KissMeData/004080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184000	8628700	14100	14100	14100	14100	61
3	20231018	183900	8628700	14100	14100	14100	14100	0
4	20231018	183800	8628700	14100	14100	14100	14100	0
5	20231018	183700	8628700	14100	14100	14100	14100	0
6	20231018	183600	8628700	14100	14100	14100	14100	0
7	20231018	183500	8628700	14100	14100	14100	14100	0
8	20231018	183400	8628700	14100	14100	14100	14100	0
9	20231018	183300	8628700	14100	14100	14100	14100	0
10	20231018	183200	8628700	14100	14100	14100	14100	0
11	20231018	183100	8628700	14100	14100	14100	14100	0
12	20231018	183000	8628700	14100	14100	14100	14100	0
13	20231018	182900	8628700	14100	14100	14100	14100	0
14	20231018	182800	8628700	14100	14100	14100	14100	0
15	20231018	182700	8628700	14100	14100	14100	14100	0
16	20231018	182600	8628700	14100	14100	14100	14100	0
17	20231018	182500	8628700	14100	14100	14100	14100	0
18	20231018	182400	8628700	14100	14100	14100	14100	0
19	20231018	182300	8628700	14100	14100	14100	14100	0
20	20231018	182200	8628700	14100	14100	14100	14100	0
21	20231018	182100	8628700	14100	14100	14100	14100	0
22	20231018	182000	8628700	14100	14100	14100	14100	0
23	20231018	181900	8628700	14100	14100	14100	14100	0
24	20231018	181800	8628700	14100	14100	14100	14100	0
25	20231018	181700	8628700	14100	14100	14100	14100	0
26	20231018	181600	8628700	14100	14100	14100	14100	0
27	20231018	181500	8628700	14100	14100	14100	14100	0
28	20231018	181400	8628700	14100	14100	14100	14100	0
29	20231018	181300	8628700	14100	14100	14100	14100	0
30	20231018	181200	8628700	14100	14100	14100	14100	0
31	20231018	181100	8628700	14100	14100	14100	14100	0
32	20231018	181000	8628700	14100	14100	14100	14100	61
33	20231018	180900	8628700	14100	14100	14100	14100	0
34	20231018	180800	8628700	14100	14100	14100	14100	0
35	20231018	180700	8628700	14100	14100	14100	14100	0
36	20231018	180600	8628700	14100	14100	14100	14100	0
37	20231018	180500	8628700	14100	14100	14100	14100	0
38	20231018	180400	8628700	14100	14100	14100	14100	0
39	20231018	180300	8628700	14100	14100	14100	14100	0
40	20231018	180200	8628700	14100	14100	14100	14100	0
41	20231018	180100	8628700	14100	14100	14100	14100	0
42	20231018	180000	8628700	14100	14100	14100	14100	0
43	20231018	175900	8628700	14100	14100	14100	14100	0
44	20231018	175800	8628700	14100	14100	14100	14100	0
45	20231018	175700	8628700	14100	14100	14100	14100	0
46	20231018	175600	8628700	14100	14100	14100	14100	0
47	20231018	175500	8628700	14100	14100	14100	14100	0
48	20231018	175400	8628700	14100	14100	14100	14100	0
49	20231018	175300	8628700	14100	14100	14100	14100	0
50	20231018	175200	8628700	14100	14100	14100	14100	0
51	20231018	175100	8628700	14100	14100	14100	14100	0
52	20231018	175000	8628700	14100	14100	14100	14100	0
53	20231018	174900	8628700	14100	14100	14100	14100	0
54	20231018	174800	8628700	14100	14100	14100	14100	0
55	20231018	174700	8628700	14100	14100	14100	14100	0
56	20231018	174600	8628700	14100	14100	14100	14100	0
57	20231018	174500	8628700	14100	14100	14100	14100	0
58	20231018	174400	8628700	14100	14100	14100	14100	0
59	20231018	174300	8628700	14100	14100	14100	14100	0
60	20231018	174200	8628700	14100	14100	14100	14100	0
61	20231018	174100	8628700	14100	14100	14100	14100	0
62	20231018	174000	8628700	14100	14100	14100	14100	61
63	20231018	173900	8628700	14100	14100	14100	14100	0
64	20231018	173800	8628700	14100	14100	14100	14100	0
65	20231018	173700	8628700	14100	14100	14100	14100	0
66	20231018	173600	8628700	14100	14100	14100	14100	0
67	20231018	173500	8628700	14100	14100	14100	14100	0
68	20231018	173400	8628700	14100	14100	14100	14100	0
69	20231018	173300	8628700	14100	14100	14100	14100	0
70	20231018	173200	8628700	14100	14100	14100	14100	0
71	20231018	173100	8628700	14100	14100	14100	14100	0
72	20231018	173000	8628700	14100	14100	14100	14100	0
73	20231018	172900	8628700	14100	14100	14100	14100	0
74	20231018	172800	8628700	14100	14100	14100	14100	0
