KissMeData/004080/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183900	18844400	14000	14000	14000	14000	17
3	20231017	183800	18844400	14000	14000	14000	14000	0
4	20231017	183700	18844400	14000	14000	14000	14000	0
5	20231017	183600	18844400	14000	14000	14000	14000	0
6	20231017	183500	18844400	14000	14000	14000	14000	0
7	20231017	183400	18844400	14000	14000	14000	14000	0
8	20231017	183300	18844400	14000	14000	14000	14000	0
9	20231017	183200	18844400	14000	14000	14000	14000	0
10	20231017	183100	18844400	14000	14000	14000	14000	0
11	20231017	183000	18844400	14000	14000	14000	14000	0
12	20231017	182900	18844400	14000	14000	14000	14000	0
13	20231017	182800	18844400	14000	14000	14000	14000	0
14	20231017	182700	18844400	14000	14000	14000	14000	0
15	20231017	182600	18844400	14000	14000	14000	14000	0
16	20231017	182500	18844400	14000	14000	14000	14000	0
17	20231017	182400	18844400	14000	14000	14000	14000	0
18	20231017	182300	18844400	14000	14000	14000	14000	0
19	20231017	182200	18844400	14000	14000	14000	14000	0
20	20231017	182100	18844400	14000	14000	14000	14000	0
21	20231017	182000	18844400	14000	14000	14000	14000	0
22	20231017	181900	18844400	14000	14000	14000	14000	0
23	20231017	181800	18844400	14000	14000	14000	14000	0
24	20231017	181700	18844400	14000	14000	14000	14000	0
25	20231017	181600	18844400	14000	14000	14000	14000	0
26	20231017	181500	18844400	14000	14000	14000	14000	0
27	20231017	181400	18844400	14000	14000	14000	14000	0
28	20231017	181300	18844400	14000	14000	14000	14000	0
29	20231017	181200	18844400	14000	14000	14000	14000	0
30	20231017	181100	18844400	14000	14000	14000	14000	0
31	20231017	181000	18844400	14000	14000	14000	14000	0
32	20231017	180900	18844400	14000	14000	14000	14000	17
33	20231017	180800	18844400	14000	14000	14000	14000	0
34	20231017	180700	18844400	14000	14000	14000	14000	0
35	20231017	180600	18844400	14000	14000	14000	14000	0
36	20231017	180500	18844400	14000	14000	14000	14000	0
37	20231017	180400	18844400	14000	14000	14000	14000	0
38	20231017	180300	18844400	14000	14000	14000	14000	0
39	20231017	180200	18844400	14000	14000	14000	14000	0
40	20231017	180100	18844400	14000	14000	14000	14000	0
41	20231017	180000	18844400	14000	14000	14000	14000	0
42	20231017	175900	18844400	14000	14000	14000	14000	0
43	20231017	175800	18844400	14000	14000	14000	14000	0
44	20231017	175700	18844400	14000	14000	14000	14000	0
45	20231017	175600	18844400	14000	14000	14000	14000	0
46	20231017	175500	18844400	14000	14000	14000	14000	0
47	20231017	175400	18844400	14000	14000	14000	14000	0
48	20231017	175300	18844400	14000	14000	14000	14000	0
49	20231017	175200	18844400	14000	14000	14000	14000	0
50	20231017	175100	18844400	14000	14000	14000	14000	0
51	20231017	175000	18844400	14000	14000	14000	14000	0
52	20231017	174900	18844400	14000	14000	14000	14000	0
53	20231017	174800	18844400	14000	14000	14000	14000	0
54	20231017	174700	18844400	14000	14000	14000	14000	0
55	20231017	174600	18844400	14000	14000	14000	14000	0
56	20231017	174500	18844400	14000	14000	14000	14000	0
57	20231017	174400	18844400	14000	14000	14000	14000	0
58	20231017	174300	18844400	14000	14000	14000	14000	0
59	20231017	174200	18844400	14000	14000	14000	14000	0
60	20231017	174100	18844400	14000	14000	14000	14000	0
61	20231017	174000	18844400	14000	14000	14000	14000	0
62	20231017	173900	18844400	14000	14000	14000	14000	17
63	20231017	173800	18844400	14000	14000	14000	14000	0
64	20231017	173700	18844400	14000	14000	14000	14000	0
65	20231017	173600	18844400	14000	14000	14000	14000	0
66	20231017	173500	18844400	14000	14000	14000	14000	0
67	20231017	173400	18844400	14000	14000	14000	14000	0
68	20231017	173300	18844400	14000	14000	14000	14000	0
69	20231017	173200	18844400	14000	14000	14000	14000	0
70	20231017	173100	18844400	14000	14000	14000	14000	0
71	20231017	173000	18844400	14000	14000	14000	14000	0
72	20231017	172900	18844400	14000	14000	14000	14000	0
73	20231017	172800	18844400	14000	14000	14000	14000	0
