KissMeData/004080/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184000	9560310	14060	14060	14060	14060	74
3	20231006	183900	9560310	14060	14060	14060	14060	0
4	20231006	183800	9560310	14060	14060	14060	14060	0
5	20231006	183700	9560310	14060	14060	14060	14060	0
6	20231006	183600	9560310	14060	14060	14060	14060	0
7	20231006	183500	9560310	14060	14060	14060	14060	0
8	20231006	183400	9560310	14060	14060	14060	14060	0
9	20231006	183300	9560310	14060	14060	14060	14060	0
10	20231006	183200	9560310	14060	14060	14060	14060	0
11	20231006	183100	9560310	14060	14060	14060	14060	0
12	20231006	183000	9560310	14060	14060	14060	14060	0
13	20231006	182900	9560310	14060	14060	14060	14060	0
14	20231006	182800	9560310	14060	14060	14060	14060	0
15	20231006	182700	9560310	14060	14060	14060	14060	0
16	20231006	182600	9560310	14060	14060	14060	14060	0
17	20231006	182500	9560310	14060	14060	14060	14060	0
18	20231006	182400	9560310	14060	14060	14060	14060	0
19	20231006	182300	9560310	14060	14060	14060	14060	0
20	20231006	182200	9560310	14060	14060	14060	14060	0
21	20231006	182100	9560310	14060	14060	14060	14060	0
22	20231006	182000	9560310	14060	14060	14060	14060	0
23	20231006	181900	9560310	14060	14060	14060	14060	0
24	20231006	181800	9560310	14060	14060	14060	14060	0
25	20231006	181700	9560310	14060	14060	14060	14060	0
26	20231006	181600	9560310	14060	14060	14060	14060	0
27	20231006	181500	9560310	14060	14060	14060	14060	0
28	20231006	181400	9560310	14060	14060	14060	14060	0
29	20231006	181300	9560310	14060	14060	14060	14060	0
30	20231006	181200	9560310	14060	14060	14060	14060	0
31	20231006	181100	9560310	14060	14060	14060	14060	0
32	20231006	181000	9560310	14060	14060	14060	14060	74
33	20231006	180900	9560310	14060	14060	14060	14060	0
34	20231006	180800	9560310	14060	14060	14060	14060	0
35	20231006	180700	9560310	14060	14060	14060	14060	0
36	20231006	180600	9560310	14060	14060	14060	14060	0
37	20231006	180500	9560310	14060	14060	14060	14060	0
38	20231006	180400	9560310	14060	14060	14060	14060	0
39	20231006	180300	9560310	14060	14060	14060	14060	0
40	20231006	180200	9560310	14060	14060	14060	14060	0
41	20231006	180100	9560310	14060	14060	14060	14060	0
42	20231006	180000	9560310	14060	14060	14060	14060	0
43	20231006	175900	9560310	14060	14060	14060	14060	0
44	20231006	175800	9560310	14060	14060	14060	14060	0
45	20231006	175700	9560310	14060	14060	14060	14060	0
46	20231006	175600	9560310	14060	14060	14060	14060	0
47	20231006	175500	9560310	14060	14060	14060	14060	0
48	20231006	175400	9560310	14060	14060	14060	14060	0
49	20231006	175300	9560310	14060	14060	14060	14060	0
50	20231006	175200	9560310	14060	14060	14060	14060	0
51	20231006	175100	9560310	14060	14060	14060	14060	0
52	20231006	175000	9560310	14060	14060	14060	14060	0
53	20231006	174900	9560310	14060	14060	14060	14060	0
54	20231006	174800	9560310	14060	14060	14060	14060	0
55	20231006	174700	9560310	14060	14060	14060	14060	0
56	20231006	174600	9560310	14060	14060	14060	14060	0
57	20231006	174500	9560310	14060	14060	14060	14060	0
58	20231006	174400	9560310	14060	14060	14060	14060	0
59	20231006	174300	9560310	14060	14060	14060	14060	0
60	20231006	174200	9560310	14060	14060	14060	14060	0
61	20231006	174100	9560310	14060	14060	14060	14060	0
62	20231006	174000	9560310	14060	14060	14060	14060	74
63	20231006	173900	9560310	14060	14060	14060	14060	0
64	20231006	173800	9560310	14060	14060	14060	14060	0
65	20231006	173700	9560310	14060	14060	14060	14060	0
66	20231006	173600	9560310	14060	14060	14060	14060	0
67	20231006	173500	9560310	14060	14060	14060	14060	0
68	20231006	173400	9560310	14060	14060	14060	14060	0
69	20231006	173300	9560310	14060	14060	14060	14060	0
70	20231006	173200	9560310	14060	14060	14060	14060	0
71	20231006	173100	9560310	14060	14060	14060	14060	0
72	20231006	173000	9560310	14060	14060	14060	14060	0
73	20231006	172900	9560310	14060	14060	14060	14060	0
74	20231006	172800	9560310	14060	14060	14060	14060	0
