KissMeData/005750/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183000	49535730	4060	4060	4060	4060	1338
3	20250417	182900	49535730	4060	4060	4060	4060	0
4	20250417	182800	49535730	4060	4060	4060	4060	0
5	20250417	182700	49535730	4060	4060	4060	4060	0
6	20250417	182600	49535730	4060	4060	4060	4060	0
7	20250417	182500	49535730	4060	4060	4060	4060	0
8	20250417	182400	49535730	4060	4060	4060	4060	0
9	20250417	182300	49535730	4060	4060	4060	4060	0
10	20250417	182200	49535730	4060	4060	4060	4060	0
11	20250417	182100	49535730	4060	4060	4060	4060	0
12	20250417	182000	49535730	4060	4060	4060	4060	0
13	20250417	181900	49535730	4060	4060	4060	4060	0
14	20250417	181800	49535730	4060	4060	4060	4060	0
15	20250417	181700	49535730	4060	4060	4060	4060	0
16	20250417	181600	49535730	4060	4060	4060	4060	0
17	20250417	181500	49535730	4060	4060	4060	4060	0
18	20250417	181400	49535730	4060	4060	4060	4060	0
19	20250417	181300	49535730	4060	4060	4060	4060	0
20	20250417	181200	49535730	4060	4060	4060	4060	0
21	20250417	181100	49535730	4060	4060	4060	4060	0
22	20250417	181000	49535730	4060	4060	4060	4060	0
23	20250417	180900	49535730	4060	4060	4060	4060	0
24	20250417	180800	49535730	4060	4060	4060	4060	0
25	20250417	180700	49535730	4060	4060	4060	4060	0
26	20250417	180600	49535730	4060	4060	4060	4060	0
27	20250417	180500	49535730	4060	4060	4060	4060	0
28	20250417	180400	49535730	4060	4060	4060	4060	0
29	20250417	180300	49535730	4060	4060	4060	4060	0
30	20250417	180200	49535730	4060	4060	4060	4060	0
31	20250417	180100	49535730	4060	4060	4060	4060	0
32	20250417	180000	49535730	4060	4060	4060	4060	1338
33	20250417	175900	49535730	4060	4060	4060	4060	0
34	20250417	175800	49535730	4060	4060	4060	4060	0
35	20250417	175700	49535730	4060	4060	4060	4060	0
36	20250417	175600	49535730	4060	4060	4060	4060	0
37	20250417	175500	49535730	4060	4060	4060	4060	0
38	20250417	175400	49535730	4060	4060	4060	4060	0
39	20250417	175300	49535730	4060	4060	4060	4060	0
40	20250417	175200	49535730	4060	4060	4060	4060	0
41	20250417	175100	49535730	4060	4060	4060	4060	0
42	20250417	175000	49535730	4060	4060	4060	4060	0
43	20250417	174900	49535730	4060	4060	4060	4060	0
44	20250417	174800	49535730	4060	4060	4060	4060	0
45	20250417	174700	49535730	4060	4060	4060	4060	0
46	20250417	174600	49535730	4060	4060	4060	4060	0
47	20250417	174500	49535730	4060	4060	4060	4060	0
48	20250417	174400	49535730	4060	4060	4060	4060	0
49	20250417	174300	49535730	4060	4060	4060	4060	0
50	20250417	174200	49535730	4060	4060	4060	4060	0
51	20250417	174100	49535730	4060	4060	4060	4060	0
52	20250417	174000	49535730	4060	4060	4060	4060	0
53	20250417	173900	49535730	4060	4060	4060	4060	0
54	20250417	173800	49535730	4060	4060	4060	4060	0
55	20250417	173700	49535730	4060	4060	4060	4060	0
56	20250417	173600	49535730	4060	4060	4060	4060	0
57	20250417	173500	49535730	4060	4060	4060	4060	0
58	20250417	173400	49535730	4060	4060	4060	4060	0
59	20250417	173300	49535730	4060	4060	4060	4060	0
60	20250417	173200	49535730	4060	4060	4060	4060	0
61	20250417	173100	49535730	4060	4060	4060	4060	0
62	20250417	173000	49535730	4060	4060	4060	4060	1338
63	20250417	172900	49535730	4060	4060	4060	4060	0
64	20250417	172800	49535730	4060	4060	4060	4060	0
65	20250417	172700	49535730	4060	4060	4060	4060	0
66	20250417	172600	49535730	4060	4060	4060	4060	0
67	20250417	172500	49535730	4060	4060	4060	4060	0
68	20250417	172400	49535730	4060	4060	4060	4060	0
69	20250417	172300	49535730	4060	4060	4060	4060	0
70	20250417	172200	49535730	4060	4060	4060	4060	0
71	20250417	172100	49535730	4060	4060	4060	4060	0
72	20250417	172000	49535730	4060	4060	4060	4060	0
