KissMeData/038390/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192200	29724980	15120	15120	15120	15120	18
3	20240426	192100	29724980	15120	15120	15120	15120	0
4	20240426	192000	29724980	15120	15120	15120	15120	0
5	20240426	191900	29724980	15120	15120	15120	15120	0
6	20240426	191800	29724980	15120	15120	15120	15120	0
7	20240426	191700	29724980	15120	15120	15120	15120	0
8	20240426	191600	29724980	15120	15120	15120	15120	0
9	20240426	191500	29724980	15120	15120	15120	15120	0
10	20240426	191400	29724980	15120	15120	15120	15120	0
11	20240426	191300	29724980	15120	15120	15120	15120	0
12	20240426	191200	29724980	15120	15120	15120	15120	0
13	20240426	191100	29724980	15120	15120	15120	15120	0
14	20240426	191000	29724980	15120	15120	15120	15120	0
15	20240426	190900	29724980	15120	15120	15120	15120	0
16	20240426	190800	29724980	15120	15120	15120	15120	0
17	20240426	190700	29724980	15120	15120	15120	15120	0
18	20240426	190600	29724980	15120	15120	15120	15120	0
19	20240426	190500	29724980	15120	15120	15120	15120	0
20	20240426	190400	29724980	15120	15120	15120	15120	0
21	20240426	190300	29724980	15120	15120	15120	15120	0
22	20240426	190200	29724980	15120	15120	15120	15120	0
23	20240426	190100	29724980	15120	15120	15120	15120	0
24	20240426	190000	29724980	15120	15120	15120	15120	0
25	20240426	185900	29724980	15120	15120	15120	15120	0
26	20240426	185800	29724980	15120	15120	15120	15120	0
27	20240426	185700	29724980	15120	15120	15120	15120	0
28	20240426	185600	29724980	15120	15120	15120	15120	0
29	20240426	185500	29724980	15120	15120	15120	15120	0
30	20240426	185400	29724980	15120	15120	15120	15120	0
31	20240426	185300	29724980	15120	15120	15120	15120	0
32	20240426	185200	29724980	15120	15120	15120	15120	18
33	20240426	185100	29724980	15120	15120	15120	15120	0
34	20240426	185000	29724980	15120	15120	15120	15120	0
35	20240426	184900	29724980	15120	15120	15120	15120	0
36	20240426	184800	29724980	15120	15120	15120	15120	0
37	20240426	184700	29724980	15120	15120	15120	15120	0
38	20240426	184600	29724980	15120	15120	15120	15120	0
39	20240426	184500	29724980	15120	15120	15120	15120	0
40	20240426	184400	29724980	15120	15120	15120	15120	0
41	20240426	184300	29724980	15120	15120	15120	15120	0
42	20240426	184200	29724980	15120	15120	15120	15120	0
43	20240426	184100	29724980	15120	15120	15120	15120	0
44	20240426	184000	29724980	15120	15120	15120	15120	0
45	20240426	183900	29724980	15120	15120	15120	15120	0
46	20240426	183800	29724980	15120	15120	15120	15120	0
47	20240426	183700	29724980	15120	15120	15120	15120	0
48	20240426	183600	29724980	15120	15120	15120	15120	0
49	20240426	183500	29724980	15120	15120	15120	15120	0
50	20240426	183400	29724980	15120	15120	15120	15120	0
51	20240426	183300	29724980	15120	15120	15120	15120	0
52	20240426	183200	29724980	15120	15120	15120	15120	0
53	20240426	183100	29724980	15120	15120	15120	15120	0
54	20240426	183000	29724980	15120	15120	15120	15120	0
55	20240426	182900	29724980	15120	15120	15120	15120	0
56	20240426	182800	29724980	15120	15120	15120	15120	0
57	20240426	182700	29724980	15120	15120	15120	15120	0
58	20240426	182600	29724980	15120	15120	15120	15120	0
59	20240426	182500	29724980	15120	15120	15120	15120	0
60	20240426	182400	29724980	15120	15120	15120	15120	0
61	20240426	182300	29724980	15120	15120	15120	15120	0
62	20240426	182200	29724980	15120	15120	15120	15120	18
63	20240426	182100	29724980	15120	15120	15120	15120	0
64	20240426	182000	29724980	15120	15120	15120	15120	0
65	20240426	181900	29724980	15120	15120	15120	15120	0
66	20240426	181800	29724980	15120	15120	15120	15120	0
67	20240426	181700	29724980	15120	15120	15120	15120	0
68	20240426	181600	29724980	15120	15120	15120	15120	0
69	20240426	181500	29724980	15120	15120	15120	15120	0
70	20240426	181400	29724980	15120	15120	15120	15120	0
71	20240426	181300	29724980	15120	15120	15120	15120	0
72	20240426	181200	29724980	15120	15120	15120	15120	0
73	20240426	181100	29724980	15120	15120	15120	15120	0
74	20240426	181000	29724980	15120	15120	15120	15120	0
75	20240426	180900	29724980	15120	15120	15120	15120	0
76	20240426	180800	29724980	15120	15120	15120	15120	0
77	20240426	180700	29724980	15120	15120	15120	15120	0
78	20240426	180600	29724980	15120	15120	15120	15120	0
79	20240426	180500	29724980	15120	15120	15120	15120	0
