KissMeData/004080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184000	34465700	14100	14100	14100	14100	556
3	20231027	183900	34465700	14100	14100	14100	14100	0
4	20231027	183800	34465700	14100	14100	14100	14100	0
5	20231027	183700	34465700	14100	14100	14100	14100	0
6	20231027	183600	34465700	14100	14100	14100	14100	0
7	20231027	183500	34465700	14100	14100	14100	14100	0
8	20231027	183400	34465700	14100	14100	14100	14100	0
9	20231027	183300	34465700	14100	14100	14100	14100	0
10	20231027	183200	34465700	14100	14100	14100	14100	0
11	20231027	183100	34465700	14100	14100	14100	14100	0
12	20231027	183000	34465700	14100	14100	14100	14100	0
13	20231027	182900	34465700	14100	14100	14100	14100	0
14	20231027	182800	34465700	14100	14100	14100	14100	0
15	20231027	182700	34465700	14100	14100	14100	14100	0
16	20231027	182600	34465700	14100	14100	14100	14100	0
17	20231027	182500	34465700	14100	14100	14100	14100	0
18	20231027	182400	34465700	14100	14100	14100	14100	0
19	20231027	182300	34465700	14100	14100	14100	14100	0
20	20231027	182200	34465700	14100	14100	14100	14100	0
21	20231027	182100	34465700	14100	14100	14100	14100	0
22	20231027	182000	34465700	14100	14100	14100	14100	0
23	20231027	181900	34465700	14100	14100	14100	14100	0
24	20231027	181800	34465700	14100	14100	14100	14100	0
25	20231027	181700	34465700	14100	14100	14100	14100	0
26	20231027	181600	34465700	14100	14100	14100	14100	0
27	20231027	181500	34465700	14100	14100	14100	14100	0
28	20231027	181400	34465700	14100	14100	14100	14100	0
29	20231027	181300	34465700	14100	14100	14100	14100	0
30	20231027	181200	34465700	14100	14100	14100	14100	0
31	20231027	181100	34465700	14100	14100	14100	14100	0
32	20231027	181000	34465700	14100	14100	14100	14100	556
33	20231027	180900	34465700	14100	14100	14100	14100	0
34	20231027	180800	34465700	14100	14100	14100	14100	0
35	20231027	180700	34465700	14100	14100	14100	14100	0
36	20231027	180600	34465700	14100	14100	14100	14100	0
37	20231027	180500	34465700	14100	14100	14100	14100	0
38	20231027	180400	34465700	14100	14100	14100	14100	0
39	20231027	180300	34465700	14100	14100	14100	14100	0
40	20231027	180200	34465700	14100	14100	14100	14100	0
41	20231027	180100	34465700	14100	14100	14100	14100	0
42	20231027	180000	34465700	14100	14100	14100	14100	0
43	20231027	175900	34465700	14100	14100	14100	14100	0
44	20231027	175800	34465700	14100	14100	14100	14100	0
45	20231027	175700	34465700	14100	14100	14100	14100	0
46	20231027	175600	34465700	14100	14100	14100	14100	0
47	20231027	175500	34465700	14100	14100	14100	14100	0
48	20231027	175400	34465700	14100	14100	14100	14100	0
49	20231027	175300	34465700	14100	14100	14100	14100	0
50	20231027	175200	34465700	14100	14100	14100	14100	0
51	20231027	175100	34465700	14100	14100	14100	14100	0
52	20231027	175000	34465700	14100	14100	14100	14100	0
53	20231027	174900	34465700	14100	14100	14100	14100	0
54	20231027	174800	34465700	14100	14100	14100	14100	0
55	20231027	174700	34465700	14100	14100	14100	14100	0
56	20231027	174600	34465700	14100	14100	14100	14100	0
57	20231027	174500	34465700	14100	14100	14100	14100	0
58	20231027	174400	34465700	14100	14100	14100	14100	0
59	20231027	174300	34465700	14100	14100	14100	14100	0
60	20231027	174200	34465700	14100	14100	14100	14100	0
61	20231027	174100	34465700	14100	14100	14100	14100	0
62	20231027	174000	34465700	14100	14100	14100	14100	556
63	20231027	173900	34465700	14100	14100	14100	14100	0
64	20231027	173800	34465700	14100	14100	14100	14100	0
65	20231027	173700	34465700	14100	14100	14100	14100	0
66	20231027	173600	34465700	14100	14100	14100	14100	0
67	20231027	173500	34465700	14100	14100	14100	14100	0
68	20231027	173400	34465700	14100	14100	14100	14100	0
69	20231027	173300	34465700	14100	14100	14100	14100	0
70	20231027	173200	34465700	14100	14100	14100	14100	0
71	20231027	173100	34465700	14100	14100	14100	14100	0
72	20231027	173000	34465700	14100	14100	14100	14100	0
73	20231027	172900	34465700	14100	14100	14100	14100	0
74	20231027	172800	34465700	14100	14100	14100	14100	0
