KissMeData/004080/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184100	17136640	14110	14110	14110	14110	67
3	20231101	184000	17136640	14110	14110	14110	14110	0
4	20231101	183900	17136640	14110	14110	14110	14110	0
5	20231101	183800	17136640	14110	14110	14110	14110	0
6	20231101	183700	17136640	14110	14110	14110	14110	0
7	20231101	183600	17136640	14110	14110	14110	14110	0
8	20231101	183500	17136640	14110	14110	14110	14110	0
9	20231101	183400	17136640	14110	14110	14110	14110	0
10	20231101	183300	17136640	14110	14110	14110	14110	0
11	20231101	183200	17136640	14110	14110	14110	14110	0
12	20231101	183100	17136640	14110	14110	14110	14110	0
13	20231101	183000	17136640	14110	14110	14110	14110	0
14	20231101	182900	17136640	14110	14110	14110	14110	0
15	20231101	182800	17136640	14110	14110	14110	14110	0
16	20231101	182700	17136640	14110	14110	14110	14110	0
17	20231101	182600	17136640	14110	14110	14110	14110	0
18	20231101	182500	17136640	14110	14110	14110	14110	0
19	20231101	182400	17136640	14110	14110	14110	14110	0
20	20231101	182300	17136640	14110	14110	14110	14110	0
21	20231101	182200	17136640	14110	14110	14110	14110	0
22	20231101	182100	17136640	14110	14110	14110	14110	0
23	20231101	182000	17136640	14110	14110	14110	14110	0
24	20231101	181900	17136640	14110	14110	14110	14110	0
25	20231101	181800	17136640	14110	14110	14110	14110	0
26	20231101	181700	17136640	14110	14110	14110	14110	0
27	20231101	181600	17136640	14110	14110	14110	14110	0
28	20231101	181500	17136640	14110	14110	14110	14110	0
29	20231101	181400	17136640	14110	14110	14110	14110	0
30	20231101	181300	17136640	14110	14110	14110	14110	0
31	20231101	181200	17136640	14110	14110	14110	14110	0
32	20231101	181100	17136640	14110	14110	14110	14110	67
33	20231101	181000	17136640	14110	14110	14110	14110	0
34	20231101	180900	17136640	14110	14110	14110	14110	0
35	20231101	180800	17136640	14110	14110	14110	14110	0
36	20231101	180700	17136640	14110	14110	14110	14110	0
37	20231101	180600	17136640	14110	14110	14110	14110	0
38	20231101	180500	17136640	14110	14110	14110	14110	0
39	20231101	180400	17136640	14110	14110	14110	14110	0
40	20231101	180300	17136640	14110	14110	14110	14110	0
41	20231101	180200	17136640	14110	14110	14110	14110	0
42	20231101	180100	17136640	14110	14110	14110	14110	0
43	20231101	180000	17136640	14110	14110	14110	14110	0
44	20231101	175900	17136640	14110	14110	14110	14110	0
45	20231101	175800	17136640	14110	14110	14110	14110	0
46	20231101	175700	17136640	14110	14110	14110	14110	0
47	20231101	175600	17136640	14110	14110	14110	14110	0
48	20231101	175500	17136640	14110	14110	14110	14110	0
49	20231101	175400	17136640	14110	14110	14110	14110	0
50	20231101	175300	17136640	14110	14110	14110	14110	0
51	20231101	175200	17136640	14110	14110	14110	14110	0
52	20231101	175100	17136640	14110	14110	14110	14110	0
53	20231101	175000	17136640	14110	14110	14110	14110	0
54	20231101	174900	17136640	14110	14110	14110	14110	0
55	20231101	174800	17136640	14110	14110	14110	14110	0
56	20231101	174700	17136640	14110	14110	14110	14110	0
57	20231101	174600	17136640	14110	14110	14110	14110	0
58	20231101	174500	17136640	14110	14110	14110	14110	0
59	20231101	174400	17136640	14110	14110	14110	14110	0
60	20231101	174300	17136640	14110	14110	14110	14110	0
61	20231101	174200	17136640	14110	14110	14110	14110	0
62	20231101	174100	17136640	14110	14110	14110	14110	67