75	20231018	172700	8628700	14100	14100	14100	14100	0
76	20231018	172600	8628700	14100	14100	14100	14100	0
77	20231018	172500	8628700	14100	14100	14100	14100	0
78	20231018	172400	8628700	14100	14100	14100	14100	0
79	20231018	172300	8628700	14100	14100	14100	14100	0
80	20231018	172200	8628700	14100	14100	14100	14100	0
81	20231018	172100	8628700	14100	14100	14100	14100	0
82	20231018	172000	8628700	14100	14100	14100	14100	0
83	20231018	171900	8628700	14100	14100	14100	14100	0
84	20231018	171800	8628700	14100	14100	14100	14100	0
85	20231018	171700	8628700	14100	14100	14100	14100	0
86	20231018	171600	8628700	14100	14100	14100	14100	0
87	20231018	171500	8628700	14100	14100	14100	14100	0
88	20231018	171400	8628700	14100	14100	14100	14100	0
89	20231018	171300	8628700	14100	14100	14100	14100	0
90	20231018	171200	8628700	14100	14100	14100	14100	0
91	20231018	171100	8628700	14100	14100	14100	14100	0
92	20231018	171000	8628700	14100	14100	14100	14100	61
93	20231018	170900	8628700	14100	14100	14100	14100	0
94	20231018	170800	8628700	14100	14100	14100	14100	0
95	20231018	170700	8628700	14100	14100	14100	14100	0
96	20231018	170600	8628700	14100	14100	14100	14100	0
97	20231018	170500	8628700	14100	14100	14100	14100	0
98	20231018	170400	8628700	14100	14100	14100	14100	0
99	20231018	170300	8628700	14100	14100	14100	14100	0
100	20231018	170200	8628700	14100	14100	14100	14100	0
101	20231018	170100	8628700	14100	14100	14100	14100	0
102	20231018	170000	8628700	14100	14100	14100	14100	0
103	20231018	165900	8628700	14100	14100	14100	14100	0
104	20231018	165800	8628700	14100	14100	14100	14100	0
105	20231018	165700	8628700	14100	14100	14100	14100	0
106	20231018	165600	8628700	14100	14100	14100	14100	0
107	20231018	165500	8628700	14100	14100	14100	14100	0
108	20231018	165400	8628700	14100	14100	14100	14100	0
109	20231018	165300	8628700	14100	14100	14100	14100	0
110	20231018	165200	8628700	14100	14100	14100	14100	0
111	20231018	165100	8628700	14100	14100	14100	14100	0
112	20231018	165000	8628700	14100	14100	14100	14100	0
113	20231018	164900	8628700	14100	14100	14100	14100	0
114	20231018	164800	8628700	14100	14100	14100	14100	0
115	20231018	164700	8628700	14100	14100	14100	14100	0
116	20231018	164600	8628700	14100	14100	14100	14100	0
117	20231018	164500	8628700	14100	14100	14100	14100	0
118	20231018	164400	8628700	14100	14100	14100	14100	0
119	20231018	164300	8628700	14100	14100	14100	14100	0
120	20231018	164200	8628700	14100	14100	14100	14100	0
121	20231018	164100	8628700	14100	14100	14100	14100	0
122	20231018	164000	8628700	14100	14100	14100	14100	61
123	20231018	163900	8628700	14100	14100	14100	14100	0
124	20231018	163800	8628700	14100	14100	14100	14100	0
125	20231018	163700	8628700	14100	14100	14100	14100	0
126	20231018	163600	8628700	14100	14100	14100	14100	0
127	20231018	163500	8628700	14100	14100	14100	14100	0
128	20231018	163400	8628700	14100	14100	14100	14100	0
129	20231018	163300	8628700	14100	14100	14100	14100	0
130	20231018	163200	8628700	14100	14100	14100	14100	0
131	20231018	163100	8628700	14100	14100	14100	14100	0
132	20231018	163000	8628700	14100	14100	14100	14100	0
133	20231018	162900	8628700	14100	14100	14100	14100	0
134	20231018	162800	8628700	14100	14100	14100	14100	0
135	20231018	162700	8628700	14100	14100	14100	14100	0
136	20231018	162600	8628700	14100	14100	14100	14100	0
137	20231018	162500	8628700	14100	14100	14100	14100	0
138	20231018	162400	8628700	14100	14100	14100	14100	0
139	20231018	162300	8628700	14100	14100	14100	14100	0
140	20231018	162200	8628700	14100	14100	14100	14100	0
141	20231018	162100	8628700	14100	14100	14100	14100	0
142	20231018	162000	8628700	14100	14100	14100	14100	0
143	20231018	161900	8628700	14100	14100	14100	14100	0
144	20231018	161800	8628700	14100	14100	14100	14100	0
145	20231018	161700	8628700	14100	14100	14100	14100	0
146	20231018	161600	8628700	14100	14100	14100	14100	0
147	20231018	161500	8628700	14100	14100	14100	14100	0
