KissMeData/038390/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192200	17708600	15180	15180	15180	15180	101
3	20240429	192100	17708600	15180	15180	15180	15180	0
4	20240429	192000	17708600	15180	15180	15180	15180	0
5	20240429	191900	17708600	15180	15180	15180	15180	0
6	20240429	191800	17708600	15180	15180	15180	15180	0
7	20240429	191700	17708600	15180	15180	15180	15180	0
8	20240429	191600	17708600	15180	15180	15180	15180	0
9	20240429	191500	17708600	15180	15180	15180	15180	0
10	20240429	191400	17708600	15180	15180	15180	15180	0
11	20240429	191300	17708600	15180	15180	15180	15180	0
12	20240429	191200	17708600	15180	15180	15180	15180	0
13	20240429	191100	17708600	15180	15180	15180	15180	0
14	20240429	191000	17708600	15180	15180	15180	15180	0
15	20240429	190900	17708600	15180	15180	15180	15180	0
16	20240429	190800	17708600	15180	15180	15180	15180	0
17	20240429	190700	17708600	15180	15180	15180	15180	0
18	20240429	190600	17708600	15180	15180	15180	15180	0
19	20240429	190500	17708600	15180	15180	15180	15180	0
20	20240429	190400	17708600	15180	15180	15180	15180	0
21	20240429	190300	17708600	15180	15180	15180	15180	0
22	20240429	190200	17708600	15180	15180	15180	15180	0
23	20240429	190100	17708600	15180	15180	15180	15180	0
24	20240429	190000	17708600	15180	15180	15180	15180	0
25	20240429	185900	17708600	15180	15180	15180	15180	0
26	20240429	185800	17708600	15180	15180	15180	15180	0
27	20240429	185700	17708600	15180	15180	15180	15180	0
28	20240429	185600	17708600	15180	15180	15180	15180	0
29	20240429	185500	17708600	15180	15180	15180	15180	0
30	20240429	185400	17708600	15180	15180	15180	15180	0
31	20240429	185300	17708600	15180	15180	15180	15180	0
32	20240429	185200	17708600	15180	15180	15180	15180	101
33	20240429	185100	17708600	15180	15180	15180	15180	0
34	20240429	185000	17708600	15180	15180	15180	15180	0
35	20240429	184900	17708600	15180	15180	15180	15180	0
36	20240429	184800	17708600	15180	15180	15180	15180	0
37	20240429	184700	17708600	15180	15180	15180	15180	0
38	20240429	184600	17708600	15180	15180	15180	15180	0
39	20240429	184500	17708600	15180	15180	15180	15180	0
40	20240429	184400	17708600	15180	15180	15180	15180	0
41	20240429	184300	17708600	15180	15180	15180	15180	0
42	20240429	184200	17708600	15180	15180	15180	15180	0
43	20240429	184100	17708600	15180	15180	15180	15180	0
44	20240429	184000	17708600	15180	15180	15180	15180	0
45	20240429	183900	17708600	15180	15180	15180	15180	0
46	20240429	183800	17708600	15180	15180	15180	15180	0
47	20240429	183700	17708600	15180	15180	15180	15180	0
48	20240429	183600	17708600	15180	15180	15180	15180	0
49	20240429	183500	17708600	15180	15180	15180	15180	0
50	20240429	183400	17708600	15180	15180	15180	15180	0
51	20240429	183300	17708600	15180	15180	15180	15180	0
52	20240429	183200	17708600	15180	15180	15180	15180	0
53	20240429	183100	17708600	15180	15180	15180	15180	0
54	20240429	183000	17708600	15180	15180	15180	15180	0
55	20240429	182900	17708600	15180	15180	15180	15180	0
56	20240429	182800	17708600	15180	15180	15180	15180	0
57	20240429	182700	17708600	15180	15180	15180	15180	0
58	20240429	182600	17708600	15180	15180	15180	15180	0
59	20240429	182500	17708600	15180	15180	15180	15180	0
60	20240429	182400	17708600	15180	15180	15180	15180	0
61	20240429	182300	17708600	15180	15180	15180	15180	0
62	20240429	182200	17708600	15180	15180	15180	15180	101
63	20240429	182100	17708600	15180	15180	15180	15180	0
64	20240429	182000	17708600	15180	15180	15180	15180	0
65	20240429	181900	17708600	15180	15180	15180	15180	0
66	20240429	181800	17708600	15180	15180	15180	15180	0
67	20240429	181700	17708600	15180	15180	15180	15180	0
68	20240429	181600	17708600	15180	15180	15180	15180	0
69	20240429	181500	17708600	15180	15180	15180	15180	0
70	20240429	181400	17708600	15180	15180	15180	15180	0
71	20240429	181300	17708600	15180	15180	15180	15180	0
72	20240429	181200	17708600	15180	15180	15180	15180	0
73	20240429	181100	17708600	15180	15180	15180	15180	0
74	20240429	181000	17708600	15180	15180	15180	15180	0
75	20240429	180900	17708600	15180	15180	15180	15180	0
76	20240429	180800	17708600	15180	15180	15180	15180	0
77	20240429	180700	17708600	15180	15180	15180	15180	0
78	20240429	180600	17708600	15180	15180	15180	15180	0
79	20240429	180500	17708600	15180	15180	15180	15180	0