80	20240426	180400	29724980	15120	15120	15120	15120	0
81	20240426	180300	29724980	15120	15120	15120	15120	0
82	20240426	180200	29724980	15120	15120	15120	15120	0
83	20240426	180100	29724980	15120	15120	15120	15120	0
84	20240426	180000	29724980	15120	15120	15120	15120	0
85	20240426	175900	29724980	15120	15120	15120	15120	0
86	20240426	175800	29724980	15120	15120	15120	15120	0
87	20240426	175700	29724980	15120	15120	15120	15120	0
88	20240426	175600	29724980	15120	15120	15120	15120	0
89	20240426	175500	29724980	15120	15120	15120	15120	0
90	20240426	175400	29724980	15120	15120	15120	15120	0
91	20240426	175300	29724980	15120	15120	15120	15120	0
92	20240426	175200	29724980	15120	15120	15120	15120	18
93	20240426	175100	29724980	15120	15120	15120	15120	0
94	20240426	175000	29724980	15120	15120	15120	15120	0
95	20240426	174900	29724980	15120	15120	15120	15120	0
96	20240426	174800	29724980	15120	15120	15120	15120	0
97	20240426	174700	29724980	15120	15120	15120	15120	0
98	20240426	174600	29724980	15120	15120	15120	15120	0
99	20240426	174500	29724980	15120	15120	15120	15120	0
100	20240426	174400	29724980	15120	15120	15120	15120	0
101	20240426	174300	29724980	15120	15120	15120	15120	0
102	20240426	174200	29724980	15120	15120	15120	15120	0
103	20240426	174100	29724980	15120	15120	15120	15120	0
104	20240426	174000	29724980	15120	15120	15120	15120	0
105	20240426	173900	29724980	15120	15120	15120	15120	0
106	20240426	173800	29724980	15120	15120	15120	15120	0
107	20240426	173700	29724980	15120	15120	15120	15120	0
108	20240426	173600	29724980	15120	15120	15120	15120	0
109	20240426	173500	29724980	15120	15120	15120	15120	0
110	20240426	173400	29724980	15120	15120	15120	15120	0
111	20240426	173300	29724980	15120	15120	15120	15120	0
112	20240426	173200	29724980	15120	15120	15120	15120	0
113	20240426	173100	29724980	15120	15120	15120	15120	0
114	20240426	173000	29724980	15120	15120	15120	15120	0
115	20240426	172900	29724980	15120	15120	15120	15120	0
116	20240426	172800	29724980	15120	15120	15120	15120	0
117	20240426	172700	29724980	15120	15120	15120	15120	0
118	20240426	172600	29724980	15120	15120	15120	15120	0
119	20240426	172500	29724980	15120	15120	15120	15120	0
120	20240426	172400	29724980	15120	15120	15120	15120	0
121	20240426	172300	29724980	15120	15120	15120	15120	0
122	20240426	172200	29724980	15120	15120	15120	15120	18
123	20240426	172100	29724980	15120	15120	15120	15120	0
124	20240426	172000	29724980	15120	15120	15120	15120	0
125	20240426	171900	29724980	15120	15120	15120	15120	0
126	20240426	171800	29724980	15120	15120	15120	15120	0
127	20240426	171700	29724980	15120	15120	15120	15120	0
128	20240426	171600	29724980	15120	15120	15120	15120	0
129	20240426	171500	29724980	15120	15120	15120	15120	0
130	20240426	171400	29724980	15120	15120	15120	15120	0
131	20240426	171300	29724980	15120	15120	15120	15120	0
132	20240426	171200	29724980	15120	15120	15120	15120	0
133	20240426	171100	29724980	15120	15120	15120	15120	0
134	20240426	171000	29724980	15120	15120	15120	15120	0
135	20240426	170900	29724980	15120	15120	15120	15120	0
136	20240426	170800	29724980	15120	15120	15120	15120	0
137	20240426	170700	29724980	15120	15120	15120	15120	0
138	20240426	170600	29724980	15120	15120	15120	15120	0
139	20240426	170500	29724980	15120	15120	15120	15120	0
140	20240426	170400	29724980	15120	15120	15120	15120	0
141	20240426	170300	29724980	15120	15120	15120	15120	0
142	20240426	170200	29724980	15120	15120	15120	15120	0
143	20240426	170100	29724980	15120	15120	15120	15120	0
144	20240426	170000	29724980	15120	15120	15120	15120	0
145	20240426	165900	29724980	15120	15120	15120	15120	0
146	20240426	165800	29724980	15120	15120	15120	15120	0
147	20240426	165700	29724980	15120	15120	15120	15120	0
148	20240426	165600	29724980	15120	15120	15120	15120	0
149	20240426	165500	29724980	15120	15120	15120	15120	0
150	20240426	165400	29724980	15120	15120	15120	15120	0
151	20240426	165300	29724980	15120	15120	15120	15120	0
152	20240426	165200	29724980	15120	15120	15120	15120	18
153	20240426	165100	29724980	15120	15120	15120	15120	0
154	20240426	165000	29724980	15120	15120	15120	15120	0
155	20240426	164900	29724980	15120	15120	15120	15120	0
156	20240426	164800	29724980	15120	15120	15120	15120	0
157	20240426	164700	29724980	15120	15120	15120	15120	0