63	20231101	174000	17136640	14110	14110	14110	14110	0
64	20231101	173900	17136640	14110	14110	14110	14110	0
65	20231101	173800	17136640	14110	14110	14110	14110	0
66	20231101	173700	17136640	14110	14110	14110	14110	0
67	20231101	173600	17136640	14110	14110	14110	14110	0
68	20231101	173500	17136640	14110	14110	14110	14110	0
69	20231101	173400	17136640	14110	14110	14110	14110	0
70	20231101	173300	17136640	14110	14110	14110	14110	0
71	20231101	173200	17136640	14110	14110	14110	14110	0
72	20231101	173100	17136640	14110	14110	14110	14110	0
73	20231101	173000	17136640	14110	14110	14110	14110	0
74	20231101	172900	17136640	14110	14110	14110	14110	0
75	20231101	172800	17136640	14110	14110	14110	14110	0
76	20231101	172700	17136640	14110	14110	14110	14110	0
77	20231101	172600	17136640	14110	14110	14110	14110	0
78	20231101	172500	17136640	14110	14110	14110	14110	0
79	20231101	172400	17136640	14110	14110	14110	14110	0
80	20231101	172300	17136640	14110	14110	14110	14110	0
81	20231101	172200	17136640	14110	14110	14110	14110	0
82	20231101	172100	17136640	14110	14110	14110	14110	0
83	20231101	172000	17136640	14110	14110	14110	14110	0
84	20231101	171900	17136640	14110	14110	14110	14110	0
85	20231101	171800	17136640	14110	14110	14110	14110	0
86	20231101	171700	17136640	14110	14110	14110	14110	0
87	20231101	171600	17136640	14110	14110	14110	14110	0
88	20231101	171500	17136640	14110	14110	14110	14110	0
89	20231101	171400	17136640	14110	14110	14110	14110	0
90	20231101	171300	17136640	14110	14110	14110	14110	0
91	20231101	171200	17136640	14110	14110	14110	14110	0
92	20231101	171100	17136640	14110	14110	14110	14110	67
93	20231101	171000	17136640	14110	14110	14110	14110	0
94	20231101	170900	17136640	14110	14110	14110	14110	0
95	20231101	170800	17136640	14110	14110	14110	14110	0
96	20231101	170700	17136640	14110	14110	14110	14110	0
97	20231101	170600	17136640	14110	14110	14110	14110	0
98	20231101	170500	17136640	14110	14110	14110	14110	0
99	20231101	170400	17136640	14110	14110	14110	14110	0
100	20231101	170300	17136640	14110	14110	14110	14110	0
101	20231101	170200	17136640	14110	14110	14110	14110	0
102	20231101	170100	17136640	14110	14110	14110	14110	0
103	20231101	170000	17136640	14110	14110	14110	14110	0
104	20231101	165900	17136640	14110	14110	14110	14110	0
105	20231101	165800	17136640	14110	14110	14110	14110	0
106	20231101	165700	17136640	14110	14110	14110	14110	0
107	20231101	165600	17136640	14110	14110	14110	14110	0
108	20231101	165500	17136640	14110	14110	14110	14110	0
109	20231101	165400	17136640	14110	14110	14110	14110	0
110	20231101	165300	17136640	14110	14110	14110	14110	0
111	20231101	165200	17136640	14110	14110	14110	14110	0
112	20231101	165100	17136640	14110	14110	14110	14110	0
113	20231101	165000	17136640	14110	14110	14110	14110	0
114	20231101	164900	17136640	14110	14110	14110	14110	0
115	20231101	164800	17136640	14110	14110	14110	14110	0
116	20231101	164700	17136640	14110	14110	14110	14110	0
117	20231101	164600	17136640	14110	14110	14110	14110	0
118	20231101	164500	17136640	14110	14110	14110	14110	0
119	20231101	164400	17136640	14110	14110	14110	14110	0
120	20231101	164300	17136640	14110	14110	14110	14110	0
121	20231101	164200	17136640	14110	14110	14110	14110	0
122	20231101	164100	17136640	14110	14110	14110	14110	67
123	20231101	164000	17136640	14110	14110	14110	14110	0
124	20231101	163900	17136640	14110	14110	14110	14110	0