80	20240429	180400	17708600	15180	15180	15180	15180	0
81	20240429	180300	17708600	15180	15180	15180	15180	0
82	20240429	180200	17708600	15180	15180	15180	15180	0
83	20240429	180100	17708600	15180	15180	15180	15180	0
84	20240429	180000	17708600	15180	15180	15180	15180	0
85	20240429	175900	17708600	15180	15180	15180	15180	0
86	20240429	175800	17708600	15180	15180	15180	15180	0
87	20240429	175700	17708600	15180	15180	15180	15180	0
88	20240429	175600	17708600	15180	15180	15180	15180	0
89	20240429	175500	17708600	15180	15180	15180	15180	0
90	20240429	175400	17708600	15180	15180	15180	15180	0
91	20240429	175300	17708600	15180	15180	15180	15180	0
92	20240429	175200	17708600	15180	15180	15180	15180	101
93	20240429	175100	17708600	15180	15180	15180	15180	0
94	20240429	175000	17708600	15180	15180	15180	15180	0
95	20240429	174900	17708600	15180	15180	15180	15180	0
96	20240429	174800	17708600	15180	15180	15180	15180	0
97	20240429	174700	17708600	15180	15180	15180	15180	0
98	20240429	174600	17708600	15180	15180	15180	15180	0
99	20240429	174500	17708600	15180	15180	15180	15180	0
100	20240429	174400	17708600	15180	15180	15180	15180	0
101	20240429	174300	17708600	15180	15180	15180	15180	0
102	20240429	174200	17708600	15180	15180	15180	15180	0
103	20240429	174100	17708600	15180	15180	15180	15180	0
104	20240429	174000	17708600	15180	15180	15180	15180	0
105	20240429	173900	17708600	15180	15180	15180	15180	0
106	20240429	173800	17708600	15180	15180	15180	15180	0
107	20240429	173700	17708600	15180	15180	15180	15180	0
108	20240429	173600	17708600	15180	15180	15180	15180	0
109	20240429	173500	17708600	15180	15180	15180	15180	0
110	20240429	173400	17708600	15180	15180	15180	15180	0
111	20240429	173300	17708600	15180	15180	15180	15180	0
112	20240429	173200	17708600	15180	15180	15180	15180	0
113	20240429	173100	17708600	15180	15180	15180	15180	0
114	20240429	173000	17708600	15180	15180	15180	15180	0
115	20240429	172900	17708600	15180	15180	15180	15180	0
116	20240429	172800	17708600	15180	15180	15180	15180	0
117	20240429	172700	17708600	15180	15180	15180	15180	0
118	20240429	172600	17708600	15180	15180	15180	15180	0
119	20240429	172500	17708600	15180	15180	15180	15180	0
120	20240429	172400	17708600	15180	15180	15180	15180	0
121	20240429	172300	17708600	15180	15180	15180	15180	0
122	20240429	172200	17708600	15180	15180	15180	15180	101
123	20240429	172100	17708600	15180	15180	15180	15180	0
124	20240429	172000	17708600	15180	15180	15180	15180	0
125	20240429	171900	17708600	15180	15180	15180	15180	0
126	20240429	171800	17708600	15180	15180	15180	15180	0
127	20240429	171700	17708600	15180	15180	15180	15180	0
128	20240429	171600	17708600	15180	15180	15180	15180	0
129	20240429	171500	17708600	15180	15180	15180	15180	0
130	20240429	171400	17708600	15180	15180	15180	15180	0
131	20240429	171300	17708600	15180	15180	15180	15180	0
132	20240429	171200	17708600	15180	15180	15180	15180	0
133	20240429	171100	17708600	15180	15180	15180	15180	0
134	20240429	171000	17708600	15180	15180	15180	15180	0
135	20240429	170900	17708600	15180	15180	15180	15180	0
136	20240429	170800	17708600	15180	15180	15180	15180	0
137	20240429	170700	17708600	15180	15180	15180	15180	0
138	20240429	170600	17708600	15180	15180	15180	15180	0
139	20240429	170500	17708600	15180	15180	15180	15180	0
140	20240429	170400	17708600	15180	15180	15180	15180	0
141	20240429	170300	17708600	15180	15180	15180	15180	0
142	20240429	170200	17708600	15180	15180	15180	15180	0
143	20240429	170100	17708600	15180	15180	15180	15180	0
144	20240429	170000	17708600	15180	15180	15180	15180	0
145	20240429	165900	17708600	15180	15180	15180	15180	0
146	20240429	165800	17708600	15180	15180	15180	15180	0
147	20240429	165700	17708600	15180	15180	15180	15180	0
148	20240429	165600	17708600	15180	15180	15180	15180	0
149	20240429	165500	17708600	15180	15180	15180	15180	0
150	20240429	165400	17708600	15180	15180	15180	15180	0
151	20240429	165300	17708600	15180	15180	15180	15180	0
152	20240429	165200	17708600	15180	15180	15180	15180	101
153	20240429	165100	17708600	15180	15180	15180	15180	0
154	20240429	165000	17708600	15180	15180	15180	15180	0
155	20240429	164900	17708600	15180	15180	15180	15180	0
156	20240429	164800	17708600	15180	15180	15180	15180	0
