KissMeData/038390/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192200	13741480	15090	15090	15090	15090	40
3	20240425	192100	13741480	15090	15090	15090	15090	0
4	20240425	192000	13741480	15090	15090	15090	15090	0
5	20240425	191900	13741480	15090	15090	15090	15090	0
6	20240425	191800	13741480	15090	15090	15090	15090	0
7	20240425	191700	13741480	15090	15090	15090	15090	0
8	20240425	191600	13741480	15090	15090	15090	15090	0
9	20240425	191500	13741480	15090	15090	15090	15090	0
10	20240425	191400	13741480	15090	15090	15090	15090	0
11	20240425	191300	13741480	15090	15090	15090	15090	0
12	20240425	191200	13741480	15090	15090	15090	15090	0
13	20240425	191100	13741480	15090	15090	15090	15090	0
14	20240425	191000	13741480	15090	15090	15090	15090	0
15	20240425	190900	13741480	15090	15090	15090	15090	0
16	20240425	190800	13741480	15090	15090	15090	15090	0
17	20240425	190700	13741480	15090	15090	15090	15090	0
18	20240425	190600	13741480	15090	15090	15090	15090	0
19	20240425	190500	13741480	15090	15090	15090	15090	0
20	20240425	190400	13741480	15090	15090	15090	15090	0
21	20240425	190300	13741480	15090	15090	15090	15090	0
22	20240425	190200	13741480	15090	15090	15090	15090	0
23	20240425	190100	13741480	15090	15090	15090	15090	0
24	20240425	190000	13741480	15090	15090	15090	15090	0
25	20240425	185900	13741480	15090	15090	15090	15090	0
26	20240425	185800	13741480	15090	15090	15090	15090	0
27	20240425	185700	13741480	15090	15090	15090	15090	0
28	20240425	185600	13741480	15090	15090	15090	15090	0
29	20240425	185500	13741480	15090	15090	15090	15090	0
30	20240425	185400	13741480	15090	15090	15090	15090	0
31	20240425	185300	13741480	15090	15090	15090	15090	0
32	20240425	185200	13741480	15090	15090	15090	15090	40
33	20240425	185100	13741480	15090	15090	15090	15090	0
34	20240425	185000	13741480	15090	15090	15090	15090	0
35	20240425	184900	13741480	15090	15090	15090	15090	0
36	20240425	184800	13741480	15090	15090	15090	15090	0
37	20240425	184700	13741480	15090	15090	15090	15090	0
38	20240425	184600	13741480	15090	15090	15090	15090	0
39	20240425	184500	13741480	15090	15090	15090	15090	0
40	20240425	184400	13741480	15090	15090	15090	15090	0
41	20240425	184300	13741480	15090	15090	15090	15090	0
42	20240425	184200	13741480	15090	15090	15090	15090	0
43	20240425	184100	13741480	15090	15090	15090	15090	0
44	20240425	184000	13741480	15090	15090	15090	15090	0
45	20240425	183900	13741480	15090	15090	15090	15090	0
46	20240425	183800	13741480	15090	15090	15090	15090	0
47	20240425	183700	13741480	15090	15090	15090	15090	0
48	20240425	183600	13741480	15090	15090	15090	15090	0
49	20240425	183500	13741480	15090	15090	15090	15090	0
50	20240425	183400	13741480	15090	15090	15090	15090	0
51	20240425	183300	13741480	15090	15090	15090	15090	0
52	20240425	183200	13741480	15090	15090	15090	15090	0
53	20240425	183100	13741480	15090	15090	15090	15090	0
54	20240425	183000	13741480	15090	15090	15090	15090	0
55	20240425	182900	13741480	15090	15090	15090	15090	0
56	20240425	182800	13741480	15090	15090	15090	15090	0
57	20240425	182700	13741480	15090	15090	15090	15090	0
58	20240425	182600	13741480	15090	15090	15090	15090	0
59	20240425	182500	13741480	15090	15090	15090	15090	0
60	20240425	182400	13741480	15090	15090	15090	15090	0
61	20240425	182300	13741480	15090	15090	15090	15090	0
62	20240425	182200	13741480	15090	15090	15090	15090	40
63	20240425	182100	13741480	15090	15090	15090	15090	0
64	20240425	182000	13741480	15090	15090	15090	15090	0
65	20240425	181900	13741480	15090	15090	15090	15090	0
66	20240425	181800	13741480	15090	15090	15090	15090	0
67	20240425	181700	13741480	15090	15090	15090	15090	0
68	20240425	181600	13741480	15090	15090	15090	15090	0
69	20240425	181500	13741480	15090	15090	15090	15090	0
70	20240425	181400	13741480	15090	15090	15090	15090	0
71	20240425	181300	13741480	15090	15090	15090	15090	0
72	20240425	181200	13741480	15090	15090	15090	15090	0
73	20240425	181100	13741480	15090	15090	15090	15090	0
74	20240425	181000	13741480	15090	15090	15090	15090	0
75	20240425	180900	13741480	15090	15090	15090	15090	0
76	20240425	180800	13741480	15090	15090	15090	15090	0
77	20240425	180700	13741480	15090	15090	15090	15090	0
78	20240425	180600	13741480	15090	15090	15090	15090	0
79	20240425	180500	13741480	15090	15090	15090	15090	0
