045	4045	28
388	20250414	120400	33277374	4050	4050	4050	4050	1
389	20250414	120300	33273324	4045	4045	4045	4045	0
390	20250414	120200	33273324	4045	4045	4045	4045	20
391	20250414	120100	33192424	4050	4050	4050	4050	0
392	20250414	120000	33192424	4050	4050	4050	4050	21
393	20250414	115900	33107374	4050	4050	4050	4050	2
394	20250414	115800	33099274	4050	4050	4050	4050	0
395	20250414	115700	33099274	4050	4050	4050	4050	0
396	20250414	115600	33099274	4050	4050	4050	4050	21
397	20250414	115500	33014224	4050	4050	4050	4050	8
398	20250414	115400	32981824	4050	4050	4050	4050	0
399	20250414	115300	32981824	4050	4050	4050	4050	20
400	20250414	115200	32900824	4050	4050	4050	4050	0
401	20250414	115100	32900824	4050	4050	4050	4050	0
402	20250414	115000	32900824	4050	4050	4050	4050	0
403	20250414	114900	32900824	4050	4050	4050	4050	21
404	20250414	114800	32815774	4050	4050	4050	4050	0
405	20250414	114700	32815774	4050	4050	4050	4050	37
406	20250414	114600	32665924	4050	4050	4050	4050	36
407	20250414	114500	32520124	4050	4050	4050	4050	7
408	20250414	114400	32491774	4050	4040	4050	4040	605
409	20250414	114300	30045779	4045	4045	4045	4045	0
410	20250414	114200	30045779	4045	4045	4045	4045	42
411	20250414	114100	29875889	4045	4045	4045	4045	0
412	20250414	114000	29875889	4045	4045	4045	4045	0
413	20250414	113900	29875889	4045	4045	4045	4045	21
414	20250414	113800	29790944	4045	4045	4045	4045	0
415	20250414	113700	29790944	4045	4045	4045	4045	0
416	20250414	113600	29790944	4045	4045	4045	4045	0
417	20250414	113500	29790944	4045	4045	4045	4045	20
418	20250414	113400	29710044	4045	4045	4045	4045	530
419	20250414	113300	27566194	4040	4040	4040	4040	0
420	20250414	113200	27566194	4040	4040	4040	4040	0
421	20250414	113100	27566194	4040	4045	4045	4040	2
422	20250414	113000	27558109	4045	4045	4045	4045	0
423	20250414	112900	27558109	4045	4045	4045	4045	0
424	20250414	112800	27558109	4045	4045	4045	4045	20
425	20250414	112700	27477209	4045	4045	4045	4045	0
426	20250414	112600	27477209	4045	4045	4045	4045	0
427	20250414	112500	27477209	4045	4045	4045	4045	21
428	20250414	112400	27392264	4045	4040	4045	4040	1278
429	20250414	112300	22227709	4040	4040	4040	4040	130
430	20250414	112200	21702509	4040	4040	4040	4040	0
431	20250414	112100	21702509	4040	4040	4040	4040	20
432	20250414	112000	21621709	4040	4040	4040	4040	0
433	20250414	111900	21621709	4040	4040	4040	4040	934
434	20250414	111800	17848349	4040	4040	4040	4040	20
435	20250414	111700	17767549	4040	4040	4040	4040	3
436	20250414	111600	17755429	4040	4040	4040	4040	0
437	20250414	111500	17755429	4040	4040	4040	4040	0
438	20250414	111400	17755429	4040	4040	4040	4040	21
439	20250414	111300	17670589	4040	4040	4040	4040	0
440	20250414	111200	17670589	4040	4040	4040	4040	0
441	20250414	111100	17670589	4040	4040	4040	4040	0
442	20250414	111000	17670589	4040	4040	4040	4040	20
443	20250414	110900	17589789	4040	4040	4040	4040	0
444	20250414	110800	17589789	4040	4040	4040	4040	0
445	20250414	110700	17589789	4040	4040	4040	4040	21
446	20250414	110600	17504949	4040	4040	4040	4040	103
447	20250414	110500	17088829	4040	4040	4040	4040	4
448	20250414	110400	17072669	4040	4040	4040	4040	0