75	20231027	172700	34465700	14100	14100	14100	14100	0
76	20231027	172600	34465700	14100	14100	14100	14100	0
77	20231027	172500	34465700	14100	14100	14100	14100	0
78	20231027	172400	34465700	14100	14100	14100	14100	0
79	20231027	172300	34465700	14100	14100	14100	14100	0
80	20231027	172200	34465700	14100	14100	14100	14100	0
81	20231027	172100	34465700	14100	14100	14100	14100	0
82	20231027	172000	34465700	14100	14100	14100	14100	0
83	20231027	171900	34465700	14100	14100	14100	14100	0
84	20231027	171800	34465700	14100	14100	14100	14100	0
85	20231027	171700	34465700	14100	14100	14100	14100	0
86	20231027	171600	34465700	14100	14100	14100	14100	0
87	20231027	171500	34465700	14100	14100	14100	14100	0
88	20231027	171400	34465700	14100	14100	14100	14100	0
89	20231027	171300	34465700	14100	14100	14100	14100	0
90	20231027	171200	34465700	14100	14100	14100	14100	0
91	20231027	171100	34465700	14100	14100	14100	14100	0
92	20231027	171000	34465700	14100	14100	14100	14100	556
93	20231027	170900	34465700	14100	14100	14100	14100	0
94	20231027	170800	34465700	14100	14100	14100	14100	0
95	20231027	170700	34465700	14100	14100	14100	14100	0
96	20231027	170600	34465700	14100	14100	14100	14100	0
97	20231027	170500	34465700	14100	14100	14100	14100	0
98	20231027	170400	34465700	14100	14100	14100	14100	0
99	20231027	170300	34465700	14100	14100	14100	14100	0
100	20231027	170200	34465700	14100	14100	14100	14100	0
101	20231027	170100	34465700	14100	14100	14100	14100	0
102	20231027	170000	34465700	14100	14100	14100	14100	0
103	20231027	165900	34465700	14100	14100	14100	14100	0
104	20231027	165800	34465700	14100	14100	14100	14100	0
105	20231027	165700	34465700	14100	14100	14100	14100	0
106	20231027	165600	34465700	14100	14100	14100	14100	0
107	20231027	165500	34465700	14100	14100	14100	14100	0
108	20231027	165400	34465700	14100	14100	14100	14100	0
109	20231027	165300	34465700	14100	14100	14100	14100	0
110	20231027	165200	34465700	14100	14100	14100	14100	0
111	20231027	165100	34465700	14100	14100	14100	14100	0
112	20231027	165000	34465700	14100	14100	14100	14100	0
113	20231027	164900	34465700	14100	14100	14100	14100	0
114	20231027	164800	34465700	14100	14100	14100	14100	0
115	20231027	164700	34465700	14100	14100	14100	14100	0
116	20231027	164600	34465700	14100	14100	14100	14100	0
117	20231027	164500	34465700	14100	14100	14100	14100	0
118	20231027	164400	34465700	14100	14100	14100	14100	0
119	20231027	164300	34465700	14100	14100	14100	14100	0
120	20231027	164200	34465700	14100	14100	14100	14100	0
121	20231027	164100	34465700	14100	14100	14100	14100	0
122	20231027	164000	34465700	14100	14100	14100	14100	556
123	20231027	163900	34465700	14100	14100	14100	14100	0
124	20231027	163800	34465700	14100	14100	14100	14100	0
125	20231027	163700	34465700	14100	14100	14100	14100	0
126	20231027	163600	34465700	14100	14100	14100	14100	0
127	20231027	163500	34465700	14100	14100	14100	14100	0
128	20231027	163400	34465700	14100	14100	14100	14100	0
129	20231027	163300	34465700	14100	14100	14100	14100	0
130	20231027	163200	34465700	14100	14100	14100	14100	0
131	20231027	163100	34465700	14100	14100	14100	14100	0
132	20231027	163000	34465700	14100	14100	14100	14100	0
133	20231027	162900	34465700	14100	14100	14100	14100	0
134	20231027	162800	34465700	14100	14100	14100	14100	0
135	20231027	162700	34465700	14100	14100	14100	14100	0
136	20231027	162600	34465700	14100	14100	14100	14100	0
137	20231027	162500	34465700	14100	14100	14100	14100	0
138	20231027	162400	34465700	14100	14100	14100	14100	0
139	20231027	162300	34465700	14100	14100	14100	14100	0
140	20231027	162200	34465700	14100	14100	14100	14100	0
141	20231027	162100	34465700	14100	14100	14100	14100	0
142	20231027	162000	34465700	14100	14100	14100	14100	0
143	20231027	161900	34465700	14100	14100	14100	14100	0
144	20231027	161800	34465700	14100	14100	14100	14100	0
145	20231027	161700	34465700	14100	14100	14100	14100	0
146	20231027	161600	34465700	14100	14100	14100	14100	0
147	20231027	161500	34465700	14100	14100	14100	14100	0
