KissMeData/004080/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184000	35213470	14100	14100	14100	14100	535
3	20231025	183900	35213470	14100	14100	14100	14100	0
4	20231025	183800	35213470	14100	14100	14100	14100	0
5	20231025	183700	35213470	14100	14100	14100	14100	0
6	20231025	183600	35213470	14100	14100	14100	14100	0
7	20231025	183500	35213470	14100	14100	14100	14100	0
8	20231025	183400	35213470	14100	14100	14100	14100	0
9	20231025	183300	35213470	14100	14100	14100	14100	0
10	20231025	183200	35213470	14100	14100	14100	14100	0
11	20231025	183100	35213470	14100	14100	14100	14100	0
12	20231025	183000	35213470	14100	14100	14100	14100	0
13	20231025	182900	35213470	14100	14100	14100	14100	0
14	20231025	182800	35213470	14100	14100	14100	14100	0
15	20231025	182700	35213470	14100	14100	14100	14100	0
16	20231025	182600	35213470	14100	14100	14100	14100	0
17	20231025	182500	35213470	14100	14100	14100	14100	0
18	20231025	182400	35213470	14100	14100	14100	14100	0
19	20231025	182300	35213470	14100	14100	14100	14100	0
20	20231025	182200	35213470	14100	14100	14100	14100	0
21	20231025	182100	35213470	14100	14100	14100	14100	0
22	20231025	182000	35213470	14100	14100	14100	14100	0
23	20231025	181900	35213470	14100	14100	14100	14100	0
24	20231025	181800	35213470	14100	14100	14100	14100	0
25	20231025	181700	35213470	14100	14100	14100	14100	0
26	20231025	181600	35213470	14100	14100	14100	14100	0
27	20231025	181500	35213470	14100	14100	14100	14100	0
28	20231025	181400	35213470	14100	14100	14100	14100	0
29	20231025	181300	35213470	14100	14100	14100	14100	0
30	20231025	181200	35213470	14100	14100	14100	14100	0
31	20231025	181100	35213470	14100	14100	14100	14100	0
32	20231025	181000	35213470	14100	14100	14100	14100	535
33	20231025	180900	35213470	14100	14100	14100	14100	0
34	20231025	180800	35213470	14100	14100	14100	14100	0
35	20231025	180700	35213470	14100	14100	14100	14100	0
36	20231025	180600	35213470	14100	14100	14100	14100	0
37	20231025	180500	35213470	14100	14100	14100	14100	0
38	20231025	180400	35213470	14100	14100	14100	14100	0
39	20231025	180300	35213470	14100	14100	14100	14100	0
40	20231025	180200	35213470	14100	14100	14100	14100	0
41	20231025	180100	35213470	14100	14100	14100	14100	0
42	20231025	180000	35213470	14100	14100	14100	14100	0
43	20231025	175900	35213470	14100	14100	14100	14100	0
44	20231025	175800	35213470	14100	14100	14100	14100	0
45	20231025	175700	35213470	14100	14100	14100	14100	0
46	20231025	175600	35213470	14100	14100	14100	14100	0
47	20231025	175500	35213470	14100	14100	14100	14100	0
48	20231025	175400	35213470	14100	14100	14100	14100	0
49	20231025	175300	35213470	14100	14100	14100	14100	0
50	20231025	175200	35213470	14100	14100	14100	14100	0
51	20231025	175100	35213470	14100	14100	14100	14100	0
52	20231025	175000	35213470	14100	14100	14100	14100	0
53	20231025	174900	35213470	14100	14100	14100	14100	0
54	20231025	174800	35213470	14100	14100	14100	14100	0
55	20231025	174700	35213470	14100	14100	14100	14100	0
56	20231025	174600	35213470	14100	14100	14100	14100	0
57	20231025	174500	35213470	14100	14100	14100	14100	0
58	20231025	174400	35213470	14100	14100	14100	14100	0
59	20231025	174300	35213470	14100	14100	14100	14100	0
60	20231025	174200	35213470	14100	14100	14100	14100	0
61	20231025	174100	35213470	14100	14100	14100	14100	0
62	20231025	174000	35213470	14100	14100	14100	14100	535
63	20231025	173900	35213470	14100	14100	14100	14100	0
64	20231025	173800	35213470	14100	14100	14100	14100	0
65	20231025	173700	35213470	14100	14100	14100	14100	0
66	20231025	173600	35213470	14100	14100	14100	14100	0
67	20231025	173500	35213470	14100	14100	14100	14100	0
68	20231025	173400	35213470	14100	14100	14100	14100	0
69	20231025	173300	35213470	14100	14100	14100	14100	0
70	20231025	173200	35213470	14100	14100	14100	14100	0
71	20231025	173100	35213470	14100	14100	14100	14100	0
72	20231025	173000	35213470	14100	14100	14100	14100	0
73	20231025	172900	35213470	14100	14100	14100	14100	0
74	20231025	172800	35213470	14100	14100	14100	14100	0