75	20231006	172700	9560310	14060	14060	14060	14060	0
76	20231006	172600	9560310	14060	14060	14060	14060	0
77	20231006	172500	9560310	14060	14060	14060	14060	0
78	20231006	172400	9560310	14060	14060	14060	14060	0
79	20231006	172300	9560310	14060	14060	14060	14060	0
80	20231006	172200	9560310	14060	14060	14060	14060	0
81	20231006	172100	9560310	14060	14060	14060	14060	0
82	20231006	172000	9560310	14060	14060	14060	14060	0
83	20231006	171900	9560310	14060	14060	14060	14060	0
84	20231006	171800	9560310	14060	14060	14060	14060	0
85	20231006	171700	9560310	14060	14060	14060	14060	0
86	20231006	171600	9560310	14060	14060	14060	14060	0
87	20231006	171500	9560310	14060	14060	14060	14060	0
88	20231006	171400	9560310	14060	14060	14060	14060	0
89	20231006	171300	9560310	14060	14060	14060	14060	0
90	20231006	171200	9560310	14060	14060	14060	14060	0
91	20231006	171100	9560310	14060	14060	14060	14060	0
92	20231006	171000	9560310	14060	14060	14060	14060	74
93	20231006	170900	9560310	14060	14060	14060	14060	0
94	20231006	170800	9560310	14060	14060	14060	14060	0
95	20231006	170700	9560310	14060	14060	14060	14060	0
96	20231006	170600	9560310	14060	14060	14060	14060	0
97	20231006	170500	9560310	14060	14060	14060	14060	0
98	20231006	170400	9560310	14060	14060	14060	14060	0
99	20231006	170300	9560310	14060	14060	14060	14060	0
100	20231006	170200	9560310	14060	14060	14060	14060	0
101	20231006	170100	9560310	14060	14060	14060	14060	0
102	20231006	170000	9560310	14060	14060	14060	14060	0
103	20231006	165900	9560310	14060	14060	14060	14060	0
104	20231006	165800	9560310	14060	14060	14060	14060	0
105	20231006	165700	9560310	14060	14060	14060	14060	0
106	20231006	165600	9560310	14060	14060	14060	14060	0
107	20231006	165500	9560310	14060	14060	14060	14060	0
108	20231006	165400	9560310	14060	14060	14060	14060	0
109	20231006	165300	9560310	14060	14060	14060	14060	0
110	20231006	165200	9560310	14060	14060	14060	14060	0
111	20231006	165100	9560310	14060	14060	14060	14060	0
112	20231006	165000	9560310	14060	14060	14060	14060	0
113	20231006	164900	9560310	14060	14060	14060	14060	0
114	20231006	164800	9560310	14060	14060	14060	14060	0
115	20231006	164700	9560310	14060	14060	14060	14060	0
116	20231006	164600	9560310	14060	14060	14060	14060	0
117	20231006	164500	9560310	14060	14060	14060	14060	0
118	20231006	164400	9560310	14060	14060	14060	14060	0
119	20231006	164300	9560310	14060	14060	14060	14060	0
120	20231006	164200	9560310	14060	14060	14060	14060	0
121	20231006	164100	9560310	14060	14060	14060	14060	0
122	20231006	164000	9560310	14060	14060	14060	14060	74
123	20231006	163900	9560310	14060	14060	14060	14060	0
124	20231006	163800	9560310	14060	14060	14060	14060	0
125	20231006	163700	9560310	14060	14060	14060	14060	0
126	20231006	163600	9560310	14060	14060	14060	14060	0
127	20231006	163500	9560310	14060	14060	14060	14060	0
128	20231006	163400	9560310	14060	14060	14060	14060	0
129	20231006	163300	9560310	14060	14060	14060	14060	0
130	20231006	163200	9560310	14060	14060	14060	14060	0
131	20231006	163100	9560310	14060	14060	14060	14060	0
132	20231006	163000	9560310	14060	14060	14060	14060	0
133	20231006	162900	9560310	14060	14060	14060	14060	0
134	20231006	162800	9560310	14060	14060	14060	14060	0
135	20231006	162700	9560310	14060	14060	14060	14060	0
136	20231006	162600	9560310	14060	14060	14060	14060	0
137	20231006	162500	9560310	14060	14060	14060	14060	0
138	20231006	162400	9560310	14060	14060	14060	14060	0
139	20231006	162300	9560310	14060	14060	14060	14060	0
140	20231006	162200	9560310	14060	14060	14060	14060	0
141	20231006	162100	9560310	14060	14060	14060	14060	0
142	20231006	162000	9560310	14060	14060	14060	14060	0
143	20231006	161900	9560310	14060	14060	14060	14060	0
144	20231006	161800	9560310	14060	14060	14060	14060	0
145	20231006	161700	9560310	14060	14060	14060	14060	0
146	20231006	161600	9560310	14060	14060	14060	14060	0
147	20231006	161500	9560310	14060	14060	14060	14060	0