73	20250417	171900	49535730	4060	4060	4060	4060	0
74	20250417	171800	49535730	4060	4060	4060	4060	0
75	20250417	171700	49535730	4060	4060	4060	4060	0
76	20250417	171600	49535730	4060	4060	4060	4060	0
77	20250417	171500	49535730	4060	4060	4060	4060	0
78	20250417	171400	49535730	4060	4060	4060	4060	0
79	20250417	171300	49535730	4060	4060	4060	4060	0
80	20250417	171200	49535730	4060	4060	4060	4060	0
81	20250417	171100	49535730	4060	4060	4060	4060	0
82	20250417	171000	49535730	4060	4060	4060	4060	0
83	20250417	170900	49535730	4060	4060	4060	4060	0
84	20250417	170800	49535730	4060	4060	4060	4060	0
85	20250417	170700	49535730	4060	4060	4060	4060	0
86	20250417	170600	49535730	4060	4060	4060	4060	0
87	20250417	170500	49535730	4060	4060	4060	4060	0
88	20250417	170400	49535730	4060	4060	4060	4060	0
89	20250417	170300	49535730	4060	4060	4060	4060	0
90	20250417	170200	49535730	4060	4060	4060	4060	0
91	20250417	170100	49535730	4060	4060	4060	4060	0
92	20250417	170000	49535730	4060	4060	4060	4060	1338
93	20250417	165900	49535730	4060	4060	4060	4060	0
94	20250417	165800	49535730	4060	4060	4060	4060	0
95	20250417	165700	49535730	4060	4060	4060	4060	0
96	20250417	165600	49535730	4060	4060	4060	4060	0
97	20250417	165500	49535730	4060	4060	4060	4060	0
98	20250417	165400	49535730	4060	4060	4060	4060	0
99	20250417	165300	49535730	4060	4060	4060	4060	0
100	20250417	165200	49535730	4060	4060	4060	4060	0
101	20250417	165100	49535730	4060	4060	4060	4060	0
102	20250417	165000	49535730	4060	4060	4060	4060	0
103	20250417	164900	49535730	4060	4060	4060	4060	0
104	20250417	164800	49535730	4060	4060	4060	4060	0
105	20250417	164700	49535730	4060	4060	4060	4060	0
106	20250417	164600	49535730	4060	4060	4060	4060	0
107	20250417	164500	49535730	4060	4060	4060	4060	0
108	20250417	164400	49535730	4060	4060	4060	4060	0
109	20250417	164300	49535730	4060	4060	4060	4060	0
110	20250417	164200	49535730	4060	4060	4060	4060	0
111	20250417	164100	49535730	4060	4060	4060	4060	0
112	20250417	164000	49535730	4060	4060	4060	4060	0
113	20250417	163900	49535730	4060	4060	4060	4060	0
114	20250417	163800	49535730	4060	4060	4060	4060	0
115	20250417	163700	49535730	4060	4060	4060	4060	0
116	20250417	163600	49535730	4060	4060	4060	4060	0
117	20250417	163500	49535730	4060	4060	4060	4060	0
118	20250417	163400	49535730	4060	4060	4060	4060	0
119	20250417	163300	49535730	4060	4060	4060	4060	0
120	20250417	163200	49535730	4060	4060	4060	4060	0
121	20250417	163100	49535730	4060	4060	4060	4060	0
122	20250417	163000	49535730	4060	4060	4060	4060	1338
123	20250417	162900	49535730	4060	4060	4060	4060	0
124	20250417	162800	49535730	4060	4060	4060	4060	0
125	20250417	162700	49535730	4060	4060	4060	4060	0
126	20250417	162600	49535730	4060	4060	4060	4060	0
127	20250417	162500	49535730	4060	4060	4060	4060	0
128	20250417	162400	49535730	4060	4060	4060	4060	0
129	20250417	162300	49535730	4060	4060	4060	4060	0
130	20250417	162200	49535730	4060	4060	4060	4060	0
131	20250417	162100	49535730	4060	4060	4060	4060	0
132	20250417	162000	49535730	4060	4060	4060	4060	0
133	20250417	161900	49535730	4060	4060	4060	4060	0
134	20250417	161800	49535730	4060	4060	4060	4060	0
135	20250417	161700	49535730	4060	4060	4060	4060	0
136	20250417	161600	49535730	4060	4060	4060	4060	0
137	20250417	161500	49535730	4060	4060	4060	4060	0
138	20250417	161400	49535730	4060	4060	4060	4060	0
139	20250417	161300	49535730	4060	4060	4060	4060	0
140	20250417	161200	49535730	4060	4060	4060	4060	0
141	20250417	161100	49535730	4060	4060	4060	4060	0
142	20250417	161000	49535730	4060	4060	4060	4060	0
143	20250417	160900	49535730	4060	4060	4060	4060	0
144	20250417	160800	49535730	4060	4060	4060	4060	0