148	20231018	161400	8628700	14100	14100	14100	14100	0
149	20231018	161300	8628700	14100	14100	14100	14100	0
150	20231018	161200	8628700	14100	14100	14100	14100	0
151	20231018	161100	8628700	14100	14100	14100	14100	0
152	20231018	161000	8628700	14100	14100	14100	14100	61
153	20231018	160900	8628700	14100	14100	14100	14100	0
154	20231018	160800	8628700	14100	14100	14100	14100	0
155	20231018	160700	8628700	14100	14100	14100	14100	0
156	20231018	160600	8628700	14100	14100	14100	14100	0
157	20231018	160500	8628700	14100	14100	14100	14100	0
158	20231018	160400	8628700	14100	14100	14100	14100	0
159	20231018	160300	8628700	14100	14100	14100	14100	0
160	20231018	160200	8628700	14100	14100	14100	14100	0
161	20231018	160100	8628700	14100	14100	14100	14100	0
162	20231018	160000	8628700	14100	14100	14100	14100	0
163	20231018	155900	8628700	14100	14100	14100	14100	0
164	20231018	155800	8628700	14100	14100	14100	14100	0
165	20231018	155700	8628700	14100	14100	14100	14100	0
166	20231018	155600	8628700	14100	14100	14100	14100	0
167	20231018	155500	8628700	14100	14100	14100	14100	0
168	20231018	155400	8628700	14100	14100	14100	14100	0
169	20231018	155300	8628700	14100	14100	14100	14100	0
170	20231018	155200	8628700	14100	14100	14100	14100	0
171	20231018	155100	8628700	14100	14100	14100	14100	0
172	20231018	155000	8628700	14100	14100	14100	14100	0
173	20231018	154900	8628700	14100	14100	14100	14100	0
174	20231018	154800	8628700	14100	14100	14100	14100	0
175	20231018	154700	8628700	14100	14100	14100	14100	0
176	20231018	154600	8628700	14100	14100	14100	14100	0
177	20231018	154500	8628700	14100	14100	14100	14100	0
178	20231018	154400	8628700	14100	14100	14100	14100	0
179	20231018	154300	8628700	14100	14100	14100	14100	0
180	20231018	154200	8628700	14100	14100	14100	14100	0
181	20231018	154100	8628700	14100	14100	14100	14100	0
182	20231018	154000	8628700	14100	14100	14100	14100	61
183	20231018	153900	8628700	14100	14100	14100	14100	0
184	20231018	153800	8628700	14100	14100	14100	14100	0
185	20231018	153700	8628700	14100	14100	14100	14100	0
186	20231018	153600	8628700	14100	14100	14100	14100	0
187	20231018	153500	8628700	14100	14100	14100	14100	0
188	20231018	153400	8628700	14100	14100	14100	14100	0
189	20231018	153300	8628700	14100	14100	14100	14100	0
190	20231018	153200	8628700	14100	14100	14100	14100	0
191	20231018	153100	8628700	14100	14100	14100	14100	0
192	20231018	153000	8628700	14100	14100	14100	14100	61
193	20231018	152900	7768600	14010	14010	14010	14010	0
194	20231018	152800	7768600	14010	14010	14010	14010	0
195	20231018	152700	7768600	14010	14010	14010	14010	0
196	20231018	152600	7768600	14010	14010	14010	14010	0
197	20231018	152500	7768600	14010	14010	14010	14010	0
198	20231018	152400	7768600	14010	14010	14010	14010	0
199	20231018	152300	7768600	14010	14010	14010	14010	0
200	20231018	152200	7768600	14010	14010	14010	14010	0
201	20231018	152100	7768600	14010	14010	14010	14010	0
202	20231018	152000	7768600	14010	14010	14010	14010	0
203	20231018	151900	7768600	14010	14040	14090	14010	29
204	20231018	151800	7361300	14040	14040	14040	14040	0
205	20231018	151700	7361300	14040	14040	14040	14040	0
206	20231018	151600	7361300	14040	14040	14040	14040	0
207	20231018	151500	7361300	14040	14040	14040	14040	0
208	20231018	151400	7361300	14040	14030	14090	14020	40
209	20231018	151300	6799590	14030	14020	14090	14020	80
210	20231018	151200	5676220	14020	14040	14090	14020	22
211	20231018	151100	5367130	14040	14040	14040	14040	0
212	20231018	151000	5367130	14040	14040	14040	14040	0
213	20231018	150900	5367130	14040	14040	14040	14040	0
214	20231018	150800	5367130	14040	14040	14040	14040	25
215	20231018	150700	5016130	14040	14040	14040	14040	2
216	20231018	150600	4988050	14080	14080	14080	14080	1
217	20231018	150500	4973970	14080	14080	14080	14080	0
218	20231018	150400	4973970	14080	14080	14080	14080	0
219	20231018	150300	4973970	14080	14080	14080	14080	0