148	20231006	161400	9560310	14060	14060	14060	14060	0
149	20231006	161300	9560310	14060	14060	14060	14060	0
150	20231006	161200	9560310	14060	14060	14060	14060	0
151	20231006	161100	9560310	14060	14060	14060	14060	0
152	20231006	161000	9560310	14060	14060	14060	14060	74
153	20231006	160900	9560310	14060	14060	14060	14060	0
154	20231006	160800	9560310	14060	14060	14060	14060	0
155	20231006	160700	9560310	14060	14060	14060	14060	0
156	20231006	160600	9560310	14060	14060	14060	14060	0
157	20231006	160500	9560310	14060	14060	14060	14060	0
158	20231006	160400	9560310	14060	14060	14060	14060	0
159	20231006	160300	9560310	14060	14060	14060	14060	0
160	20231006	160200	9560310	14060	14060	14060	14060	0
161	20231006	160100	9560310	14060	14060	14060	14060	0
162	20231006	160000	9560310	14060	14060	14060	14060	0
163	20231006	155900	9560310	14060	14060	14060	14060	0
164	20231006	155800	9560310	14060	14060	14060	14060	0
165	20231006	155700	9560310	14060	14060	14060	14060	0
166	20231006	155600	9560310	14060	14060	14060	14060	0
167	20231006	155500	9560310	14060	14060	14060	14060	0
168	20231006	155400	9560310	14060	14060	14060	14060	0
169	20231006	155300	9560310	14060	14060	14060	14060	0
170	20231006	155200	9560310	14060	14060	14060	14060	0
171	20231006	155100	9560310	14060	14060	14060	14060	0
172	20231006	155000	9560310	14060	14060	14060	14060	0
173	20231006	154900	9560310	14060	14060	14060	14060	0
174	20231006	154800	9560310	14060	14060	14060	14060	0
175	20231006	154700	9560310	14060	14060	14060	14060	0
176	20231006	154600	9560310	14060	14060	14060	14060	0
177	20231006	154500	9560310	14060	14060	14060	14060	0
178	20231006	154400	9560310	14060	14060	14060	14060	0
179	20231006	154300	9560310	14060	14060	14060	14060	0
180	20231006	154200	9560310	14060	14060	14060	14060	0
181	20231006	154100	9560310	14060	14060	14060	14060	0
182	20231006	154000	9560310	14060	14060	14060	14060	74
183	20231006	153900	9560310	14060	14060	14060	14060	0
184	20231006	153800	9560310	14060	14060	14060	14060	0
185	20231006	153700	9560310	14060	14060	14060	14060	0
186	20231006	153600	9560310	14060	14060	14060	14060	0
187	20231006	153500	9560310	14060	14060	14060	14060	0
188	20231006	153400	9560310	14060	14060	14060	14060	0
189	20231006	153300	9560310	14060	14060	14060	14060	0
190	20231006	153200	9560310	14060	14060	14060	14060	0
191	20231006	153100	9560310	14060	14060	14060	14060	0
192	20231006	153000	9560310	14060	14060	14060	14060	74
193	20231006	152900	8519870	14060	14060	14060	14060	0
194	20231006	152800	8519870	14060	14060	14060	14060	0
195	20231006	152700	8519870	14060	14060	14060	14060	0
196	20231006	152600	8519870	14060	14060	14060	14060	0
197	20231006	152500	8519870	14060	14060	14060	14060	0
198	20231006	152400	8519870	14060	14060	14060	14060	0
199	20231006	152300	8519870	14060	14060	14060	14060	0
200	20231006	152200	8519870	14060	14060	14060	14060	0
201	20231006	152100	8519870	14060	14060	14060	14060	0
202	20231006	152000	8519870	14060	14060	14060	14060	0
203	20231006	151900	8519870	14060	14060	14060	14060	0
204	20231006	151800	8519870	14060	14060	14060	14060	0
205	20231006	151700	8519870	14060	14060	14060	14060	0
206	20231006	151600	8519870	14060	14060	14060	14060	0
207	20231006	151500	8519870	14060	14060	14060	14060	0
208	20231006	151400	8519870	14060	14060	14060	14060	0
209	20231006	151300	8519870	14060	14060	14060	14060	0
210	20231006	151200	8519870	14060	14060	14060	14060	0
211	20231006	151100	8519870	14060	14060	14060	14060	0
212	20231006	151000	8519870	14060	14060	14060	14060	0
213	20231006	150900	8519870	14060	14060	14060	14060	0
214	20231006	150800	8519870	14060	14060	14060	14060	1
215	20231006	150700	8505810	13940	13940	13940	13940	0
216	20231006	150600	8505810	13940	13940	13940	13940	0
217	20231006	150500	8505810	13940	13940	13940	13940	0
218	20231006	150400	8505810	13940	13950	13950	13940	45
219	20231006	150300	7878280	14040	14050	14050	14040	4