157	20240429	164700	17708600	15180	15180	15180	15180	0
158	20240429	164600	17708600	15180	15180	15180	15180	0
159	20240429	164500	17708600	15180	15180	15180	15180	0
160	20240429	164400	17708600	15180	15180	15180	15180	0
161	20240429	164300	17708600	15180	15180	15180	15180	0
162	20240429	164200	17708600	15180	15180	15180	15180	0
163	20240429	164100	17708600	15180	15180	15180	15180	0
164	20240429	164000	17708600	15180	15180	15180	15180	0
165	20240429	163900	17708600	15180	15180	15180	15180	0
166	20240429	163800	17708600	15180	15180	15180	15180	0
167	20240429	163700	17708600	15180	15180	15180	15180	0
168	20240429	163600	17708600	15180	15180	15180	15180	0
169	20240429	163500	17708600	15180	15180	15180	15180	0
170	20240429	163400	17708600	15180	15180	15180	15180	0
171	20240429	163300	17708600	15180	15180	15180	15180	0
172	20240429	163200	17708600	15180	15180	15180	15180	0
173	20240429	163100	17708600	15180	15180	15180	15180	0
174	20240429	163000	17708600	15180	15180	15180	15180	0
175	20240429	162900	17708600	15180	15180	15180	15180	0
176	20240429	162800	17708600	15180	15180	15180	15180	0
177	20240429	162700	17708600	15180	15180	15180	15180	0
178	20240429	162600	17708600	15180	15180	15180	15180	0
179	20240429	162500	17708600	15180	15180	15180	15180	0
180	20240429	162400	17708600	15180	15180	15180	15180	0
181	20240429	162300	17708600	15180	15180	15180	15180	0
182	20240429	162200	17708600	15180	15180	15180	15180	101
183	20240429	162100	17708600	15180	15180	15180	15180	0
184	20240429	162000	17708600	15180	15180	15180	15180	0
185	20240429	161900	17708600	15180	15180	15180	15180	0
186	20240429	161800	17708600	15180	15180	15180	15180	0
187	20240429	161700	17708600	15180	15180	15180	15180	0
188	20240429	161600	17708600	15180	15180	15180	15180	0
189	20240429	161500	17708600	15180	15180	15180	15180	0
190	20240429	161400	17708600	15180	15180	15180	15180	0
191	20240429	161300	17708600	15180	15180	15180	15180	0
192	20240429	161200	17708600	15180	15180	15180	15180	0
193	20240429	161100	17708600	15180	15180	15180	15180	0
194	20240429	161000	17708600	15180	15180	15180	15180	0
195	20240429	160900	17708600	15180	15180	15180	15180	0
196	20240429	160800	17708600	15180	15180	15180	15180	0
197	20240429	160700	17708600	15180	15180	15180	15180	0
198	20240429	160600	17708600	15180	15180	15180	15180	0
199	20240429	160500	17708600	15180	15180	15180	15180	0
200	20240429	160400	17708600	15180	15180	15180	15180	0
201	20240429	160300	17708600	15180	15180	15180	15180	0
202	20240429	160200	17708600	15180	15180	15180	15180	0
203	20240429	160100	17708600	15180	15180	15180	15180	0
204	20240429	160000	17708600	15180	15180	15180	15180	0
205	20240429	155900	17708600	15180	15180	15180	15180	0
206	20240429	155800	17708600	15180	15180	15180	15180	0
207	20240429	155700	17708600	15180	15180	15180	15180	0
208	20240429	155600	17708600	15180	15180	15180	15180	0
209	20240429	155500	17708600	15180	15180	15180	15180	0
210	20240429	155400	17708600	15180	15180	15180	15180	0
211	20240429	155300	17708600	15180	15180	15180	15180	0
212	20240429	155200	17708600	15180	15180	15180	15180	101
213	20240429	155100	17708600	15180	15180	15180	15180	0
214	20240429	155000	17708600	15180	15180	15180	15180	0
215	20240429	154900	17708600	15180	15180	15180	15180	0
216	20240429	154800	17708600	15180	15180	15180	15180	0
217	20240429	154700	17708600	15180	15180	15180	15180	0
218	20240429	154600	17708600	15180	15180	15180	15180	0
219	20240429	154500	17708600	15180	15180	15180	15180	0
220	20240429	154400	17708600	15180	15180	15180	15180	0
221	20240429	154300	17708600	15180	15180	15180	15180	0
222	20240429	154200	17708600	15180	15180	15180	15180	0
223	20240429	154100	17708600	15180	15180	15180	15180	0
224	20240429	154000	17708600	15180	15180	15180	15180	0
225	20240429	153900	17708600	15180	15180	15180	15180	0
226	20240429	153800	17708600	15180	15180	15180	15180	0
227	20240429	153700	17708600	15180	15180	15180	15180	0
228	20240429	153600	17708600	15180	15180	15180	15180	0
229	20240429	153500	17708600	15180	15180	15180	15180	0
230	20240429	153400	17708600	15180	15180	15180	15180	0
231	20240429	153300	17708600	15180	15180	15180	15180	0
232	20240429	153200	17708600	15180	15180	15180	15180	0
233	20240429	153100	17708600	15180	15180	15180	15180	0