220	20231018	150200	4973970	14080	14080	14080	14080	0
221	20231018	150100	4973970	14080	14080	14080	14080	0
222	20231018	150000	4973970	14080	14080	14080	14080	5
223	20231018	145900	4903570	14090	14090	14090	14090	0
224	20231018	145800	4903570	14090	14090	14090	14090	0
225	20231018	145700	4903570	14090	14090	14090	14090	0
226	20231018	145600	4903570	14090	14090	14090	14090	0
227	20231018	145500	4903570	14090	14090	14090	14090	0
228	20231018	145400	4903570	14090	14090	14090	14090	0
229	20231018	145300	4903570	14090	14090	14090	14090	0
230	20231018	145200	4903570	14090	14090	14090	14090	0
231	20231018	145100	4903570	14090	14090	14090	14090	0
232	20231018	145000	4903570	14090	14090	14090	14090	0
233	20231018	144900	4903570	14090	14090	14090	14090	0
234	20231018	144800	4903570	14090	14090	14090	14090	0
235	20231018	144700	4903570	14090	14090	14090	14090	0
236	20231018	144600	4903570	14090	14090	14090	14090	0
237	20231018	144500	4903570	14090	14090	14090	14090	0
238	20231018	144400	4903570	14090	14090	14090	14090	0
239	20231018	144300	4903570	14090	14090	14090	14090	0
240	20231018	144200	4903570	14090	14090	14090	14090	0
241	20231018	144100	4903570	14090	14090	14090	14090	0
242	20231018	144000	4903570	14090	14090	14090	14090	0
243	20231018	143900	4903570	14090	14090	14090	14090	0
244	20231018	143800	4903570	14090	14090	14090	14090	0
245	20231018	143700	4903570	14090	14090	14090	14090	0
246	20231018	143600	4903570	14090	14090	14090	14090	0
247	20231018	143500	4903570	14090	14090	14090	14090	0
248	20231018	143400	4903570	14090	14090	14090	14090	0
249	20231018	143300	4903570	14090	14090	14090	14090	0
250	20231018	143200	4903570	14090	14090	14090	14090	0
251	20231018	143100	4903570	14090	14090	14090	14090	0
252	20231018	143000	4903570	14090	14090	14090	14090	0
253	20231018	142900	4903570	14090	14090	14090	14090	0
254	20231018	142800	4903570	14090	14090	14090	14090	0
255	20231018	142700	4903570	14090	14090	14090	14090	0
256	20231018	142600	4903570	14090	14090	14090	14090	0
257	20231018	142500	4903570	14090	14090	14090	14090	0
258	20231018	142400	4903570	14090	14090	14090	14090	0
259	20231018	142300	4903570	14090	14090	14090	14090	0
260	20231018	142200	4903570	14090	14090	14090	14090	0
261	20231018	142100	4903570	14090	14090	14090	14090	0
262	20231018	142000	4903570	14090	14090	14090	14090	0
263	20231018	141900	4903570	14090	14090	14090	14090	0
264	20231018	141800	4903570	14090	14090	14090	14090	0
265	20231018	141700	4903570	14090	14090	14090	14090	0
266	20231018	141600	4903570	14090	14090	14090	14090	0
267	20231018	141500	4903570	14090	14090	14090	14090	0
268	20231018	141400	4903570	14090	14090	14090	14090	0
269	20231018	141300	4903570	14090	14090	14090	14090	0
270	20231018	141200	4903570	14090	14090	14090	14090	0
271	20231018	141100	4903570	14090	14090	14090	14090	0
272	20231018	141000	4903570	14090	14090	14090	14090	0
273	20231018	140900	4903570	14090	14090	14090	14090	0
274	20231018	140800	4903570	14090	14090	14090	14090	0
275	20231018	140700	4903570	14090	14090	14090	14090	0
276	20231018	140600	4903570	14090	14090	14090	14090	0
277	20231018	140500	4903570	14090	14090	14090	14090	0
278	20231018	140400	4903570	14090	14090	14090	14090	0
279	20231018	140300	4903570	14090	14090	14090	14090	0
280	20231018	140200	4903570	14090	14090	14090	14090	0
281	20231018	140100	4903570	14090	14090	14090	14090	0
282	20231018	140000	4903570	14090	14090	14090	14090	0
283	20231018	135900	4903570	14090	14090	14090	14090	0
284	20231018	135800	4903570	14090	14090	14090	14090	0
285	20231018	135700	4903570	14090	14090	14090	14090	0
286	20231018	135600	4903570	14090	14090	14090	14090	0
287	20231018	135500	4903570	14090	14090	14090	14090	0
288	20231018	135400	4903570	14090	14090	14090	14090	0
289	20231018	135300	4903570	14090	14090	14090	14090	0
290	20231018	135200	4903570	14090	14090	14090	14090	0
291	20231018	135100	4903570	14090	14090	14090	14090	0
292	20231018	135000	4903570	14090	14090	14090	14090	0