148	20231027	161400	34465700	14100	14100	14100	14100	0
149	20231027	161300	34465700	14100	14100	14100	14100	0
150	20231027	161200	34465700	14100	14100	14100	14100	0
151	20231027	161100	34465700	14100	14100	14100	14100	0
152	20231027	161000	34465700	14100	14100	14100	14100	556
153	20231027	160900	34465700	14100	14100	14100	14100	0
154	20231027	160800	34465700	14100	14100	14100	14100	0
155	20231027	160700	34465700	14100	14100	14100	14100	0
156	20231027	160600	34465700	14100	14100	14100	14100	0
157	20231027	160500	34465700	14100	14100	14100	14100	0
158	20231027	160400	34465700	14100	14100	14100	14100	0
159	20231027	160300	34465700	14100	14100	14100	14100	0
160	20231027	160200	34465700	14100	14100	14100	14100	0
161	20231027	160100	34465700	14100	14100	14100	14100	0
162	20231027	160000	34465700	14100	14100	14100	14100	0
163	20231027	155900	34465700	14100	14100	14100	14100	0
164	20231027	155800	34465700	14100	14100	14100	14100	0
165	20231027	155700	34465700	14100	14100	14100	14100	0
166	20231027	155600	34465700	14100	14100	14100	14100	0
167	20231027	155500	34465700	14100	14100	14100	14100	0
168	20231027	155400	34465700	14100	14100	14100	14100	0
169	20231027	155300	34465700	14100	14100	14100	14100	0
170	20231027	155200	34465700	14100	14100	14100	14100	0
171	20231027	155100	34465700	14100	14100	14100	14100	0
172	20231027	155000	34465700	14100	14100	14100	14100	0
173	20231027	154900	34465700	14100	14100	14100	14100	0
174	20231027	154800	34465700	14100	14100	14100	14100	0
175	20231027	154700	34465700	14100	14100	14100	14100	0
176	20231027	154600	34465700	14100	14100	14100	14100	0
177	20231027	154500	34465700	14100	14100	14100	14100	0
178	20231027	154400	34465700	14100	14100	14100	14100	0
179	20231027	154300	34465700	14100	14100	14100	14100	0
180	20231027	154200	34465700	14100	14100	14100	14100	0
181	20231027	154100	34465700	14100	14100	14100	14100	0
182	20231027	154000	34465700	14100	14100	14100	14100	556
183	20231027	153900	34465700	14100	14100	14100	14100	0
184	20231027	153800	34465700	14100	14100	14100	14100	0
185	20231027	153700	34465700	14100	14100	14100	14100	0
186	20231027	153600	34465700	14100	14100	14100	14100	0
187	20231027	153500	34465700	14100	14100	14100	14100	0
188	20231027	153400	34465700	14100	14100	14100	14100	0
189	20231027	153300	34465700	14100	14100	14100	14100	0
190	20231027	153200	34465700	14100	14100	14100	14100	0
191	20231027	153100	34465700	14100	14100	14100	14100	0
192	20231027	153000	34465700	14100	14100	14100	14100	556
193	20231027	152900	26626100	14090	14090	14090	14090	0
194	20231027	152800	26626100	14090	14090	14090	14090	0
195	20231027	152700	26626100	14090	14090	14090	14090	0
196	20231027	152600	26626100	14090	14090	14090	14090	0
197	20231027	152500	26626100	14090	14090	14090	14090	0
198	20231027	152400	26626100	14090	14090	14090	14090	0
199	20231027	152300	26626100	14090	14090	14090	14090	0
200	20231027	152200	26626100	14090	14090	14090	14090	0
201	20231027	152100	26626100	14090	14090	14090	14090	0
202	20231027	152000	26626100	14090	14090	14090	14090	0
203	20231027	151900	26626100	14090	14090	14090	14090	0
204	20231027	151800	26626100	14090	14080	14090	14080	6
205	20231027	151700	26541610	14080	14080	14080	14080	0
206	20231027	151600	26541610	14080	14080	14080	14080	0
207	20231027	151500	26541610	14080	14080	14080	14080	0
208	20231027	151400	26541610	14080	14080	14080	14080	1
209	20231027	151300	26527530	14080	14090	14090	14080	115
210	20231027	151200	24907330	14090	14090	14090	14090	0
211	20231027	151100	24907330	14090	14090	14090	14090	0
212	20231027	151000	24907330	14090	14090	14090	14090	0
213	20231027	150900	24907330	14090	14090	14090	14090	0
214	20231027	150800	24907330	14090	14090	14090	14090	0
215	20231027	150700	24907330	14090	14090	14090	14090	32
216	20231027	150600	24456450	14050	14050	14050	14050	0
217	20231027	150500	24456450	14050	14050	14050	14050	0
218	20231027	150400	24456450	14050	14050	14050	14050	0
219	20231027	150300	24456450	14050	14050	14050	14050	0