158	20240426	164600	29724980	15120	15120	15120	15120	0
159	20240426	164500	29724980	15120	15120	15120	15120	0
160	20240426	164400	29724980	15120	15120	15120	15120	0
161	20240426	164300	29724980	15120	15120	15120	15120	0
162	20240426	164200	29724980	15120	15120	15120	15120	0
163	20240426	164100	29724980	15120	15120	15120	15120	0
164	20240426	164000	29724980	15120	15120	15120	15120	0
165	20240426	163900	29724980	15120	15120	15120	15120	0
166	20240426	163800	29724980	15120	15120	15120	15120	0
167	20240426	163700	29724980	15120	15120	15120	15120	0
168	20240426	163600	29724980	15120	15120	15120	15120	0
169	20240426	163500	29724980	15120	15120	15120	15120	0
170	20240426	163400	29724980	15120	15120	15120	15120	0
171	20240426	163300	29724980	15120	15120	15120	15120	0
172	20240426	163200	29724980	15120	15120	15120	15120	0
173	20240426	163100	29724980	15120	15120	15120	15120	0
174	20240426	163000	29724980	15120	15120	15120	15120	0
175	20240426	162900	29724980	15120	15120	15120	15120	0
176	20240426	162800	29724980	15120	15120	15120	15120	0
177	20240426	162700	29724980	15120	15120	15120	15120	0
178	20240426	162600	29724980	15120	15120	15120	15120	0
179	20240426	162500	29724980	15120	15120	15120	15120	0
180	20240426	162400	29724980	15120	15120	15120	15120	0
181	20240426	162300	29724980	15120	15120	15120	15120	0
182	20240426	162200	29724980	15120	15120	15120	15120	18
183	20240426	162100	29724980	15120	15120	15120	15120	0
184	20240426	162000	29724980	15120	15120	15120	15120	0
185	20240426	161900	29724980	15120	15120	15120	15120	0
186	20240426	161800	29724980	15120	15120	15120	15120	0
187	20240426	161700	29724980	15120	15120	15120	15120	0
188	20240426	161600	29724980	15120	15120	15120	15120	0
189	20240426	161500	29724980	15120	15120	15120	15120	0
190	20240426	161400	29724980	15120	15120	15120	15120	0
191	20240426	161300	29724980	15120	15120	15120	15120	0
192	20240426	161200	29724980	15120	15120	15120	15120	0
193	20240426	161100	29724980	15120	15120	15120	15120	0
194	20240426	161000	29724980	15120	15120	15120	15120	0
195	20240426	160900	29724980	15120	15120	15120	15120	0
196	20240426	160800	29724980	15120	15120	15120	15120	0
197	20240426	160700	29724980	15120	15120	15120	15120	0
198	20240426	160600	29724980	15120	15120	15120	15120	0
199	20240426	160500	29724980	15120	15120	15120	15120	0
200	20240426	160400	29724980	15120	15120	15120	15120	0
201	20240426	160300	29724980	15120	15120	15120	15120	0
202	20240426	160200	29724980	15120	15120	15120	15120	0
203	20240426	160100	29724980	15120	15120	15120	15120	0
204	20240426	160000	29724980	15120	15120	15120	15120	0
205	20240426	155900	29724980	15120	15120	15120	15120	0
206	20240426	155800	29724980	15120	15120	15120	15120	0
207	20240426	155700	29724980	15120	15120	15120	15120	0
208	20240426	155600	29724980	15120	15120	15120	15120	0
209	20240426	155500	29724980	15120	15120	15120	15120	0
210	20240426	155400	29724980	15120	15120	15120	15120	0
211	20240426	155300	29724980	15120	15120	15120	15120	0
212	20240426	155200	29724980	15120	15120	15120	15120	18
213	20240426	155100	29724980	15120	15120	15120	15120	0
214	20240426	155000	29724980	15120	15120	15120	15120	0
215	20240426	154900	29724980	15120	15120	15120	15120	0
216	20240426	154800	29724980	15120	15120	15120	15120	0
217	20240426	154700	29724980	15120	15120	15120	15120	0
218	20240426	154600	29724980	15120	15120	15120	15120	0
219	20240426	154500	29724980	15120	15120	15120	15120	0
220	20240426	154400	29724980	15120	15120	15120	15120	0
221	20240426	154300	29724980	15120	15120	15120	15120	0
222	20240426	154200	29724980	15120	15120	15120	15120	0
223	20240426	154100	29724980	15120	15120	15120	15120	0
224	20240426	154000	29724980	15120	15120	15120	15120	0
225	20240426	153900	29724980	15120	15120	15120	15120	0
226	20240426	153800	29724980	15120	15120	15120	15120	0
227	20240426	153700	29724980	15120	15120	15120	15120	0
228	20240426	153600	29724980	15120	15120	15120	15120	0
229	20240426	153500	29724980	15120	15120	15120	15120	0
230	20240426	153400	29724980	15120	15120	15120	15120	0
231	20240426	153300	29724980	15120	15120	15120	15120	0
232	20240426	153200	29724980	15120	15120	15120	15120	0
233	20240426	153100	29724980	15120	15120	15120	15120	0
234	20240426	153000	29724980	15120	15120	15120	15120	18