220	20231006	150200	7822100	14060	14060	14060	14060	0
221	20231006	150100	7822100	14060	14060	14060	14060	0
222	20231006	150000	7822100	14060	14060	14060	14060	0
223	20231006	145900	7822100	14060	14060	14060	14060	0
224	20231006	145800	7822100	14060	14060	14060	14060	0
225	20231006	145700	7822100	14060	14060	14060	14060	0
226	20231006	145600	7822100	14060	14060	14060	14060	0
227	20231006	145500	7822100	14060	14060	14060	14060	0
228	20231006	145400	7822100	14060	14060	14060	14060	0
229	20231006	145300	7822100	14060	14060	14060	14060	0
230	20231006	145200	7822100	14060	14060	14060	14060	0
231	20231006	145100	7822100	14060	14060	14060	14060	0
232	20231006	145000	7822100	14060	14060	14060	14060	0
233	20231006	144900	7822100	14060	14060	14060	14060	0
234	20231006	144800	7822100	14060	14060	14060	14060	0
235	20231006	144700	7822100	14060	14060	14060	14060	0
236	20231006	144600	7822100	14060	14060	14060	14060	0
237	20231006	144500	7822100	14060	14060	14060	14060	0
238	20231006	144400	7822100	14060	14060	14060	14060	0
239	20231006	144300	7822100	14060	14060	14060	14060	0
240	20231006	144200	7822100	14060	14060	14060	14060	0
241	20231006	144100	7822100	14060	14060	14060	14060	0
242	20231006	144000	7822100	14060	14060	14060	14060	0
243	20231006	143900	7822100	14060	14060	14060	14060	0
244	20231006	143800	7822100	14060	14060	14060	14060	0
245	20231006	143700	7822100	14060	14060	14060	14060	0
246	20231006	143600	7822100	14060	14060	14060	14060	0
247	20231006	143500	7822100	14060	14060	14060	14060	0
248	20231006	143400	7822100	14060	14060	14060	14060	0
249	20231006	143300	7822100	14060	14060	14060	14060	0
250	20231006	143200	7822100	14060	14050	14060	14050	2
251	20231006	143100	7793990	14060	14060	14060	14060	0
252	20231006	143000	7793990	14060	14060	14060	14060	0
253	20231006	142900	7793990	14060	14060	14060	14060	0
254	20231006	142800	7793990	14060	14060	14060	14060	0
255	20231006	142700	7793990	14060	14060	14060	14060	0
256	20231006	142600	7793990	14060	14060	14060	14060	0
257	20231006	142500	7793990	14060	14060	14060	14060	0
258	20231006	142400	7793990	14060	14060	14060	14060	0
259	20231006	142300	7793990	14060	14060	14060	14060	0
260	20231006	142200	7793990	14060	14060	14060	14060	0
261	20231006	142100	7793990	14060	14060	14060	14060	0
262	20231006	142000	7793990	14060	14000	14060	13950	41
263	20231006	141900	7220730	14070	14070	14070	14070	0
264	20231006	141800	7220730	14070	14070	14070	14070	0
265	20231006	141700	7220730	14070	14070	14070	14070	0
266	20231006	141600	7220730	14070	14070	14070	14070	0
267	20231006	141500	7220730	14070	14070	14070	14070	0
268	20231006	141400	7220730	14070	14070	14070	14070	0
269	20231006	141300	7220730	14070	14070	14070	14070	0
270	20231006	141200	7220730	14070	14070	14070	14070	0
271	20231006	141100	7220730	14070	14070	14070	14070	0
272	20231006	141000	7220730	14070	14070	14070	14070	0
273	20231006	140900	7220730	14070	14070	14070	14070	0
274	20231006	140800	7220730	14070	14070	14070	14070	0
275	20231006	140700	7220730	14070	14070	14070	14070	0
276	20231006	140600	7220730	14070	14070	14070	14070	0
277	20231006	140500	7220730	14070	14070	14070	14070	0
278	20231006	140400	7220730	14070	14070	14070	14070	7
279	20231006	140300	7122240	14070	14070	14070	14070	0
280	20231006	140200	7122240	14070	14070	14070	14070	0
281	20231006	140100	7122240	14070	14070	14070	14070	0
282	20231006	140000	7122240	14070	14070	14070	14070	0
283	20231006	135900	7122240	14070	14070	14070	14070	1
284	20231006	135800	7108170	14080	14080	14080	14080	0
285	20231006	135700	7108170	14080	14080	14080	14080	0
286	20231006	135600	7108170	14080	14080	14080	14080	0
287	20231006	135500	7108170	14080	14080	14080	14080	0
288	20231006	135400	7108170	14080	14080	14080	14080	0
289	20231006	135300	7108170	14080	14080	14080	14080	0
290	20231006	135200	7108170	14080	14080	14080	14080	0
291	20231006	135100	7108170	14080	14080	14080	14080	0
292	20231006	135000	7108170	14080	14080	14080	14080	0