234	20240429	153000	17708600	15180	15180	15180	15180	101
235	20240429	152900	16175420	15170	15170	15170	15170	0
236	20240429	152800	16175420	15170	15170	15170	15170	0
237	20240429	152700	16175420	15170	15170	15170	15170	0
238	20240429	152600	16175420	15170	15170	15170	15170	0
239	20240429	152500	16175420	15170	15170	15170	15170	0
240	20240429	152400	16175420	15170	15170	15170	15170	0
241	20240429	152300	16175420	15170	15170	15170	15170	0
242	20240429	152200	16175420	15170	15170	15170	15170	0
243	20240429	152100	16175420	15170	15170	15170	15170	0
244	20240429	152000	16175420	15170	15170	15170	15170	0
245	20240429	151900	16175420	15170	15170	15170	15170	1
246	20240429	151800	16160250	15120	15120	15120	15120	0
247	20240429	151700	16160250	15120	15120	15120	15120	0
248	20240429	151600	16160250	15120	15120	15120	15120	0
249	20240429	151500	16160250	15120	15120	15120	15120	0
250	20240429	151400	16160250	15120	15120	15120	15120	0
251	20240429	151300	16160250	15120	15120	15120	15120	0
252	20240429	151200	16160250	15120	15120	15120	15120	0
253	20240429	151100	16160250	15120	15120	15120	15120	0
254	20240429	151000	16160250	15120	15120	15120	15120	1
255	20240429	150900	16145130	15110	15110	15110	15110	0
256	20240429	150800	16145130	15110	15110	15110	15110	0
257	20240429	150700	16145130	15110	15110	15110	15110	0
258	20240429	150600	16145130	15110	15110	15110	15110	0
259	20240429	150500	16145130	15110	15110	15110	15110	0
260	20240429	150400	16145130	15110	15110	15110	15110	0
261	20240429	150300	16145130	15110	15110	15110	15110	0
262	20240429	150200	16145130	15110	15110	15110	15110	0
263	20240429	150100	16145130	15110	15110	15110	15110	0
264	20240429	150000	16145130	15110	15110	15110	15110	0
265	20240429	145900	16145130	15110	15110	15110	15110	0
266	20240429	145800	16145130	15110	15110	15110	15110	0
267	20240429	145700	16145130	15110	15110	15110	15110	0
268	20240429	145600	16145130	15110	15110	15110	15110	0
269	20240429	145500	16145130	15110	15110	15110	15110	0
270	20240429	145400	16145130	15110	15110	15110	15110	0
271	20240429	145300	16145130	15110	15110	15110	15110	0
272	20240429	145200	16145130	15110	15110	15110	15110	0
273	20240429	145100	16145130	15110	15110	15110	15110	0
274	20240429	145000	16145130	15110	15110	15110	15110	0
275	20240429	144900	16145130	15110	15110	15110	15110	0
276	20240429	144800	16145130	15110	15110	15110	15110	0
277	20240429	144700	16145130	15110	15110	15110	15110	0
278	20240429	144600	16145130	15110	15110	15110	15110	0
279	20240429	144500	16145130	15110	15110	15110	15110	0
280	20240429	144400	16145130	15110	15110	15110	15110	0
281	20240429	144300	16145130	15110	15110	15110	15110	0
282	20240429	144200	16145130	15110	15110	15110	15110	0
283	20240429	144100	16145130	15110	15110	15110	15110	0
284	20240429	144000	16145130	15110	15110	15110	15110	0
285	20240429	143900	16145130	15110	15110	15110	15110	0
286	20240429	143800	16145130	15110	15110	15110	15110	0
287	20240429	143700	16145130	15110	15110	15110	15110	0
288	20240429	143600	16145130	15110	15110	15110	15110	0
289	20240429	143500	16145130	15110	15110	15110	15110	0
290	20240429	143400	16145130	15110	15110	15110	15110	0
291	20240429	143300	16145130	15110	15110	15110	15110	0
292	20240429	143200	16145130	15110	15110	15110	15110	0
293	20240429	143100	16145130	15110	15110	15110	15110	0
294	20240429	143000	16145130	15110	15110	15110	15110	0
295	20240429	142900	16145130	15110	15110	15110	15110	0
296	20240429	142800	16145130	15110	15110	15110	15110	0
297	20240429	142700	16145130	15110	15110	15110	15110	0
298	20240429	142600	16145130	15110	15110	15110	15110	0
299	20240429	142500	16145130	15110	15110	15110	15110	0
300	20240429	142400	16145130	15110	15110	15110	15110	0
301	20240429	142300	16145130	15110	15110	15110	15110	0
302	20240429	142200	16145130	15110	15110	15110	15110	0
303	20240429	142100	16145130	15110	15110	15110	15110	0
304	20240429	142000	16145130	15110	15110	15110	15110	0
305	20240429	141900	16145130	15110	15110	15110	15110	0
306	20240429	141800	16145130	15110	15110	15110	15110	0
307	20240429	141700	16145130	15110	15110	15110	15110	0
308	20240429	141600	16145130	15110	15110	15110	15110	0
309	20240429	141500	16145130	15110	15110	15110	15110	0
310	20240429	141400	16145130	15110	15110	15110	15110	0