74	20231017	172700	18844400	14000	14000	14000	14000	0
75	20231017	172600	18844400	14000	14000	14000	14000	0
76	20231017	172500	18844400	14000	14000	14000	14000	0
77	20231017	172400	18844400	14000	14000	14000	14000	0
78	20231017	172300	18844400	14000	14000	14000	14000	0
79	20231017	172200	18844400	14000	14000	14000	14000	0
80	20231017	172100	18844400	14000	14000	14000	14000	0
81	20231017	172000	18844400	14000	14000	14000	14000	0
82	20231017	171900	18844400	14000	14000	14000	14000	0
83	20231017	171800	18844400	14000	14000	14000	14000	0
84	20231017	171700	18844400	14000	14000	14000	14000	0
85	20231017	171600	18844400	14000	14000	14000	14000	0
86	20231017	171500	18844400	14000	14000	14000	14000	0
87	20231017	171400	18844400	14000	14000	14000	14000	0
88	20231017	171300	18844400	14000	14000	14000	14000	0
89	20231017	171200	18844400	14000	14000	14000	14000	0
90	20231017	171100	18844400	14000	14000	14000	14000	0
91	20231017	171000	18844400	14000	14000	14000	14000	0
92	20231017	170900	18844400	14000	14000	14000	14000	17
93	20231017	170800	18844400	14000	14000	14000	14000	0
94	20231017	170700	18844400	14000	14000	14000	14000	0
95	20231017	170600	18844400	14000	14000	14000	14000	0
96	20231017	170500	18844400	14000	14000	14000	14000	0
97	20231017	170400	18844400	14000	14000	14000	14000	0
98	20231017	170300	18844400	14000	14000	14000	14000	0
99	20231017	170200	18844400	14000	14000	14000	14000	0
100	20231017	170100	18844400	14000	14000	14000	14000	0
101	20231017	170000	18844400	14000	14000	14000	14000	0
102	20231017	165900	18844400	14000	14000	14000	14000	0
103	20231017	165800	18844400	14000	14000	14000	14000	0
104	20231017	165700	18844400	14000	14000	14000	14000	0
105	20231017	165600	18844400	14000	14000	14000	14000	0
106	20231017	165500	18844400	14000	14000	14000	14000	0
107	20231017	165400	18844400	14000	14000	14000	14000	0
108	20231017	165300	18844400	14000	14000	14000	14000	0
109	20231017	165200	18844400	14000	14000	14000	14000	0
110	20231017	165100	18844400	14000	14000	14000	14000	0
111	20231017	165000	18844400	14000	14000	14000	14000	0
112	20231017	164900	18844400	14000	14000	14000	14000	0
113	20231017	164800	18844400	14000	14000	14000	14000	0
114	20231017	164700	18844400	14000	14000	14000	14000	0
115	20231017	164600	18844400	14000	14000	14000	14000	0
116	20231017	164500	18844400	14000	14000	14000	14000	0
117	20231017	164400	18844400	14000	14000	14000	14000	0
118	20231017	164300	18844400	14000	14000	14000	14000	0
119	20231017	164200	18844400	14000	14000	14000	14000	0
120	20231017	164100	18844400	14000	14000	14000	14000	0
121	20231017	164000	18844400	14000	14000	14000	14000	0
122	20231017	163900	18844400	14000	14000	14000	14000	17
123	20231017	163800	18844400	14000	14000	14000	14000	0
124	20231017	163700	18844400	14000	14000	14000	14000	0
125	20231017	163600	18844400	14000	14000	14000	14000	0
126	20231017	163500	18844400	14000	14000	14000	14000	0
127	20231017	163400	18844400	14000	14000	14000	14000	0
128	20231017	163300	18844400	14000	14000	14000	14000	0
129	20231017	163200	18844400	14000	14000	14000	14000	0
130	20231017	163100	18844400	14000	14000	14000	14000	0
131	20231017	163000	18844400	14000	14000	14000	14000	0
132	20231017	162900	18844400	14000	14000	14000	14000	0
133	20231017	162800	18844400	14000	14000	14000	14000	0
134	20231017	162700	18844400	14000	14000	14000	14000	0
135	20231017	162600	18844400	14000	14000	14000	14000	0
136	20231017	162500	18844400	14000	14000	14000	14000	0
137	20231017	162400	18844400	14000	14000	14000	14000	0
138	20231017	162300	18844400	14000	14000	14000	14000	0
139	20231017	162200	18844400	14000	14000	14000	14000	0
140	20231017	162100	18844400	14000	14000	14000	14000	0
141	20231017	162000	18844400	14000	14000	14000	14000	0
142	20231017	161900	18844400	14000	14000	14000	14000	0
143	20231017	161800	18844400	14000	14000	14000	14000	0
144	20231017	161700	18844400	14000	14000	14000	14000	0
145	20231017	161600	18844400	14000	14000	14000	14000	0
146	20231017	161500	18844400	14000	14000	14000	14000	0