235	20240426	152900	29452820	15120	15120	15120	15120	0
236	20240426	152800	29452820	15120	15120	15120	15120	0
237	20240426	152700	29452820	15120	15120	15120	15120	0
238	20240426	152600	29452820	15120	15120	15120	15120	0
239	20240426	152500	29452820	15120	15120	15120	15120	0
240	20240426	152400	29452820	15120	15120	15120	15120	0
241	20240426	152300	29452820	15120	15120	15120	15120	0
242	20240426	152200	29452820	15120	15120	15120	15120	0
243	20240426	152100	29452820	15120	15120	15120	15120	0
244	20240426	152000	29452820	15120	15120	15120	15120	0
245	20240426	151900	29452820	15120	15120	15120	15120	0
246	20240426	151800	29452820	15120	15120	15120	15120	0
247	20240426	151700	29452820	15120	15120	15120	15120	0
248	20240426	151600	29452820	15120	15120	15120	15120	0
249	20240426	151500	29452820	15120	15120	15120	15120	0
250	20240426	151400	29452820	15120	15120	15120	15120	0
251	20240426	151300	29452820	15120	15120	15120	15120	0
252	20240426	151200	29452820	15120	15120	15120	15120	0
253	20240426	151100	29452820	15120	15120	15120	15120	0
254	20240426	151000	29452820	15120	15120	15120	15120	0
255	20240426	150900	29452820	15120	15120	15120	15120	0
256	20240426	150800	29452820	15120	15120	15120	15120	0
257	20240426	150700	29452820	15120	15120	15120	15120	0
258	20240426	150600	29452820	15120	15120	15120	15120	0
259	20240426	150500	29452820	15120	15120	15120	15120	10
260	20240426	150400	29301620	15150	15150	15150	15150	0
261	20240426	150300	29301620	15150	15150	15150	15150	0
262	20240426	150200	29301620	15150	15150	15150	15150	0
263	20240426	150100	29301620	15150	15150	15150	15150	0
264	20240426	150000	29301620	15150	15150	15150	15150	0
265	20240426	145900	29301620	15150	15150	15150	15150	0
266	20240426	145800	29301620	15150	15150	15150	15150	0
267	20240426	145700	29301620	15150	15150	15150	15150	0
268	20240426	145600	29301620	15150	15150	15150	15150	0
269	20240426	145500	29301620	15150	15150	15150	15150	0
270	20240426	145400	29301620	15150	15150	15150	15150	0
271	20240426	145300	29301620	15150	15150	15150	15150	0
272	20240426	145200	29301620	15150	15150	15150	15150	0
273	20240426	145100	29301620	15150	15090	15150	15090	725
274	20240426	145000	18337530	15090	15090	15090	15090	0
275	20240426	144900	18337530	15090	15090	15090	15090	1
276	20240426	144800	18322440	15060	15060	15060	15060	0
277	20240426	144700	18322440	15060	15060	15060	15060	0
278	20240426	144600	18322440	15060	15060	15060	15060	0
279	20240426	144500	18322440	15060	15060	15060	15060	0
280	20240426	144400	18322440	15060	15060	15060	15060	0
281	20240426	144300	18322440	15060	15060	15060	15060	0
282	20240426	144200	18322440	15060	15060	15060	15060	0
283	20240426	144100	18322440	15060	15060	15060	15060	0
284	20240426	144000	18322440	15060	15060	15060	15060	1
285	20240426	143900	18307380	15050	15050	15050	15050	0
286	20240426	143800	18307380	15050	15050	15050	15050	0
287	20240426	143700	18307380	15050	15050	15050	15050	0
288	20240426	143600	18307380	15050	15050	15050	15050	0
289	20240426	143500	18307380	15050	15050	15050	15050	0
290	20240426	143400	18307380	15050	15050	15050	15050	0
291	20240426	143300	18307380	15050	15050	15050	15050	0
292	20240426	143200	18307380	15050	15050	15050	15050	0
293	20240426	143100	18307380	15050	15050	15050	15050	0
294	20240426	143000	18307380	15050	15050	15050	15050	0
295	20240426	142900	18307380	15050	15050	15050	15050	0
296	20240426	142800	18307380	15050	15050	15050	15050	0
297	20240426	142700	18307380	15050	15050	15050	15050	0
298	20240426	142600	18307380	15050	15050	15050	15050	0
299	20240426	142500	18307380	15050	15050	15050	15050	0
300	20240426	142400	18307380	15050	15050	15050	15050	0
301	20240426	142300	18307380	15050	15050	15050	15050	0
302	20240426	142200	18307380	15050	15050	15050	15050	0
303	20240426	142100	18307380	15050	15050	15050	15050	0
304	20240426	142000	18307380	15050	15050	15050	15050	0
305	20240426	141900	18307380	15050	15050	15050	15050	0
306	20240426	141800	18307380	15050	15050	15050	15050	0
307	20240426	141700	18307380	15050	15050	15050	15050	0
308	20240426	141600	18307380	15050	15050	15050	15050	0
309	20240426	141500	18307380	15050	15050	15050	15050	0
310	20240426	141400	18307380	15050	15050	15050	15050	0
311	20240426	141300	18307380	15050	15050	15050	15050	0