220	20231027	150200	24456450	14050	14050	14050	14050	0
221	20231027	150100	24456450	14050	14050	14050	14050	0
222	20231027	150000	24456450	14050	14050	14050	14050	0
223	20231027	145900	24456450	14050	14050	14050	14050	0
224	20231027	145800	24456450	14050	14050	14050	14050	0
225	20231027	145700	24456450	14050	14050	14050	14050	0
226	20231027	145600	24456450	14050	14050	14050	14050	0
227	20231027	145500	24456450	14050	14050	14050	14050	0
228	20231027	145400	24456450	14050	14050	14050	14050	0
229	20231027	145300	24456450	14050	14050	14050	14050	0
230	20231027	145200	24456450	14050	14050	14050	14050	0
231	20231027	145100	24456450	14050	14050	14050	14050	0
232	20231027	145000	24456450	14050	14050	14050	14050	0
233	20231027	144900	24456450	14050	14050	14050	14050	0
234	20231027	144800	24456450	14050	14050	14050	14050	0
235	20231027	144700	24456450	14050	14050	14050	14050	0
236	20231027	144600	24456450	14050	14050	14050	14050	0
237	20231027	144500	24456450	14050	14050	14050	14050	0
238	20231027	144400	24456450	14050	14050	14050	14050	0
239	20231027	144300	24456450	14050	14050	14050	14050	0
240	20231027	144200	24456450	14050	14050	14050	14050	0
241	20231027	144100	24456450	14050	14050	14050	14050	0
242	20231027	144000	24456450	14050	14050	14050	14050	0
243	20231027	143900	24456450	14050	14050	14050	14050	0
244	20231027	143800	24456450	14050	14050	14050	14050	0
245	20231027	143700	24456450	14050	14050	14050	14050	3
246	20231027	143600	24414300	14050	14050	14050	14050	0
247	20231027	143500	24414300	14050	14050	14050	14050	20
248	20231027	143400	24133300	14050	14050	14050	14050	17
249	20231027	143300	23894450	14100	14100	14100	14100	0
250	20231027	143200	23894450	14100	14100	14100	14100	0
251	20231027	143100	23894450	14100	14100	14100	14100	0
252	20231027	143000	23894450	14100	14100	14100	14100	0
253	20231027	142900	23894450	14100	14100	14100	14100	0
254	20231027	142800	23894450	14100	14100	14100	14100	0
255	20231027	142700	23894450	14100	14100	14100	14100	0
256	20231027	142600	23894450	14100	14100	14100	14100	0
257	20231027	142500	23894450	14100	14100	14100	14100	0
258	20231027	142400	23894450	14100	14100	14100	14100	0
259	20231027	142300	23894450	14100	14100	14100	14100	0
260	20231027	142200	23894450	14100	14100	14100	14100	0
261	20231027	142100	23894450	14100	14100	14100	14100	0
262	20231027	142000	23894450	14100	14100	14100	14100	0
263	20231027	141900	23894450	14100	14100	14100	14100	0
264	20231027	141800	23894450	14100	14100	14100	14100	0
265	20231027	141700	23894450	14100	14100	14100	14100	0
266	20231027	141600	23894450	14100	14100	14100	14100	0
267	20231027	141500	23894450	14100	14100	14100	14100	0
268	20231027	141400	23894450	14100	14100	14100	14100	0
269	20231027	141300	23894450	14100	14100	14100	14100	0
270	20231027	141200	23894450	14100	14100	14100	14100	0
271	20231027	141100	23894450	14100	14100	14100	14100	0
272	20231027	141000	23894450	14100	14100	14100	14100	0
273	20231027	140900	23894450	14100	14100	14100	14100	0
274	20231027	140800	23894450	14100	14100	14100	14100	0
275	20231027	140700	23894450	14100	14100	14100	14100	0
276	20231027	140600	23894450	14100	14100	14100	14100	0
277	20231027	140500	23894450	14100	14100	14100	14100	0
278	20231027	140400	23894450	14100	14100	14100	14100	0
279	20231027	140300	23894450	14100	14100	14100	14100	0
280	20231027	140200	23894450	14100	14100	14100	14100	0
281	20231027	140100	23894450	14100	14100	14100	14100	0
282	20231027	140000	23894450	14100	14100	14100	14100	0
283	20231027	135900	23894450	14100	14100	14100	14100	0
284	20231027	135800	23894450	14100	14100	14100	14100	0
285	20231027	135700	23894450	14100	14100	14100	14100	1
286	20231027	135600	23880350	14100	14100	14100	14100	0
287	20231027	135500	23880350	14100	14100	14100	14100	0
288	20231027	135400	23880350	14100	14100	14100	14100	0
289	20231027	135300	23880350	14100	14100	14100	14100	0
290	20231027	135200	23880350	14100	14100	14100	14100	0
291	20231027	135100	23880350	14100	14100	14100	14100	0