147	20231017	161400	18844400	14000	14000	14000	14000	0
148	20231017	161300	18844400	14000	14000	14000	14000	0
149	20231017	161200	18844400	14000	14000	14000	14000	0
150	20231017	161100	18844400	14000	14000	14000	14000	0
151	20231017	161000	18844400	14000	14000	14000	14000	0
152	20231017	160900	18844400	14000	14000	14000	14000	17
153	20231017	160800	18844400	14000	14000	14000	14000	0
154	20231017	160700	18844400	14000	14000	14000	14000	0
155	20231017	160600	18844400	14000	14000	14000	14000	0
156	20231017	160500	18844400	14000	14000	14000	14000	0
157	20231017	160400	18844400	14000	14000	14000	14000	0
158	20231017	160300	18844400	14000	14000	14000	14000	0
159	20231017	160200	18844400	14000	14000	14000	14000	0
160	20231017	160100	18844400	14000	14000	14000	14000	0
161	20231017	160000	18844400	14000	14000	14000	14000	0
162	20231017	155900	18844400	14000	14000	14000	14000	0
163	20231017	155800	18844400	14000	14000	14000	14000	0
164	20231017	155700	18844400	14000	14000	14000	14000	0
165	20231017	155600	18844400	14000	14000	14000	14000	0
166	20231017	155500	18844400	14000	14000	14000	14000	0
167	20231017	155400	18844400	14000	14000	14000	14000	0
168	20231017	155300	18844400	14000	14000	14000	14000	0
169	20231017	155200	18844400	14000	14000	14000	14000	0
170	20231017	155100	18844400	14000	14000	14000	14000	0
171	20231017	155000	18844400	14000	14000	14000	14000	0
172	20231017	154900	18844400	14000	14000	14000	14000	0
173	20231017	154800	18844400	14000	14000	14000	14000	0
174	20231017	154700	18844400	14000	14000	14000	14000	0
175	20231017	154600	18844400	14000	14000	14000	14000	0
176	20231017	154500	18844400	14000	14000	14000	14000	0
177	20231017	154400	18844400	14000	14000	14000	14000	0
178	20231017	154300	18844400	14000	14000	14000	14000	0
179	20231017	154200	18844400	14000	14000	14000	14000	0
180	20231017	154100	18844400	14000	14000	14000	14000	0
181	20231017	154000	18844400	14000	14000	14000	14000	0
182	20231017	153900	18844400	14000	14000	14000	14000	17
183	20231017	153800	18844400	14000	14000	14000	14000	0
184	20231017	153700	18844400	14000	14000	14000	14000	0
185	20231017	153600	18844400	14000	14000	14000	14000	0
186	20231017	153500	18844400	14000	14000	14000	14000	0
187	20231017	153400	18844400	14000	14000	14000	14000	0
188	20231017	153300	18844400	14000	14000	14000	14000	0
189	20231017	153200	18844400	14000	14000	14000	14000	0
190	20231017	153100	18844400	14000	14000	14000	14000	0
191	20231017	153000	18844400	14000	14000	14000	14000	17
192	20231017	152900	18606400	14080	14080	14080	14080	0
193	20231017	152800	18606400	14080	14080	14080	14080	0
194	20231017	152700	18606400	14080	14080	14080	14080	0
195	20231017	152600	18606400	14080	14080	14080	14080	0
196	20231017	152500	18606400	14080	14080	14080	14080	0
197	20231017	152400	18606400	14080	14080	14080	14080	0
198	20231017	152300	18606400	14080	14080	14080	14080	0
199	20231017	152200	18606400	14080	14080	14080	14080	0
200	20231017	152100	18606400	14080	14080	14080	14080	0
201	20231017	152000	18606400	14080	14080	14080	14080	0
202	20231017	151900	18606400	14080	14080	14080	14080	0
203	20231017	151800	18606400	14080	14080	14080	14080	0
204	20231017	151700	18606400	14080	14080	14080	14050	77
205	20231017	151600	17524490	14080	14080	14080	14080	0
206	20231017	151500	17524490	14080	14080	14080	14080	5
207	20231017	151400	17454090	14080	14070	14080	14070	2
208	20231017	151300	17425940	14080	14080	14080	14080	0
209	20231017	151200	17425940	14080	14080	14080	14080	0
210	20231017	151100	17425940	14080	14080	14080	14080	0
211	20231017	151000	17425940	14080	14020	14080	14020	2
212	20231017	150900	17397840	14080	14080	14080	14080	0
213	20231017	150800	17397840	14080	14080	14080	14080	0
214	20231017	150700	17397840	14080	14080	14080	14080	0
215	20231017	150600	17397840	14080	14080	14080	14080	0
216	20231017	150500	17397840	14080	14030	14080	14030	100
217	20231017	150400	15994790	14080	14030	14080	14030	14
218	20231017	150300	15798170	14080	14080	14080	14080	0