293	20231006	134900	7108170	14080	14000	14080	13970	31
294	20231006	134800	6674370	14010	14010	14010	14010	0
295	20231006	134700	6674370	14010	14010	14010	14010	0
296	20231006	134600	6674370	14010	14010	14010	14010	0
297	20231006	134500	6674370	14010	14010	14010	14010	0
298	20231006	134400	6674370	14010	14010	14010	14010	0
299	20231006	134300	6674370	14010	14010	14010	14010	0
300	20231006	134200	6674370	14010	14010	14010	14010	0
301	20231006	134100	6674370	14010	14010	14010	14010	0
302	20231006	134000	6674370	14010	14010	14010	14010	0
303	20231006	133900	6674370	14010	14010	14010	14010	0
304	20231006	133800	6674370	14010	14010	14010	14010	3
305	20231006	133700	6632340	14080	14080	14080	14080	0
306	20231006	133600	6632340	14080	14080	14080	14080	0
307	20231006	133500	6632340	14080	14080	14080	14080	2
308	20231006	133400	6604180	14080	14080	14080	14080	0
309	20231006	133300	6604180	14080	14080	14080	14080	0
310	20231006	133200	6604180	14080	14080	14080	14080	0
311	20231006	133100	6604180	14080	14080	14080	14080	0
312	20231006	133000	6604180	14080	14080	14080	14080	0
313	20231006	132900	6604180	14080	14080	14080	14080	0
314	20231006	132800	6604180	14080	14080	14080	14080	0
315	20231006	132700	6604180	14080	14080	14080	14080	0
316	20231006	132600	6604180	14080	14080	14080	14080	0
317	20231006	132500	6604180	14080	14080	14080	14080	0
318	20231006	132400	6604180	14080	14080	14080	14080	0
319	20231006	132300	6604180	14080	14080	14080	14080	0
320	20231006	132200	6604180	14080	14080	14080	14080	0
321	20231006	132100	6604180	14080	14080	14080	14080	1
322	20231006	132000	6590100	14080	14080	14080	14080	0
323	20231006	131900	6590100	14080	14080	14080	14080	0
324	20231006	131800	6590100	14080	14080	14080	14080	1
325	20231006	131700	6576020	14080	14080	14080	14080	0
326	20231006	131600	6576020	14080	14080	14080	14080	0
327	20231006	131500	6576020	14080	14080	14080	14080	0
328	20231006	131400	6576020	14080	14080	14080	14080	0
329	20231006	131300	6576020	14080	14080	14080	14080	0
330	20231006	131200	6576020	14080	14080	14080	14080	0
331	20231006	131100	6576020	14080	14080	14080	14080	0
332	20231006	131000	6576020	14080	14080	14080	14080	0
333	20231006	130900	6576020	14080	14080	14080	14080	1
334	20231006	130800	6561940	14080	14080	14080	14080	0
335	20231006	130700	6561940	14080	14080	14080	14080	0
336	20231006	130600	6561940	14080	14080	14080	14080	0
337	20231006	130500	6561940	14080	14080	14080	14080	0
338	20231006	130400	6561940	14080	14080	14080	14080	1
339	20231006	130300	6547860	14080	14080	14080	14080	0
340	20231006	130200	6547860	14080	14080	14080	14080	0
341	20231006	130100	6547860	14080	14080	14080	14080	0
342	20231006	130000	6547860	14080	14080	14080	14080	1
343	20231006	125900	6533780	14080	14080	14080	14080	1
344	20231006	125800	6519700	14080	14080	14080	14080	0
345	20231006	125700	6519700	14080	14080	14080	14080	0
346	20231006	125600	6519700	14080	14080	14080	14080	0
347	20231006	125500	6519700	14080	14080	14080	14080	1
348	20231006	125400	6505620	14080	14080	14080	14080	0
349	20231006	125300	6505620	14080	14080	14080	14080	0
350	20231006	125200	6505620	14080	14080	14080	14080	0
351	20231006	125100	6505620	14080	14080	14080	14080	0
352	20231006	125000	6505620	14080	14080	14080	14080	1
353	20231006	124900	6491540	14080	14080	14080	14080	0
354	20231006	124800	6491540	14080	14080	14080	14080	0
355	20231006	124700	6491540	14080	14080	14080	14080	0
356	20231006	124600	6491540	14080	14080	14080	14080	0
357	20231006	124500	6491540	14080	14080	14080	14080	0
358	20231006	124400	6491540	14080	14080	14080	14080	0
359	20231006	124300	6491540	14080	14080	14080	14080	1
360	20231006	124200	6477460	14080	14080	14080	14080	0
361	20231006	124100	6477460	14080	14080	14080	14080	0
362	20231006	124000	6477460	14080	14010	14080	14010	5
363	20231006	123900	6407340	14010	14010	14010	14010	0
364	20231006	123800	6407340	14010	14010	14010	14010	6