292	20231027	135000	23880350	14100	14100	14100	14100	6
293	20231027	134900	23795750	14100	14100	14100	14100	0
294	20231027	134800	23795750	14100	14100	14100	14100	0
295	20231027	134700	23795750	14100	14100	14100	14100	0
296	20231027	134600	23795750	14100	14100	14100	14100	0
297	20231027	134500	23795750	14100	14100	14100	14100	0
298	20231027	134400	23795750	14100	14100	14100	14100	0
299	20231027	134300	23795750	14100	14100	14100	14100	0
300	20231027	134200	23795750	14100	14100	14100	14100	0
301	20231027	134100	23795750	14100	14100	14100	14100	0
302	20231027	134000	23795750	14100	14100	14100	14100	0
303	20231027	133900	23795750	14100	14100	14100	14100	0
304	20231027	133800	23795750	14100	14100	14100	14100	0
305	20231027	133700	23795750	14100	14100	14100	14100	0
306	20231027	133600	23795750	14100	14100	14100	14100	0
307	20231027	133500	23795750	14100	14100	14100	14100	0
308	20231027	133400	23795750	14100	14050	14100	14050	13
309	20231027	133300	23612970	14090	14090	14090	14090	0
310	20231027	133200	23612970	14090	14090	14090	14090	0
311	20231027	133100	23612970	14090	14090	14090	14090	0
312	20231027	133000	23612970	14090	14090	14090	14090	0
313	20231027	132900	23612970	14090	14090	14090	14090	0
314	20231027	132800	23612970	14090	14090	14090	14090	0
315	20231027	132700	23612970	14090	14090	14090	14090	0
316	20231027	132600	23612970	14090	14090	14090	14090	0
317	20231027	132500	23612970	14090	14090	14090	14090	0
318	20231027	132400	23612970	14090	14090	14090	14090	0
319	20231027	132300	23612970	14090	14090	14090	14090	0
320	20231027	132200	23612970	14090	14090	14090	14090	0
321	20231027	132100	23612970	14090	14090	14090	14090	0
322	20231027	132000	23612970	14090	14090	14090	14090	0
323	20231027	131900	23612970	14090	14090	14090	14090	0
324	20231027	131800	23612970	14090	14090	14090	14090	0
325	20231027	131700	23612970	14090	14090	14090	14090	0
326	20231027	131600	23612970	14090	14090	14100	14090	56
327	20231027	131500	22823920	14090	14090	14090	14090	2
328	20231027	131400	22795740	14090	14090	14090	14090	0
329	20231027	131300	22795740	14090	14090	14090	14090	0
330	20231027	131200	22795740	14090	14090	14090	14090	0
331	20231027	131100	22795740	14090	14090	14090	14090	0
332	20231027	131000	22795740	14090	14090	14090	14090	0
333	20231027	130900	22795740	14090	14090	14090	14090	0
334	20231027	130800	22795740	14090	14090	14090	14090	0
335	20231027	130700	22795740	14090	14090	14090	14090	0
336	20231027	130600	22795740	14090	14090	14090	14090	0
337	20231027	130500	22795740	14090	14090	14090	14090	0
338	20231027	130400	22795740	14090	14090	14090	14090	0
339	20231027	130300	22795740	14090	14090	14090	14090	0
340	20231027	130200	22795740	14090	14090	14090	14090	0
341	20231027	130100	22795740	14090	14090	14090	14090	0
342	20231027	130000	22795740	14090	14090	14090	14090	0
343	20231027	125900	22795740	14090	14090	14090	14090	0
344	20231027	125800	22795740	14090	14090	14090	14090	0
345	20231027	125700	22795740	14090	14090	14090	14090	0
346	20231027	125600	22795740	14090	14090	14090	14090	0
347	20231027	125500	22795740	14090	14090	14090	14090	0
348	20231027	125400	22795740	14090	14090	14090	14090	0
349	20231027	125300	22795740	14090	14090	14090	14090	0
350	20231027	125200	22795740	14090	14090	14090	14090	0
351	20231027	125100	22795740	14090	14090	14090	14090	0
352	20231027	125000	22795740	14090	14090	14090	14090	0
353	20231027	124900	22795740	14090	14090	14090	14090	0
354	20231027	124800	22795740	14090	14090	14090	14090	0
355	20231027	124700	22795740	14090	14090	14090	14090	0
356	20231027	124600	22795740	14090	14090	14090	14090	0
357	20231027	124500	22795740	14090	14090	14090	14090	0
358	20231027	124400	22795740	14090	14090	14090	14090	0
359	20231027	124300	22795740	14090	14090	14090	14090	0
360	20231027	124200	22795740	14090	14090	14090	14090	0
361	20231027	124100	22795740	14090	14090	14090	14090	0
362	20231027	124000	22795740	14090	14090	14090	14090	0
363	20231027	123900	22795740	14090	14090	14090	14090	0
364	20231027	123800	22795740	14090	14090	14090	14090	0