293	20231018	134900	4903570	14090	14090	14090	14090	0
294	20231018	134800	4903570	14090	14090	14090	14090	0
295	20231018	134700	4903570	14090	14090	14090	14090	0
296	20231018	134600	4903570	14090	14090	14090	14090	0
297	20231018	134500	4903570	14090	14090	14090	14090	0
298	20231018	134400	4903570	14090	14090	14090	14090	0
299	20231018	134300	4903570	14090	14090	14090	14090	0
300	20231018	134200	4903570	14090	14090	14090	14090	0
301	20231018	134100	4903570	14090	14090	14090	14090	0
302	20231018	134000	4903570	14090	14090	14090	14090	0
303	20231018	133900	4903570	14090	14090	14090	14090	0
304	20231018	133800	4903570	14090	14090	14090	14090	0
305	20231018	133700	4903570	14090	14090	14090	14090	0
306	20231018	133600	4903570	14090	14090	14090	14090	0
307	20231018	133500	4903570	14090	14090	14090	14090	0
308	20231018	133400	4903570	14090	14090	14090	14090	15
309	20231018	133300	4692220	14040	14040	14040	14040	1
310	20231018	133200	4678180	14040	14040	14040	14040	6
311	20231018	133100	4593940	14100	14100	14100	14100	0
312	20231018	133000	4593940	14100	14100	14100	14100	0
313	20231018	132900	4593940	14100	14100	14100	14100	0
314	20231018	132800	4593940	14100	14100	14100	14100	0
315	20231018	132700	4593940	14100	14100	14100	14100	0
316	20231018	132600	4593940	14100	14100	14100	14100	0
317	20231018	132500	4593940	14100	14100	14100	14100	0
318	20231018	132400	4593940	14100	14100	14100	14100	0
319	20231018	132300	4593940	14100	14100	14100	14100	0
320	20231018	132200	4593940	14100	14100	14100	14100	0
321	20231018	132100	4593940	14100	14100	14100	14100	0
322	20231018	132000	4593940	14100	14100	14100	14100	0
323	20231018	131900	4593940	14100	14100	14100	14100	0
324	20231018	131800	4593940	14100	14100	14100	14100	0
325	20231018	131700	4593940	14100	14100	14100	14100	0
326	20231018	131600	4593940	14100	14100	14100	14100	0
327	20231018	131500	4593940	14100	14100	14100	14100	0
328	20231018	131400	4593940	14100	14100	14100	14100	0
329	20231018	131300	4593940	14100	14100	14100	14100	0
330	20231018	131200	4593940	14100	14100	14100	14100	0
331	20231018	131100	4593940	14100	14100	14100	14100	0
332	20231018	131000	4593940	14100	14100	14100	14100	0
333	20231018	130900	4593940	14100	14100	14100	14100	0
334	20231018	130800	4593940	14100	14100	14100	14100	0
335	20231018	130700	4593940	14100	14100	14100	14100	0
336	20231018	130600	4593940	14100	14100	14100	14100	0
337	20231018	130500	4593940	14100	14100	14100	14100	0
338	20231018	130400	4593940	14100	14100	14100	14100	0
339	20231018	130300	4593940	14100	14100	14100	14100	0
340	20231018	130200	4593940	14100	14100	14100	14100	0
341	20231018	130100	4593940	14100	14100	14100	14100	0
342	20231018	130000	4593940	14100	14100	14100	14100	0
343	20231018	125900	4593940	14100	14100	14100	14100	0
344	20231018	125800	4593940	14100	14100	14100	14100	0
345	20231018	125700	4593940	14100	14100	14100	14100	0
346	20231018	125600	4593940	14100	14100	14100	14100	0
347	20231018	125500	4593940	14100	14100	14100	14100	0
348	20231018	125400	4593940	14100	14100	14100	14100	0
349	20231018	125300	4593940	14100	14100	14100	14100	0
350	20231018	125200	4593940	14100	14100	14100	14100	0
351	20231018	125100	4593940	14100	14100	14100	14100	0
352	20231018	125000	4593940	14100	14100	14100	14100	1
353	20231018	124900	4579840	14100	14100	14100	14100	1
354	20231018	124800	4565740	14100	14100	14100	14100	0
355	20231018	124700	4565740	14100	14100	14100	14100	0
356	20231018	124600	4565740	14100	14100	14100	14100	0
357	20231018	124500	4565740	14100	14100	14100	14100	0
358	20231018	124400	4565740	14100	14100	14100	14100	4
359	20231018	124300	4509340	14100	14100	14100	14100	0
360	20231018	124200	4509340	14100	14100	14100	14100	0
361	20231018	124100	4509340	14100	14100	14100	14100	0
362	20231018	124000	4509340	14100	14100	14100	14100	0
363	20231018	123900	4509340	14100	14100	14100	14100	0
364	20231018	123800	4509340	14100	14100	14100	14100	0