75	20231025	172700	35213470	14100	14100	14100	14100	0
76	20231025	172600	35213470	14100	14100	14100	14100	0
77	20231025	172500	35213470	14100	14100	14100	14100	0
78	20231025	172400	35213470	14100	14100	14100	14100	0
79	20231025	172300	35213470	14100	14100	14100	14100	0
80	20231025	172200	35213470	14100	14100	14100	14100	0
81	20231025	172100	35213470	14100	14100	14100	14100	0
82	20231025	172000	35213470	14100	14100	14100	14100	0
83	20231025	171900	35213470	14100	14100	14100	14100	0
84	20231025	171800	35213470	14100	14100	14100	14100	0
85	20231025	171700	35213470	14100	14100	14100	14100	0
86	20231025	171600	35213470	14100	14100	14100	14100	0
87	20231025	171500	35213470	14100	14100	14100	14100	0
88	20231025	171400	35213470	14100	14100	14100	14100	0
89	20231025	171300	35213470	14100	14100	14100	14100	0
90	20231025	171200	35213470	14100	14100	14100	14100	0
91	20231025	171100	35213470	14100	14100	14100	14100	0
92	20231025	171000	35213470	14100	14100	14100	14100	535
93	20231025	170900	35213470	14100	14100	14100	14100	0
94	20231025	170800	35213470	14100	14100	14100	14100	0
95	20231025	170700	35213470	14100	14100	14100	14100	0
96	20231025	170600	35213470	14100	14100	14100	14100	0
97	20231025	170500	35213470	14100	14100	14100	14100	0
98	20231025	170400	35213470	14100	14100	14100	14100	0
99	20231025	170300	35213470	14100	14100	14100	14100	0
100	20231025	170200	35213470	14100	14100	14100	14100	0
101	20231025	170100	35213470	14100	14100	14100	14100	0
102	20231025	170000	35213470	14100	14100	14100	14100	0
103	20231025	165900	35213470	14100	14100	14100	14100	0
104	20231025	165800	35213470	14100	14100	14100	14100	0
105	20231025	165700	35213470	14100	14100	14100	14100	0
106	20231025	165600	35213470	14100	14100	14100	14100	0
107	20231025	165500	35213470	14100	14100	14100	14100	0
108	20231025	165400	35213470	14100	14100	14100	14100	0
109	20231025	165300	35213470	14100	14100	14100	14100	0
110	20231025	165200	35213470	14100	14100	14100	14100	0
111	20231025	165100	35213470	14100	14100	14100	14100	0
112	20231025	165000	35213470	14100	14100	14100	14100	0
113	20231025	164900	35213470	14100	14100	14100	14100	0
114	20231025	164800	35213470	14100	14100	14100	14100	0
115	20231025	164700	35213470	14100	14100	14100	14100	0
116	20231025	164600	35213470	14100	14100	14100	14100	0
117	20231025	164500	35213470	14100	14100	14100	14100	0
118	20231025	164400	35213470	14100	14100	14100	14100	0
119	20231025	164300	35213470	14100	14100	14100	14100	0
120	20231025	164200	35213470	14100	14100	14100	14100	0
121	20231025	164100	35213470	14100	14100	14100	14100	0
122	20231025	164000	35213470	14100	14100	14100	14100	535
123	20231025	163900	35213470	14100	14100	14100	14100	0
124	20231025	163800	35213470	14100	14100	14100	14100	0
125	20231025	163700	35213470	14100	14100	14100	14100	0
126	20231025	163600	35213470	14100	14100	14100	14100	0
127	20231025	163500	35213470	14100	14100	14100	14100	0
128	20231025	163400	35213470	14100	14100	14100	14100	0
129	20231025	163300	35213470	14100	14100	14100	14100	0
130	20231025	163200	35213470	14100	14100	14100	14100	0
131	20231025	163100	35213470	14100	14100	14100	14100	0
132	20231025	163000	35213470	14100	14100	14100	14100	0
133	20231025	162900	35213470	14100	14100	14100	14100	0
134	20231025	162800	35213470	14100	14100	14100	14100	0
135	20231025	162700	35213470	14100	14100	14100	14100	0
136	20231025	162600	35213470	14100	14100	14100	14100	0
137	20231025	162500	35213470	14100	14100	14100	14100	0
138	20231025	162400	35213470	14100	14100	14100	14100	0
139	20231025	162300	35213470	14100	14100	14100	14100	0
140	20231025	162200	35213470	14100	14100	14100	14100	0
141	20231025	162100	35213470	14100	14100	14100	14100	0
142	20231025	162000	35213470	14100	14100	14100	14100	0
143	20231025	161900	35213470	14100	14100	14100	14100	0
144	20231025	161800	35213470	14100	14100	14100	14100	0
145	20231025	161700	35213470	14100	14100	14100	14100	0
146	20231025	161600	35213470	14100	14100	14100	14100	0