365	20231027	123700	22795740	14090	14090	14090	14090	0
366	20231027	123600	22795740	14090	14080	14090	14080	2
367	20231027	123500	22767570	14090	14090	14090	14090	0
368	20231027	123400	22767570	14090	14090	14090	14090	0
369	20231027	123300	22767570	14090	14090	14090	14090	0
370	20231027	123200	22767570	14090	14090	14090	14090	0
371	20231027	123100	22767570	14090	14000	14090	14000	4
372	20231027	123000	22711480	14000	14000	14000	14000	20
373	20231027	122900	22431480	14000	14000	14000	14000	10
374	20231027	122800	22291480	14000	14000	14000	14000	7
375	20231027	122700	22193480	14100	14100	14100	14100	0
376	20231027	122600	22193480	14100	14100	14100	14100	0
377	20231027	122500	22193480	14100	14100	14100	14100	0
378	20231027	122400	22193480	14100	14100	14100	14100	0
379	20231027	122300	22193480	14100	14100	14100	14100	0
380	20231027	122200	22193480	14100	14100	14100	14100	0
381	20231027	122100	22193480	14100	14100	14100	14100	0
382	20231027	122000	22193480	14100	14100	14100	14100	0
383	20231027	121900	22193480	14100	14100	14100	14100	0
384	20231027	121800	22193480	14100	14100	14100	14100	0
385	20231027	121700	22193480	14100	14100	14100	14100	0
386	20231027	121600	22193480	14100	14100	14100	14100	0
387	20231027	121500	22193480	14100	14100	14100	14100	0
388	20231027	121400	22193480	14100	14100	14100	14100	0
389	20231027	121300	22193480	14100	14100	14100	14100	0
390	20231027	121200	22193480	14100	14100	14100	14100	0
391	20231027	121100	22193480	14100	14100	14100	14100	0
392	20231027	121000	22193480	14100	14100	14100	14100	0
393	20231027	120900	22193480	14100	14100	14100	14100	0
394	20231027	120800	22193480	14100	14100	14100	14100	0
395	20231027	120700	22193480	14100	14100	14100	14100	0
396	20231027	120600	22193480	14100	14100	14100	14100	0
397	20231027	120500	22193480	14100	14100	14100	14100	0
398	20231027	120400	22193480	14100	14100	14100	14100	0
399	20231027	120300	22193480	14100	14100	14100	14100	0
400	20231027	120200	22193480	14100	14100	14100	14100	0
401	20231027	120100	22193480	14100	14100	14100	14100	0
402	20231027	120000	22193480	14100	14100	14100	14100	0
403	20231027	115900	22193480	14100	14100	14100	14100	0
404	20231027	115800	22193480	14100	14100	14100	14100	0
405	20231027	115700	22193480	14100	14100	14100	14100	0
406	20231027	115600	22193480	14100	14100	14100	14100	0
407	20231027	115500	22193480	14100	14100	14100	14100	0
408	20231027	115400	22193480	14100	14100	14100	14100	0
409	20231027	115300	22193480	14100	14100	14100	14100	0
410	20231027	115200	22193480	14100	14100	14100	14100	0
411	20231027	115100	22193480	14100	14100	14100	14100	0
412	20231027	115000	22193480	14100	14100	14100	14100	0
413	20231027	114900	22193480	14100	14100	14100	14100	0
414	20231027	114800	22193480	14100	14100	14100	14100	0
415	20231027	114700	22193480	14100	14100	14100	14100	0
416	20231027	114600	22193480	14100	14100	14100	14100	0
417	20231027	114500	22193480	14100	14100	14100	14100	0
418	20231027	114400	22193480	14100	14100	14100	14100	0
419	20231027	114300	22193480	14100	14100	14100	14100	0
420	20231027	114200	22193480	14100	14100	14100	14100	0
421	20231027	114100	22193480	14100	14100	14100	14100	0
422	20231027	114000	22193480	14100	14100	14100	14100	0
423	20231027	113900	22193480	14100	14100	14100	14100	0
424	20231027	113800	22193480	14100	14100	14100	14100	0
425	20231027	113700	22193480	14100	14100	14100	14100	0
426	20231027	113600	22193480	14100	14100	14100	14100	0
427	20231027	113500	22193480	14100	14100	14100	14100	0
428	20231027	113400	22193480	14100	14100	14100	14100	0
429	20231027	113300	22193480	14100	14100	14100	14100	0
430	20231027	113200	22193480	14100	14100	14100	14100	0
431	20231027	113100	22193480	14100	14100	14100	14100	0
432	20231027	113000	22193480	14100	14100	14100	14100	0
433	20231027	112900	22193480	14100	14100	14100	14100	0
434	20231027	112800	22193480	14100	14100	14100	14100	0
435	20231027	112700	22193480	14100	14100	14100	14100	0
436	20231027	112600	22193480	14100	14100	14100	14100	0