365	20231018	123700	4509340	14100	14100	14100	14100	0
366	20231018	123600	4509340	14100	14100	14100	14100	0
367	20231018	123500	4509340	14100	14100	14100	14100	0
368	20231018	123400	4509340	14100	14100	14100	14100	0
369	20231018	123300	4509340	14100	14100	14100	14100	0
370	20231018	123200	4509340	14100	14100	14100	14100	0
371	20231018	123100	4509340	14100	14100	14100	14100	0
372	20231018	123000	4509340	14100	14100	14100	14100	0
373	20231018	122900	4509340	14100	14100	14100	14100	0
374	20231018	122800	4509340	14100	14100	14100	14100	0
375	20231018	122700	4509340	14100	14100	14100	14100	0
376	20231018	122600	4509340	14100	14100	14100	14100	0
377	20231018	122500	4509340	14100	14100	14100	14100	0
378	20231018	122400	4509340	14100	14100	14100	14100	0
379	20231018	122300	4509340	14100	14100	14100	14100	1
380	20231018	122200	4495240	14100	14100	14100	14100	0
381	20231018	122100	4495240	14100	14100	14100	14100	0
382	20231018	122000	4495240	14100	14100	14100	14100	0
383	20231018	121900	4495240	14100	14100	14100	14100	0
384	20231018	121800	4495240	14100	14100	14100	14100	0
385	20231018	121700	4495240	14100	14100	14100	14100	0
386	20231018	121600	4495240	14100	14100	14100	14100	0
387	20231018	121500	4495240	14100	14100	14100	14100	10
388	20231018	121400	4354240	14100	14100	14100	14100	0
389	20231018	121300	4354240	14100	14100	14100	14100	0
390	20231018	121200	4354240	14100	14100	14100	14100	0
391	20231018	121100	4354240	14100	14100	14100	14100	0
392	20231018	121000	4354240	14100	14100	14100	14100	0
393	20231018	120900	4354240	14100	14100	14100	14100	0
394	20231018	120800	4354240	14100	14100	14100	14100	0
395	20231018	120700	4354240	14100	14100	14100	14100	0
396	20231018	120600	4354240	14100	14100	14100	14100	0
397	20231018	120500	4354240	14100	14100	14100	14100	0
398	20231018	120400	4354240	14100	14100	14100	14100	0
399	20231018	120300	4354240	14100	14100	14100	14100	0
400	20231018	120200	4354240	14100	14100	14100	14100	0
401	20231018	120100	4354240	14100	14100	14100	14100	0
402	20231018	120000	4354240	14100	14100	14100	14100	0
403	20231018	115900	4354240	14100	14100	14100	14100	0
404	20231018	115800	4354240	14100	14100	14100	14100	0
405	20231018	115700	4354240	14100	14090	14100	14090	32
406	20231018	115600	3903050	14120	14120	14120	14120	0
407	20231018	115500	3903050	14120	14120	14120	14120	0
408	20231018	115400	3903050	14120	14120	14120	14120	0
409	20231018	115300	3903050	14120	14120	14120	14120	0
410	20231018	115200	3903050	14120	14120	14120	14120	0
411	20231018	115100	3903050	14120	14120	14120	14120	0
412	20231018	115000	3903050	14120	14120	14120	14120	0
413	20231018	114900	3903050	14120	14120	14120	14120	0
414	20231018	114800	3903050	14120	14120	14120	14120	0
415	20231018	114700	3903050	14120	14120	14120	14120	0
416	20231018	114600	3903050	14120	14120	14120	14120	0
417	20231018	114500	3903050	14120	14120	14120	14120	0
418	20231018	114400	3903050	14120	14120	14120	14120	0
419	20231018	114300	3903050	14120	14120	14120	14120	0
420	20231018	114200	3903050	14120	14120	14120	14120	0
421	20231018	114100	3903050	14120	14120	14120	14120	0
422	20231018	114000	3903050	14120	14120	14120	14120	0
423	20231018	113900	3903050	14120	14120	14120	14120	0
424	20231018	113800	3903050	14120	14120	14120	14120	0
425	20231018	113700	3903050	14120	14120	14120	14120	0
426	20231018	113600	3903050	14120	14120	14120	14120	0
427	20231018	113500	3903050	14120	14120	14120	14120	0
428	20231018	113400	3903050	14120	14120	14120	14120	0
429	20231018	113300	3903050	14120	14120	14120	14120	0
430	20231018	113200	3903050	14120	14120	14120	14120	0
431	20231018	113100	3903050	14120	14120	14120	14120	0
432	20231018	113000	3903050	14120	14120	14120	14120	0
433	20231018	112900	3903050	14120	14120	14120	14120	0
434	20231018	112800	3903050	14120	14120	14120	14120	0
435	20231018	112700	3903050	14120	14120	14120	14120	0
436	20231018	112600	3903050	14120	14120	14120	14120	0
437	20231018	112500	3903050	14120	14120	14120	14120	0