147	20231025	161500	35213470	14100	14100	14100	14100	0
148	20231025	161400	35213470	14100	14100	14100	14100	0
149	20231025	161300	35213470	14100	14100	14100	14100	0
150	20231025	161200	35213470	14100	14100	14100	14100	0
151	20231025	161100	35213470	14100	14100	14100	14100	0
152	20231025	161000	35213470	14100	14100	14100	14100	535
153	20231025	160900	35213470	14100	14100	14100	14100	0
154	20231025	160800	35213470	14100	14100	14100	14100	0
155	20231025	160700	35213470	14100	14100	14100	14100	0
156	20231025	160600	35213470	14100	14100	14100	14100	0
157	20231025	160500	35213470	14100	14100	14100	14100	0
158	20231025	160400	35213470	14100	14100	14100	14100	0
159	20231025	160300	35213470	14100	14100	14100	14100	0
160	20231025	160200	35213470	14100	14100	14100	14100	0
161	20231025	160100	35213470	14100	14100	14100	14100	0
162	20231025	160000	35213470	14100	14100	14100	14100	0
163	20231025	155900	35213470	14100	14100	14100	14100	0
164	20231025	155800	35213470	14100	14100	14100	14100	0
165	20231025	155700	35213470	14100	14100	14100	14100	0
166	20231025	155600	35213470	14100	14100	14100	14100	0
167	20231025	155500	35213470	14100	14100	14100	14100	0
168	20231025	155400	35213470	14100	14100	14100	14100	0
169	20231025	155300	35213470	14100	14100	14100	14100	0
170	20231025	155200	35213470	14100	14100	14100	14100	0
171	20231025	155100	35213470	14100	14100	14100	14100	0
172	20231025	155000	35213470	14100	14100	14100	14100	0
173	20231025	154900	35213470	14100	14100	14100	14100	0
174	20231025	154800	35213470	14100	14100	14100	14100	0
175	20231025	154700	35213470	14100	14100	14100	14100	0
176	20231025	154600	35213470	14100	14100	14100	14100	0
177	20231025	154500	35213470	14100	14100	14100	14100	0
178	20231025	154400	35213470	14100	14100	14100	14100	0
179	20231025	154300	35213470	14100	14100	14100	14100	0
180	20231025	154200	35213470	14100	14100	14100	14100	0
181	20231025	154100	35213470	14100	14100	14100	14100	0
182	20231025	154000	35213470	14100	14100	14100	14100	535
183	20231025	153900	35213470	14100	14100	14100	14100	0
184	20231025	153800	35213470	14100	14100	14100	14100	0
185	20231025	153700	35213470	14100	14100	14100	14100	0
186	20231025	153600	35213470	14100	14100	14100	14100	0
187	20231025	153500	35213470	14100	14100	14100	14100	0
188	20231025	153400	35213470	14100	14100	14100	14100	0
189	20231025	153300	35213470	14100	14100	14100	14100	0
190	20231025	153200	35213470	14100	14100	14100	14100	0
191	20231025	153100	35213470	14100	14100	14100	14100	0
192	20231025	153000	35213470	14100	14100	14100	14100	535
193	20231025	152900	27669970	14100	14100	14100	14100	0
194	20231025	152800	27669970	14100	14100	14100	14100	0
195	20231025	152700	27669970	14100	14100	14100	14100	0
196	20231025	152600	27669970	14100	14100	14100	14100	0
197	20231025	152500	27669970	14100	14100	14100	14100	0
198	20231025	152400	27669970	14100	14100	14100	14100	0
199	20231025	152300	27669970	14100	14100	14100	14100	0
200	20231025	152200	27669970	14100	14100	14100	14100	0
201	20231025	152100	27669970	14100	14100	14100	14100	0
202	20231025	152000	27669970	14100	14100	14100	14100	0
203	20231025	151900	27669970	14100	14100	14100	14100	0
204	20231025	151800	27669970	14100	14090	14100	14070	618
205	20231025	151700	18962360	14090	14090	14090	14090	0
206	20231025	151600	18962360	14090	14090	14090	14090	0
207	20231025	151500	18962360	14090	14090	14090	14090	0
208	20231025	151400	18962360	14090	14090	14090	14090	0
209	20231025	151300	18962360	14090	14090	14090	14090	0
210	20231025	151200	18962360	14090	14090	14090	14090	0
211	20231025	151100	18962360	14090	14090	14090	14090	0
212	20231025	151000	18962360	14090	14090	14090	14090	0
213	20231025	150900	18962360	14090	14090	14090	14090	0
214	20231025	150800	18962360	14090	14090	14090	14090	0
215	20231025	150700	18962360	14090	14090	14090	14090	0
216	20231025	150600	18962360	14090	14090	14090	14090	0
217	20231025	150500	18962360	14090	14090	14090	14090	0
218	20231025	150400	18962360	14090	14090	14090	14090	0
219	20231025	150300	18962360	14090	14090	14090	14090	0