80	20240425	180400	13741480	15090	15090	15090	15090	0
81	20240425	180300	13741480	15090	15090	15090	15090	0
82	20240425	180200	13741480	15090	15090	15090	15090	0
83	20240425	180100	13741480	15090	15090	15090	15090	0
84	20240425	180000	13741480	15090	15090	15090	15090	0
85	20240425	175900	13741480	15090	15090	15090	15090	0
86	20240425	175800	13741480	15090	15090	15090	15090	0
87	20240425	175700	13741480	15090	15090	15090	15090	0
88	20240425	175600	13741480	15090	15090	15090	15090	0
89	20240425	175500	13741480	15090	15090	15090	15090	0
90	20240425	175400	13741480	15090	15090	15090	15090	0
91	20240425	175300	13741480	15090	15090	15090	15090	0
92	20240425	175200	13741480	15090	15090	15090	15090	40
93	20240425	175100	13741480	15090	15090	15090	15090	0
94	20240425	175000	13741480	15090	15090	15090	15090	0
95	20240425	174900	13741480	15090	15090	15090	15090	0
96	20240425	174800	13741480	15090	15090	15090	15090	0
97	20240425	174700	13741480	15090	15090	15090	15090	0
98	20240425	174600	13741480	15090	15090	15090	15090	0
99	20240425	174500	13741480	15090	15090	15090	15090	0
100	20240425	174400	13741480	15090	15090	15090	15090	0
101	20240425	174300	13741480	15090	15090	15090	15090	0
102	20240425	174200	13741480	15090	15090	15090	15090	0
103	20240425	174100	13741480	15090	15090	15090	15090	0
104	20240425	174000	13741480	15090	15090	15090	15090	0
105	20240425	173900	13741480	15090	15090	15090	15090	0
106	20240425	173800	13741480	15090	15090	15090	15090	0
107	20240425	173700	13741480	15090	15090	15090	15090	0
108	20240425	173600	13741480	15090	15090	15090	15090	0
109	20240425	173500	13741480	15090	15090	15090	15090	0
110	20240425	173400	13741480	15090	15090	15090	15090	0
111	20240425	173300	13741480	15090	15090	15090	15090	0
112	20240425	173200	13741480	15090	15090	15090	15090	0
113	20240425	173100	13741480	15090	15090	15090	15090	0
114	20240425	173000	13741480	15090	15090	15090	15090	0
115	20240425	172900	13741480	15090	15090	15090	15090	0
116	20240425	172800	13741480	15090	15090	15090	15090	0
117	20240425	172700	13741480	15090	15090	15090	15090	0
118	20240425	172600	13741480	15090	15090	15090	15090	0
119	20240425	172500	13741480	15090	15090	15090	15090	0
120	20240425	172400	13741480	15090	15090	15090	15090	0
121	20240425	172300	13741480	15090	15090	15090	15090	0
122	20240425	172200	13741480	15090	15090	15090	15090	40
123	20240425	172100	13741480	15090	15090	15090	15090	0
124	20240425	172000	13741480	15090	15090	15090	15090	0
125	20240425	171900	13741480	15090	15090	15090	15090	0
126	20240425	171800	13741480	15090	15090	15090	15090	0
127	20240425	171700	13741480	15090	15090	15090	15090	0
128	20240425	171600	13741480	15090	15090	15090	15090	0
129	20240425	171500	13741480	15090	15090	15090	15090	0
130	20240425	171400	13741480	15090	15090	15090	15090	0
131	20240425	171300	13741480	15090	15090	15090	15090	0
132	20240425	171200	13741480	15090	15090	15090	15090	0
133	20240425	171100	13741480	15090	15090	15090	15090	0
134	20240425	171000	13741480	15090	15090	15090	15090	0
135	20240425	170900	13741480	15090	15090	15090	15090	0
136	20240425	170800	13741480	15090	15090	15090	15090	0
137	20240425	170700	13741480	15090	15090	15090	15090	0
138	20240425	170600	13741480	15090	15090	15090	15090	0
139	20240425	170500	13741480	15090	15090	15090	15090	0
140	20240425	170400	13741480	15090	15090	15090	15090	0
141	20240425	170300	13741480	15090	15090	15090	15090	0
142	20240425	170200	13741480	15090	15090	15090	15090	0
143	20240425	170100	13741480	15090	15090	15090	15090	0
144	20240425	170000	13741480	15090	15090	15090	15090	0
145	20240425	165900	13741480	15090	15090	15090	15090	0
146	20240425	165800	13741480	15090	15090	15090	15090	0
147	20240425	165700	13741480	15090	15090	15090	15090	0
148	20240425	165600	13741480	15090	15090	15090	15090	0
149	20240425	165500	13741480	15090	15090	15090	15090	0
150	20240425	165400	13741480	15090	15090	15090	15090	0
151	20240425	165300	13741480	15090	15090	15090	15090	0
152	20240425	165200	13741480	15090	15090	15090	15090	40
153	20240425	165100	13741480	15090	15090	15090	15090	0
154	20240425	165000	13741480	15090	15090	15090	15090	0
155	20240425	164900	13741480	15090	15090	15090	15090	0
156	20240425	164800	13741480	15090	15090	15090	15090	0