438	20231018	112400	3903050	14120	14120	14120	14120	0
439	20231018	112300	3903050	14120	14120	14120	14120	0
440	20231018	112200	3903050	14120	14120	14120	14120	0
441	20231018	112100	3903050	14120	14120	14120	14120	0
442	20231018	112000	3903050	14120	14120	14120	14120	0
443	20231018	111900	3903050	14120	14120	14120	14120	0
444	20231018	111800	3903050	14120	14120	14120	14120	0
445	20231018	111700	3903050	14120	14120	14120	14120	0
446	20231018	111600	3903050	14120	14120	14120	14120	0
447	20231018	111500	3903050	14120	14120	14120	14120	0
448	20231018	111400	3903050	14120	14120	14120	14120	0
449	20231018	111300	3903050	14120	14120	14120	14120	0
450	20231018	111200	3903050	14120	14120	14120	14120	0
451	20231018	111100	3903050	14120	14120	14120	14120	0
452	20231018	111000	3903050	14120	14120	14120	14120	0
453	20231018	110900	3903050	14120	14120	14120	14120	0
454	20231018	110800	3903050	14120	14120	14120	14120	0
455	20231018	110700	3903050	14120	14120	14120	14120	0
456	20231018	110600	3903050	14120	14120	14120	14120	0
457	20231018	110500	3903050	14120	14120	14120	14120	0
458	20231018	110400	3903050	14120	14120	14120	14120	0
459	20231018	110300	3903050	14120	14120	14120	14120	0
460	20231018	110200	3903050	14120	14120	14120	14120	0
461	20231018	110100	3903050	14120	14120	14120	14120	0
462	20231018	110000	3903050	14120	14050	14120	14050	6
463	20231018	105900	3818410	14050	14050	14050	14050	1
464	20231018	105800	3804360	14120	14120	14120	14120	0
465	20231018	105700	3804360	14120	14120	14120	14120	0
466	20231018	105600	3804360	14120	14120	14120	14120	4
467	20231018	105500	3747880	14120	14120	14120	14120	0
468	20231018	105400	3747880	14120	14120	14120	14120	0
469	20231018	105300	3747880	14120	14120	14120	14120	0
470	20231018	105200	3747880	14120	14120	14120	14120	0
471	20231018	105100	3747880	14120	14120	14120	14120	0
472	20231018	105000	3747880	14120	14120	14120	14120	0
473	20231018	104900	3747880	14120	14120	14120	14120	0
474	20231018	104800	3747880	14120	14120	14120	14120	0
475	20231018	104700	3747880	14120	14120	14120	14120	0
476	20231018	104600	3747880	14120	14120	14120	14120	1
477	20231018	104500	3733760	14140	14140	14140	14140	0
478	20231018	104400	3733760	14140	14140	14140	14140	0
479	20231018	104300	3733760	14140	14140	14140	14140	0
480	20231018	104200	3733760	14140	14140	14140	14140	0
481	20231018	104100	3733760	14140	14140	14140	14140	1
482	20231018	104000	3719620	14140	14140	14140	14140	0
483	20231018	103900	3719620	14140	14140	14140	14140	0
484	20231018	103800	3719620	14140	14140	14140	14140	1
485	20231018	103700	3705480	14140	14140	14140	14140	0
486	20231018	103600	3705480	14140	14140	14140	14140	0
487	20231018	103500	3705480	14140	14140	14140	14140	0
488	20231018	103400	3705480	14140	14140	14140	14140	0
489	20231018	103300	3705480	14140	14140	14140	14140	0
490	20231018	103200	3705480	14140	14140	14140	14140	1
491	20231018	103100	3691340	14140	14140	14140	14140	0
492	20231018	103000	3691340	14140	14140	14140	14140	0
493	20231018	102900	3691340	14140	14140	14140	14140	7
494	20231018	102800	3592360	14140	14140	14140	14140	0
495	20231018	102700	3592360	14140	14140	14140	14140	0
496	20231018	102600	3592360	14140	14140	14140	14140	0
497	20231018	102500	3592360	14140	14140	14140	14140	0
498	20231018	102400	3592360	14140	14140	14140	14140	0
499	20231018	102300	3592360	14140	14140	14140	14140	0
500	20231018	102200	3592360	14140	14140	14140	14140	0
501	20231018	102100	3592360	14140	14140	14140	14140	0
502	20231018	102000	3592360	14140	14140	14140	14140	0
503	20231018	101900	3592360	14140	14140	14140	14140	1
504	20231018	101800	3578220	14140	14140	14140	14140	0
505	20231018	101700	3578220	14140	14140	14140	14140	0
506	20231018	101600	3578220	14140	14140	14140	14140	12
507	20231018	101500	3408540	14140	14100	14140	14100	3
508	20231018	101400	3366160	14130	14130	14130	14130	0
509	20231018	101300	3366160	14130	14130	14130	14130	0