219	20231017	150200	15798170	14080	14080	14080	14080	0
220	20231017	150100	15798170	14080	14080	14080	14080	0
221	20231017	150000	15798170	14080	14080	14080	14080	1
222	20231017	145900	15784090	14080	14080	14080	14080	0
223	20231017	145800	15784090	14080	14080	14080	14080	0
224	20231017	145700	15784090	14080	14080	14080	14080	0
225	20231017	145600	15784090	14080	14080	14080	14080	0
226	20231017	145500	15784090	14080	14080	14080	14080	1
227	20231017	145400	15770010	14080	14080	14080	14080	0
228	20231017	145300	15770010	14080	14080	14080	14080	0
229	20231017	145200	15770010	14080	14080	14080	14080	0
230	20231017	145100	15770010	14080	14080	14080	14080	0
231	20231017	145000	15770010	14080	14080	14080	14080	1
232	20231017	144900	15755930	14080	14080	14080	14080	0
233	20231017	144800	15755930	14080	14080	14080	14080	0
234	20231017	144700	15755930	14080	14080	14080	14080	0
235	20231017	144600	15755930	14080	14080	14080	14080	0
236	20231017	144500	15755930	14080	14070	14080	14070	75
237	20231017	144400	14700670	14080	14080	14080	14080	0
238	20231017	144300	14700670	14080	14080	14080	14080	0
239	20231017	144200	14700670	14080	14080	14080	14080	1
240	20231017	144100	14686590	14080	14080	14080	14080	0
241	20231017	144000	14686590	14080	14080	14080	14080	0
242	20231017	143900	14686590	14080	14080	14080	14080	0
243	20231017	143800	14686590	14080	14080	14080	14080	0
244	20231017	143700	14686590	14080	14080	14080	14080	0
245	20231017	143600	14686590	14080	14080	14080	14080	0
246	20231017	143500	14686590	14080	14080	14080	14080	1
247	20231017	143400	14672510	14080	14080	14080	14080	0
248	20231017	143300	14672510	14080	14080	14080	14080	0
249	20231017	143200	14672510	14080	14080	14080	14080	0
250	20231017	143100	14672510	14080	14080	14080	14080	4
251	20231017	143000	14616190	14080	14080	14080	14080	0
252	20231017	142900	14616190	14080	14080	14080	14080	0
253	20231017	142800	14616190	14080	14080	14080	14080	0
254	20231017	142700	14616190	14080	14080	14080	14080	0
255	20231017	142600	14616190	14080	14080	14080	14080	0
256	20231017	142500	14616190	14080	14080	14080	14080	0
257	20231017	142400	14616190	14080	14080	14080	14080	0
258	20231017	142300	14616190	14080	14080	14080	14080	0
259	20231017	142200	14616190	14080	14080	14080	14080	0
260	20231017	142100	14616190	14080	14080	14080	14080	0
261	20231017	142000	14616190	14080	14080	14080	14080	0
262	20231017	141900	14616190	14080	14080	14080	14080	0
263	20231017	141800	14616190	14080	14080	14080	14080	0
264	20231017	141700	14616190	14080	14080	14080	14080	0
265	20231017	141600	14616190	14080	14080	14080	14080	0
266	20231017	141500	14616190	14080	14080	14080	14080	0
267	20231017	141400	14616190	14080	14080	14080	14080	0
268	20231017	141300	14616190	14080	14080	14080	14080	0
269	20231017	141200	14616190	14080	14080	14080	14080	0
270	20231017	141100	14616190	14080	14080	14080	14080	0
271	20231017	141000	14616190	14080	14080	14080	14080	0
272	20231017	140900	14616190	14080	14080	14080	14080	0
273	20231017	140800	14616190	14080	14080	14080	14080	0
274	20231017	140700	14616190	14080	14080	14080	14080	0
275	20231017	140600	14616190	14080	14080	14080	14080	0
276	20231017	140500	14616190	14080	14080	14080	14080	0
277	20231017	140400	14616190	14080	14080	14080	14080	0
278	20231017	140300	14616190	14080	14080	14080	14080	0
279	20231017	140200	14616190	14080	14080	14080	14080	0
280	20231017	140100	14616190	14080	14080	14080	14080	0
281	20231017	140000	14616190	14080	14080	14080	14080	0
282	20231017	135900	14616190	14080	14080	14080	14080	0
283	20231017	135800	14616190	14080	14080	14080	14080	0
284	20231017	135700	14616190	14080	14080	14080	14080	0
285	20231017	135600	14616190	14080	14080	14080	14080	0
286	20231017	135500	14616190	14080	14080	14080	14080	0
287	20231017	135400	14616190	14080	14080	14080	14080	0
288	20231017	135300	14616190	14080	14080	14080	14080	0
289	20231017	135200	14616190	14080	14080	14080	14080	0
290	20231017	135100	14616190	14080	14080	14080	14080	0