125	20231101	163800	17136640	14110	14110	14110	14110	0
126	20231101	163700	17136640	14110	14110	14110	14110	0
127	20231101	163600	17136640	14110	14110	14110	14110	0
128	20231101	163500	17136640	14110	14110	14110	14110	0
129	20231101	163400	17136640	14110	14110	14110	14110	0
130	20231101	163300	17136640	14110	14110	14110	14110	0
131	20231101	163200	17136640	14110	14110	14110	14110	0
132	20231101	163100	17136640	14110	14110	14110	14110	0
133	20231101	163000	17136640	14110	14110	14110	14110	0
134	20231101	162900	17136640	14110	14110	14110	14110	0
135	20231101	162800	17136640	14110	14110	14110	14110	0
136	20231101	162700	17136640	14110	14110	14110	14110	0
137	20231101	162600	17136640	14110	14110	14110	14110	0
138	20231101	162500	17136640	14110	14110	14110	14110	0
139	20231101	162400	17136640	14110	14110	14110	14110	0
140	20231101	162300	17136640	14110	14110	14110	14110	0
141	20231101	162200	17136640	14110	14110	14110	14110	0
142	20231101	162100	17136640	14110	14110	14110	14110	0
143	20231101	162000	17136640	14110	14110	14110	14110	0
144	20231101	161900	17136640	14110	14110	14110	14110	0
145	20231101	161800	17136640	14110	14110	14110	14110	0
146	20231101	161700	17136640	14110	14110	14110	14110	0
147	20231101	161600	17136640	14110	14110	14110	14110	0
148	20231101	161500	17136640	14110	14110	14110	14110	0
149	20231101	161400	17136640	14110	14110	14110	14110	0
150	20231101	161300	17136640	14110	14110	14110	14110	0
151	20231101	161200	17136640	14110	14110	14110	14110	0
152	20231101	161100	17136640	14110	14110	14110	14110	67
153	20231101	161000	17136640	14110	14110	14110	14110	0
154	20231101	160900	17136640	14110	14110	14110	14110	0
155	20231101	160800	17136640	14110	14110	14110	14110	0
156	20231101	160700	17136640	14110	14110	14110	14110	0
157	20231101	160600	17136640	14110	14110	14110	14110	0
158	20231101	160500	17136640	14110	14110	14110	14110	0
159	20231101	160400	17136640	14110	14110	14110	14110	0
160	20231101	160300	17136640	14110	14110	14110	14110	0
161	20231101	160200	17136640	14110	14110	14110	14110	0
162	20231101	160100	17136640	14110	14110	14110	14110	0
163	20231101	160000	17136640	14110	14110	14110	14110	0
164	20231101	155900	17136640	14110	14110	14110	14110	0
165	20231101	155800	17136640	14110	14110	14110	14110	0
166	20231101	155700	17136640	14110	14110	14110	14110	0
167	20231101	155600	17136640	14110	14110	14110	14110	0
168	20231101	155500	17136640	14110	14110	14110	14110	0
169	20231101	155400	17136640	14110	14110	14110	14110	0
170	20231101	155300	17136640	14110	14110	14110	14110	0
171	20231101	155200	17136640	14110	14110	14110	14110	0
172	20231101	155100	17136640	14110	14110	14110	14110	0
173	20231101	155000	17136640	14110	14110	14110	14110	0
174	20231101	154900	17136640	14110	14110	14110	14110	0
175	20231101	154800	17136640	14110	14110	14110	14110	0
176	20231101	154700	17136640	14110	14110	14110	14110	0
177	20231101	154600	17136640	14110	14110	14110	14110	0
178	20231101	154500	17136640	14110	14110	14110	14110	0
179	20231101	154400	17136640	14110	14110	14110	14110	0
180	20231101	154300	17136640	14110	14110	14110	14110	0
181	20231101	154200	17136640	14110	14110	14110	14110	0
182	20231101	154100	17136640	14110	14110	14110	14110	67
183	20231101	154000	17136640	14110	14110	14110	14110	0
184	20231101	153900	17136640	14110	14110	14110	14110	0
185	20231101	153800	17136640	14110	14110	14110	14110	0