145	20250417	160700	49535730	4060	4060	4060	4060	0
146	20250417	160600	49535730	4060	4060	4060	4060	0
147	20250417	160500	49535730	4060	4060	4060	4060	0
148	20250417	160400	49535730	4060	4060	4060	4060	0
149	20250417	160300	49535730	4060	4060	4060	4060	0
150	20250417	160200	49535730	4060	4060	4060	4060	0
151	20250417	160100	49535730	4060	4060	4060	4060	0
152	20250417	160000	49535730	4060	4060	4060	4060	1338
153	20250417	155900	49535730	4060	4060	4060	4060	0
154	20250417	155800	49535730	4060	4060	4060	4060	0
155	20250417	155700	49535730	4060	4060	4060	4060	0
156	20250417	155600	49535730	4060	4060	4060	4060	0
157	20250417	155500	49535730	4060	4060	4060	4060	0
158	20250417	155400	49535730	4060	4060	4060	4060	0
159	20250417	155300	49535730	4060	4060	4060	4060	0
160	20250417	155200	49535730	4060	4060	4060	4060	0
161	20250417	155100	49535730	4060	4060	4060	4060	0
162	20250417	155000	49535730	4060	4060	4060	4060	0
163	20250417	154900	49535730	4060	4060	4060	4060	0
164	20250417	154800	49535730	4060	4060	4060	4060	0
165	20250417	154700	49535730	4060	4060	4060	4060	0
166	20250417	154600	49535730	4060	4060	4060	4060	0
167	20250417	154500	49535730	4060	4060	4060	4060	0
168	20250417	154400	49535730	4060	4060	4060	4060	0
169	20250417	154300	49535730	4060	4060	4060	4060	0
170	20250417	154200	49535730	4060	4060	4060	4060	0
171	20250417	154100	49535730	4060	4060	4060	4060	0
172	20250417	154000	49535730	4060	4060	4060	4060	0
173	20250417	153900	49535730	4060	4060	4060	4060	0
174	20250417	153800	49535730	4060	4060	4060	4060	0
175	20250417	153700	49535730	4060	4060	4060	4060	0
176	20250417	153600	49535730	4060	4060	4060	4060	0
177	20250417	153500	49535730	4060	4060	4060	4060	0
178	20250417	153400	49535730	4060	4060	4060	4060	0
179	20250417	153300	49535730	4060	4060	4060	4060	0
180	20250417	153200	49535730	4060	4060	4060	4060	0
181	20250417	153100	49535730	4060	4060	4060	4060	0
182	20250417	153000	49535730	4060	4060	4060	4060	2676
183	20250417	152900	44103450	4060	4060	4060	4060	0
184	20250417	152800	44103450	4060	4060	4060	4060	0
185	20250417	152700	44103450	4060	4060	4060	4060	0
186	20250417	152600	44103450	4060	4060	4060	4060	0
187	20250417	152500	44103450	4060	4060	4060	4060	0
188	20250417	152400	44103450	4060	4060	4060	4060	0
189	20250417	152300	44103450	4060	4060	4060	4060	0
190	20250417	152200	44103450	4060	4060	4060	4060	0
191	20250417	152100	44103450	4060	4060	4060	4060	0
192	20250417	152000	44103450	4060	4060	4060	4060	0
193	20250417	151900	44103450	4060	4060	4060	4060	2
194	20250417	151800	44095330	4060	4060	4060	4060	102
195	20250417	151700	43681210	4060	4060	4060	4060	0
196	20250417	151600	43681210	4060	4060	4060	4060	0
197	20250417	151500	43681210	4060	4060	4060	4060	0
198	20250417	151400	43681210	4060	4060	4060	4060	0
199	20250417	151300	43681210	4060	4060	4060	4060	0
200	20250417	151200	43681210	4060	4060	4060	4060	150
201	20250417	151100	43072210	4060	4060	4060	4060	0
202	20250417	151000	43072210	4060	4060	4060	4060	100
203	20250417	150900	42666210	4055	4055	4055	4055	0
204	20250417	150800	42666210	4055	4055	4055	4055	0
205	20250417	150700	42666210	4055	4055	4055	4055	0
206	20250417	150600	42666210	4055	4055	4055	4055	0
207	20250417	150500	42666210	4055	4060	4060	4055	10
208	20250417	150400	42625635	4060	4060	4060	4060	25
209	20250417	150300	42524135	4060	4060	4060	4060	24
210	20250417	150200	42426695	4060	4060	4060	4060	100
211	20250417	150100	42020695	4060	4060	4060	4060	0
212	20250417	150000	42020695	4060	4060	4060	4060	0
213	20250417	145900	42020695	4060	4060	4060	4060	0
214	20250417	145800	42020695	4060	4060	4060	4060	0
215	20250417	145700	42020695	4060	4060	4060	4060	100