220	20231025	150200	18962360	14090	14090	14090	14090	0
221	20231025	150100	18962360	14090	14090	14090	14090	0
222	20231025	150000	18962360	14090	14090	14090	14090	0
223	20231025	145900	18962360	14090	14090	14090	14090	0
224	20231025	145800	18962360	14090	14090	14090	14090	0
225	20231025	145700	18962360	14090	14090	14090	14090	0
226	20231025	145600	18962360	14090	14090	14090	14090	0
227	20231025	145500	18962360	14090	14090	14090	14090	0
228	20231025	145400	18962360	14090	14090	14090	14090	0
229	20231025	145300	18962360	14090	14090	14090	14090	0
230	20231025	145200	18962360	14090	14090	14090	14090	0
231	20231025	145100	18962360	14090	14090	14090	14090	0
232	20231025	145000	18962360	14090	14090	14090	14090	0
233	20231025	144900	18962360	14090	14090	14090	14090	0
234	20231025	144800	18962360	14090	14090	14090	14090	0
235	20231025	144700	18962360	14090	14090	14090	14090	0
236	20231025	144600	18962360	14090	14090	14090	14090	0
237	20231025	144500	18962360	14090	14090	14090	14090	0
238	20231025	144400	18962360	14090	14090	14090	14090	0
239	20231025	144300	18962360	14090	14090	14090	14090	0
240	20231025	144200	18962360	14090	14090	14090	14090	0
241	20231025	144100	18962360	14090	14090	14090	14090	0
242	20231025	144000	18962360	14090	14090	14090	14090	0
243	20231025	143900	18962360	14090	14090	14090	14090	0
244	20231025	143800	18962360	14090	14090	14090	14090	0
245	20231025	143700	18962360	14090	14090	14090	14090	0
246	20231025	143600	18962360	14090	14090	14090	14090	0
247	20231025	143500	18962360	14090	14090	14090	14090	0
248	20231025	143400	18962360	14090	14090	14090	14090	0
249	20231025	143300	18962360	14090	14090	14090	14090	0
250	20231025	143200	18962360	14090	14090	14090	14090	0
251	20231025	143100	18962360	14090	14090	14090	14090	0
252	20231025	143000	18962360	14090	14090	14090	14090	0
253	20231025	142900	18962360	14090	14090	14090	14090	0
254	20231025	142800	18962360	14090	14090	14090	14090	0
255	20231025	142700	18962360	14090	14090	14090	14090	0
256	20231025	142600	18962360	14090	14090	14090	14090	0
257	20231025	142500	18962360	14090	14090	14090	14090	0
258	20231025	142400	18962360	14090	14090	14090	14090	0
259	20231025	142300	18962360	14090	14090	14090	14090	0
260	20231025	142200	18962360	14090	14090	14090	14090	0
261	20231025	142100	18962360	14090	14090	14090	14090	0
262	20231025	142000	18962360	14090	14090	14090	14090	0
263	20231025	141900	18962360	14090	14090	14090	14090	0
264	20231025	141800	18962360	14090	14090	14090	14090	0
265	20231025	141700	18962360	14090	14090	14090	14090	0
266	20231025	141600	18962360	14090	14090	14090	14090	0
267	20231025	141500	18962360	14090	14090	14090	14090	0
268	20231025	141400	18962360	14090	14090	14090	14090	1
269	20231025	141300	18948270	14090	14090	14090	14090	0
270	20231025	141200	18948270	14090	14090	14090	14090	0
271	20231025	141100	18948270	14090	14090	14090	14090	0
272	20231025	141000	18948270	14090	14090	14090	14090	0
273	20231025	140900	18948270	14090	14090	14090	14090	0
274	20231025	140800	18948270	14090	14090	14090	14090	0
275	20231025	140700	18948270	14090	14090	14090	14090	0
276	20231025	140600	18948270	14090	14090	14090	14090	0
277	20231025	140500	18948270	14090	14090	14090	14090	1
278	20231025	140400	18934180	14090	14090	14090	14090	0
279	20231025	140300	18934180	14090	14090	14090	14090	0
280	20231025	140200	18934180	14090	14090	14090	14090	0
281	20231025	140100	18934180	14090	14090	14090	14090	0
282	20231025	140000	18934180	14090	14090	14090	14090	0
283	20231025	135900	18934180	14090	14090	14090	14090	0
284	20231025	135800	18934180	14090	14090	14090	14090	0
285	20231025	135700	18934180	14090	14090	14090	14090	0
286	20231025	135600	18934180	14090	14090	14090	14090	0
287	20231025	135500	18934180	14090	14090	14090	14090	0
288	20231025	135400	18934180	14090	14090	14090	14090	0
289	20231025	135300	18934180	14090	14090	14090	14090	0
290	20231025	135200	18934180	14090	14090	14090	14090	0
291	20231025	135100	18934180	14090	14090	14090	14090	0