291	20231017	135000	14616190	14080	14080	14080	14080	0
292	20231017	134900	14616190	14080	14080	14080	14080	0
293	20231017	134800	14616190	14080	14080	14080	14080	0
294	20231017	134700	14616190	14080	14080	14080	14080	0
295	20231017	134600	14616190	14080	14080	14080	14080	0
296	20231017	134500	14616190	14080	14080	14080	14080	1
297	20231017	134400	14602110	14080	14080	14080	14080	0
298	20231017	134300	14602110	14080	14080	14080	14080	0
299	20231017	134200	14602110	14080	14080	14080	14080	0
300	20231017	134100	14602110	14080	14080	14080	14080	0
301	20231017	134000	14602110	14080	14080	14080	14080	0
302	20231017	133900	14602110	14080	14080	14080	14080	0
303	20231017	133800	14602110	14080	14080	14080	14080	0
304	20231017	133700	14602110	14080	14080	14080	14080	0
305	20231017	133600	14602110	14080	14080	14080	14080	0
306	20231017	133500	14602110	14080	14080	14080	14080	0
307	20231017	133400	14602110	14080	14080	14080	14080	0
308	20231017	133300	14602110	14080	14080	14080	14080	0
309	20231017	133200	14602110	14080	14080	14080	14080	2
310	20231017	133100	14573950	14080	14080	14080	14080	0
311	20231017	133000	14573950	14080	14080	14080	14080	2
312	20231017	132900	14545790	14080	14080	14080	14080	0
313	20231017	132800	14545790	14080	14080	14080	14080	1
314	20231017	132700	14531710	14080	14080	14080	14080	0
315	20231017	132600	14531710	14080	14080	14080	14080	0
316	20231017	132500	14531710	14080	14080	14080	14080	0
317	20231017	132400	14531710	14080	14080	14080	14080	1
318	20231017	132300	14517630	14080	14080	14080	14080	0
319	20231017	132200	14517630	14080	14080	14080	14080	1
320	20231017	132100	14503550	14080	14080	14080	14080	0
321	20231017	132000	14503550	14080	14080	14080	14080	0
322	20231017	131900	14503550	14080	14080	14080	14080	0
323	20231017	131800	14503550	14080	14080	14080	14080	0
324	20231017	131700	14503550	14080	14080	14080	14080	0
325	20231017	131600	14503550	14080	14080	14080	14080	0
326	20231017	131500	14503550	14080	14080	14080	14080	0
327	20231017	131400	14503550	14080	14080	14080	14080	0
328	20231017	131300	14503550	14080	14080	14080	14080	0
329	20231017	131200	14503550	14080	14080	14080	14080	1
330	20231017	131100	14489470	14080	14080	14080	14080	0
331	20231017	131000	14489470	14080	14080	14080	14080	0
332	20231017	130900	14489470	14080	14080	14080	14080	0
333	20231017	130800	14489470	14080	14080	14080	14080	0
334	20231017	130700	14489470	14080	14080	14080	14080	0
335	20231017	130600	14489470	14080	14080	14080	14080	0
336	20231017	130500	14489470	14080	14050	14080	14050	133
337	20231017	130400	12620790	14080	14050	14080	14050	2
338	20231017	130300	12592660	14050	14050	14050	14050	0
339	20231017	130200	12592660	14050	14050	14050	14050	0
340	20231017	130100	12592660	14050	14050	14050	14050	0
341	20231017	130000	12592660	14050	14050	14050	14050	0
342	20231017	125900	12592660	14050	14050	14050	14050	0
343	20231017	125800	12592660	14050	14050	14050	14050	0
344	20231017	125700	12592660	14050	14050	14050	14050	0
345	20231017	125600	12592660	14050	14050	14050	14050	0
346	20231017	125500	12592660	14050	14050	14050	14050	0
347	20231017	125400	12592660	14050	14050	14050	14050	0
348	20231017	125300	12592660	14050	14050	14050	14050	0
349	20231017	125200	12592660	14050	14050	14050	14050	0
350	20231017	125100	12592660	14050	14050	14050	14050	0
351	20231017	125000	12592660	14050	14050	14050	14050	0
352	20231017	124900	12592660	14050	14050	14050	14050	0
353	20231017	124800	12592660	14050	14050	14050	14050	0
354	20231017	124700	12592660	14050	14050	14050	14050	0
355	20231017	124600	12592660	14050	14050	14050	14050	0
356	20231017	124500	12592660	14050	14050	14050	14050	0
357	20231017	124400	12592660	14050	14050	14050	14050	0
358	20231017	124300	12592660	14050	14050	14050	14050	0
359	20231017	124200	12592660	14050	14050	14050	14050	0
360	20231017	124100	12592660	14050	14050	14050	14050	0
361	20231017	124000	12592660	14050	14050	14050	14050	0
362	20231017	123900	12592660	14050	14050	14050	14050	0