312	20240426	141200	18307380	15050	15050	15050	15050	0
313	20240426	141100	18307380	15050	15050	15050	15050	0
314	20240426	141000	18307380	15050	15050	15050	15050	0
315	20240426	140900	18307380	15050	15050	15050	15050	0
316	20240426	140800	18307380	15050	15050	15050	15050	0
317	20240426	140700	18307380	15050	15050	15050	15050	0
318	20240426	140600	18307380	15050	15050	15050	15050	0
319	20240426	140500	18307380	15050	15050	15050	15050	0
320	20240426	140400	18307380	15050	15050	15050	15050	7
321	20240426	140300	18202030	15040	15040	15040	15040	0
322	20240426	140200	18202030	15040	15040	15040	15040	0
323	20240426	140100	18202030	15040	15040	15040	15040	0
324	20240426	140000	18202030	15040	15040	15040	15040	0
325	20240426	135900	18202030	15040	15040	15040	15040	0
326	20240426	135800	18202030	15040	15040	15040	15040	0
327	20240426	135700	18202030	15040	15040	15040	15040	0
328	20240426	135600	18202030	15040	15040	15040	15040	0
329	20240426	135500	18202030	15040	15040	15040	15040	0
330	20240426	135400	18202030	15040	15040	15040	15040	0
331	20240426	135300	18202030	15040	15040	15040	15040	0
332	20240426	135200	18202030	15040	15040	15040	15040	0
333	20240426	135100	18202030	15040	15040	15040	15040	0
334	20240426	135000	18202030	15040	15040	15040	15040	0
335	20240426	134900	18202030	15040	15040	15040	15040	0
336	20240426	134800	18202030	15040	15040	15040	15040	0
337	20240426	134700	18202030	15040	15040	15040	15040	0
338	20240426	134600	18202030	15040	15040	15040	15040	0
339	20240426	134500	18202030	15040	15040	15040	15040	0
340	20240426	134400	18202030	15040	15040	15040	15040	0
341	20240426	134300	18202030	15040	15040	15040	15040	37
342	20240426	134200	17645550	15030	15030	15030	15030	0
343	20240426	134100	17645550	15030	15030	15030	15030	0
344	20240426	134000	17645550	15030	15030	15030	15030	0
345	20240426	133900	17645550	15030	15030	15030	15030	0
346	20240426	133800	17645550	15030	15030	15030	15030	0
347	20240426	133700	17645550	15030	15030	15030	15030	0
348	20240426	133600	17645550	15030	15030	15030	15030	0
349	20240426	133500	17645550	15030	15030	15030	15030	0
350	20240426	133400	17645550	15030	15030	15030	15030	0
351	20240426	133300	17645550	15030	15030	15030	15030	0
352	20240426	133200	17645550	15030	15030	15030	15030	0
353	20240426	133100	17645550	15030	15030	15030	15030	0
354	20240426	133000	17645550	15030	15030	15030	15030	0
355	20240426	132900	17645550	15030	15030	15030	15030	0
356	20240426	132800	17645550	15030	15030	15030	15030	0
357	20240426	132700	17645550	15030	15030	15030	15030	0
358	20240426	132600	17645550	15030	15030	15030	15030	0
359	20240426	132500	17645550	15030	15030	15030	15030	50
360	20240426	132400	16894050	15030	15030	15030	15030	39
361	20240426	132300	16307880	15040	15040	15040	15040	0
362	20240426	132200	16307880	15040	15040	15040	15040	3
363	20240426	132100	16262760	15040	15040	15040	15040	2
364	20240426	132000	16232680	15040	15040	15040	15040	0
365	20240426	131900	16232680	15040	15040	15040	15040	0
366	20240426	131800	16232680	15040	15040	15040	15040	0
367	20240426	131700	16232680	15040	15040	15040	15040	0
368	20240426	131600	16232680	15040	15040	15040	15040	0
369	20240426	131500	16232680	15040	15040	15040	15040	0
370	20240426	131400	16232680	15040	15040	15040	15040	13
371	20240426	131300	16037160	15040	15040	15040	15040	0
372	20240426	131200	16037160	15040	15040	15040	15040	0
373	20240426	131100	16037160	15040	15040	15040	15040	0
374	20240426	131000	16037160	15040	15040	15040	15040	2
375	20240426	130900	16007080	15040	15040	15040	15040	0
376	20240426	130800	16007080	15040	15040	15040	15040	0
377	20240426	130700	16007080	15040	15040	15040	15040	0
378	20240426	130600	16007080	15040	15040	15040	15040	0
379	20240426	130500	16007080	15040	15040	15040	15040	0
380	20240426	130400	16007080	15040	15040	15040	15040	0
381	20240426	130300	16007080	15040	15040	15040	15040	0
382	20240426	130200	16007080	15040	15040	15040	15040	0
383	20240426	130100	16007080	15040	15040	15040	15040	0
384	20240426	130000	16007080	15040	15040	15040	15040	5
385	20240426	125900	15931880	15030	15030	15030	15030	0
386	20240426	125800	15931880	15030	15030	15030	15030	0
387	20240426	125700	15931880	15030	15030	15030	15030	0
388	20240426	125600	15931880	15030	15030	15030	15030	0
389	20240426	125500	15931880	15030	15030	15030	15030	0