292	20231025	135000	18934180	14090	14090	14090	14090	0
293	20231025	134900	18934180	14090	14090	14090	14090	0
294	20231025	134800	18934180	14090	14090	14090	14090	0
295	20231025	134700	18934180	14090	14090	14090	14090	0
296	20231025	134600	18934180	14090	14090	14090	14090	0
297	20231025	134500	18934180	14090	14090	14090	14090	0
298	20231025	134400	18934180	14090	14090	14090	14090	0
299	20231025	134300	18934180	14090	14090	14090	14090	0
300	20231025	134200	18934180	14090	14090	14090	14090	0
301	20231025	134100	18934180	14090	14090	14090	14090	0
302	20231025	134000	18934180	14090	14080	14090	14080	14
303	20231025	133900	18736930	14090	14090	14090	14090	0
304	20231025	133800	18736930	14090	14090	14090	14090	0
305	20231025	133700	18736930	14090	14090	14090	14090	0
306	20231025	133600	18736930	14090	14090	14090	14090	0
307	20231025	133500	18736930	14090	14090	14090	14090	0
308	20231025	133400	18736930	14090	14090	14090	14090	0
309	20231025	133300	18736930	14090	14090	14090	14090	0
310	20231025	133200	18736930	14090	14090	14090	14090	0
311	20231025	133100	18736930	14090	14090	14090	14090	0
312	20231025	133000	18736930	14090	14090	14090	14090	0
313	20231025	132900	18736930	14090	14090	14090	14090	0
314	20231025	132800	18736930	14090	14090	14090	14090	0
315	20231025	132700	18736930	14090	14090	14090	14090	0
316	20231025	132600	18736930	14090	14090	14090	14090	0
317	20231025	132500	18736930	14090	14090	14090	14090	0
318	20231025	132400	18736930	14090	14090	14090	14090	0
319	20231025	132300	18736930	14090	14090	14090	14090	0
320	20231025	132200	18736930	14090	14090	14090	14090	0
321	20231025	132100	18736930	14090	14090	14090	14090	0
322	20231025	132000	18736930	14090	14090	14090	14090	0
323	20231025	131900	18736930	14090	14090	14090	14090	0
324	20231025	131800	18736930	14090	14090	14090	14090	100
325	20231025	131700	17327930	14090	14090	14090	14090	0
326	20231025	131600	17327930	14090	14090	14090	14090	0
327	20231025	131500	17327930	14090	14090	14090	14090	0
328	20231025	131400	17327930	14090	14090	14090	14090	0
329	20231025	131300	17327930	14090	14090	14090	14090	0
330	20231025	131200	17327930	14090	14090	14090	14090	0
331	20231025	131100	17327930	14090	14090	14090	14090	0
332	20231025	131000	17327930	14090	14090	14090	14090	0
333	20231025	130900	17327930	14090	14090	14090	14090	0
334	20231025	130800	17327930	14090	14090	14090	14090	0
335	20231025	130700	17327930	14090	14090	14090	14090	0
336	20231025	130600	17327930	14090	14090	14090	14090	0
337	20231025	130500	17327930	14090	14090	14090	14090	0
338	20231025	130400	17327930	14090	14090	14090	14090	0
339	20231025	130300	17327930	14090	14090	14090	14090	0
340	20231025	130200	17327930	14090	14090	14090	14090	0
341	20231025	130100	17327930	14090	14090	14090	14090	0
342	20231025	130000	17327930	14090	14090	14090	14090	0
343	20231025	125900	17327930	14090	14090	14090	14090	0
344	20231025	125800	17327930	14090	14090	14090	14090	0
345	20231025	125700	17327930	14090	14090	14090	14090	0
346	20231025	125600	17327930	14090	14090	14090	14090	0
347	20231025	125500	17327930	14090	14090	14090	14090	0
348	20231025	125400	17327930	14090	14090	14090	14090	0
349	20231025	125300	17327930	14090	14090	14090	14090	0
350	20231025	125200	17327930	14090	14090	14090	14090	0
351	20231025	125100	17327930	14090	14090	14090	14090	0
352	20231025	125000	17327930	14090	14090	14090	14090	0
353	20231025	124900	17327930	14090	14090	14090	14090	0
354	20231025	124800	17327930	14090	14090	14090	14090	0
355	20231025	124700	17327930	14090	14090	14090	14090	0
356	20231025	124600	17327930	14090	14090	14090	14090	0
357	20231025	124500	17327930	14090	14090	14090	14090	0
358	20231025	124400	17327930	14090	14090	14090	14090	0
359	20231025	124300	17327930	14090	14090	14090	14090	0
360	20231025	124200	17327930	14090	14090	14090	14090	0
361	20231025	124100	17327930	14090	14090	14090	14090	0
362	20231025	124000	17327930	14090	14090	14090	14090	0
363	20231025	123900	17327930	14090	14090	14090	14090	0