216	20250417	145600	41614695	4060	4060	4060	4060	0
217	20250417	145500	41614695	4060	4060	4060	4060	0
218	20250417	145400	41614695	4060	4060	4060	4060	0
219	20250417	145300	41614695	4060	4060	4060	4060	0
220	20250417	145200	41614695	4060	4060	4060	4060	0
221	20250417	145100	41614695	4060	4060	4060	4060	0
222	20250417	145000	41614695	4060	4060	4060	4060	20
223	20250417	144900	41533495	4060	4060	4060	4060	0
224	20250417	144800	41533495	4060	4060	4060	4060	0
225	20250417	144700	41533495	4060	4060	4060	4060	0
226	20250417	144600	41533495	4060	4060	4060	4060	22
227	20250417	144500	41444175	4060	4060	4060	4060	1
228	20250417	144400	41440115	4060	4060	4060	4060	0
229	20250417	144300	41440115	4060	4060	4060	4060	0
230	20250417	144200	41440115	4060	4060	4060	4060	22
231	20250417	144100	41350795	4060	4060	4060	4060	0
232	20250417	144000	41350795	4060	4060	4060	4060	0
233	20250417	143900	41350795	4060	4060	4060	4060	20
234	20250417	143800	41269595	4060	4060	4060	4060	0
235	20250417	143700	41269595	4060	4060	4060	4060	0
236	20250417	143600	41269595	4060	4060	4060	4060	0
237	20250417	143500	41269595	4060	4060	4060	4060	20
238	20250417	143400	41188395	4060	4060	4060	4060	0
239	20250417	143300	41188395	4060	4060	4060	4060	0
240	20250417	143200	41188395	4060	4060	4060	4060	20
241	20250417	143100	41107195	4060	4060	4060	4060	2
242	20250417	143000	41099075	4060	4060	4060	4060	0
243	20250417	142900	41099075	4060	4060	4060	4060	0
244	20250417	142800	41099075	4060	4060	4060	4060	20
245	20250417	142700	41017875	4060	4060	4060	4060	0
246	20250417	142600	41017875	4060	4060	4060	4060	0
247	20250417	142500	41017875	4060	4060	4060	4060	22
248	20250417	142400	40928555	4060	4060	4060	4060	0
249	20250417	142300	40928555	4060	4060	4060	4060	4
250	20250417	142200	40912315	4060	4060	4060	4060	0
251	20250417	142100	40912315	4060	4060	4060	4060	20
252	20250417	142000	40831115	4060	4060	4060	4060	0
253	20250417	141900	40831115	4060	4060	4060	4060	0
254	20250417	141800	40831115	4060	4060	4060	4060	22
255	20250417	141700	40741795	4060	4060	4060	4060	0
256	20250417	141600	40741795	4060	4060	4060	4060	0
257	20250417	141500	40741795	4060	4060	4060	4060	0
258	20250417	141400	40741795	4060	4060	4060	4060	20
259	20250417	141300	40660595	4060	4060	4060	4060	0
260	20250417	141200	40660595	4060	4060	4060	4060	0
261	20250417	141100	40660595	4060	4060	4060	4060	20
262	20250417	141000	40579395	4060	4060	4060	4060	2
263	20250417	140900	40571275	4060	4060	4060	4060	0
264	20250417	140800	40571275	4060	4060	4060	4060	0
265	20250417	140700	40571275	4060	4060	4060	4060	20
266	20250417	140600	40490075	4060	4060	4060	4060	10
267	20250417	140500	40449475	4060	4060	4060	4060	0
268	20250417	140400	40449475	4060	4060	4060	4060	20
269	20250417	140300	40368275	4060	4060	4060	4060	0
270	20250417	140200	40368275	4060	4060	4060	4060	0
271	20250417	140100	40368275	4060	4060	4060	4060	0
272	20250417	140000	40368275	4060	4060	4060	4060	22
273	20250417	135900	40278955	4060	4060	4060	4060	0
274	20250417	135800	40278955	4060	4060	4060	4060	0
275	20250417	135700	40278955	4060	4060	4060	4060	20
276	20250417	135600	40197755	4060	4060	4060	4060	2
277	20250417	135500	40189635	4060	4060	4060	4060	0
278	20250417	135400	40189635	4060	4060	4060	4060	0
279	20250417	135300	40189635	4060	4060	4060	4060	22
280	20250417	135200	40100315	4060	4060	4060	4060	0
281	20250417	135100	40100315	4060	4060	4060	4060	0
282	20250417	135000	40100315	4060	4060	4060	4060	0
283	20250417	134900	40100315	4060	4060	4060	4060	20
284	20250417	134800	40019115	4060	4060	4060	4060	0
285	20250417	134700	40019115	4060	4060	4060	4060	0
286	20250417	134600	40019115	4060	4060	4060	4060	72