390	20240426	125400	15931880	15030	15030	15030	15030	0
391	20240426	125300	15931880	15030	15030	15030	15030	0
392	20240426	125200	15931880	15030	15030	15030	15030	0
393	20240426	125100	15931880	15030	15030	15030	15030	0
394	20240426	125000	15931880	15030	15030	15030	15030	0
395	20240426	124900	15931880	15030	15050	15050	15030	140
396	20240426	124800	13827030	15060	15060	15060	15060	0
397	20240426	124700	13827030	15060	15060	15060	15060	0
398	20240426	124600	13827030	15060	15060	15060	15060	0
399	20240426	124500	13827030	15060	15060	15060	15060	0
400	20240426	124400	13827030	15060	15060	15060	15060	0
401	20240426	124300	13827030	15060	15060	15060	15060	0
402	20240426	124200	13827030	15060	15060	15060	15060	0
403	20240426	124100	13827030	15060	15060	15060	15060	0
404	20240426	124000	13827030	15060	15060	15060	15060	0
405	20240426	123900	13827030	15060	15060	15060	15060	0
406	20240426	123800	13827030	15060	15060	15060	15060	0
407	20240426	123700	13827030	15060	15060	15060	15060	6
408	20240426	123600	13736670	15060	15060	15060	15060	0
409	20240426	123500	13736670	15060	15060	15060	15060	0
410	20240426	123400	13736670	15060	15060	15060	15060	0
411	20240426	123300	13736670	15060	15060	15060	15060	0
412	20240426	123200	13736670	15060	15060	15060	15060	0
413	20240426	123100	13736670	15060	15060	15060	15060	0
414	20240426	123000	13736670	15060	15060	15060	15060	0
415	20240426	122900	13736670	15060	15060	15060	15060	0
416	20240426	122800	13736670	15060	15060	15060	15060	0
417	20240426	122700	13736670	15060	15060	15060	15060	0
418	20240426	122600	13736670	15060	15060	15060	15060	0
419	20240426	122500	13736670	15060	15060	15060	15060	0
420	20240426	122400	13736670	15060	15060	15060	15060	0
421	20240426	122300	13736670	15060	15060	15060	15060	0
422	20240426	122200	13736670	15060	15060	15060	15060	0
423	20240426	122100	13736670	15060	15060	15060	15060	0
424	20240426	122000	13736670	15060	15060	15060	15060	0
425	20240426	121900	13736670	15060	15060	15060	15060	0
426	20240426	121800	13736670	15060	15060	15060	15060	0
427	20240426	121700	13736670	15060	15060	15060	15060	0
428	20240426	121600	13736670	15060	15060	15060	15060	0
429	20240426	121500	13736670	15060	15060	15060	15060	0
430	20240426	121400	13736670	15060	15060	15060	15060	1
431	20240426	121300	13721610	15070	15070	15070	15070	0
432	20240426	121200	13721610	15070	15070	15070	15070	0
433	20240426	121100	13721610	15070	15070	15070	15070	0
434	20240426	121000	13721610	15070	15070	15070	15070	0
435	20240426	120900	13721610	15070	15070	15070	15070	0
436	20240426	120800	13721610	15070	15070	15070	15070	0
437	20240426	120700	13721610	15070	15070	15070	15070	0
438	20240426	120600	13721610	15070	15070	15070	15070	0
439	20240426	120500	13721610	15070	15070	15070	15070	5
440	20240426	120400	13646260	15070	15070	15070	15070	0
441	20240426	120300	13646260	15070	15070	15070	15070	0
442	20240426	120200	13646260	15070	15070	15070	15070	0
443	20240426	120100	13646260	15070	15070	15070	15070	0
444	20240426	120000	13646260	15070	15070	15070	15070	0
445	20240426	115900	13646260	15070	15070	15070	15070	0
446	20240426	115800	13646260	15070	15070	15070	15070	0
447	20240426	115700	13646260	15070	15070	15070	15070	0
448	20240426	115600	13646260	15070	15070	15070	15070	0
449	20240426	115500	13646260	15070	15070	15070	15070	0
450	20240426	115400	13646260	15070	15070	15070	15070	0
451	20240426	115300	13646260	15070	15070	15070	15070	2
452	20240426	115200	13616120	15070	15070	15070	15070	0
453	20240426	115100	13616120	15070	15070	15070	15070	0
454	20240426	115000	13616120	15070	15070	15070	15070	0
455	20240426	114900	13616120	15070	15070	15070	15070	0
456	20240426	114800	13616120	15070	15070	15070	15070	0
457	20240426	114700	13616120	15070	15070	15070	15070	0
458	20240426	114600	13616120	15070	15070	15070	15070	0
459	20240426	114500	13616120	15070	15070	15070	15070	0
460	20240426	114400	13616120	15070	15070	15070	15070	0
461	20240426	114300	13616120	15070	15070	15070	15070	0
462	20240426	114200	13616120	15070	15070	15070	15070	0
463	20240426	114100	13616120	15070	15070	15070	15070	0
464	20240426	114000	13616120	15070	15070	15070	15070	0
465	20240426	113900	13616120	15070	15070	15070	15070	0
466	20240426	113800	13616120	15070	15070	15070	15070	0