364	20231025	123800	17327930	14090	14090	14090	14090	0
365	20231025	123700	17327930	14090	14090	14090	14090	0
366	20231025	123600	17327930	14090	14090	14090	14090	0
367	20231025	123500	17327930	14090	14090	14090	14090	0
368	20231025	123400	17327930	14090	14090	14090	14090	0
369	20231025	123300	17327930	14090	14090	14090	14090	0
370	20231025	123200	17327930	14090	14090	14090	14090	0
371	20231025	123100	17327930	14090	14090	14090	14090	0
372	20231025	123000	17327930	14090	14090	14090	14090	0
373	20231025	122900	17327930	14090	14090	14090	14090	0
374	20231025	122800	17327930	14090	14090	14090	14090	0
375	20231025	122700	17327930	14090	14090	14090	14090	0
376	20231025	122600	17327930	14090	14090	14090	14090	0
377	20231025	122500	17327930	14090	14090	14090	14090	0
378	20231025	122400	17327930	14090	14090	14090	14090	0
379	20231025	122300	17327930	14090	14090	14090	14090	0
380	20231025	122200	17327930	14090	14090	14090	14090	0
381	20231025	122100	17327930	14090	14090	14090	14090	0
382	20231025	122000	17327930	14090	14090	14090	14090	0
383	20231025	121900	17327930	14090	14090	14090	14090	0
384	20231025	121800	17327930	14090	14090	14090	14090	0
385	20231025	121700	17327930	14090	14090	14090	14090	0
386	20231025	121600	17327930	14090	14090	14090	14090	0
387	20231025	121500	17327930	14090	14090	14090	14090	0
388	20231025	121400	17327930	14090	14090	14090	14090	0
389	20231025	121300	17327930	14090	14090	14090	14090	0
390	20231025	121200	17327930	14090	14090	14090	14090	0
391	20231025	121100	17327930	14090	14090	14090	14090	0
392	20231025	121000	17327930	14090	14090	14090	14090	0
393	20231025	120900	17327930	14090	14090	14090	14090	0
394	20231025	120800	17327930	14090	14090	14090	14090	0
395	20231025	120700	17327930	14090	14090	14090	14090	0
396	20231025	120600	17327930	14090	14090	14090	14090	1
397	20231025	120500	17313840	14070	14070	14070	14070	0
398	20231025	120400	17313840	14070	14070	14070	14070	0
399	20231025	120300	17313840	14070	14070	14070	14070	1
400	20231025	120200	17299770	14090	14090	14090	14090	0
401	20231025	120100	17299770	14090	14090	14090	14090	0
402	20231025	120000	17299770	14090	14090	14090	14090	0
403	20231025	115900	17299770	14090	14090	14090	14090	0
404	20231025	115800	17299770	14090	14090	14090	14090	0
405	20231025	115700	17299770	14090	14090	14090	14090	0
406	20231025	115600	17299770	14090	14090	14090	14090	0
407	20231025	115500	17299770	14090	14090	14090	14090	0
408	20231025	115400	17299770	14090	14090	14090	14090	0
409	20231025	115300	17299770	14090	14090	14090	14090	0
410	20231025	115200	17299770	14090	14090	14090	14090	0
411	20231025	115100	17299770	14090	14090	14090	14090	0
412	20231025	115000	17299770	14090	14090	14090	14090	0
413	20231025	114900	17299770	14090	14090	14090	14090	0
414	20231025	114800	17299770	14090	14090	14090	14090	0
415	20231025	114700	17299770	14090	14090	14090	14090	0
416	20231025	114600	17299770	14090	14090	14090	14090	0
417	20231025	114500	17299770	14090	14090	14090	14090	0
418	20231025	114400	17299770	14090	14090	14090	14090	0
419	20231025	114300	17299770	14090	14090	14090	14090	0
420	20231025	114200	17299770	14090	14090	14090	14090	0
421	20231025	114100	17299770	14090	14090	14090	14090	0
422	20231025	114000	17299770	14090	14090	14090	14090	0
423	20231025	113900	17299770	14090	14090	14090	14090	0
424	20231025	113800	17299770	14090	14090	14090	14090	0
425	20231025	113700	17299770	14090	14090	14090	14090	0
426	20231025	113600	17299770	14090	14090	14090	14090	0
427	20231025	113500	17299770	14090	14090	14090	14090	0
428	20231025	113400	17299770	14090	14090	14090	14090	0
429	20231025	113300	17299770	14090	14090	14090	14090	0
430	20231025	113200	17299770	14090	14090	14090	14090	0
431	20231025	113100	17299770	14090	14090	14090	14090	0
432	20231025	113000	17299770	14090	14090	14090	14090	0
433	20231025	112900	17299770	14090	14090	14090	14090	0
434	20231025	112800	17299770	14090	14090	14090	14090	0
435	20231025	112700	17299770	14090	14050	14090	14050	8
436	20231025	112600	17187330	14050	14050	14050	14050	0