186	20231101	153700	17136640	14110	14110	14110	14110	0
187	20231101	153600	17136640	14110	14110	14110	14110	0
188	20231101	153500	17136640	14110	14110	14110	14110	0
189	20231101	153400	17136640	14110	14110	14110	14110	0
190	20231101	153300	17136640	14110	14110	14110	14110	0
191	20231101	153200	17136640	14110	14110	14110	14110	0
192	20231101	153100	17136640	14110	14110	14110	14110	0
193	20231101	153000	17136640	14110	14110	14110	14110	67
194	20231101	152900	16191270	14060	14060	14060	14060	0
195	20231101	152800	16191270	14060	14060	14060	14060	0
196	20231101	152700	16191270	14060	14060	14060	14060	0
197	20231101	152600	16191270	14060	14060	14060	14060	0
198	20231101	152500	16191270	14060	14060	14060	14060	0
199	20231101	152400	16191270	14060	14060	14060	14060	0
200	20231101	152300	16191270	14060	14060	14060	14060	0
201	20231101	152200	16191270	14060	14060	14060	14060	0
202	20231101	152100	16191270	14060	14060	14060	14060	0
203	20231101	152000	16191270	14060	14060	14060	14060	0
204	20231101	151900	16191270	14060	14100	14110	14060	41
205	20231101	151800	15613080	14090	14100	14100	14090	24
206	20231101	151700	15274720	14090	14090	14090	14090	0
207	20231101	151600	15274720	14090	14090	14090	14090	0
208	20231101	151500	15274720	14090	14090	14090	14090	4
209	20231101	151400	15218360	14070	14100	14100	14070	74
210	20231101	151300	14175080	14100	14100	14100	14100	0
211	20231101	151200	14175080	14100	14100	14100	14100	0
212	20231101	151100	14175080	14100	14100	14100	14100	0
213	20231101	151000	14175080	14100	14100	14100	14100	0
214	20231101	150900	14175080	14100	14100	14100	14100	0
215	20231101	150800	14175080	14100	14100	14100	14100	0
216	20231101	150700	14175080	14100	14100	14100	14100	0
217	20231101	150600	14175080	14100	14100	14100	14100	0
218	20231101	150500	14175080	14100	14100	14100	14100	0
219	20231101	150400	14175080	14100	14100	14100	14100	0
220	20231101	150300	14175080	14100	14100	14100	14100	0
221	20231101	150200	14175080	14100	14100	14100	14100	0
222	20231101	150100	14175080	14100	14100	14100	14100	0
223	20231101	150000	14175080	14100	14100	14100	14100	0
224	20231101	145900	14175080	14100	14100	14100	14100	0
225	20231101	145800	14175080	14100	14100	14100	14100	0
226	20231101	145700	14175080	14100	14100	14100	14100	0
227	20231101	145600	14175080	14100	14100	14100	14100	0
228	20231101	145500	14175080	14100	14100	14100	14100	0
229	20231101	145400	14175080	14100	14100	14100	14100	0
230	20231101	145300	14175080	14100	14100	14100	14100	0
231	20231101	145200	14175080	14100	14100	14100	14100	0
232	20231101	145100	14175080	14100	14100	14100	14100	0
233	20231101	145000	14175080	14100	14100	14100	14100	0
234	20231101	144900	14175080	14100	14100	14100	14100	0
235	20231101	144800	14175080	14100	14100	14100	14100	4
236	20231101	144700	14118680	14100	14100	14100	14100	0
237	20231101	144600	14118680	14100	14100	14100	14100	0
238	20231101	144500	14118680	14100	14100	14100	14100	0
239	20231101	144400	14118680	14100	14100	14100	14100	0
240	20231101	144300	14118680	14100	14100	14100	14100	0
241	20231101	144200	14118680	14100	14100	14100	14100	0
242	20231101	144100	14118680	14100	14100	14100	14100	0
243	20231101	144000	14118680	14100	14100	14100	14100	0
244	20231101	143900	14118680	14100	14100	14100	14100	0
245	20231101	143800	14118680	14100	14100	14100	14100	0
246	20231101	143700	14118680	14100	14100	14100	14100	0