157	20240425	164700	13741480	15090	15090	15090	15090	0
158	20240425	164600	13741480	15090	15090	15090	15090	0
159	20240425	164500	13741480	15090	15090	15090	15090	0
160	20240425	164400	13741480	15090	15090	15090	15090	0
161	20240425	164300	13741480	15090	15090	15090	15090	0
162	20240425	164200	13741480	15090	15090	15090	15090	0
163	20240425	164100	13741480	15090	15090	15090	15090	0
164	20240425	164000	13741480	15090	15090	15090	15090	0
165	20240425	163900	13741480	15090	15090	15090	15090	0
166	20240425	163800	13741480	15090	15090	15090	15090	0
167	20240425	163700	13741480	15090	15090	15090	15090	0
168	20240425	163600	13741480	15090	15090	15090	15090	0
169	20240425	163500	13741480	15090	15090	15090	15090	0
170	20240425	163400	13741480	15090	15090	15090	15090	0
171	20240425	163300	13741480	15090	15090	15090	15090	0
172	20240425	163200	13741480	15090	15090	15090	15090	0
173	20240425	163100	13741480	15090	15090	15090	15090	0
174	20240425	163000	13741480	15090	15090	15090	15090	0
175	20240425	162900	13741480	15090	15090	15090	15090	0
176	20240425	162800	13741480	15090	15090	15090	15090	0
177	20240425	162700	13741480	15090	15090	15090	15090	0
178	20240425	162600	13741480	15090	15090	15090	15090	0
179	20240425	162500	13741480	15090	15090	15090	15090	0
180	20240425	162400	13741480	15090	15090	15090	15090	0
181	20240425	162300	13741480	15090	15090	15090	15090	0
182	20240425	162200	13741480	15090	15090	15090	15090	40
183	20240425	162100	13741480	15090	15090	15090	15090	0
184	20240425	162000	13741480	15090	15090	15090	15090	0
185	20240425	161900	13741480	15090	15090	15090	15090	0
186	20240425	161800	13741480	15090	15090	15090	15090	0
187	20240425	161700	13741480	15090	15090	15090	15090	0
188	20240425	161600	13741480	15090	15090	15090	15090	0
189	20240425	161500	13741480	15090	15090	15090	15090	0
190	20240425	161400	13741480	15090	15090	15090	15090	0
191	20240425	161300	13741480	15090	15090	15090	15090	0
192	20240425	161200	13741480	15090	15090	15090	15090	0
193	20240425	161100	13741480	15090	15090	15090	15090	0
194	20240425	161000	13741480	15090	15090	15090	15090	0
195	20240425	160900	13741480	15090	15090	15090	15090	0
196	20240425	160800	13741480	15090	15090	15090	15090	0
197	20240425	160700	13741480	15090	15090	15090	15090	0
198	20240425	160600	13741480	15090	15090	15090	15090	0
199	20240425	160500	13741480	15090	15090	15090	15090	0
200	20240425	160400	13741480	15090	15090	15090	15090	0
201	20240425	160300	13741480	15090	15090	15090	15090	0
202	20240425	160200	13741480	15090	15090	15090	15090	0
203	20240425	160100	13741480	15090	15090	15090	15090	0
204	20240425	160000	13741480	15090	15090	15090	15090	0
205	20240425	155900	13741480	15090	15090	15090	15090	0
206	20240425	155800	13741480	15090	15090	15090	15090	0
207	20240425	155700	13741480	15090	15090	15090	15090	0
208	20240425	155600	13741480	15090	15090	15090	15090	0
209	20240425	155500	13741480	15090	15090	15090	15090	0
210	20240425	155400	13741480	15090	15090	15090	15090	0
211	20240425	155300	13741480	15090	15090	15090	15090	0
212	20240425	155200	13741480	15090	15090	15090	15090	40
213	20240425	155100	13741480	15090	15090	15090	15090	0
214	20240425	155000	13741480	15090	15090	15090	15090	0
215	20240425	154900	13741480	15090	15090	15090	15090	0
216	20240425	154800	13741480	15090	15090	15090	15090	0
217	20240425	154700	13741480	15090	15090	15090	15090	0
218	20240425	154600	13741480	15090	15090	15090	15090	0
219	20240425	154500	13741480	15090	15090	15090	15090	0
220	20240425	154400	13741480	15090	15090	15090	15090	0
221	20240425	154300	13741480	15090	15090	15090	15090	0
222	20240425	154200	13741480	15090	15090	15090	15090	0
223	20240425	154100	13741480	15090	15090	15090	15090	0
224	20240425	154000	13741480	15090	15090	15090	15090	0
225	20240425	153900	13741480	15090	15090	15090	15090	0
226	20240425	153800	13741480	15090	15090	15090	15090	0
227	20240425	153700	13741480	15090	15090	15090	15090	0
228	20240425	153600	13741480	15090	15090	15090	15090	0
229	20240425	153500	13741480	15090	15090	15090	15090	0
230	20240425	153400	13741480	15090	15090	15090	15090	0
231	20240425	153300	13741480	15090	15090	15090	15090	0
232	20240425	153200	13741480	15090	15090	15090	15090	0
233	20240425	153100	13741480	15090	15090	15090	15090	0