437	20231025	112500	17187330	14050	14050	14050	14050	0
438	20231025	112400	17187330	14050	14050	14050	14050	19
439	20231025	112300	16920380	14090	14090	14090	14090	0
440	20231025	112200	16920380	14090	14090	14090	14090	0
441	20231025	112100	16920380	14090	14090	14090	14090	0
442	20231025	112000	16920380	14090	14090	14090	14090	0
443	20231025	111900	16920380	14090	14090	14090	14090	0
444	20231025	111800	16920380	14090	14090	14090	14090	0
445	20231025	111700	16920380	14090	14090	14090	14090	0
446	20231025	111600	16920380	14090	14090	14090	14090	0
447	20231025	111500	16920380	14090	14090	14090	14090	0
448	20231025	111400	16920380	14090	14090	14090	14090	0
449	20231025	111300	16920380	14090	14090	14090	14090	0
450	20231025	111200	16920380	14090	14090	14090	14090	41
451	20231025	111100	16342690	14090	14090	14090	14090	0
452	20231025	111000	16342690	14090	14090	14090	14090	1
453	20231025	110900	16328600	14070	14070	14070	14070	0
454	20231025	110800	16328600	14070	14070	14070	14070	0
455	20231025	110700	16328600	14070	14070	14070	14070	0
456	20231025	110600	16328600	14070	14070	14070	14070	0
457	20231025	110500	16328600	14070	14070	14070	14070	0
458	20231025	110400	16328600	14070	14070	14070	14070	0
459	20231025	110300	16328600	14070	14070	14070	14070	0
460	20231025	110200	16328600	14070	14070	14070	14070	32
461	20231025	110100	15878360	14090	14090	14090	14090	0
462	20231025	110000	15878360	14090	14090	14090	14090	0
463	20231025	105900	15878360	14090	14090	14090	14090	0
464	20231025	105800	15878360	14090	14090	14090	14090	0
465	20231025	105700	15878360	14090	14090	14090	14090	0
466	20231025	105600	15878360	14090	14090	14090	14090	0
467	20231025	105500	15878360	14090	14090	14090	14090	0
468	20231025	105400	15878360	14090	14090	14090	14090	0
469	20231025	105300	15878360	14090	14090	14090	14090	0
470	20231025	105200	15878360	14090	14090	14090	14090	0
471	20231025	105100	15878360	14090	14090	14090	14090	0
472	20231025	105000	15878360	14090	14090	14090	14090	0
473	20231025	104900	15878360	14090	14090	14090	14090	0
474	20231025	104800	15878360	14090	14090	14090	14090	0
475	20231025	104700	15878360	14090	14090	14090	14090	0
476	20231025	104600	15878360	14090	14090	14090	14090	0
477	20231025	104500	15878360	14090	14090	14090	14090	0
478	20231025	104400	15878360	14090	14090	14090	14090	0
479	20231025	104300	15878360	14090	14090	14090	14090	0
480	20231025	104200	15878360	14090	14090	14090	14090	0
481	20231025	104100	15878360	14090	14090	14090	14090	0
482	20231025	104000	15878360	14090	14090	14090	14090	0
483	20231025	103900	15878360	14090	14090	14090	14090	0
484	20231025	103800	15878360	14090	14090	14090	14090	0
485	20231025	103700	15878360	14090	14090	14090	14090	0
486	20231025	103600	15878360	14090	14090	14090	14090	0
487	20231025	103500	15878360	14090	14090	14090	14090	0
488	20231025	103400	15878360	14090	14090	14090	14090	0
489	20231025	103300	15878360	14090	14090	14090	14090	0
490	20231025	103200	15878360	14090	14090	14090	14090	0
491	20231025	103100	15878360	14090	14090	14090	14090	0
492	20231025	103000	15878360	14090	14090	14090	14090	0
493	20231025	102900	15878360	14090	14090	14090	14090	0
494	20231025	102800	15878360	14090	14090	14090	14090	0
495	20231025	102700	15878360	14090	14090	14090	14090	0
496	20231025	102600	15878360	14090	14090	14090	14090	0
497	20231025	102500	15878360	14090	14090	14090	14090	0
498	20231025	102400	15878360	14090	14090	14090	14090	0
499	20231025	102300	15878360	14090	14090	14090	14090	0
500	20231025	102200	15878360	14090	14090	14090	14090	0
501	20231025	102100	15878360	14090	14090	14090	14090	0
502	20231025	102000	15878360	14090	14090	14090	14090	0
503	20231025	101900	15878360	14090	14090	14090	14090	0
504	20231025	101800	15878360	14090	14090	14090	14090	0
505	20231025	101700	15878360	14090	14090	14090	14090	0
506	20231025	101600	15878360	14090	14090	14090	14090	0
507	20231025	101500	15878360	14090	14090	14090	14090	0
508	20231025	101400	15878360	14090	14090	14090	14090	0