311	20240429	141300	16145130	15110	15110	15110	15110	0
312	20240429	141200	16145130	15110	15110	15110	15110	0
313	20240429	141100	16145130	15110	15110	15110	15110	0
314	20240429	141000	16145130	15110	15110	15110	15110	0
315	20240429	140900	16145130	15110	15110	15110	15110	0
316	20240429	140800	16145130	15110	15110	15110	15110	0
317	20240429	140700	16145130	15110	15110	15110	15110	0
318	20240429	140600	16145130	15110	15110	15110	15110	0
319	20240429	140500	16145130	15110	15110	15110	15110	0
320	20240429	140400	16145130	15110	15110	15110	15110	0
321	20240429	140300	16145130	15110	15110	15110	15110	0
322	20240429	140200	16145130	15110	15110	15110	15110	0
323	20240429	140100	16145130	15110	15110	15110	15110	80
324	20240429	140000	14936330	15120	15120	15120	15120	0
325	20240429	135900	14936330	15120	15120	15120	15120	20
326	20240429	135800	14633930	15120	15150	15150	15120	154
327	20240429	135700	12305420	15170	15170	15170	15170	0
328	20240429	135600	12305420	15170	15170	15170	15170	1
329	20240429	135500	12290250	15170	15170	15170	15170	0
330	20240429	135400	12290250	15170	15170	15170	15170	1
331	20240429	135300	12275080	15170	15170	15170	15170	0
332	20240429	135200	12275080	15170	15170	15170	15170	0
333	20240429	135100	12275080	15170	15170	15170	15170	0
334	20240429	135000	12275080	15170	15170	15170	15170	0
335	20240429	134900	12275080	15170	15170	15170	15170	0
336	20240429	134800	12275080	15170	15170	15170	15170	0
337	20240429	134700	12275080	15170	15170	15170	15170	19
338	20240429	134600	11986850	15150	15150	15150	15150	10
339	20240429	134500	11835350	15150	15150	15150	15150	0
340	20240429	134400	11835350	15150	15150	15150	15150	0
341	20240429	134300	11835350	15150	15150	15150	15150	0
342	20240429	134200	11835350	15150	15150	15150	15150	0
343	20240429	134100	11835350	15150	15150	15150	15150	0
344	20240429	134000	11835350	15150	15150	15150	15150	0
345	20240429	133900	11835350	15150	15150	15150	15150	0
346	20240429	133800	11835350	15150	15150	15150	15150	0
347	20240429	133700	11835350	15150	15150	15150	15150	0
348	20240429	133600	11835350	15150	15150	15150	15150	0
349	20240429	133500	11835350	15150	15150	15150	15150	0
350	20240429	133400	11835350	15150	15150	15150	15150	0
351	20240429	133300	11835350	15150	15150	15150	15150	0
352	20240429	133200	11835350	15150	15150	15150	15150	0
353	20240429	133100	11835350	15150	15150	15150	15150	0
354	20240429	133000	11835350	15150	15150	15150	15150	0
355	20240429	132900	11835350	15150	15150	15150	15150	0
356	20240429	132800	11835350	15150	15150	15150	15150	0
357	20240429	132700	11835350	15150	15150	15150	15150	0
358	20240429	132600	11835350	15150	15150	15150	15150	0
359	20240429	132500	11835350	15150	15150	15150	15150	0
360	20240429	132400	11835350	15150	15150	15150	15150	0
361	20240429	132300	11835350	15150	15150	15150	15150	1
362	20240429	132200	11820200	15170	15170	15170	15170	0
363	20240429	132100	11820200	15170	15170	15170	15170	0
364	20240429	132000	11820200	15170	15170	15170	15170	0
365	20240429	131900	11820200	15170	15170	15170	15170	0
366	20240429	131800	11820200	15170	15170	15170	15170	0
367	20240429	131700	11820200	15170	15170	15170	15170	30
368	20240429	131600	11365100	15150	15150	15150	15150	0
369	20240429	131500	11365100	15150	15150	15150	15150	0
370	20240429	131400	11365100	15150	15150	15150	15150	0
371	20240429	131300	11365100	15150	15150	15150	15150	0
372	20240429	131200	11365100	15150	15150	15150	15150	0
373	20240429	131100	11365100	15150	15150	15150	15150	0
374	20240429	131000	11365100	15150	15150	15150	15150	0
375	20240429	130900	11365100	15150	15150	15150	15150	0
376	20240429	130800	11365100	15150	15150	15150	15150	0
377	20240429	130700	11365100	15150	15150	15150	15150	0
378	20240429	130600	11365100	15150	15160	15160	15150	30
379	20240429	130500	10910590	15160	15160	15160	15160	2
380	20240429	130400	10880270	15160	15160	15160	15160	56
381	20240429	130300	10031310	15160	15160	15160	15160	0
382	20240429	130200	10031310	15160	15160	15160	15160	0
383	20240429	130100	10031310	15160	15160	15160	15160	0
384	20240429	130000	10031310	15160	15160	15160	15160	0
385	20240429	125900	10031310	15160	15160	15160	15160	0
386	20240429	125800	10031310	15160	15160	15160	15160	0
387	20240429	125700	10031310	15160	15160	15160	15160	0