234	20240425	153000	13741480	15090	15090	15090	15090	40
235	20240425	152900	13137880	15080	15080	15080	15080	0
236	20240425	152800	13137880	15080	15080	15080	15080	0
237	20240425	152700	13137880	15080	15080	15080	15080	0
238	20240425	152600	13137880	15080	15080	15080	15080	0
239	20240425	152500	13137880	15080	15080	15080	15080	0
240	20240425	152400	13137880	15080	15080	15080	15080	0
241	20240425	152300	13137880	15080	15080	15080	15080	0
242	20240425	152200	13137880	15080	15080	15080	15080	0
243	20240425	152100	13137880	15080	15080	15080	15080	0
244	20240425	152000	13137880	15080	15080	15080	15080	0
245	20240425	151900	13137880	15080	15080	15080	15080	0
246	20240425	151800	13137880	15080	15080	15080	15080	0
247	20240425	151700	13137880	15080	15080	15080	15080	0
248	20240425	151600	13137880	15080	15080	15080	15080	0
249	20240425	151500	13137880	15080	15080	15080	15080	0
250	20240425	151400	13137880	15080	15080	15080	15080	0
251	20240425	151300	13137880	15080	15080	15080	15080	0
252	20240425	151200	13137880	15080	15080	15080	15080	0
253	20240425	151100	13137880	15080	15080	15080	15080	0
254	20240425	151000	13137880	15080	15080	15080	15080	0
255	20240425	150900	13137880	15080	15080	15080	15080	0
256	20240425	150800	13137880	15080	15080	15080	15080	0
257	20240425	150700	13137880	15080	15080	15080	15080	0
258	20240425	150600	13137880	15080	15080	15080	15080	0
259	20240425	150500	13137880	15080	15080	15080	15080	0
260	20240425	150400	13137880	15080	15080	15080	15080	0
261	20240425	150300	13137880	15080	15080	15080	15080	0
262	20240425	150200	13137880	15080	15080	15080	15080	0
263	20240425	150100	13137880	15080	15080	15080	15080	0
264	20240425	150000	13137880	15080	15080	15080	15080	0
265	20240425	145900	13137880	15080	15080	15080	15080	0
266	20240425	145800	13137880	15080	15080	15080	15080	4
267	20240425	145700	13077560	15070	15070	15070	15070	0
268	20240425	145600	13077560	15070	15070	15070	15070	50
269	20240425	145500	12324060	15070	15070	15070	15070	40
270	20240425	145400	11721260	15080	15080	15080	15080	0
271	20240425	145300	11721260	15080	15080	15080	15080	10
272	20240425	145200	11570460	15080	15080	15080	15080	36
273	20240425	145100	11027580	15080	15080	15080	15080	0
274	20240425	145000	11027580	15080	15080	15080	15080	0
275	20240425	144900	11027580	15080	15080	15080	15080	0
276	20240425	144800	11027580	15080	15080	15080	15080	0
277	20240425	144700	11027580	15080	15080	15080	15080	5
278	20240425	144600	10952180	15080	15080	15080	15080	0
279	20240425	144500	10952180	15080	15080	15080	15080	0
280	20240425	144400	10952180	15080	15080	15080	15080	0
281	20240425	144300	10952180	15080	15080	15080	15080	0
282	20240425	144200	10952180	15080	15080	15080	15080	0
283	20240425	144100	10952180	15080	15080	15080	15080	0
284	20240425	144000	10952180	15080	15080	15080	15080	0
285	20240425	143900	10952180	15080	15080	15080	15080	0
286	20240425	143800	10952180	15080	15080	15080	15080	0
287	20240425	143700	10952180	15080	15080	15080	15080	0
288	20240425	143600	10952180	15080	15080	15080	15080	30
289	20240425	143500	10499780	15080	15080	15080	15080	0
290	20240425	143400	10499780	15080	15080	15080	15080	6
291	20240425	143300	10409300	15080	15080	15080	15080	0
292	20240425	143200	10409300	15080	15080	15080	15080	0
293	20240425	143100	10409300	15080	15080	15080	15080	0
294	20240425	143000	10409300	15080	15080	15080	15080	0
295	20240425	142900	10409300	15080	15080	15080	15080	0
296	20240425	142800	10409300	15080	15080	15080	15080	0
297	20240425	142700	10409300	15080	15080	15080	15080	0
298	20240425	142600	10409300	15080	15080	15080	15080	0
299	20240425	142500	10409300	15080	15080	15080	15080	0
300	20240425	142400	10409300	15080	15080	15080	15080	0
301	20240425	142300	10409300	15080	15080	15080	15080	0
302	20240425	142200	10409300	15080	15080	15080	15080	0
303	20240425	142100	10409300	15080	15080	15080	15080	0
304	20240425	142000	10409300	15080	15080	15080	15080	0
305	20240425	141900	10409300	15080	15080	15080	15080	0
306	20240425	141800	10409300	15080	15080	15080	15080	0
307	20240425	141700	10409300	15080	15080	15080	15080	0
308	20240425	141600	10409300	15080	15080	15080	15080	0
309	20240425	141500	10409300	15080	15080	15080	15080	0
310	20240425	141400	10409300	15080	15080	15080	15080	1