247	20231101	143600	14118680	14100	14100	14100	14100	5
248	20231101	143500	14048180	14100	14100	14100	14100	0
249	20231101	143400	14048180	14100	14100	14100	14100	0
250	20231101	143300	14048180	14100	14100	14100	14100	0
251	20231101	143200	14048180	14100	14100	14100	14100	0
252	20231101	143100	14048180	14100	14100	14100	14100	0
253	20231101	143000	14048180	14100	14100	14100	14100	0
254	20231101	142900	14048180	14100	14100	14100	14100	0
255	20231101	142800	14048180	14100	14100	14100	14100	1
256	20231101	142700	14034080	14110	14110	14110	14110	0
257	20231101	142600	14034080	14110	14110	14110	14110	0
258	20231101	142500	14034080	14110	14110	14110	14110	0
259	20231101	142400	14034080	14110	14110	14110	14110	0
260	20231101	142300	14034080	14110	14110	14110	14110	0
261	20231101	142200	14034080	14110	14110	14110	14110	0
262	20231101	142100	14034080	14110	14110	14110	14110	0
263	20231101	142000	14034080	14110	14110	14110	14110	0
264	20231101	141900	14034080	14110	14110	14110	14110	0
265	20231101	141800	14034080	14110	14110	14110	14110	0
266	20231101	141700	14034080	14110	14110	14110	14110	1
267	20231101	141600	14019970	14070	14070	14070	14070	0
268	20231101	141500	14019970	14070	14070	14070	14070	0
269	20231101	141400	14019970	14070	14070	14070	14070	0
270	20231101	141300	14019970	14070	14070	14070	14070	0
271	20231101	141200	14019970	14070	14070	14070	14070	0
272	20231101	141100	14019970	14070	14070	14070	14070	0
273	20231101	141000	14019970	14070	14070	14070	14070	0
274	20231101	140900	14019970	14070	14070	14070	14070	0
275	20231101	140800	14019970	14070	14070	14070	14070	3
276	20231101	140700	13977760	14110	14110	14110	14110	0
277	20231101	140600	13977760	14110	14110	14110	14110	0
278	20231101	140500	13977760	14110	14110	14110	14110	0
279	20231101	140400	13977760	14110	14110	14110	14110	1
280	20231101	140300	13963650	14110	14110	14110	14110	0
281	20231101	140200	13963650	14110	14110	14110	14110	0
282	20231101	140100	13963650	14110	14110	14110	14110	0
283	20231101	140000	13963650	14110	14110	14110	14110	0
284	20231101	135900	13963650	14110	14110	14110	14110	0
285	20231101	135800	13963650	14110	14110	14110	14110	0
286	20231101	135700	13963650	14110	14100	14110	14100	17
287	20231101	135600	13723940	14100	14100	14100	14100	0
288	20231101	135500	13723940	14100	14100	14100	14100	0
289	20231101	135400	13723940	14100	14100	14100	14100	0
290	20231101	135300	13723940	14100	14100	14100	14100	0
291	20231101	135200	13723940	14100	14100	14100	14100	0
292	20231101	135100	13723940	14100	14100	14100	14100	0
293	20231101	135000	13723940	14100	14100	14100	14100	0
294	20231101	134900	13723940	14100	14100	14100	14100	0
295	20231101	134800	13723940	14100	14100	14100	14100	0
296	20231101	134700	13723940	14100	14100	14100	14100	0
297	20231101	134600	13723940	14100	14100	14100	14100	0
298	20231101	134500	13723940	14100	14100	14100	14100	1
299	20231101	134400	13709840	14100	14100	14100	14100	0
300	20231101	134300	13709840	14100	14100	14100	14100	0
301	20231101	134200	13709840	14100	14100	14100	14100	0
302	20231101	134100	13709840	14100	14100	14100	14100	0
303	20231101	134000	13709840	14100	14100	14100	14100	1
304	20231101	133900	13695740	14100	14100	14100	14100	0
305	20231101	133800	13695740	14100	14100	14100	14100	1
306	20231101	133700	13681640	14100	14100	14100	14100	0
307	20231101	133600	13681640	14100	14100	14100	14100	0
308	20231101	133500	13681640	14100	14100	14100	14100	0