510	20231018	101200	3366160	14130	14130	14130	14130	0
511	20231018	101100	3366160	14130	14130	14130	14130	0
512	20231018	101000	3366160	14130	14030	14130	14030	6
513	20231018	100900	3281480	14030	14030	14030	14030	0
514	20231018	100800	3281480	14030	14140	14140	14030	5
515	20231018	100700	3211220	14140	14140	14140	14140	0
516	20231018	100600	3211220	14140	14140	14140	14140	0
517	20231018	100500	3211220	14140	14140	14140	14140	0
518	20231018	100400	3211220	14140	14140	14140	14140	0
519	20231018	100300	3211220	14140	14140	14140	14140	0
520	20231018	100200	3211220	14140	14140	14140	14140	0
521	20231018	100100	3211220	14140	14140	14140	14140	0
522	20231018	100000	3211220	14140	14130	14140	14130	4
523	20231018	095900	3154690	14130	14130	14130	14130	0
524	20231018	095800	3154690	14130	14130	14130	14130	0
525	20231018	095700	3154690	14130	14130	14130	14130	0
526	20231018	095600	3154690	14130	14130	14130	14130	0
527	20231018	095500	3154690	14130	14130	14130	14130	0
528	20231018	095400	3154690	14130	14130	14130	14130	0
529	20231018	095300	3154690	14130	14130	14130	14130	0
530	20231018	095200	3154690	14130	14130	14130	14130	0
531	20231018	095100	3154690	14130	14130	14130	14130	0
532	20231018	095000	3154690	14130	14130	14130	14130	1
533	20231018	094900	3140560	14130	14130	14130	14130	0
534	20231018	094800	3140560	14130	14130	14130	14130	0
535	20231018	094700	3140560	14130	14130	14130	14130	0
536	20231018	094600	3140560	14130	14130	14130	14130	0
537	20231018	094500	3140560	14130	14130	14130	14130	0
538	20231018	094400	3140560	14130	14130	14130	14130	0
539	20231018	094300	3140560	14130	14130	14130	14130	0
540	20231018	094200	3140560	14130	14130	14130	14130	0
541	20231018	094100	3140560	14130	14130	14130	14130	0
542	20231018	094000	3140560	14130	14130	14130	14130	0
543	20231018	093900	3140560	14130	14130	14130	14130	0
544	20231018	093800	3140560	14130	14130	14130	14130	0
545	20231018	093700	3140560	14130	14130	14130	14130	0
546	20231018	093600	3140560	14130	14130	14130	14130	0
547	20231018	093500	3140560	14130	14130	14130	14130	1
548	20231018	093400	3126430	14130	14130	14130	14130	0
549	20231018	093300	3126430	14130	14130	14130	14130	0
550	20231018	093200	3126430	14130	14130	14130	14130	1
551	20231018	093100	3112300	14130	14130	14130	14130	0
552	20231018	093000	3112300	14130	14130	14130	14130	0
553	20231018	092900	3112300	14130	14130	14130	14130	0
554	20231018	092800	3112300	14130	14130	14130	14130	0
555	20231018	092700	3112300	14130	14130	14130	14130	0
556	20231018	092600	3112300	14130	14130	14130	14130	0
557	20231018	092500	3112300	14130	14130	14130	14130	1
558	20231018	092400	3098170	14130	14130	14130	14130	0
559	20231018	092300	3098170	14130	14130	14130	14130	0
560	20231018	092200	3098170	14130	14130	14130	14130	0
561	20231018	092100	3098170	14130	14130	14130	14130	2
562	20231018	092000	3069910	14130	14130	14130	14130	0
563	20231018	091900	3069910	14130	14070	14130	14070	33
564	20231018	091800	2605250	14140	14140	14140	14140	0
565	20231018	091700	2605250	14140	14140	14140	14140	0
566	20231018	091600	2605250	14140	14140	14140	14140	0
567	20231018	091500	2605250	14140	14140	14140	14140	0
568	20231018	091400	2605250	14140	14140	14140	14140	0
569	20231018	091300	2605250	14140	14140	14140	14140	0
570	20231018	091200	2605250	14140	14140	14140	14140	0
571	20231018	091100	2605250	14140	14140	14140	14140	0
572	20231018	091000	2605250	14140	14140	14140	14140	0
573	20231018	090900	2605250	14140	14140	14140	14140	0
574	20231018	090800	2605250	14140	14140	14140	14140	0
575	20231018	090700	2605250	14140	14140	14140	14140	1
576	20231018	090600	2591110	14130	14130	14130	14130	0
577	20231018	090500	2591110	14130	14120	14130	13970	41
578	20231018	090400	2015620	14330	14000	14350	14000	141
579	20231018	090300	13980	13980	13980	13980	13980	0
580	20231018	090200	13980	13980	13980	13980	13980	0
581	20231018	090100	13980	13980	13980	13980	13980	0
582	20231018	090000	13980	13980	13980	13980	13980	1