311	20240425	141300	10394220	15080	15080	15080	15080	0
312	20240425	141200	10394220	15080	15080	15080	15080	23
313	20240425	141100	10047380	15060	15060	15060	15060	0
314	20240425	141000	10047380	15060	15060	15060	15060	0
315	20240425	140900	10047380	15060	15060	15060	15060	0
316	20240425	140800	10047380	15060	15060	15060	15060	0
317	20240425	140700	10047380	15060	15060	15060	15060	0
318	20240425	140600	10047380	15060	15060	15060	15060	0
319	20240425	140500	10047380	15060	15060	15060	15060	100
320	20240425	140400	8541380	15070	15070	15070	15070	0
321	20240425	140300	8541380	15070	15070	15070	15070	0
322	20240425	140200	8541380	15070	15070	15070	15070	0
323	20240425	140100	8541380	15070	15070	15070	15070	0
324	20240425	140000	8541380	15070	15070	15070	15070	5
325	20240425	135900	8466030	15070	15070	15070	15070	0
326	20240425	135800	8466030	15070	15070	15070	15070	0
327	20240425	135700	8466030	15070	15070	15070	15070	0
328	20240425	135600	8466030	15070	15070	15070	15070	0
329	20240425	135500	8466030	15070	15070	15070	15070	0
330	20240425	135400	8466030	15070	15070	15070	15070	0
331	20240425	135300	8466030	15070	15070	15070	15070	0
332	20240425	135200	8466030	15070	15070	15070	15070	0
333	20240425	135100	8466030	15070	15070	15070	15070	5
334	20240425	135000	8390680	15070	15070	15070	15070	0
335	20240425	134900	8390680	15070	15070	15070	15070	0
336	20240425	134800	8390680	15070	15070	15070	15070	0
337	20240425	134700	8390680	15070	15070	15070	15070	0
338	20240425	134600	8390680	15070	15070	15070	15070	40
339	20240425	134500	7787880	15060	15060	15060	15060	0
340	20240425	134400	7787880	15060	15060	15060	15060	0
341	20240425	134300	7787880	15060	15060	15060	15060	0
342	20240425	134200	7787880	15060	15060	15060	15060	0
343	20240425	134100	7787880	15060	15060	15060	15060	0
344	20240425	134000	7787880	15060	15060	15060	15060	0
345	20240425	133900	7787880	15060	15060	15060	15060	0
346	20240425	133800	7787880	15060	15060	15060	15060	0
347	20240425	133700	7787880	15060	15060	15060	15060	0
348	20240425	133600	7787880	15060	15060	15060	15060	0
349	20240425	133500	7787880	15060	15060	15060	15060	0
350	20240425	133400	7787880	15060	15060	15060	15060	0
351	20240425	133300	7787880	15060	15060	15060	15060	0
352	20240425	133200	7787880	15060	15060	15060	15060	0
353	20240425	133100	7787880	15060	15060	15060	15060	0
354	20240425	133000	7787880	15060	15060	15060	15060	0
355	20240425	132900	7787880	15060	15060	15060	15060	0
356	20240425	132800	7787880	15060	15060	15060	15060	0
357	20240425	132700	7787880	15060	15060	15060	15060	0
358	20240425	132600	7787880	15060	15060	15060	15060	0
359	20240425	132500	7787880	15060	15060	15060	15060	0
360	20240425	132400	7787880	15060	15060	15060	15060	0
361	20240425	132300	7787880	15060	15060	15060	15060	0
362	20240425	132200	7787880	15060	15060	15060	15060	0
363	20240425	132100	7787880	15060	15060	15060	15060	0
364	20240425	132000	7787880	15060	15060	15060	15060	0
365	20240425	131900	7787880	15060	15060	15060	15060	0
366	20240425	131800	7787880	15060	15060	15060	15060	0
367	20240425	131700	7787880	15060	15060	15060	15060	0
368	20240425	131600	7787880	15060	15060	15060	15060	0
369	20240425	131500	7787880	15060	15060	15060	15060	0
370	20240425	131400	7787880	15060	15060	15060	15060	0
371	20240425	131300	7787880	15060	15060	15060	15060	0
372	20240425	131200	7787880	15060	15060	15060	15060	0
373	20240425	131100	7787880	15060	15060	15060	15060	0
374	20240425	131000	7787880	15060	15060	15060	15060	0
375	20240425	130900	7787880	15060	15060	15060	15060	0
376	20240425	130800	7787880	15060	15060	15060	15060	0
377	20240425	130700	7787880	15060	15060	15060	15060	0
378	20240425	130600	7787880	15060	15060	15060	15060	0
379	20240425	130500	7787880	15060	15060	15060	15060	0
380	20240425	130400	7787880	15060	15060	15060	15060	0
381	20240425	130300	7787880	15060	15060	15060	15060	0
382	20240425	130200	7787880	15060	15060	15060	15060	0
383	20240425	130100	7787880	15060	15060	15060	15060	0
384	20240425	130000	7787880	15060	15060	15060	15060	0
385	20240425	125900	7787880	15060	15060	15060	15060	0
386	20240425	125800	7787880	15060	15060	15060	15060	0
387	20240425	125700	7787880	15060	15060	15060	15060	0
388	20240425	125600	7787880	15060	15060	15060	15060	0