388	20240429	125600	10031310	15160	15160	15160	15160	0
389	20240429	125500	10031310	15160	15160	15160	15160	0
390	20240429	125400	10031310	15160	15160	15160	15160	0
391	20240429	125300	10031310	15160	15160	15160	15160	0
392	20240429	125200	10031310	15160	15160	15160	15160	0
393	20240429	125100	10031310	15160	15160	15160	15160	4
394	20240429	125000	9970670	15170	15170	15170	15170	0
395	20240429	124900	9970670	15170	15170	15170	15170	0
396	20240429	124800	9970670	15170	15170	15170	15170	0
397	20240429	124700	9970670	15170	15170	15170	15170	0
398	20240429	124600	9970670	15170	15170	15170	15170	20
399	20240429	124500	9667270	15160	15160	15160	15160	0
400	20240429	124400	9667270	15160	15160	15160	15160	87
401	20240429	124300	8348350	15160	15160	15160	15160	0
402	20240429	124200	8348350	15160	15160	15160	15160	0
403	20240429	124100	8348350	15160	15160	15160	15160	0
404	20240429	124000	8348350	15160	15160	15160	15160	0
405	20240429	123900	8348350	15160	15160	15160	15160	0
406	20240429	123800	8348350	15160	15160	15160	15160	0
407	20240429	123700	8348350	15160	15160	15160	15160	0
408	20240429	123600	8348350	15160	15160	15160	15160	0
409	20240429	123500	8348350	15160	15160	15160	15160	0
410	20240429	123400	8348350	15160	15160	15160	15160	0
411	20240429	123300	8348350	15160	15160	15160	15160	0
412	20240429	123200	8348350	15160	15160	15160	15160	0
413	20240429	123100	8348350	15160	15160	15160	15160	0
414	20240429	123000	8348350	15160	15160	15160	15160	0
415	20240429	122900	8348350	15160	15160	15160	15160	0
416	20240429	122800	8348350	15160	15160	15160	15160	0
417	20240429	122700	8348350	15160	15160	15160	15160	0
418	20240429	122600	8348350	15160	15160	15160	15160	0
419	20240429	122500	8348350	15160	15160	15160	15160	0
420	20240429	122400	8348350	15160	15160	15160	15160	4
421	20240429	122300	8287710	15170	15170	15170	15170	0
422	20240429	122200	8287710	15170	15170	15170	15170	0
423	20240429	122100	8287710	15170	15170	15170	15170	17
424	20240429	122000	8029820	15160	15160	15160	15160	0
425	20240429	121900	8029820	15160	15160	15160	15160	20
426	20240429	121800	7726620	15160	15160	15160	15160	0
427	20240429	121700	7726620	15160	15160	15160	15160	0
428	20240429	121600	7726620	15160	15160	15160	15160	0
429	20240429	121500	7726620	15160	15160	15160	15160	0
430	20240429	121400	7726620	15160	15160	15160	15160	20
431	20240429	121300	7423420	15170	15170	15170	15170	0
432	20240429	121200	7423420	15170	15170	15170	15170	0
433	20240429	121100	7423420	15170	15170	15170	15170	0
434	20240429	121000	7423420	15170	15170	15170	15170	0
435	20240429	120900	7423420	15170	15170	15170	15170	0
436	20240429	120800	7423420	15170	15170	15170	15170	0
437	20240429	120700	7423420	15170	15170	15170	15170	0
438	20240429	120600	7423420	15170	15140	15170	15140	100
439	20240429	120500	5908640	15110	15110	15110	15110	0
440	20240429	120400	5908640	15110	15110	15110	15110	0
441	20240429	120300	5908640	15110	15110	15110	15110	0
442	20240429	120200	5908640	15110	15110	15110	15110	0
443	20240429	120100	5908640	15110	15110	15110	15110	0
444	20240429	120000	5908640	15110	15110	15110	15110	0
445	20240429	115900	5908640	15110	15110	15110	15110	0
446	20240429	115800	5908640	15110	15110	15110	15110	0
447	20240429	115700	5908640	15110	15110	15110	15110	0
448	20240429	115600	5908640	15110	15110	15110	15110	0
449	20240429	115500	5908640	15110	15110	15110	15110	0
450	20240429	115400	5908640	15110	15110	15110	15110	0
451	20240429	115300	5908640	15110	15110	15110	15110	20
452	20240429	115200	5606440	15100	15100	15100	15100	0
453	20240429	115100	5606440	15100	15100	15100	15100	0
454	20240429	115000	5606440	15100	15100	15100	15100	0
455	20240429	114900	5606440	15100	15100	15100	15100	0
456	20240429	114800	5606440	15100	15100	15100	15100	0
457	20240429	114700	5606440	15100	15100	15100	15100	0
458	20240429	114600	5606440	15100	15100	15100	15100	0
459	20240429	114500	5606440	15100	15100	15100	15100	0
460	20240429	114400	5606440	15100	15100	15100	15100	0
461	20240429	114300	5606440	15100	15100	15100	15100	0
462	20240429	114200	5606440	15100	15100	15100	15100	0
463	20240429	114100	5606440	15100	15100	15100	15100	0
464	20240429	114000	5606440	15100	15100	15100	15100	0
465	20240429	113900	5606440	15100	15100	15100	15100	0
466	20240429	113800	5606440	15100	15100	15100	15100	0