363	20231017	123800	12592660	14050	14050	14050	14050	0
364	20231017	123700	12592660	14050	14050	14050	14050	41
365	20231017	123600	12016610	14080	14080	14080	14080	0
366	20231017	123500	12016610	14080	14080	14080	14080	0
367	20231017	123400	12016610	14080	14080	14080	14080	0
368	20231017	123300	12016610	14080	14080	14080	14080	0
369	20231017	123200	12016610	14080	14080	14080	14080	0
370	20231017	123100	12016610	14080	14080	14080	14080	0
371	20231017	123000	12016610	14080	14080	14080	14080	0
372	20231017	122900	12016610	14080	14080	14080	14080	0
373	20231017	122800	12016610	14080	14080	14080	14080	0
374	20231017	122700	12016610	14080	14080	14080	14080	0
375	20231017	122600	12016610	14080	14080	14080	14080	0
376	20231017	122500	12016610	14080	14080	14080	14080	0
377	20231017	122400	12016610	14080	14080	14080	14080	0
378	20231017	122300	12016610	14080	14080	14080	14080	0
379	20231017	122200	12016610	14080	14080	14080	14080	0
380	20231017	122100	12016610	14080	14080	14080	14080	0
381	20231017	122000	12016610	14080	14080	14080	14080	0
382	20231017	121900	12016610	14080	14080	14080	14080	0
383	20231017	121800	12016610	14080	14080	14080	14080	0
384	20231017	121700	12016610	14080	14080	14080	14080	0
385	20231017	121600	12016610	14080	14080	14080	14080	0
386	20231017	121500	12016610	14080	14080	14080	14080	1
387	20231017	121400	12002530	14080	14080	14080	14080	0
388	20231017	121300	12002530	14080	14080	14080	14080	4
389	20231017	121200	11946210	14080	14080	14080	14080	0
390	20231017	121100	11946210	14080	14070	14080	14070	15
391	20231017	121000	11735140	14070	14070	14070	14070	2
392	20231017	120900	11707000	14070	14070	14070	14070	0
393	20231017	120800	11707000	14070	14070	14070	14070	0
394	20231017	120700	11707000	14070	14070	14070	14070	1
395	20231017	120600	11692930	14070	14070	14070	14070	0
396	20231017	120500	11692930	14070	14070	14070	14070	0
397	20231017	120400	11692930	14070	14070	14070	14070	0
398	20231017	120300	11692930	14070	14070	14070	14070	0
399	20231017	120200	11692930	14070	14070	14070	14070	0
400	20231017	120100	11692930	14070	14070	14070	14070	0
401	20231017	120000	11692930	14070	14070	14070	14070	2
402	20231017	115900	11664790	14070	14070	14070	14070	0
403	20231017	115800	11664790	14070	14070	14070	14070	0
404	20231017	115700	11664790	14070	14070	14070	14070	0
405	20231017	115600	11664790	14070	14070	14070	14070	0
406	20231017	115500	11664790	14070	14070	14070	14070	1
407	20231017	115400	11650720	14070	14070	14070	14070	1
408	20231017	115300	11636650	14020	14020	14020	14020	122
409	20231017	115200	9926210	14070	14070	14070	14070	0
410	20231017	115100	9926210	14070	14070	14070	14070	1
411	20231017	115000	9912140	14070	14070	14070	14070	0
412	20231017	114900	9912140	14070	14070	14070	14070	0
413	20231017	114800	9912140	14070	14070	14070	14070	0
414	20231017	114700	9912140	14070	14070	14070	14070	0
415	20231017	114600	9912140	14070	14070	14070	14070	1
416	20231017	114500	9898070	14020	14020	14020	14020	2
417	20231017	114400	9870030	14070	14070	14070	14070	0
418	20231017	114300	9870030	14070	14070	14070	14070	0
419	20231017	114200	9870030	14070	14070	14070	14070	0
420	20231017	114100	9870030	14070	14070	14070	14070	0
421	20231017	114000	9870030	14070	14070	14070	14070	0
422	20231017	113900	9870030	14070	14070	14070	14070	1
423	20231017	113800	9855960	14070	14070	14070	14070	0
424	20231017	113700	9855960	14070	14070	14070	14070	0
425	20231017	113600	9855960	14070	14070	14070	14070	0
426	20231017	113500	9855960	14070	14070	14070	14070	0
427	20231017	113400	9855960	14070	14070	14070	14070	0
428	20231017	113300	9855960	14070	14070	14070	14070	0
429	20231017	113200	9855960	14070	14070	14070	14070	2
430	20231017	113100	9827820	14070	14070	14070	14070	0
431	20231017	113000	9827820	14070	14070	14070	14070	0
432	20231017	112900	9827820	14070	14070	14070	14070	0
433	20231017	112800	9827820	14070	14070	14070	14070	0
434	20231017	112700	9827820	14070	14070	14070	14070	0