389	20240425	125500	7787880	15060	15060	15060	15060	0
390	20240425	125400	7787880	15060	15060	15060	15060	0
391	20240425	125300	7787880	15060	15060	15060	15060	0
392	20240425	125200	7787880	15060	15060	15060	15060	0
393	20240425	125100	7787880	15060	15060	15060	15060	0
394	20240425	125000	7787880	15060	15060	15060	15060	0
395	20240425	124900	7787880	15060	15060	15060	15060	0
396	20240425	124800	7787880	15060	15060	15060	15060	0
397	20240425	124700	7787880	15060	15060	15060	15060	0
398	20240425	124600	7787880	15060	15060	15060	15060	0
399	20240425	124500	7787880	15060	15060	15060	15060	0
400	20240425	124400	7787880	15060	15060	15060	15060	0
401	20240425	124300	7787880	15060	15060	15060	15060	0
402	20240425	124200	7787880	15060	15060	15060	15060	0
403	20240425	124100	7787880	15060	15060	15060	15060	0
404	20240425	124000	7787880	15060	15060	15060	15060	0
405	20240425	123900	7787880	15060	15060	15060	15060	0
406	20240425	123800	7787880	15060	15060	15060	15060	0
407	20240425	123700	7787880	15060	15060	15060	15060	0
408	20240425	123600	7787880	15060	15060	15060	15060	0
409	20240425	123500	7787880	15060	15060	15060	15060	6
410	20240425	123400	7697520	15060	15060	15060	15060	0
411	20240425	123300	7697520	15060	15060	15060	15060	0
412	20240425	123200	7697520	15060	15060	15060	15060	0
413	20240425	123100	7697520	15060	15060	15060	15060	0
414	20240425	123000	7697520	15060	15060	15060	15060	0
415	20240425	122900	7697520	15060	15080	15080	15060	22
416	20240425	122800	7366120	15080	15080	15080	15080	0
417	20240425	122700	7366120	15080	15080	15080	15080	0
418	20240425	122600	7366120	15080	15080	15080	15080	0
419	20240425	122500	7366120	15080	15080	15080	15080	0
420	20240425	122400	7366120	15080	15080	15080	15080	0
421	20240425	122300	7366120	15080	15080	15080	15080	0
422	20240425	122200	7366120	15080	15080	15080	15080	1
423	20240425	122100	7351040	15080	15080	15080	15080	0
424	20240425	122000	7351040	15080	15080	15080	15080	0
425	20240425	121900	7351040	15080	15080	15080	15080	0
426	20240425	121800	7351040	15080	15080	15080	15080	0
427	20240425	121700	7351040	15080	15080	15080	15080	0
428	20240425	121600	7351040	15080	15080	15080	15080	0
429	20240425	121500	7351040	15080	15080	15080	15080	0
430	20240425	121400	7351040	15080	15080	15080	15080	0
431	20240425	121300	7351040	15080	15080	15080	15080	0
432	20240425	121200	7351040	15080	15080	15080	15080	0
433	20240425	121100	7351040	15080	15080	15080	15080	0
434	20240425	121000	7351040	15080	15080	15080	15080	0
435	20240425	120900	7351040	15080	15080	15080	15080	0
436	20240425	120800	7351040	15080	15080	15080	15080	0
437	20240425	120700	7351040	15080	15080	15080	15080	0
438	20240425	120600	7351040	15080	15080	15080	15080	0
439	20240425	120500	7351040	15080	15080	15080	15080	0
440	20240425	120400	7351040	15080	15080	15080	15080	0
441	20240425	120300	7351040	15080	15080	15080	15080	0
442	20240425	120200	7351040	15080	15080	15080	15080	0
443	20240425	120100	7351040	15080	15080	15080	15080	0
444	20240425	120000	7351040	15080	15080	15080	15080	0
445	20240425	115900	7351040	15080	15080	15080	15080	0
446	20240425	115800	7351040	15080	15080	15080	15080	0
447	20240425	115700	7351040	15080	15080	15080	15080	15
448	20240425	115600	7124840	15090	15090	15090	15090	1
449	20240425	115500	7109750	15080	15080	15080	15080	0
450	20240425	115400	7109750	15080	15080	15080	15080	0
451	20240425	115300	7109750	15080	15080	15080	15080	0
452	20240425	115200	7109750	15080	15080	15080	15080	0
453	20240425	115100	7109750	15080	15080	15080	15080	0
454	20240425	115000	7109750	15080	15080	15080	15080	0
455	20240425	114900	7109750	15080	15080	15080	15080	0
456	20240425	114800	7109750	15080	15080	15080	15080	0
457	20240425	114700	7109750	15080	15080	15080	15080	0
458	20240425	114600	7109750	15080	15080	15080	15080	0
459	20240425	114500	7109750	15080	15080	15080	15080	0
460	20240425	114400	7109750	15080	15080	15080	15080	0
461	20240425	114300	7109750	15080	15080	15080	15080	0
462	20240425	114200	7109750	15080	15080	15080	15080	31
463	20240425	114100	6642270	15080	15080	15080	15080	0
464	20240425	114000	6642270	15080	15080	15080	15080	0
465	20240425	113900	6642270	15080	15080	15080	15080	0
466	20240425	113800	6642270	15080	15080	15080	15080	0
467	20240425	113700	6642270	15080	15080	15080	15080	0