365	20231006	123700	6323280	14030	14030	14030	14030	0
366	20231006	123600	6323280	14030	14030	14030	14030	10
367	20231006	123500	6182980	14080	14080	14080	14080	0
368	20231006	123400	6182980	14080	14080	14080	14080	0
369	20231006	123300	6182980	14080	14080	14080	14080	0
370	20231006	123200	6182980	14080	14080	14080	14080	0
371	20231006	123100	6182980	14080	14010	14080	14010	4
372	20231006	123000	6126870	14010	14010	14010	14010	0
373	20231006	122900	6126870	14010	14010	14010	14010	0
374	20231006	122800	6126870	14010	14010	14010	14010	0
375	20231006	122700	6126870	14010	14010	14010	14010	7
376	20231006	122600	6028800	14010	14010	14010	14010	0
377	20231006	122500	6028800	14010	14010	14010	14010	0
378	20231006	122400	6028800	14010	14010	14010	14010	0
379	20231006	122300	6028800	14010	14010	14010	14010	0
380	20231006	122200	6028800	14010	14010	14010	14010	0
381	20231006	122100	6028800	14010	14010	14010	14010	0
382	20231006	122000	6028800	14010	14010	14010	14010	0
383	20231006	121900	6028800	14010	14010	14010	14010	0
384	20231006	121800	6028800	14010	14010	14010	14010	1
385	20231006	121700	6014790	14100	14100	14100	14100	0
386	20231006	121600	6014790	14100	14100	14100	14100	0
387	20231006	121500	6014790	14100	14100	14100	14100	0
388	20231006	121400	6014790	14100	14100	14100	14100	0
389	20231006	121300	6014790	14100	14100	14100	14100	0
390	20231006	121200	6014790	14100	14100	14100	14100	0
391	20231006	121100	6014790	14100	14100	14100	14100	0
392	20231006	121000	6014790	14100	14050	14100	14050	17
393	20231006	120900	5775640	14070	14070	14070	14070	0
394	20231006	120800	5775640	14070	14070	14070	14070	0
395	20231006	120700	5775640	14070	14070	14070	14070	0
396	20231006	120600	5775640	14070	14070	14070	14070	0
397	20231006	120500	5775640	14070	13990	14070	13990	2
398	20231006	120400	5747580	14000	14000	14000	14000	10
399	20231006	120300	5607580	14070	14070	14070	14070	0
400	20231006	120200	5607580	14070	14070	14070	14070	1
401	20231006	120100	5593510	14070	14070	14070	14070	0
402	20231006	120000	5593510	14070	14070	14070	14070	0
403	20231006	115900	5593510	14070	14070	14070	14070	0
404	20231006	115800	5593510	14070	14070	14070	14070	0
405	20231006	115700	5593510	14070	14070	14070	14070	0
406	20231006	115600	5593510	14070	14070	14070	14070	0
407	20231006	115500	5593510	14070	14070	14070	14070	1
408	20231006	115400	5579440	14070	14070	14070	14070	0
409	20231006	115300	5579440	14070	14070	14070	14070	0
410	20231006	115200	5579440	14070	14070	14070	14070	0
411	20231006	115100	5579440	14070	14070	14070	14070	0
412	20231006	115000	5579440	14070	14070	14070	14070	1
413	20231006	114900	5565370	14070	14070	14070	14070	0
414	20231006	114800	5565370	14070	14070	14070	14070	0
415	20231006	114700	5565370	14070	14070	14070	14070	0
416	20231006	114600	5565370	14070	14070	14070	14070	0
417	20231006	114500	5565370	14070	14070	14070	14070	0
418	20231006	114400	5565370	14070	14070	14070	14070	0
419	20231006	114300	5565370	14070	14070	14070	14070	0
420	20231006	114200	5565370	14070	14070	14070	14070	0
421	20231006	114100	5565370	14070	14070	14070	14070	0
422	20231006	114000	5565370	14070	14070	14070	14070	1
423	20231006	113900	5551300	14070	14070	14070	14070	0
424	20231006	113800	5551300	14070	14070	14070	14070	0
425	20231006	113700	5551300	14070	14070	14070	14070	0
426	20231006	113600	5551300	14070	14070	14070	14070	1
427	20231006	113500	5537230	14070	14070	14070	14070	0
428	20231006	113400	5537230	14070	14070	14070	14070	0
429	20231006	113300	5537230	14070	14070	14070	14070	0
430	20231006	113200	5537230	14070	14070	14070	14070	0
431	20231006	113100	5537230	14070	14070	14070	14070	0
432	20231006	113000	5537230	14070	14070	14070	14070	1
433	20231006	112900	5523160	14070	14070	14070	14070	0
434	20231006	112800	5523160	14070	14070	14070	14070	0
435	20231006	112700	5523160	14070	14070	14070	14070	0
436	20231006	112600	5523160	14070	14070	14070	14070	0
437	20231006	112500	5523160	14070	14070	14070	14070	1