449	20250414	110300	17072669	4040	4040	4040	4040	22
450	20250414	110200	16983789	4040	4040	4040	4040	0
451	20250414	110100	16983789	4040	4040	4040	4040	0
452	20250414	110000	16983789	4040	4040	4040	4040	22
453	20250414	105900	16894909	4040	4040	4040	4040	0
454	20250414	105800	16894909	4040	4040	4040	4040	0
455	20250414	105700	16894909	4040	4040	4040	4040	0
456	20250414	105600	16894909	4040	4040	4040	4040	21
457	20250414	105500	16810069	4040	4040	4040	4040	0
458	20250414	105400	16810069	4040	4040	4040	4040	1
459	20250414	105300	16806029	4040	4040	4040	4040	540
460	20250414	105200	14624429	4040	4040	4040	4040	0
461	20250414	105100	14624429	4040	4040	4040	4040	0
462	20250414	105000	14624429	4040	4040	4040	4040	0
463	20250414	104900	14624429	4040	4040	4040	4040	21
464	20250414	104800	14539589	4040	4040	4040	4040	0
465	20250414	104700	14539589	4040	4040	4040	4040	0
466	20250414	104600	14539589	4040	4040	4040	4040	42
467	20250414	104500	14369909	4040	4040	4040	4040	0
468	20250414	104400	14369909	4040	4040	4040	4040	0
469	20250414	104300	14369909	4040	4040	4040	4040	0
470	20250414	104200	14369909	4040	4040	4040	4040	41
471	20250414	104100	14204269	4040	4040	4040	4040	0
472	20250414	104000	14204269	4040	4040	4040	4040	112
473	20250414	103900	13751789	4040	4040	4040	4040	327
474	20250414	103800	12430709	4040	4040	4040	4040	7
475	20250414	103700	12402429	4030	4030	4030	4030	0
476	20250414	103600	12402429	4030	4030	4030	4030	0
477	20250414	103500	12402429	4030	4030	4030	4030	0
478	20250414	103400	12402429	4030	4030	4030	4030	0
479	20250414	103300	12402429	4030	4030	4030	4030	0
480	20250414	103200	12402429	4030	4030	4030	4030	0
481	20250414	103100	12402429	4030	4030	4030	4030	0
482	20250414	103000	12402429	4030	4035	4035	4030	69
483	20250414	102900	12124054	4035	4035	4035	4035	0
484	20250414	102800	12124054	4035	4035	4035	4035	0
485	20250414	102700	12124054	4035	4040	4040	4035	125
486	20250414	102600	11619114	4045	4045	4045	4045	70
487	20250414	102500	11335964	4045	4045	4045	4045	30
488	20250414	102400	11214614	4040	4040	4040	4040	0
489	20250414	102300	11214614	4040	4040	4040	4040	0
490	20250414	102200	11214614	4040	4040	4040	4040	0
491	20250414	102100	11214614	4040	4045	4050	4040	38
492	20250414	102000	11060894	4050	4050	4050	4050	0
493	20250414	101900	11060894	4050	4050	4050	4050	10
494	20250414	101800	11020394	4050	4050	4050	4050	0
495	20250414	101700	11020394	4050	4050	4050	4050	21
496	20250414	101600	10935344	4050	4050	4050	4050	0
497	20250414	101500	10935344	4050	4050	4050	4050	0
498	20250414	101400	10935344	4050	4050	4050	4050	125
499	20250414	101300	10429094	4050	4050	4050	4050	0
500	20250414	101200	10429094	4050	4050	4050	4050	0
501	20250414	101100	10429094	4050	4050	4050	4050	0
502	20250414	101000	10429094	4050	4045	4050	4045	47
503	20250414	100900	10238789	4050	4050	4050	4050	0
504	20250414	100800	10238789	4050	4050	4050	4050	0
505	20250414	100700	10238789	4050	4050	4050	4050	20
506	20250414	100600	10157789	4050	4045	4050	4025	199
507	20250414	100500	9355619	4045	4045	4045	4045	0
508	20250414	100400	9355619	4045	4045	4045	4045	16
509	20250414	100300	9290899	4045	4045	4045	4045	75