467	20240426	113700	13616120	15070	15070	15070	15070	0
468	20240426	113600	13616120	15070	15070	15070	15070	0
469	20240426	113500	13616120	15070	15070	15070	15070	0
470	20240426	113400	13616120	15070	15070	15070	15070	0
471	20240426	113300	13616120	15070	15070	15070	15070	0
472	20240426	113200	13616120	15070	15070	15070	15070	0
473	20240426	113100	13616120	15070	15070	15070	15070	0
474	20240426	113000	13616120	15070	15070	15070	15070	4
475	20240426	112900	13555840	15090	15090	15090	15090	0
476	20240426	112800	13555840	15090	15090	15090	15090	0
477	20240426	112700	13555840	15090	15090	15090	15090	0
478	20240426	112600	13555840	15090	15090	15090	15090	0
479	20240426	112500	13555840	15090	15090	15090	15090	0
480	20240426	112400	13555840	15090	15090	15090	15090	0
481	20240426	112300	13555840	15090	15090	15090	15090	1
482	20240426	112200	13540750	15080	15080	15080	15080	0
483	20240426	112100	13540750	15080	15080	15080	15080	0
484	20240426	112000	13540750	15080	15080	15080	15080	0
485	20240426	111900	13540750	15080	15080	15080	15080	0
486	20240426	111800	13540750	15080	15080	15080	15080	0
487	20240426	111700	13540750	15080	15080	15080	15080	0
488	20240426	111600	13540750	15080	15080	15080	15080	0
489	20240426	111500	13540750	15080	15080	15080	15080	0
490	20240426	111400	13540750	15080	15080	15080	15080	0
491	20240426	111300	13540750	15080	15080	15080	15080	3
492	20240426	111200	13495510	15080	15080	15080	15080	0
493	20240426	111100	13495510	15080	15090	15090	15080	7
494	20240426	111000	13389900	15090	15090	15090	15090	0
495	20240426	110900	13389900	15090	15090	15090	15090	0
496	20240426	110800	13389900	15090	15090	15090	15090	0
497	20240426	110700	13389900	15090	15090	15090	15090	0
498	20240426	110600	13389900	15090	15090	15090	15090	0
499	20240426	110500	13389900	15090	15090	15090	15090	0
500	20240426	110400	13389900	15090	15090	15090	15090	0
501	20240426	110300	13389900	15090	15090	15090	15090	0
502	20240426	110200	13389900	15090	15090	15090	15090	0
503	20240426	110100	13389900	15090	15090	15090	15090	1
504	20240426	110000	13374810	15010	15010	15010	15010	12
505	20240426	105900	13194690	15010	15010	15010	15010	0
506	20240426	105800	13194690	15010	15010	15010	15010	0
507	20240426	105700	13194690	15010	15010	15010	15010	9
508	20240426	105600	13059600	15010	15010	15010	15010	1
509	20240426	105500	13044590	15010	15010	15010	15010	0
510	20240426	105400	13044590	15010	15010	15010	15010	0
511	20240426	105300	13044590	15010	15010	15010	15010	15
512	20240426	105200	12819440	15100	15100	15100	15100	0
513	20240426	105100	12819440	15100	15100	15100	15100	0
514	20240426	105000	12819440	15100	15100	15100	15100	0
515	20240426	104900	12819440	15100	15100	15100	15100	0
516	20240426	104800	12819440	15100	15100	15100	15100	0
517	20240426	104700	12819440	15100	15100	15100	15100	0
518	20240426	104600	12819440	15100	15100	15100	15100	0
519	20240426	104500	12819440	15100	15100	15100	15100	0
520	20240426	104400	12819440	15100	15100	15100	15100	0
521	20240426	104300	12819440	15100	15100	15100	15100	0
522	20240426	104200	12819440	15100	15100	15100	15100	0
523	20240426	104100	12819440	15100	15100	15100	15100	0
524	20240426	104000	12819440	15100	15100	15100	15100	0
525	20240426	103900	12819440	15100	15100	15100	15100	0
526	20240426	103800	12819440	15100	15100	15100	15100	0
527	20240426	103700	12819440	15100	15100	15100	15100	0
528	20240426	103600	12819440	15100	15100	15100	15100	0
529	20240426	103500	12819440	15100	15100	15100	15100	0
530	20240426	103400	12819440	15100	15100	15100	15100	0
531	20240426	103300	12819440	15100	15100	15100	15100	1
532	20240426	103200	12804340	15100	15100	15100	15100	0
533	20240426	103100	12804340	15100	15100	15100	15100	0
534	20240426	103000	12804340	15100	15100	15100	15100	0
535	20240426	102900	12804340	15100	15100	15100	15100	0
536	20240426	102800	12804340	15100	15100	15100	15100	0
537	20240426	102700	12804340	15100	15100	15100	15100	0
538	20240426	102600	12804340	15100	15100	15100	15100	0
539	20240426	102500	12804340	15100	15100	15100	15100	0
540	20240426	102400	12804340	15100	15100	15100	15100	0
541	20240426	102300	12804340	15100	15100	15100	15100	0
542	20240426	102200	12804340	15100	15100	15100	15100	0
543	20240426	102100	12804340	15100	15100	15100	15100	0