287	20250417	134500	39726795	4060	4060	4060	4060	0
288	20250417	134400	39726795	4060	4060	4060	4060	0
289	20250417	134300	39726795	4060	4060	4060	4060	0
290	20250417	134200	39726795	4060	4060	4060	4060	20
291	20250417	134100	39645595	4060	4060	4060	4060	0
292	20250417	134000	39645595	4060	4060	4060	4060	0
293	20250417	133900	39645595	4060	4060	4060	4060	22
294	20250417	133800	39556275	4060	4060	4060	4060	0
295	20250417	133700	39556275	4060	4060	4060	4060	0
296	20250417	133600	39556275	4060	4060	4060	4060	0
297	20250417	133500	39556275	4060	4060	4060	4060	40
298	20250417	133400	39393875	4060	4060	4060	4060	0
299	20250417	133300	39393875	4060	4060	4060	4060	0
300	20250417	133200	39393875	4060	4060	4060	4060	20
301	20250417	133100	39312675	4060	4060	4060	4060	2
302	20250417	133000	39304555	4060	4060	4060	4060	0
303	20250417	132900	39304555	4060	4060	4060	4060	0
304	20250417	132800	39304555	4060	4060	4060	4060	20
305	20250417	132700	39223355	4060	4060	4060	4060	0
306	20250417	132600	39223355	4060	4060	4060	4060	0
307	20250417	132500	39223355	4060	4055	4060	4055	20
308	20250417	132400	39142205	4060	4060	4060	4060	2
309	20250417	132300	39134085	4060	4060	4060	4060	0
310	20250417	132200	39134085	4060	4060	4060	4060	0
311	20250417	132100	39134085	4060	4060	4060	4060	20
312	20250417	132000	39052885	4060	4060	4060	4060	0
313	20250417	131900	39052885	4060	4060	4060	4060	0
314	20250417	131800	39052885	4060	4060	4060	4060	20
315	20250417	131700	38971685	4060	4060	4060	4060	2
316	20250417	131600	38963565	4060	4060	4060	4060	0
317	20250417	131500	38963565	4060	4060	4060	4060	0
318	20250417	131400	38963565	4060	4060	4060	4060	20
319	20250417	131300	38882365	4060	4060	4060	4060	0
320	20250417	131200	38882365	4060	4060	4060	4060	1
321	20250417	131100	38878305	4060	4060	4060	4060	40
322	20250417	131000	38715905	4060	4060	4060	4060	0
323	20250417	130900	38715905	4060	4060	4060	4060	0
324	20250417	130800	38715905	4060	4060	4060	4060	0
325	20250417	130700	38715905	4060	4060	4060	4060	34
326	20250417	130600	38577865	4060	4060	4060	4060	0
327	20250417	130500	38577865	4060	4060	4060	4060	0
328	20250417	130400	38577865	4060	4060	4060	4060	20
329	20250417	130300	38496665	4060	4060	4060	4060	0
330	20250417	130200	38496665	4060	4060	4060	4060	0
331	20250417	130100	38496665	4060	4060	4060	4060	0
332	20250417	130000	38496665	4060	4060	4060	4060	2
333	20250417	125900	38488545	4035	4035	4035	4035	0
334	20250417	125800	38488545	4035	4035	4035	4035	0
335	20250417	125700	38488545	4035	4035	4035	4035	295
336	20250417	125600	37298220	4035	4035	4035	4035	20
337	20250417	125500	37217520	4035	4035	4035	4035	0
338	20250417	125400	37217520	4035	4035	4035	4035	0
339	20250417	125300	37217520	4035	4035	4035	4035	20
340	20250417	125200	37136820	4035	4035	4035	4035	4
341	20250417	125100	37120680	4035	4035	4035	4035	0
342	20250417	125000	37120680	4035	4035	4035	4035	0
343	20250417	124900	37120680	4035	4035	4035	4035	22
344	20250417	124800	37031910	4035	4035	4035	4035	0
345	20250417	124700	37031910	4035	4035	4035	4035	0
346	20250417	124600	37031910	4035	4035	4035	4035	40
347	20250417	124500	36870510	4035	4035	4035	4035	0
348	20250417	124400	36870510	4035	4035	4035	4035	0
349	20250417	124300	36870510	4035	4035	4035	4035	0
350	20250417	124200	36870510	4035	4035	4035	4035	96
351	20250417	124100	36483150	4035	4035	4035	4035	0
352	20250417	124000	36483150	4035	4035	4035	4035	0
353	20250417	123900	36483150	4035	4035	4035	4035	20
354	20250417	123800	36402450	4035	4035	4035	4035	0
355	20250417	123700	36402450	4035	4035	4035	4035	5
356	20250417	123600	36382275	4030	4030	4030	4030	0
357	20250417	123500	36382275	4030	4030	4030	4030	0