438	20231006	112400	5509090	14080	14080	14080	14080	0
439	20231006	112300	5509090	14080	14080	14080	14080	0
440	20231006	112200	5509090	14080	14080	14080	14080	0
441	20231006	112100	5509090	14080	14080	14080	14080	0
442	20231006	112000	5509090	14080	14080	14080	14080	0
443	20231006	111900	5509090	14080	14080	14080	14080	0
444	20231006	111800	5509090	14080	14080	14080	14080	0
445	20231006	111700	5509090	14080	14080	14080	14080	1
446	20231006	111600	5495010	14090	14090	14090	14090	0
447	20231006	111500	5495010	14090	14090	14090	14090	0
448	20231006	111400	5495010	14090	14090	14090	14090	0
449	20231006	111300	5495010	14090	14090	14090	14090	0
450	20231006	111200	5495010	14090	14090	14090	14090	0
451	20231006	111100	5495010	14090	14090	14090	14090	0
452	20231006	111000	5495010	14090	14090	14090	14090	0
453	20231006	110900	5495010	14090	14090	14090	14090	0
454	20231006	110800	5495010	14090	14090	14090	14090	0
455	20231006	110700	5495010	14090	14090	14090	14090	0
456	20231006	110600	5495010	14090	14090	14090	14090	0
457	20231006	110500	5495010	14090	14090	14090	14090	0
458	20231006	110400	5495010	14090	14090	14090	14090	0
459	20231006	110300	5495010	14090	14090	14090	14090	0
460	20231006	110200	5495010	14090	14090	14090	14090	0
461	20231006	110100	5495010	14090	14090	14090	14090	0
462	20231006	110000	5495010	14090	14090	14090	14090	0
463	20231006	105900	5495010	14090	14090	14090	14090	0
464	20231006	105800	5495010	14090	14090	14090	14090	0
465	20231006	105700	5495010	14090	14090	14090	14090	0
466	20231006	105600	5495010	14090	14090	14090	14090	0
467	20231006	105500	5495010	14090	14090	14090	14090	0
468	20231006	105400	5495010	14090	14090	14090	14090	0
469	20231006	105300	5495010	14090	14090	14090	14090	0
470	20231006	105200	5495010	14090	14090	14090	14090	0
471	20231006	105100	5495010	14090	14090	14090	14090	0
472	20231006	105000	5495010	14090	14090	14090	14090	0
473	20231006	104900	5495010	14090	14090	14090	14090	0
474	20231006	104800	5495010	14090	14090	14090	14090	0
475	20231006	104700	5495010	14090	14090	14090	14090	0
476	20231006	104600	5495010	14090	14090	14090	14090	0
477	20231006	104500	5495010	14090	14090	14090	14090	0
478	20231006	104400	5495010	14090	14090	14090	14090	0
479	20231006	104300	5495010	14090	14090	14090	14090	0
480	20231006	104200	5495010	14090	14090	14090	14090	0
481	20231006	104100	5495010	14090	14090	14090	14090	0
482	20231006	104000	5495010	14090	14090	14090	14090	1
483	20231006	103900	5480920	14090	14090	14090	14090	0
484	20231006	103800	5480920	14090	14090	14090	14090	0
485	20231006	103700	5480920	14090	14090	14090	14090	0
486	20231006	103600	5480920	14090	14090	14090	14090	0
487	20231006	103500	5480920	14090	14090	14090	14090	1
488	20231006	103400	5466830	14090	14090	14090	14090	0
489	20231006	103300	5466830	14090	14090	14090	14090	0
490	20231006	103200	5466830	14090	14090	14090	14090	0
491	20231006	103100	5466830	14090	14090	14090	14090	0
492	20231006	103000	5466830	14090	14090	14090	14090	1
493	20231006	102900	5452740	14090	14090	14090	14090	1
494	20231006	102800	5438650	14090	14090	14090	14090	0
495	20231006	102700	5438650	14090	14090	14090	14090	0
496	20231006	102600	5438650	14090	14090	14090	14090	0
497	20231006	102500	5438650	14090	14090	14090	14090	0
498	20231006	102400	5438650	14090	14090	14090	14090	1
499	20231006	102300	5424560	13970	13970	13970	13970	6
500	20231006	102200	5340740	13970	13970	13970	13970	2
501	20231006	102100	5312800	13970	13970	13970	13970	0
502	20231006	102000	5312800	13970	13970	13970	13970	5
503	20231006	101900	5242950	14100	14100	14100	14100	0
504	20231006	101800	5242950	14100	14100	14100	14100	0
505	20231006	101700	5242950	14100	14040	14100	14040	200
506	20231006	101600	2427010	14040	14040	14040	14040	0
507	20231006	101500	2427010	14040	14040	14040	14040	1
508	20231006	101400	2412970	14040	14040	14040	14040	0
509	20231006	101300	2412970	14040	14040	14040	14040	0