437	20231027	112500	22193480	14100	14100	14100	14100	0
438	20231027	112400	22193480	14100	14100	14100	14100	0
439	20231027	112300	22193480	14100	14100	14100	14100	0
440	20231027	112200	22193480	14100	14100	14100	14100	0
441	20231027	112100	22193480	14100	14100	14100	14100	0
442	20231027	112000	22193480	14100	14070	14100	14070	4
443	20231027	111900	22137170	14070	14070	14070	14070	0
444	20231027	111800	22137170	14070	14070	14070	14070	0
445	20231027	111700	22137170	14070	14070	14070	14070	6
446	20231027	111600	22052750	14080	14080	14080	14080	19
447	20231027	111500	21785230	14090	14090	14090	14090	0
448	20231027	111400	21785230	14090	14090	14090	14090	20
449	20231027	111300	21503430	14090	14070	14090	14070	130
450	20231027	111200	19672420	14090	14090	14090	14090	0
451	20231027	111100	19672420	14090	14090	14090	14090	0
452	20231027	111000	19672420	14090	14000	14090	14000	6
453	20231027	110900	19588330	14000	14000	14000	14000	0
454	20231027	110800	19588330	14000	14000	14000	14000	0
455	20231027	110700	19588330	14000	14000	14000	14000	0
456	20231027	110600	19588330	14000	14000	14000	14000	0
457	20231027	110500	19588330	14000	14000	14000	14000	0
458	20231027	110400	19588330	14000	14000	14000	14000	0
459	20231027	110300	19588330	14000	14000	14000	14000	0
460	20231027	110200	19588330	14000	14000	14000	14000	0
461	20231027	110100	19588330	14000	14000	14000	14000	0
462	20231027	110000	19588330	14000	14000	14000	14000	0
463	20231027	105900	19588330	14000	14000	14000	14000	0
464	20231027	105800	19588330	14000	14000	14000	14000	0
465	20231027	105700	19588330	14000	14000	14000	14000	0
466	20231027	105600	19588330	14000	14000	14000	14000	0
467	20231027	105500	19588330	14000	14000	14000	14000	0
468	20231027	105400	19588330	14000	14000	14000	14000	0
469	20231027	105300	19588330	14000	14000	14000	14000	0
470	20231027	105200	19588330	14000	14000	14000	14000	0
471	20231027	105100	19588330	14000	14000	14000	14000	0
472	20231027	105000	19588330	14000	14000	14000	14000	0
473	20231027	104900	19588330	14000	14000	14000	14000	0
474	20231027	104800	19588330	14000	14000	14000	14000	0
475	20231027	104700	19588330	14000	14000	14000	14000	0
476	20231027	104600	19588330	14000	14000	14000	14000	0
477	20231027	104500	19588330	14000	14000	14000	14000	0
478	20231027	104400	19588330	14000	14000	14000	14000	0
479	20231027	104300	19588330	14000	14000	14000	14000	0
480	20231027	104200	19588330	14000	14000	14000	14000	0
481	20231027	104100	19588330	14000	14000	14000	14000	0
482	20231027	104000	19588330	14000	14000	14000	14000	0
483	20231027	103900	19588330	14000	14000	14000	14000	0
484	20231027	103800	19588330	14000	14000	14000	14000	0
485	20231027	103700	19588330	14000	14000	14000	14000	0
486	20231027	103600	19588330	14000	14000	14000	14000	1
487	20231027	103500	19574330	14080	14080	14080	14080	0
488	20231027	103400	19574330	14080	14080	14080	14080	0
489	20231027	103300	19574330	14080	14080	14080	14080	0
490	20231027	103200	19574330	14080	14080	14080	14080	0
491	20231027	103100	19574330	14080	14080	14080	14080	0
492	20231027	103000	19574330	14080	14080	14080	14080	0
493	20231027	102900	19574330	14080	14080	14080	14080	0
494	20231027	102800	19574330	14080	14080	14080	14080	0
495	20231027	102700	19574330	14080	14080	14080	14080	0
496	20231027	102600	19574330	14080	14080	14080	14080	1
497	20231027	102500	19560250	14110	14110	14110	14110	0
498	20231027	102400	19560250	14110	14110	14110	14110	0
499	20231027	102300	19560250	14110	14110	14110	14110	0
500	20231027	102200	19560250	14110	14110	14110	14110	0
501	20231027	102100	19560250	14110	14110	14110	14110	0
502	20231027	102000	19560250	14110	14110	14110	14110	0
503	20231027	101900	19560250	14110	14110	14110	14110	0
504	20231027	101800	19560250	14110	14110	14110	14110	0
505	20231027	101700	19560250	14110	14110	14110	14110	0
506	20231027	101600	19560250	14110	14110	14110	14110	0
507	20231027	101500	19560250	14110	13990	14110	13990	3
508	20231027	101400	19518160	14000	14000	14000	14000	0