358	20250417	123400	36382275	4030	4030	4030	4030	0
359	20250417	123300	36382275	4030	4030	4030	4030	0
360	20250417	123200	36382275	4030	4030	4030	4030	0
361	20250417	123100	36382275	4030	4030	4030	4030	0
362	20250417	123000	36382275	4030	4030	4030	4030	0
363	20250417	122900	36382275	4030	4030	4030	4030	0
364	20250417	122800	36382275	4030	4030	4035	4030	25
365	20250417	122700	36281520	4020	4020	4020	4020	0
366	20250417	122600	36281520	4020	4020	4020	4020	0
367	20250417	122500	36281520	4020	4060	4060	3980	826
368	20250417	122400	32952660	4060	4060	4060	4060	26
369	20250417	122300	32847100	4060	4060	4060	4060	0
370	20250417	122200	32847100	4060	4060	4060	4060	0
371	20250417	122100	32847100	4060	4060	4060	4060	40
372	20250417	122000	32684700	4060	4060	4060	4060	0
373	20250417	121900	32684700	4060	4060	4060	4060	0
374	20250417	121800	32684700	4060	4060	4060	4060	40
375	20250417	121700	32522300	4060	4060	4060	4060	0
376	20250417	121600	32522300	4060	4060	4060	4060	0
377	20250417	121500	32522300	4060	4060	4060	4060	0
378	20250417	121400	32522300	4060	4060	4060	4060	40
379	20250417	121300	32359900	4060	4060	4060	4060	0
380	20250417	121200	32359900	4060	4060	4060	4060	0
381	20250417	121100	32359900	4060	4060	4060	4060	20
382	20250417	121000	32278700	4050	4050	4050	4050	0
383	20250417	120900	32278700	4050	4050	4050	4050	0
384	20250417	120800	32278700	4050	4050	4050	4050	0
385	20250417	120700	32278700	4050	4050	4050	4050	0
386	20250417	120600	32278700	4050	4050	4050	4050	0
387	20250417	120500	32278700	4050	4050	4050	4050	0
388	20250417	120400	32278700	4050	4050	4050	4050	0
389	20250417	120300	32278700	4050	4050	4050	4050	0
390	20250417	120200	32278700	4050	4050	4050	4050	0
391	20250417	120100	32278700	4050	4050	4050	4050	1
392	20250417	120000	32274650	4060	4060	4060	4060	16
393	20250417	115900	32209690	4050	4050	4050	4050	11
394	20250417	115800	32165140	4060	4060	4060	4060	0
395	20250417	115700	32165140	4060	4060	4060	4060	0
396	20250417	115600	32165140	4060	4060	4060	4060	20
397	20250417	115500	32083940	4060	4060	4060	4060	0
398	20250417	115400	32083940	4060	4060	4060	4060	0
399	20250417	115300	32083940	4060	4060	4060	4060	20
400	20250417	115200	32002740	4060	4060	4060	4060	1
401	20250417	115100	31998680	4050	4050	4050	4050	0
402	20250417	115000	31998680	4050	4050	4050	4050	0
403	20250417	114900	31998680	4050	4050	4050	4050	5
404	20250417	114800	31978430	4060	4060	4060	4060	0
405	20250417	114700	31978430	4060	4060	4060	4060	12
406	20250417	114600	31929710	4060	4060	4060	4060	20
407	20250417	114500	31848510	4060	4060	4060	4060	0
408	20250417	114400	31848510	4060	4060	4060	4060	0
409	20250417	114300	31848510	4060	4060	4060	4060	0
410	20250417	114200	31848510	4060	4060	4060	4060	22
411	20250417	114100	31759190	4060	4060	4060	4060	0
412	20250417	114000	31759190	4060	4060	4060	4060	0
413	20250417	113900	31759190	4060	4060	4060	4060	20
414	20250417	113800	31677990	4060	4060	4060	4060	0
415	20250417	113700	31677990	4060	4060	4060	4060	0
416	20250417	113600	31677990	4060	4055	4060	4050	963
417	20250417	113500	27777705	4060	4060	4060	4060	20
418	20250417	113400	27696505	4060	4045	4060	4045	3186
419	20250417	113300	14791975	4045	4045	4045	4045	0
420	20250417	113200	14791975	4045	4045	4045	4045	22
421	20250417	113100	14702985	4050	4050	4050	4050	0
422	20250417	113000	14702985	4050	4050	4050	4050	0
423	20250417	112900	14702985	4050	4050	4050	4050	0
424	20250417	112800	14702985	4050	4050	4050	4050	20
425	20250417	112700	14621985	4050	4050	4050	4050	0
426	20250417	112600	14621985	4050	4050	4050	4050	374
427	20250417	112500	13107285	4050	4050	4050	4050	22