435	20231017	112600	9827820	14070	14070	14070	14070	0
436	20231017	112500	9827820	14070	14070	14070	14070	0
437	20231017	112400	9827820	14070	14070	14070	14070	0
438	20231017	112300	9827820	14070	14070	14070	14070	0
439	20231017	112200	9827820	14070	14070	14070	14070	2
440	20231017	112100	9799680	14010	14010	14010	14010	2
441	20231017	112000	9771660	14070	14070	14070	14070	0
442	20231017	111900	9771660	14070	14070	14070	14070	0
443	20231017	111800	9771660	14070	14070	14070	14070	0
444	20231017	111700	9771660	14070	14070	14070	14070	0
445	20231017	111600	9771660	14070	14070	14070	14070	0
446	20231017	111500	9771660	14070	14070	14070	14070	1
447	20231017	111400	9757590	14070	14070	14070	14070	0
448	20231017	111300	9757590	14070	14070	14070	14070	0
449	20231017	111200	9757590	14070	14070	14070	14070	0
450	20231017	111100	9757590	14070	14070	14070	14070	0
451	20231017	111000	9757590	14070	14070	14070	14070	0
452	20231017	110900	9757590	14070	14070	14070	14070	0
453	20231017	110800	9757590	14070	14070	14070	14070	0
454	20231017	110700	9757590	14070	14070	14070	14070	0
455	20231017	110600	9757590	14070	14070	14070	14070	0
456	20231017	110500	9757590	14070	14070	14070	14070	0
457	20231017	110400	9757590	14070	14070	14070	14070	0
458	20231017	110300	9757590	14070	14070	14070	14070	0
459	20231017	110200	9757590	14070	14070	14070	14070	0
460	20231017	110100	9757590	14070	14070	14070	14070	0
461	20231017	110000	9757590	14070	14070	14070	14070	0
462	20231017	105900	9757590	14070	14070	14070	14070	0
463	20231017	105800	9757590	14070	14070	14070	14070	0
464	20231017	105700	9757590	14070	14070	14070	14070	0
465	20231017	105600	9757590	14070	14070	14070	14070	0
466	20231017	105500	9757590	14070	14070	14070	14070	0
467	20231017	105400	9757590	14070	14070	14070	14070	0
468	20231017	105300	9757590	14070	14070	14070	14070	0
469	20231017	105200	9757590	14070	14070	14070	14070	0
470	20231017	105100	9757590	14070	14070	14070	14070	0
471	20231017	105000	9757590	14070	14070	14070	14070	0
472	20231017	104900	9757590	14070	14070	14070	14070	0
473	20231017	104800	9757590	14070	14000	14070	14000	321
474	20231017	104700	5263520	14070	14070	14070	14070	0
475	20231017	104600	5263520	14070	14070	14070	14070	0
476	20231017	104500	5263520	14070	14070	14070	14070	0
477	20231017	104400	5263520	14070	14070	14070	14070	2
478	20231017	104300	5235380	14010	14010	14010	14010	80
479	20231017	104200	4114580	14070	14070	14070	14070	0
480	20231017	104100	4114580	14070	14070	14070	14070	1
481	20231017	104000	4100510	14010	14080	14080	14010	6
482	20231017	103900	4016380	14080	14080	14080	14080	1
483	20231017	103800	4002300	14080	14080	14080	14080	0
484	20231017	103700	4002300	14080	14080	14080	14080	0
485	20231017	103600	4002300	14080	14080	14080	14080	1
486	20231017	103500	3988220	14080	14080	14080	14080	0
487	20231017	103400	3988220	14080	14080	14080	14080	0
488	20231017	103300	3988220	14080	14080	14080	14080	0
489	20231017	103200	3988220	14080	14080	14080	14080	0
490	20231017	103100	3988220	14080	14080	14080	14080	0
491	20231017	103000	3988220	14080	14080	14080	14080	1
492	20231017	102900	3974140	14080	14080	14080	14080	1
493	20231017	102800	3960060	14090	14090	14090	14090	0
494	20231017	102700	3960060	14090	14090	14090	14090	0
495	20231017	102600	3960060	14090	14090	14090	14090	0
496	20231017	102500	3960060	14090	14090	14090	14090	0
497	20231017	102400	3960060	14090	14090	14090	14090	1
498	20231017	102300	3945970	14090	14090	14090	14090	0
499	20231017	102200	3945970	14090	14090	14090	14090	0
500	20231017	102100	3945970	14090	14030	14090	14030	77
501	20231017	102000	2865600	14090	14090	14090	14090	2
502	20231017	101900	2837420	14090	14090	14090	14090	0
503	20231017	101800	2837420	14090	14090	14090	14090	0
504	20231017	101700	2837420	14090	14080	14090	14080	8
505	20231017	101600	2724770	14080	14080	14080	14080	0
506	20231017	101500	2724770	14080	14080	14080	14080	0
507	20231017	101400	2724770	14080	14080	14080	14080	0
508	20231017	101300	2724770	14080	14080	14080	14080	0