510	20231006	101200	2412970	14040	14040	14040	14040	0
511	20231006	101100	2412970	14040	14040	14040	14040	0
512	20231006	101000	2412970	14040	14040	14040	14040	0
513	20231006	100900	2412970	14040	14040	14040	14040	0
514	20231006	100800	2412970	14040	14040	14040	14040	0
515	20231006	100700	2412970	14040	14040	14040	14040	0
516	20231006	100600	2412970	14040	14040	14040	14040	1
517	20231006	100500	2398930	14040	14040	14040	14040	0
518	20231006	100400	2398930	14040	14040	14040	14040	0
519	20231006	100300	2398930	14040	14040	14040	14040	0
520	20231006	100200	2398930	14040	14040	14040	14040	0
521	20231006	100100	2398930	14040	14040	14040	14040	0
522	20231006	100000	2398930	14040	14040	14040	14040	0
523	20231006	095900	2398930	14040	14040	14040	14040	0
524	20231006	095800	2398930	14040	14040	14040	14040	0
525	20231006	095700	2398930	14040	14040	14040	14040	0
526	20231006	095600	2398930	14040	14040	14040	14040	0
527	20231006	095500	2398930	14040	14040	14040	14040	1
528	20231006	095400	2384890	14040	14040	14040	14040	0
529	20231006	095300	2384890	14040	14040	14040	14040	0
530	20231006	095200	2384890	14040	14040	14040	14040	0
531	20231006	095100	2384890	14040	14040	14040	14040	1
532	20231006	095000	2370850	14040	14040	14040	14040	1
533	20231006	094900	2356810	14060	14060	14060	14060	0
534	20231006	094800	2356810	14060	14060	14060	14060	0
535	20231006	094700	2356810	14060	14060	14060	14060	0
536	20231006	094600	2356810	14060	14060	14060	14060	0
537	20231006	094500	2356810	14060	14060	14060	14060	0
538	20231006	094400	2356810	14060	14060	14060	14060	0
539	20231006	094300	2356810	14060	14060	14060	14060	0
540	20231006	094200	2356810	14060	14060	14060	14060	0
541	20231006	094100	2356810	14060	14060	14060	14060	8
542	20231006	094000	2244330	14060	14060	14060	14060	0
543	20231006	093900	2244330	14060	14060	14060	14060	0
544	20231006	093800	2244330	14060	14060	14060	14060	0
545	20231006	093700	2244330	14060	14060	14060	14060	0
546	20231006	093600	2244330	14060	14060	14060	14060	0
547	20231006	093500	2244330	14060	14060	14060	14060	0
548	20231006	093400	2244330	14060	14060	14060	14060	0
549	20231006	093300	2244330	14060	14060	14060	14060	0
550	20231006	093200	2244330	14060	14060	14060	14060	0
551	20231006	093100	2244330	14060	14060	14060	14060	0
552	20231006	093000	2244330	14060	14060	14060	14060	0
553	20231006	092900	2244330	14060	14060	14060	14060	0
554	20231006	092800	2244330	14060	14060	14060	14060	0
555	20231006	092700	2244330	14060	14060	14060	14060	0
556	20231006	092600	2244330	14060	14060	14060	14060	0
557	20231006	092500	2244330	14060	14060	14060	14060	0
558	20231006	092400	2244330	14060	14060	14060	14060	0
559	20231006	092300	2244330	14060	14060	14060	14060	0
560	20231006	092200	2244330	14060	14060	14060	14060	0
561	20231006	092100	2244330	14060	14060	14060	14060	1
562	20231006	092000	2230270	14060	14060	14060	14060	0
563	20231006	091900	2230270	14060	14060	14060	14060	0
564	20231006	091800	2230270	14060	14060	14060	14060	0
565	20231006	091700	2230270	14060	13950	14060	13950	3
566	20231006	091600	2188210	14100	14100	14100	14100	0
567	20231006	091500	2188210	14100	14100	14100	14100	0
568	20231006	091400	2188210	14100	14100	14100	14100	0
569	20231006	091300	2188210	14100	14100	14100	14100	0
570	20231006	091200	2188210	14100	14100	14100	14100	0
571	20231006	091100	2188210	14100	14100	14100	14100	0
572	20231006	091000	2188210	14100	13930	14100	13900	58
573	20231006	090900	1379140	14000	14000	14000	14000	1
574	20231006	090800	1365140	13930	13930	13930	13930	85
575	20231006	090700	181090	13930	13930	13930	13930	0
576	20231006	090600	181090	13930	13930	13930	13930	0
577	20231006	090500	181090	13930	13930	13930	13930	0
578	20231006	090400	181090	13930	13930	13930	13930	0
579	20231006	090300	181090	13930	13930	13930	13930	0
580	20231006	090200	181090	13930	13930	13930	13930	0
581	20231006	090100	181090	13930	13930	13930	13930	0
582	20231006	090000	181090	13930	13930	13930	13930	13