428	20250417	112400	13018185	4050	4050	4050	4050	0
429	20250417	112300	13018185	4050	4050	4050	4050	0
430	20250417	112200	13018185	4050	4050	4050	4050	0
431	20250417	112100	13018185	4050	4050	4050	4050	20
432	20250417	112000	12937185	4050	4050	4050	4050	0
433	20250417	111900	12937185	4050	4050	4050	4050	0
434	20250417	111800	12937185	4050	4050	4050	4050	22
435	20250417	111700	12848085	4050	4050	4050	4050	0
436	20250417	111600	12848085	4050	4050	4050	4050	1580
437	20250417	111500	6449085	4050	4050	4050	4050	0
438	20250417	111400	6449085	4050	4050	4050	4050	40
439	20250417	111300	6287085	4050	4050	4050	4050	0
440	20250417	111200	6287085	4050	4050	4050	4050	0
441	20250417	111100	6287085	4050	4050	4050	4050	52
442	20250417	111000	6076485	4050	4050	4050	4050	41
443	20250417	110900	5910435	4050	4050	4050	4050	0
444	20250417	110800	5910435	4050	4050	4050	4050	0
445	20250417	110700	5910435	4050	4050	4050	4050	30
446	20250417	110600	5788935	4050	4050	4050	4050	0
447	20250417	110500	5788935	4050	4050	4050	4050	4
448	20250417	110400	5772735	4040	4040	4040	4040	0
449	20250417	110300	5772735	4040	4040	4040	4040	0
450	20250417	110200	5772735	4040	4040	4040	4040	0
451	20250417	110100	5772735	4040	4040	4040	4040	0
452	20250417	110000	5772735	4040	4040	4040	4040	10
453	20250417	105900	5732335	4040	4040	4040	4040	0
454	20250417	105800	5732335	4040	4040	4040	4040	0
455	20250417	105700	5732335	4040	4040	4040	4040	0
456	20250417	105600	5732335	4040	4035	4040	4035	35
457	20250417	105500	5591035	4035	4035	4035	4035	0
458	20250417	105400	5591035	4035	4035	4035	4035	0
459	20250417	105300	5591035	4035	4035	4035	4035	62
460	20250417	105200	5340865	4035	4035	4035	4035	10
461	20250417	105100	5300515	4035	4035	4035	4035	0
462	20250417	105000	5300515	4035	4035	4035	4035	0
463	20250417	104900	5300515	4035	4035	4035	4035	20
464	20250417	104800	5219815	4035	4035	4035	4035	0
465	20250417	104700	5219815	4035	4035	4035	4035	0
466	20250417	104600	5219815	4035	4035	4035	4035	22
467	20250417	104500	5131045	4035	4035	4035	4035	0
468	20250417	104400	5131045	4035	4035	4035	4035	0
469	20250417	104300	5131045	4035	4035	4035	4035	0
470	20250417	104200	5131045	4035	4035	4035	4035	20
471	20250417	104100	5050345	4035	4035	4035	4035	0
472	20250417	104000	5050345	4035	4035	4035	4035	0
473	20250417	103900	5050345	4035	4035	4035	4035	22
474	20250417	103800	4961575	4035	4035	4035	4035	0
475	20250417	103700	4961575	4035	4035	4035	4035	0
476	20250417	103600	4961575	4035	4035	4035	4035	0
477	20250417	103500	4961575	4035	4035	4035	4035	20
478	20250417	103400	4880875	4035	4035	4035	4035	0
479	20250417	103300	4880875	4035	4035	4035	4035	0
480	20250417	103200	4880875	4035	4035	4035	4035	92
481	20250417	103100	4509655	4035	4035	4035	4035	0
482	20250417	103000	4509655	4035	4035	4035	4035	0
483	20250417	102900	4509655	4035	4035	4035	4035	0
484	20250417	102800	4509655	4035	4035	4035	4035	20
485	20250417	102700	4428955	4035	4035	4035	4035	0
486	20250417	102600	4428955	4035	4035	4035	4035	0
487	20250417	102500	4428955	4035	4035	4035	4035	20
488	20250417	102400	4348255	4035	4035	4035	4035	0
489	20250417	102300	4348255	4035	4035	4035	4035	0
490	20250417	102200	4348255	4035	4035	4035	4035	0
491	20250417	102100	4348255	4035	4035	4035	4035	42
492	20250417	102000	4178785	4035	4035	4035	4035	0
493	20250417	101900	4178785	4035	4035	4035	4035	0
494	20250417	101800	4178785	4035	4035	4035	4035	0
495	20250417	101700	4178785	4035	4035	4035	4035	22
496	20250417	101600	4090015	4035	4035	4035	4035	0
497	20250417	101500	4090015	4035	4035	4035	4035	0
498	20250417	101400	4090015	4035	4035	4035	4035	38
499	20250417	101300	3936685	4035	4035	4035	4035	0