510	20250414	100200	8987524	4045	4045	4045	4045	0
511	20250414	100100	8987524	4045	4045	4045	4045	11
512	20250414	100000	8943029	4045	4045	4045	4045	20
513	20250414	095900	8862129	4045	4045	4045	4045	0
514	20250414	095800	8862129	4045	4045	4045	4045	0
515	20250414	095700	8862129	4045	4045	4045	4045	0
516	20250414	095600	8862129	4045	4045	4045	4045	20
517	20250414	095500	8781229	4045	4045	4045	4045	8
518	20250414	095400	8748869	4045	4045	4045	4045	0
519	20250414	095300	8748869	4045	4050	4050	4045	22
520	20250414	095200	8659774	4040	4040	4040	4040	0
521	20250414	095100	8659774	4040	4040	4040	4040	0
522	20250414	095000	8659774	4040	4040	4040	4040	0
523	20250414	094900	8659774	4040	4040	4040	4040	142
524	20250414	094800	8086094	4040	4040	4040	4040	392
525	20250414	094700	6502414	4040	4040	4040	4040	0
526	20250414	094600	6502414	4040	4040	4040	4040	40
527	20250414	094500	6340814	4040	4037	4040	4037	195
528	20250414	094400	5553050	4037	4037	4037	4037	4
529	20250414	094300	5536902	4035	4035	4035	4035	0
530	20250414	094200	5536902	4035	4035	4035	4035	0
531	20250414	094100	5536902	4035	4035	4035	4035	0
532	20250414	094000	5536902	4035	4037	4037	4035	2
533	20250414	093900	5528830	4035	4035	4035	4035	31
534	20250414	093800	5403745	4035	4035	4035	4035	0
535	20250414	093700	5403745	4035	4035	4035	4035	0
536	20250414	093600	5403745	4035	4035	4035	4035	0
537	20250414	093500	5403745	4035	4035	4035	4035	20
538	20250414	093400	5323045	4035	4035	4035	4035	0
539	20250414	093300	5323045	4035	4035	4035	4035	0
540	20250414	093200	5323045	4035	4035	4035	4035	20
541	20250414	093100	5242345	4035	4035	4035	4035	0
542	20250414	093000	5242345	4035	4035	4035	4035	200
543	20250414	092900	4435345	4000	4000	4000	4000	0
544	20250414	092800	4435345	4000	4000	4000	4000	12
545	20250414	092700	4387345	4035	4035	4035	4035	0
546	20250414	092600	4387345	4035	4035	4035	4035	0
547	20250414	092500	4387345	4035	4035	4035	4035	40
548	20250414	092400	4225945	4035	4035	4035	4035	223
549	20250414	092300	3326140	4040	4040	4040	4040	0
550	20250414	092200	3326140	4040	4040	4040	4040	0
551	20250414	092100	3326140	4040	4040	4040	4040	16
552	20250414	092000	3261500	4035	4035	4035	4035	0
553	20250414	091900	3261500	4035	4035	4035	4035	0
554	20250414	091800	3261500	4035	4035	4035	4035	0
555	20250414	091700	3261500	4035	4035	4035	4035	138
556	20250414	091600	2704670	4035	4035	4035	4035	108
557	20250414	091500	2268890	4030	4030	4030	4030	0
558	20250414	091400	2268890	4030	4030	4030	4030	2
559	20250414	091300	2260830	4030	4030	4030	4030	0
560	20250414	091200	2260830	4030	4030	4030	4030	0
561	20250414	091100	2260830	4030	4030	4030	4030	12
562	20250414	091000	2212470	4030	4030	4030	4030	11
563	20250414	090900	2168140	4030	4030	4030	4030	377
564	20250414	090800	648830	4030	4030	4030	4030	0
565	20250414	090700	648830	4030	4030	4030	4030	0
566	20250414	090600	648830	4030	4030	4030	4030	161
567	20250414	090500	0	4030	4030	4030	4030	0
568	20250414	090400	0	4030	4030	4030	4030	0
569	20250414	090300	0	4030	4030	4030	4030	0
570	20250414	090200	0	4030	4030	4030	4030	0
571	20250414	090100	0	4030	4030	4030	4030	0
572	20250414	090000	0	4030	4030	4030	4030	0