468	20240425	113600	6642270	15080	15080	15080	15080	0
469	20240425	113500	6642270	15080	15080	15080	15080	0
470	20240425	113400	6642270	15080	15080	15080	15080	0
471	20240425	113300	6642270	15080	15080	15080	15080	0
472	20240425	113200	6642270	15080	15080	15080	15080	0
473	20240425	113100	6642270	15080	15080	15080	15080	0
474	20240425	113000	6642270	15080	15080	15080	15080	0
475	20240425	112900	6642270	15080	15080	15080	15080	40
476	20240425	112800	6039070	15080	15080	15080	15080	0
477	20240425	112700	6039070	15080	15080	15080	15080	0
478	20240425	112600	6039070	15080	15080	15080	15080	0
479	20240425	112500	6039070	15080	15080	15080	15080	0
480	20240425	112400	6039070	15080	15080	15080	15080	0
481	20240425	112300	6039070	15080	15080	15080	15080	0
482	20240425	112200	6039070	15080	15080	15080	15080	10
483	20240425	112100	5888270	15080	15080	15080	15080	0
484	20240425	112000	5888270	15080	15080	15080	15080	0
485	20240425	111900	5888270	15080	15080	15080	15080	0
486	20240425	111800	5888270	15080	15080	15080	15080	50
487	20240425	111700	5134270	15080	15080	15080	15080	0
488	20240425	111600	5134270	15080	15080	15080	15080	50
489	20240425	111500	4380270	15080	15080	15080	15080	0
490	20240425	111400	4380270	15080	15080	15080	15080	0
491	20240425	111300	4380270	15080	15080	15080	15080	0
492	20240425	111200	4380270	15080	15080	15080	15080	0
493	20240425	111100	4380270	15080	15080	15080	15080	0
494	20240425	111000	4380270	15080	15080	15080	15080	0
495	20240425	110900	4380270	15080	15080	15080	15080	0
496	20240425	110800	4380270	15080	15080	15080	15080	0
497	20240425	110700	4380270	15080	15080	15080	15080	0
498	20240425	110600	4380270	15080	15080	15080	15080	0
499	20240425	110500	4380270	15080	15080	15080	15080	0
500	20240425	110400	4380270	15080	15080	15080	15080	0
501	20240425	110300	4380270	15080	15080	15080	15080	0
502	20240425	110200	4380270	15080	15080	15080	15080	0
503	20240425	110100	4380270	15080	15080	15080	15080	0
504	20240425	110000	4380270	15080	15080	15080	15080	0
505	20240425	105900	4380270	15080	15080	15080	15080	0
506	20240425	105800	4380270	15080	15080	15080	15080	0
507	20240425	105700	4380270	15080	15080	15080	15080	0
508	20240425	105600	4380270	15080	15080	15080	15080	0
509	20240425	105500	4380270	15080	15080	15080	15080	0
510	20240425	105400	4380270	15080	15080	15080	15080	0
511	20240425	105300	4380270	15080	15080	15080	15080	0
512	20240425	105200	4380270	15080	15080	15080	15080	0
513	20240425	105100	4380270	15080	15080	15080	15080	0
514	20240425	105000	4380270	15080	15080	15080	15080	0
515	20240425	104900	4380270	15080	15080	15080	15080	0
516	20240425	104800	4380270	15080	15080	15080	15080	0
517	20240425	104700	4380270	15080	15080	15080	15080	0
518	20240425	104600	4380270	15080	15080	15080	15080	0
519	20240425	104500	4380270	15080	15080	15080	15080	0
520	20240425	104400	4380270	15080	15080	15080	15080	0
521	20240425	104300	4380270	15080	15080	15080	15080	0
522	20240425	104200	4380270	15080	15080	15080	15080	0
523	20240425	104100	4380270	15080	15080	15080	15080	0
524	20240425	104000	4380270	15080	15080	15080	15080	0
525	20240425	103900	4380270	15080	15080	15080	15080	0
526	20240425	103800	4380270	15080	15080	15080	15080	0
527	20240425	103700	4380270	15080	15080	15080	15080	10
528	20240425	103600	4229470	14950	14950	14950	14950	0
529	20240425	103500	4229470	14950	14950	14950	14950	0
530	20240425	103400	4229470	14950	14950	14950	14950	0
531	20240425	103300	4229470	14950	14950	14950	14950	0
532	20240425	103200	4229470	14950	14950	14950	14950	0
533	20240425	103100	4229470	14950	14950	14950	14950	0
534	20240425	103000	4229470	14950	14950	14950	14950	0
535	20240425	102900	4229470	14950	14950	14950	14950	0
536	20240425	102800	4229470	14950	14950	14950	14950	0
537	20240425	102700	4229470	14950	14950	14950	14950	0
538	20240425	102600	4229470	14950	14950	14950	14950	0
539	20240425	102500	4229470	14950	14950	14950	14950	0
540	20240425	102400	4229470	14950	14950	14950	14950	0
541	20240425	102300	4229470	14950	14950	14950	14950	0
542	20240425	102200	4229470	14950	14950	14950	14950	0
543	20240425	102100	4229470	14950	14950	14950	14950	0
544	20240425	102000	4229470	14950	14950	14950	14950	0
545	20240425	101900	4229470	14950	14950	14950	14950	0