509	20231025	101300	15878360	14090	14090	14090	14090	0
510	20231025	101200	15878360	14090	14090	14090	14090	0
511	20231025	101100	15878360	14090	14090	14090	14090	0
512	20231025	101000	15878360	14090	14090	14090	14090	0
513	20231025	100900	15878360	14090	14090	14090	14090	0
514	20231025	100800	15878360	14090	14090	14090	14090	0
515	20231025	100700	15878360	14090	14090	14090	14090	0
516	20231025	100600	15878360	14090	14090	14090	14090	0
517	20231025	100500	15878360	14090	14090	14090	14090	0
518	20231025	100400	15878360	14090	14090	14090	14090	0
519	20231025	100300	15878360	14090	14090	14090	14090	0
520	20231025	100200	15878360	14090	14090	14090	14090	0
521	20231025	100100	15878360	14090	14090	14090	14090	0
522	20231025	100000	15878360	14090	14090	14090	14090	20
523	20231025	095900	15596560	14090	14090	14090	14090	0
524	20231025	095800	15596560	14090	14080	14090	14080	3
525	20231025	095700	15554300	14090	14090	14090	14090	0
526	20231025	095600	15554300	14090	14090	14090	14090	0
527	20231025	095500	15554300	14090	14090	14090	14090	0
528	20231025	095400	15554300	14090	14090	14090	14090	0
529	20231025	095300	15554300	14090	14090	14090	14090	0
530	20231025	095200	15554300	14090	14090	14090	14090	0
531	20231025	095100	15554300	14090	14090	14090	14090	0
532	20231025	095000	15554300	14090	14000	14090	14000	4
533	20231025	094900	15498050	14000	14000	14000	14000	0
534	20231025	094800	15498050	14000	14000	14000	14000	0
535	20231025	094700	15498050	14000	14000	14000	14000	0
536	20231025	094600	15498050	14000	14000	14000	14000	0
537	20231025	094500	15498050	14000	14070	14070	14000	1000
538	20231025	094400	1494710	14100	14100	14100	14100	0
539	20231025	094300	1494710	14100	14100	14100	14100	0
540	20231025	094200	1494710	14100	14100	14100	14100	0
541	20231025	094100	1494710	14100	14100	14100	14100	0
542	20231025	094000	1494710	14100	14100	14100	14100	0
543	20231025	093900	1494710	14100	14100	14100	14100	0
544	20231025	093800	1494710	14100	14100	14100	14100	0
545	20231025	093700	1494710	14100	14100	14100	14100	0
546	20231025	093600	1494710	14100	14100	14100	14100	0
547	20231025	093500	1494710	14100	14100	14100	14100	0
548	20231025	093400	1494710	14100	14100	14100	14100	0
549	20231025	093300	1494710	14100	14100	14100	14100	0
550	20231025	093200	1494710	14100	14100	14100	14100	0
551	20231025	093100	1494710	14100	14100	14100	14100	20
552	20231025	093000	1212710	14100	14100	14100	14100	30
553	20231025	092900	789710	14150	14150	14150	14150	0
554	20231025	092800	789710	14150	14100	14150	14100	36
555	20231025	092700	282060	14090	14090	14090	14090	14
556	20231025	092600	84800	14100	14100	14100	14100	0
557	20231025	092500	84800	14100	14100	14100	14100	0
558	20231025	092400	84800	14100	14100	14100	14100	0
559	20231025	092300	84800	14100	14100	14100	14100	0
560	20231025	092200	84800	14100	14100	14100	14100	0
561	20231025	092100	84800	14100	14100	14100	14100	0
562	20231025	092000	84800	14100	14100	14100	14100	0
563	20231025	091900	84800	14100	14100	14100	14100	0
564	20231025	091800	84800	14100	14100	14100	14100	0
565	20231025	091700	84800	14100	14100	14100	14100	0
566	20231025	091600	84800	14100	14100	14100	14100	0
567	20231025	091500	84800	14100	14100	14100	14100	0
568	20231025	091400	84800	14100	14100	14100	14100	2
569	20231025	091300	56600	14150	14150	14150	14150	0
570	20231025	091200	56600	14150	14150	14150	14150	0
571	20231025	091100	56600	14150	14150	14150	14150	0
572	20231025	091000	56600	14150	14150	14150	14150	0
573	20231025	090900	56600	14150	14150	14150	14150	0
574	20231025	090800	56600	14150	14150	14150	14150	0
575	20231025	090700	56600	14150	14150	14150	14150	0
576	20231025	090600	56600	14150	14150	14150	14150	0
577	20231025	090500	56600	14150	14150	14150	14150	0
578	20231025	090400	56600	14150	14150	14150	14150	0
579	20231025	090300	56600	14150	14150	14150	14150	0
580	20231025	090200	56600	14150	14150	14150	14150	0
581	20231025	090100	56600	14150	14150	14150	14150	4
582	20231025	090000	0	14150	14150	14150	14150	0