467	20240429	113700	5606440	15100	15100	15100	15100	0
468	20240429	113600	5606440	15100	15100	15100	15100	0
469	20240429	113500	5606440	15100	15100	15100	15100	0
470	20240429	113400	5606440	15100	15100	15100	15100	0
471	20240429	113300	5606440	15100	15100	15100	15100	0
472	20240429	113200	5606440	15100	15100	15100	15100	0
473	20240429	113100	5606440	15100	15100	15100	15100	0
474	20240429	113000	5606440	15100	15100	15100	15100	0
475	20240429	112900	5606440	15100	15100	15100	15100	0
476	20240429	112800	5606440	15100	15100	15100	15100	0
477	20240429	112700	5606440	15100	15100	15100	15100	0
478	20240429	112600	5606440	15100	15100	15100	15100	0
479	20240429	112500	5606440	15100	15100	15100	15100	0
480	20240429	112400	5606440	15100	15100	15100	15100	0
481	20240429	112300	5606440	15100	15100	15100	15100	0
482	20240429	112200	5606440	15100	15100	15100	15100	0
483	20240429	112100	5606440	15100	15100	15100	15100	0
484	20240429	112000	5606440	15100	15100	15100	15100	0
485	20240429	111900	5606440	15100	15100	15100	15100	0
486	20240429	111800	5606440	15100	15100	15100	15100	0
487	20240429	111700	5606440	15100	15100	15100	15100	0
488	20240429	111600	5606440	15100	15100	15100	15100	0
489	20240429	111500	5606440	15100	15100	15100	15100	2
490	20240429	111400	5576240	15150	15150	15150	15150	0
491	20240429	111300	5576240	15150	15150	15150	15150	0
492	20240429	111200	5576240	15150	15150	15150	15150	0
493	20240429	111100	5576240	15150	15150	15150	15150	0
494	20240429	111000	5576240	15150	15150	15150	15150	0
495	20240429	110900	5576240	15150	15150	15150	15150	0
496	20240429	110800	5576240	15150	15150	15150	15150	15
497	20240429	110700	5348990	15100	15100	15100	15100	0
498	20240429	110600	5348990	15100	15100	15100	15100	0
499	20240429	110500	5348990	15100	15100	15100	15100	0
500	20240429	110400	5348990	15100	15100	15100	15100	0
501	20240429	110300	5348990	15100	15100	15100	15100	0
502	20240429	110200	5348990	15100	15100	15100	15100	0
503	20240429	110100	5348990	15100	15100	15100	15100	0
504	20240429	110000	5348990	15100	15100	15100	15100	0
505	20240429	105900	5348990	15100	15100	15100	15100	0
506	20240429	105800	5348990	15100	15100	15100	15100	0
507	20240429	105700	5348990	15100	15100	15100	15100	0
508	20240429	105600	5348990	15100	15100	15100	15100	0
509	20240429	105500	5348990	15100	15100	15100	15100	0
510	20240429	105400	5348990	15100	15100	15100	15100	0
511	20240429	105300	5348990	15100	15100	15100	15100	0
512	20240429	105200	5348990	15100	15100	15100	15100	0
513	20240429	105100	5348990	15100	15100	15100	15100	0
514	20240429	105000	5348990	15100	15100	15100	15100	0
515	20240429	104900	5348990	15100	15100	15100	15100	0
516	20240429	104800	5348990	15100	15100	15100	15100	0
517	20240429	104700	5348990	15100	15100	15100	15100	0
518	20240429	104600	5348990	15100	15100	15100	15100	0
519	20240429	104500	5348990	15100	15100	15100	15100	0
520	20240429	104400	5348990	15100	15100	15100	15100	0
521	20240429	104300	5348990	15100	15100	15100	15100	0
522	20240429	104200	5348990	15100	15100	15100	15100	0
523	20240429	104100	5348990	15100	15100	15100	15100	0
524	20240429	104000	5348990	15100	15100	15100	15100	0
525	20240429	103900	5348990	15100	15100	15100	15100	0
526	20240429	103800	5348990	15100	15100	15100	15100	0
527	20240429	103700	5348990	15100	15120	15120	15100	113
528	20240429	103600	3642370	15100	15100	15100	15100	0
529	20240429	103500	3642370	15100	15100	15100	15100	0
530	20240429	103400	3642370	15100	15100	15100	15100	0
531	20240429	103300	3642370	15100	15100	15100	15100	0
532	20240429	103200	3642370	15100	15100	15100	15100	0
533	20240429	103100	3642370	15100	15100	15100	15100	0
534	20240429	103000	3642370	15100	15100	15100	15100	0
535	20240429	102900	3642370	15100	15100	15100	15100	0
536	20240429	102800	3642370	15100	15100	15100	15100	0
537	20240429	102700	3642370	15100	15100	15100	15100	0
538	20240429	102600	3642370	15100	15100	15100	15100	0
539	20240429	102500	3642370	15100	15100	15100	15100	0
540	20240429	102400	3642370	15100	15100	15100	15100	0
541	20240429	102300	3642370	15100	15100	15100	15100	1
542	20240429	102200	3627270	15100	15100	15100	15100	0
543	20240429	102100	3627270	15100	15100	15100	15100	0
544	20240429	102000	3627270	15100	15100	15100	15100	0