544	20240426	102000	12804340	15100	15100	15100	15100	0
545	20240426	101900	12804340	15100	15000	15100	15000	101
546	20240426	101800	11289240	15000	15000	15000	15000	0
547	20240426	101700	11289240	15000	15000	15000	15000	0
548	20240426	101600	11289240	15000	15020	15020	15000	150
549	20240426	101500	9038500	15100	15100	15100	15100	0
550	20240426	101400	9038500	15100	15100	15100	15100	0
551	20240426	101300	9038500	15100	15100	15100	15100	0
552	20240426	101200	9038500	15100	15100	15100	15100	0
553	20240426	101100	9038500	15100	15100	15100	15100	0
554	20240426	101000	9038500	15100	15100	15100	15100	1
555	20240426	100900	9023400	15100	15100	15100	15100	0
556	20240426	100800	9023400	15100	15100	15100	15100	0
557	20240426	100700	9023400	15100	15100	15100	15100	0
558	20240426	100600	9023400	15100	15100	15100	15100	0
559	20240426	100500	9023400	15100	15100	15100	15100	0
560	20240426	100400	9023400	15100	15100	15100	15100	0
561	20240426	100300	9023400	15100	15100	15100	15100	0
562	20240426	100200	9023400	15100	15100	15100	15100	0
563	20240426	100100	9023400	15100	15100	15100	15100	0
564	20240426	100000	9023400	15100	15100	15100	15100	0
565	20240426	095900	9023400	15100	15100	15100	15100	1
566	20240426	095800	9008300	15100	15100	15100	15100	2
567	20240426	095700	8978100	15100	15100	15100	15100	3
568	20240426	095600	8932800	15100	15100	15100	15100	1
569	20240426	095500	8917700	15100	15000	15100	15000	7
570	20240426	095400	8812400	15000	15000	15000	15000	0
571	20240426	095300	8812400	15000	15000	15000	15000	0
572	20240426	095200	8812400	15000	15000	15000	15000	0
573	20240426	095100	8812400	15000	15000	15000	15000	0
574	20240426	095000	8812400	15000	15000	15000	15000	0
575	20240426	094900	8812400	15000	15000	15000	15000	0
576	20240426	094800	8812400	15000	15000	15000	15000	0
577	20240426	094700	8812400	15000	15000	15000	15000	0
578	20240426	094600	8812400	15000	15000	15000	15000	0
579	20240426	094500	8812400	15000	15000	15000	15000	0
580	20240426	094400	8812400	15000	15000	15000	15000	0
581	20240426	094300	8812400	15000	15000	15000	15000	0
582	20240426	094200	8812400	15000	15010	15010	15000	190
583	20240426	094100	5961790	15090	15090	15090	15090	0
584	20240426	094000	5961790	15090	15090	15090	15090	0
585	20240426	093900	5961790	15090	15090	15090	15090	0
586	20240426	093800	5961790	15090	15090	15090	15090	0
587	20240426	093700	5961790	15090	15090	15090	15090	25
588	20240426	093600	5584540	15090	15090	15090	15090	1
589	20240426	093500	5569450	15000	15030	15030	15000	361
590	20240426	093400	150900	15090	15090	15090	15090	0
591	20240426	093300	150900	15090	15090	15090	15090	0
592	20240426	093200	150900	15090	15090	15090	15090	0
593	20240426	093100	150900	15090	15090	15090	15090	0
594	20240426	093000	150900	15090	15090	15090	15090	0
595	20240426	092900	150900	15090	15090	15090	15090	0
596	20240426	092800	150900	15090	15090	15090	15090	0
597	20240426	092700	150900	15090	15090	15090	15090	5
598	20240426	092600	75450	15090	15090	15090	15090	0
599	20240426	092500	75450	15090	15090	15090	15090	0
600	20240426	092400	75450	15090	15090	15090	15090	0
601	20240426	092300	75450	15090	15090	15090	15090	0
602	20240426	092200	75450	15090	15090	15090	15090	0
603	20240426	092100	75450	15090	15090	15090	15090	0
604	20240426	092000	75450	15090	15090	15090	15090	0
605	20240426	091900	75450	15090	15090	15090	15090	0
606	20240426	091800	75450	15090	15090	15090	15090	0
607	20240426	091700	75450	15090	15090	15090	15090	0
608	20240426	091600	75450	15090	15090	15090	15090	0
609	20240426	091500	75450	15090	15090	15090	15090	0
610	20240426	091400	75450	15090	15090	15090	15090	0
611	20240426	091300	75450	15090	15090	15090	15090	0
612	20240426	091200	75450	15090	15090	15090	15090	0
613	20240426	091100	75450	15090	15090	15090	15090	0
614	20240426	091000	75450	15090	15090	15090	15090	5
615	20240426	090900	0	15090	15090	15090	15090	0
616	20240426	090800	0	15090	15090	15090	15090	0
617	20240426	090700	0	15090	15090	15090	15090	0
618	20240426	090600	0	15090	15090	15090	15090	0
619	20240426	090500	0	15090	15090	15090	15090	0
620	20240426	090400	0	15090	15090	15090	15090	0
621	20240426	090300	0	15090	15090	15090	15090	0
622	20240426	090200	0	15090	15090	15090	15090	0
623	20240426	090100	0	15090	15090	15090	15090	0
624	20240426	090000	0	15090	15090	15090	15090	0