509	20231017	101200	2724770	14080	14080	14080	14080	0
510	20231017	101100	2724770	14080	14080	14080	14080	0
511	20231017	101000	2724770	14080	14080	14080	14080	0
512	20231017	100900	2724770	14080	14080	14080	14080	0
513	20231017	100800	2724770	14080	14080	14080	14080	0
514	20231017	100700	2724770	14080	14080	14080	14080	0
515	20231017	100600	2724770	14080	14080	14080	14080	0
516	20231017	100500	2724770	14080	14080	14080	14080	0
517	20231017	100400	2724770	14080	14080	14080	14080	0
518	20231017	100300	2724770	14080	14080	14080	14080	0
519	20231017	100200	2724770	14080	14080	14080	14080	0
520	20231017	100100	2724770	14080	14080	14080	14080	0
521	20231017	100000	2724770	14080	14080	14080	14080	1
522	20231017	095900	2710690	14030	14030	14030	14030	0
523	20231017	095800	2710690	14030	14030	14030	14030	0
524	20231017	095700	2710690	14030	14030	14030	14030	0
525	20231017	095600	2710690	14030	14030	14030	14030	0
526	20231017	095500	2710690	14030	14030	14030	14030	0
527	20231017	095400	2710690	14030	14030	14030	14030	0
528	20231017	095300	2710690	14030	14030	14030	14030	0
529	20231017	095200	2710690	14030	14030	14030	14030	8
530	20231017	095100	2598450	14090	14090	14090	14090	0
531	20231017	095000	2598450	14090	14090	14090	14090	0
532	20231017	094900	2598450	14090	14090	14090	14090	0
533	20231017	094800	2598450	14090	14090	14090	14090	1
534	20231017	094700	2584360	14090	14090	14090	14090	0
535	20231017	094600	2584360	14090	14090	14090	14090	0
536	20231017	094500	2584360	14090	14090	14090	14090	0
537	20231017	094400	2584360	14090	14090	14090	14090	0
538	20231017	094300	2584360	14090	14090	14090	14090	0
539	20231017	094200	2584360	14090	14090	14090	14090	0
540	20231017	094100	2584360	14090	14090	14090	14090	1
541	20231017	094000	2570270	14090	14090	14090	14090	0
542	20231017	093900	2570270	14090	14090	14090	14090	0
543	20231017	093800	2570270	14090	14080	14090	14080	2
544	20231017	093700	2542100	14090	14090	14090	14090	0
545	20231017	093600	2542100	14090	14090	14090	14090	0
546	20231017	093500	2542100	14090	14090	14090	14090	0
547	20231017	093400	2542100	14090	14090	14090	14090	0
548	20231017	093300	2542100	14090	14090	14090	14090	0
549	20231017	093200	2542100	14090	14090	14090	14090	0
550	20231017	093100	2542100	14090	14090	14090	14090	0
551	20231017	093000	2542100	14090	14090	14090	14090	0
552	20231017	092900	2542100	14090	14030	14090	14030	3
553	20231017	092800	2499900	14030	14030	14030	14030	0
554	20231017	092700	2499900	14030	14030	14030	14030	0
555	20231017	092600	2499900	14030	14030	14030	14030	0
556	20231017	092500	2499900	14030	14030	14030	14030	0
557	20231017	092400	2499900	14030	14030	14030	14030	0
558	20231017	092300	2499900	14030	14030	14030	14030	1
559	20231017	092200	2485870	14090	14090	14090	14090	0
560	20231017	092100	2485870	14090	14090	14090	14090	0
561	20231017	092000	2485870	14090	14090	14090	14090	0
562	20231017	091900	2485870	14090	14090	14090	14090	0
563	20231017	091800	2485870	14090	14090	14090	14090	0
564	20231017	091700	2485870	14090	14090	14090	14090	0
565	20231017	091600	2485870	14090	14090	14090	14090	0
566	20231017	091500	2485870	14090	14090	14090	14090	0
567	20231017	091400	2485870	14090	14090	14090	14090	0
568	20231017	091300	2485870	14090	14090	14090	14090	0
569	20231017	091200	2485870	14090	14090	14090	14090	0
570	20231017	091100	2485870	14090	14090	14090	14090	0
571	20231017	091000	2485870	14090	14090	14090	14090	0
572	20231017	090900	2485870	14090	14090	14090	14090	0
573	20231017	090800	2485870	14090	14090	14090	14090	0
574	20231017	090700	2485870	14090	14090	14090	14090	0
575	20231017	090600	2485870	14090	14090	14090	14090	0
576	20231017	090500	2485870	14090	14090	14090	14090	70
577	20231017	090400	1499570	14290	14290	14290	14290	0
578	20231017	090300	1499570	14290	14290	14290	14290	0
579	20231017	090200	1499570	14290	14290	14290	14290	0
580	20231017	090100	1499570	14290	14290	14290	14290	0
581	20231017	090000	1499570	14290	14240	14290	14140	106