509	20231027	101300	19518160	14000	14000	14000	14000	0
510	20231027	101200	19518160	14000	14010	14010	14000	688
511	20231027	101100	9885060	14020	14040	14040	14020	39
512	20231027	101000	9338110	14050	14050	14050	14050	0
513	20231027	100900	9338110	14050	14040	14050	14040	75
514	20231027	100800	8284560	14050	14050	14050	14050	0
515	20231027	100700	8284560	14050	14100	14100	14050	143
516	20231027	100600	6271460	14150	14150	14150	14150	0
517	20231027	100500	6271460	14150	14150	14150	14150	0
518	20231027	100400	6271460	14150	14150	14150	14150	0
519	20231027	100300	6271460	14150	14150	14150	14150	0
520	20231027	100200	6271460	14150	14150	14150	14150	0
521	20231027	100100	6271460	14150	14150	14150	14150	0
522	20231027	100000	6271460	14150	14150	14150	14150	0
523	20231027	095900	6271460	14150	14150	14150	14150	0
524	20231027	095800	6271460	14150	14150	14150	14150	0
525	20231027	095700	6271460	14150	14150	14150	14150	0
526	20231027	095600	6271460	14150	14150	14150	14150	0
527	20231027	095500	6271460	14150	14150	14150	14150	0
528	20231027	095400	6271460	14150	14150	14150	14150	0
529	20231027	095300	6271460	14150	14150	14150	14150	0
530	20231027	095200	6271460	14150	14150	14150	14150	0
531	20231027	095100	6271460	14150	14150	14150	14150	0
532	20231027	095000	6271460	14150	14150	14150	14150	0
533	20231027	094900	6271460	14150	14150	14150	14150	0
534	20231027	094800	6271460	14150	14150	14150	14150	0
535	20231027	094700	6271460	14150	14150	14150	14150	0
536	20231027	094600	6271460	14150	14150	14150	14150	0
537	20231027	094500	6271460	14150	14150	14150	14150	0
538	20231027	094400	6271460	14150	14150	14150	14150	0
539	20231027	094300	6271460	14150	14150	14150	14150	0
540	20231027	094200	6271460	14150	14040	14150	14040	103
541	20231027	094100	4825230	14040	14040	14040	14040	0
542	20231027	094000	4825230	14040	14040	14040	14040	0
543	20231027	093900	4825230	14040	14040	14040	14040	0
544	20231027	093800	4825230	14040	14040	14040	14040	0
545	20231027	093700	4825230	14040	14040	14040	14040	10
546	20231027	093600	4684830	14180	14180	14180	14180	0
547	20231027	093500	4684830	14180	14180	14180	14180	0
548	20231027	093400	4684830	14180	14180	14180	14180	0
549	20231027	093300	4684830	14180	14180	14180	14180	0
550	20231027	093200	4684830	14180	14180	14180	14180	0
551	20231027	093100	4684830	14180	14180	14180	14180	0
552	20231027	093000	4684830	14180	14180	14180	14180	0
553	20231027	092900	4684830	14180	14180	14180	14180	0
554	20231027	092800	4684830	14180	14180	14180	14180	0
555	20231027	092700	4684830	14180	14180	14180	14180	0
556	20231027	092600	4684830	14180	14180	14180	14180	0
557	20231027	092500	4684830	14180	14180	14180	14180	0
558	20231027	092400	4684830	14180	14180	14180	14180	0
559	20231027	092300	4684830	14180	14180	14180	14180	0
560	20231027	092200	4684830	14180	14180	14180	14180	0
561	20231027	092100	4684830	14180	14180	14180	14180	0
562	20231027	092000	4684830	14180	14180	14180	14180	0
563	20231027	091900	4684830	14180	14180	14180	14180	0
564	20231027	091800	4684830	14180	14180	14180	14180	0
565	20231027	091700	4684830	14180	14180	14180	14180	0
566	20231027	091600	4684830	14180	14180	14180	14180	0
567	20231027	091500	4684830	14180	14180	14180	14180	0
568	20231027	091400	4684830	14180	14180	14180	14180	0
569	20231027	091300	4684830	14180	14180	14180	14180	0
570	20231027	091200	4684830	14180	14180	14180	14180	0
571	20231027	091100	4684830	14180	14180	14180	14180	0
572	20231027	091000	4684830	14180	14180	14180	14180	0
573	20231027	090900	4684830	14180	14180	14180	14180	0
574	20231027	090800	4684830	14180	14180	14180	14180	0
575	20231027	090700	4684830	14180	14180	14180	14180	0
576	20231027	090600	4684830	14180	14180	14180	14180	0
577	20231027	090500	4684830	14180	14120	14180	14120	2
578	20231027	090400	4656530	14240	14240	14240	14240	0
579	20231027	090300	4656530	14240	14240	14240	14240	0
580	20231027	090200	4656530	14240	14130	14240	14130	207
581	20231027	090100	1731510	14310	14310	14310	14310	0
582	20231027	090000	1731510	14310	14310	14310	14310	121