546	20240425	101800	4229470	14950	14950	14950	14950	0
547	20240425	101700	4229470	14950	14950	14950	14950	0
548	20240425	101600	4229470	14950	14950	14950	14950	0
549	20240425	101500	4229470	14950	14950	14950	14950	20
550	20240425	101400	3930470	15000	15050	15050	15000	69
551	20240425	101300	2895060	15110	15110	15110	15110	1
552	20240425	101200	2879950	15120	15120	15120	15120	0
553	20240425	101100	2879950	15120	15120	15120	15120	0
554	20240425	101000	2879950	15120	15120	15120	15120	0
555	20240425	100900	2879950	15120	15120	15120	15120	1
556	20240425	100800	2864830	15130	15130	15130	15130	0
557	20240425	100700	2864830	15130	15130	15130	15130	0
558	20240425	100600	2864830	15130	15130	15130	15130	0
559	20240425	100500	2864830	15130	15130	15130	15130	0
560	20240425	100400	2864830	15130	15060	15130	15010	50
561	20240425	100300	2109790	15130	15130	15130	15130	0
562	20240425	100200	2109790	15130	15130	15130	15130	0
563	20240425	100100	2109790	15130	15130	15130	15130	0
564	20240425	100000	2109790	15130	15130	15130	15130	0
565	20240425	095900	2109790	15130	15130	15130	15130	1
566	20240425	095800	2094660	15130	15130	15130	15130	2
567	20240425	095700	2064400	15130	15130	15130	15130	3
568	20240425	095600	2019010	15130	15130	15130	15130	1
569	20240425	095500	2003880	15170	15170	15170	15170	0
570	20240425	095400	2003880	15170	15170	15170	15170	0
571	20240425	095300	2003880	15170	15170	15170	15170	0
572	20240425	095200	2003880	15170	15170	15170	15170	0
573	20240425	095100	2003880	15170	15170	15170	15170	0
574	20240425	095000	2003880	15170	15170	15170	15170	0
575	20240425	094900	2003880	15170	15170	15170	15170	0
576	20240425	094800	2003880	15170	15170	15170	15170	0
577	20240425	094700	2003880	15170	15170	15170	15170	0
578	20240425	094600	2003880	15170	15170	15170	15170	0
579	20240425	094500	2003880	15170	15170	15170	15170	0
580	20240425	094400	2003880	15170	15170	15170	15170	0
581	20240425	094300	2003880	15170	15170	15170	15170	0
582	20240425	094200	2003880	15170	15170	15170	15170	0
583	20240425	094100	2003880	15170	15170	15170	15170	0
584	20240425	094000	2003880	15170	15170	15170	15170	0
585	20240425	093900	2003880	15170	15170	15170	15170	0
586	20240425	093800	2003880	15170	15170	15170	15170	0
587	20240425	093700	2003880	15170	15170	15170	15170	0
588	20240425	093600	2003880	15170	15170	15170	15170	0
589	20240425	093500	2003880	15170	15170	15170	15170	0
590	20240425	093400	2003880	15170	15170	15170	15170	0
591	20240425	093300	2003880	15170	15170	15170	15170	0
592	20240425	093200	2003880	15170	15170	15170	15170	0
593	20240425	093100	2003880	15170	15170	15170	15170	0
594	20240425	093000	2003880	15170	15170	15170	15170	0
595	20240425	092900	2003880	15170	15170	15170	15170	0
596	20240425	092800	2003880	15170	15170	15170	15170	0
597	20240425	092700	2003880	15170	15170	15170	15170	0
598	20240425	092600	2003880	15170	15170	15170	15170	0
599	20240425	092500	2003880	15170	15170	15170	15170	0
600	20240425	092400	2003880	15170	15170	15170	15170	0
601	20240425	092300	2003880	15170	15170	15170	15170	0
602	20240425	092200	2003880	15170	15170	15170	15170	0
603	20240425	092100	2003880	15170	15170	15170	15170	0
604	20240425	092000	2003880	15170	15170	15170	15170	0
605	20240425	091900	2003880	15170	15170	15170	15170	0
606	20240425	091800	2003880	15170	15170	15170	15170	0
607	20240425	091700	2003880	15170	15170	15170	15170	0
608	20240425	091600	2003880	15170	15170	15170	15170	0
609	20240425	091500	2003880	15170	15170	15170	15170	0
610	20240425	091400	2003880	15170	15170	15170	15170	0
611	20240425	091300	2003880	15170	15170	15170	15170	0
612	20240425	091200	2003880	15170	15170	15170	15170	0
613	20240425	091100	2003880	15170	15170	15170	15170	0
614	20240425	091000	2003880	15170	15170	15170	15170	0
615	20240425	090900	2003880	15170	15170	15170	15170	0
616	20240425	090800	2003880	15170	15170	15170	15170	0
617	20240425	090700	2003880	15170	15170	15170	15170	0
618	20240425	090600	2003880	15170	15150	15170	15150	66
619	20240425	090500	1003080	14950	14950	14950	14950	0
620	20240425	090400	1003080	14950	15000	15000	14950	63
621	20240425	090300	60740	15180	15180	15180	15180	0
622	20240425	090200	60740	15180	15180	15180	15180	0
623	20240425	090100	60740	15180	15180	15180	15180	0
624	20240425	090000	60740	15180	15190	15190	15180	4