500	20250417	101200	3936685	4035	4035	4035	4035	0
501	20250417	101100	3936685	4035	4032	4035	4030	13
502	20250417	101000	3884265	4030	4030	4030	4030	0
503	20250417	100900	3884265	4030	4030	4030	4030	0
504	20250417	100800	3884265	4030	4030	4030	4030	0
505	20250417	100700	3884265	4030	4035	4035	4030	29
506	20250417	100600	3767255	4035	4035	4035	4035	6
507	20250417	100500	3743045	4035	4035	4035	4035	0
508	20250417	100400	3743045	4035	4035	4035	4035	0
509	20250417	100300	3743045	4035	4035	4035	4035	6
510	20250417	100200	3718835	4030	4030	4030	4030	0
511	20250417	100100	3718835	4030	4030	4030	4030	52
512	20250417	100000	3509275	4030	4030	4030	4030	22
513	20250417	095900	3420615	4035	4035	4035	4035	0
514	20250417	095800	3420615	4035	4035	4035	4035	0
515	20250417	095700	3420615	4035	4035	4035	4035	0
516	20250417	095600	3420615	4035	4035	4035	4035	20
517	20250417	095500	3339915	4035	4035	4035	4035	0
518	20250417	095400	3339915	4035	4035	4035	4035	0
519	20250417	095300	3339915	4035	4035	4035	4035	22
520	20250417	095200	3251145	4035	4035	4035	4035	0
521	20250417	095100	3251145	4035	4035	4035	4035	0
522	20250417	095000	3251145	4035	4035	4035	4035	0
523	20250417	094900	3251145	4035	4035	4035	4035	20
524	20250417	094800	3170445	4035	4035	4035	4035	0
525	20250417	094700	3170445	4035	4035	4035	4035	0
526	20250417	094600	3170445	4035	4035	4035	4035	20
527	20250417	094500	3089745	4035	4035	4035	4035	0
528	20250417	094400	3089745	4035	4035	4035	4035	0
529	20250417	094300	3089745	4035	4035	4035	4035	0
530	20250417	094200	3089745	4035	4035	4035	4035	40
531	20250417	094100	2928345	4035	4035	4035	4035	0
532	20250417	094000	2928345	4035	4035	4035	4035	0
533	20250417	093900	2928345	4035	4035	4035	4035	64
534	20250417	093800	2670105	4035	4035	4035	4035	0
535	20250417	093700	2670105	4035	4035	4035	4035	0
536	20250417	093600	2670105	4035	4035	4035	4035	1
537	20250417	093500	2666070	4035	4035	4035	4035	20
538	20250417	093400	2585370	4035	4035	4035	4035	0
539	20250417	093300	2585370	4035	4035	4035	4035	1
540	20250417	093200	2581335	4015	4015	4015	4015	0
541	20250417	093100	2581335	4015	4015	4015	4015	0
542	20250417	093000	2581335	4015	4015	4015	4015	0
543	20250417	092900	2581335	4015	4015	4015	4015	0
544	20250417	092800	2581335	4015	4015	4015	4015	0
545	20250417	092700	2581335	4015	4015	4015	4015	0
546	20250417	092600	2581335	4015	4015	4015	4015	0
547	20250417	092500	2581335	4015	4035	4035	4015	32
548	20250417	092400	2452415	4035	4035	4035	4035	0
549	20250417	092300	2452415	4035	4035	4035	4035	0
550	20250417	092200	2452415	4035	4035	4035	4035	0
551	20250417	092100	2452415	4035	4035	4035	4035	20
552	20250417	092000	2371715	4035	4035	4035	4035	0
553	20250417	091900	2371715	4035	4035	4035	4035	0
554	20250417	091800	2371715	4035	4035	4035	4035	20
555	20250417	091700	2291015	4035	4035	4035	4035	0
556	20250417	091600	2291015	4035	4035	4035	4035	0
557	20250417	091500	2291015	4035	4035	4035	4035	0
558	20250417	091400	2291015	4035	4035	4035	4035	20
559	20250417	091300	2210315	4035	4035	4035	4035	0
560	20250417	091200	2210315	4035	4035	4035	4035	0
561	20250417	091100	2210315	4035	4035	4035	4035	42
562	20250417	091000	2040845	4035	4035	4035	4035	0
563	20250417	090900	2040845	4035	4035	4035	4035	0
564	20250417	090800	2040845	4035	4035	4035	4035	0
565	20250417	090700	2040845	4035	4025	4035	4020	73
566	20250417	090600	1747270	4025	4025	4025	4025	0
567	20250417	090500	1747270	4025	4035	4035	4025	66
568	20250417	090400	1481280	4030	4030	4030	4030	0
569	20250417	090300	1481280	4030	4030	4030	4030	221
570	20250417	090200	590650	4025	4025	4065	4025	146
571	20250417	090100	0	4025	4025	4025	4025	0
572	20250417	090000	0	4025	4025	4025	4025	0