545	20240429	101900	3627270	15100	15100	15100	15100	0
546	20240429	101800	3627270	15100	15150	15150	15100	41
547	20240429	101700	3007970	15170	15170	15170	15170	0
548	20240429	101600	3007970	15170	15170	15170	15170	0
549	20240429	101500	3007970	15170	15170	15170	15170	0
550	20240429	101400	3007970	15170	15170	15170	15170	0
551	20240429	101300	3007970	15170	15170	15170	15170	0
552	20240429	101200	3007970	15170	15170	15170	15170	1
553	20240429	101100	2992800	15170	15170	15170	15170	0
554	20240429	101000	2992800	15170	15170	15170	15170	0
555	20240429	100900	2992800	15170	15170	15170	15170	0
556	20240429	100800	2992800	15170	15170	15170	15170	1
557	20240429	100700	2977630	15180	15180	15180	15180	0
558	20240429	100600	2977630	15180	15180	15180	15180	0
559	20240429	100500	2977630	15180	15180	15180	15180	1
560	20240429	100400	2962450	15180	15180	15180	15180	0
561	20240429	100300	2962450	15180	15170	15180	15170	3
562	20240429	100200	2916920	15150	15150	15150	15150	7
563	20240429	100100	2810870	15150	15150	15150	15150	19
564	20240429	100000	2523020	15150	15150	15150	15150	4
565	20240429	095900	2462420	15100	15100	15100	15100	10
566	20240429	095800	2311420	15090	15090	15090	15090	0
567	20240429	095700	2311420	15090	15090	15090	15090	0
568	20240429	095600	2311420	15090	15090	15090	15090	0
569	20240429	095500	2311420	15090	15100	15100	15090	70
570	20240429	095400	1255040	15090	15090	15090	15090	0
571	20240429	095300	1255040	15090	15090	15090	15090	19
572	20240429	095200	968330	15130	15130	15130	15130	0
573	20240429	095100	968330	15130	15130	15130	15130	0
574	20240429	095000	968330	15130	15130	15130	15130	0
575	20240429	094900	968330	15130	15130	15130	15130	0
576	20240429	094800	968330	15130	15130	15130	15130	0
577	20240429	094700	968330	15130	15130	15130	15130	0
578	20240429	094600	968330	15130	15130	15130	15130	23
579	20240429	094500	620340	15070	15070	15070	15070	0
580	20240429	094400	620340	15070	15070	15070	15070	0
581	20240429	094300	620340	15070	15070	15070	15070	0
582	20240429	094200	620340	15070	15070	15070	15070	0
583	20240429	094100	620340	15070	15070	15070	15070	0
584	20240429	094000	620340	15070	15070	15070	15070	0
585	20240429	093900	620340	15070	15070	15070	15070	6
586	20240429	093800	529920	15100	15100	15100	15100	13
587	20240429	093700	333620	15110	15110	15110	15110	1
588	20240429	093600	318510	15130	15130	15130	15130	0
589	20240429	093500	318510	15130	15130	15130	15130	0
590	20240429	093400	318510	15130	15130	15130	15130	0
591	20240429	093300	318510	15130	15130	15130	15130	0
592	20240429	093200	318510	15130	15130	15130	15130	0
593	20240429	093100	318510	15130	15130	15130	15130	0
594	20240429	093000	318510	15130	15130	15130	15130	0
595	20240429	092900	318510	15130	15130	15130	15130	0
596	20240429	092800	318510	15130	15130	15130	15130	0
597	20240429	092700	318510	15130	15130	15130	15130	6
598	20240429	092600	227730	15180	15180	15180	15180	0
599	20240429	092500	227730	15180	15180	15180	15180	0
600	20240429	092400	227730	15180	15180	15180	15180	0
601	20240429	092300	227730	15180	15180	15180	15180	0
602	20240429	092200	227730	15180	15180	15180	15180	0
603	20240429	092100	227730	15180	15180	15180	15180	0
604	20240429	092000	227730	15180	15180	15180	15180	0
605	20240429	091900	227730	15180	15180	15180	15180	0
606	20240429	091800	227730	15180	15180	15180	15180	0
607	20240429	091700	227730	15180	15180	15180	15180	0
608	20240429	091600	227730	15180	15180	15180	15180	0
609	20240429	091500	227730	15180	15180	15180	15180	0
610	20240429	091400	227730	15180	15180	15180	15180	0
611	20240429	091300	227730	15180	15180	15180	15180	0
612	20240429	091200	227730	15180	15180	15180	15180	0
613	20240429	091100	227730	15180	15180	15180	15180	0
614	20240429	091000	227730	15180	15180	15180	15180	0
615	20240429	090900	227730	15180	15180	15180	15180	0
616	20240429	090800	227730	15180	15180	15180	15180	0
617	20240429	090700	227730	15180	15180	15180	15180	0
618	20240429	090600	227730	15180	15180	15180	15180	0
619	20240429	090500	227730	15180	15180	15180	15180	0
620	20240429	090400	227730	15180	15180	15180	15180	8
621	20240429	090300	106290	15180	15180	15180	15180	0
622	20240429	090200	106290	15180	15180	15180	15180	4
623	20240429	090100	45570	15190	15190	15190	15190	0
624	20240429	090000	45570	15190	15190	15190	15190	3