309	20231101	133400	13681640	14100	14100	14100	14100	0
310	20231101	133300	13681640	14100	14100	14100	14100	0
311	20231101	133200	13681640	14100	14100	14100	14100	0
312	20231101	133100	13681640	14100	14100	14100	14100	0
313	20231101	133000	13681640	14100	14100	14100	14100	0
314	20231101	132900	13681640	14100	14100	14100	14100	0
315	20231101	132800	13681640	14100	14100	14100	14100	0
316	20231101	132700	13681640	14100	14100	14100	14100	0
317	20231101	132600	13681640	14100	14100	14100	14100	0
318	20231101	132500	13681640	14100	14100	14100	14100	1
319	20231101	132400	13667540	14100	14060	14100	14060	3
320	20231101	132300	13625320	14100	14100	14100	14100	0
321	20231101	132200	13625320	14100	14100	14100	14100	2
322	20231101	132100	13597120	14100	14100	14100	14100	0
323	20231101	132000	13597120	14100	14100	14100	14100	1
324	20231101	131900	13583020	14050	14050	14050	14050	0
325	20231101	131800	13583020	14050	14050	14050	14050	0
326	20231101	131700	13583020	14050	14050	14050	14050	0
327	20231101	131600	13583020	14050	14050	14050	14050	15
328	20231101	131500	13372270	14110	14110	14110	14110	0
329	20231101	131400	13372270	14110	14110	14110	14110	0
330	20231101	131300	13372270	14110	14110	14110	14110	0
331	20231101	131200	13372270	14110	14110	14110	14110	0
332	20231101	131100	13372270	14110	14110	14110	14110	0
333	20231101	131000	13372270	14110	14090	14110	14090	35
334	20231101	130900	12878850	14100	14100	14100	14100	0
335	20231101	130800	12878850	14100	14100	14100	14100	0
336	20231101	130700	12878850	14100	14100	14100	14100	0
337	20231101	130600	12878850	14100	14100	14100	14100	0
338	20231101	130500	12878850	14100	14100	14100	14050	293
339	20231101	130400	8756660	14100	14100	14100	14100	0
340	20231101	130300	8756660	14100	14100	14100	14100	5
341	20231101	130200	8686160	14110	14110	14110	14110	0
342	20231101	130100	8686160	14110	14110	14110	14110	0
343	20231101	130000	8686160	14110	14110	14110	14110	0
344	20231101	125900	8686160	14110	14110	14110	14110	0
345	20231101	125800	8686160	14110	14110	14110	14110	0
346	20231101	125700	8686160	14110	14110	14110	14110	0
347	20231101	125600	8686160	14110	14110	14110	14110	0
348	20231101	125500	8686160	14110	14110	14110	14110	0
349	20231101	125400	8686160	14110	14110	14110	14110	0
350	20231101	125300	8686160	14110	14110	14110	14110	0
351	20231101	125200	8686160	14110	14110	14110	14110	0
352	20231101	125100	8686160	14110	14110	14110	14110	0
353	20231101	125000	8686160	14110	14110	14110	14110	0
354	20231101	124900	8686160	14110	14110	14110	14110	0
355	20231101	124800	8686160	14110	14110	14110	14110	0
356	20231101	124700	8686160	14110	14110	14110	14110	0
357	20231101	124600	8686160	14110	14100	14110	14070	215
358	20231101	124500	5654950	14100	14100	14100	14100	0
359	20231101	124400	5654950	14100	14100	14100	14100	0
360	20231101	124300	5654950	14100	14100	14100	14100	0
361	20231101	124200	5654950	14100	14100	14100	14100	0
362	20231101	124100	5654950	14100	14100	14100	14100	0
363	20231101	124000	5654950	14100	14100	14100	14100	1
364	20231101	123900	5640850	14100	14100	14100	14100	0
365	20231101	123800	5640850	14100	14100	14100	14100	0
366	20231101	123700	5640850	14100	14100	14100	14100	0
367	20231101	123600	5640850	14100	14100	14100	14100	0
368	20231101	123500	5640850	14100	14100	14100	14100	0
369	20231101	123400	5640850	14100	14100	14100	14100	4
370	20231101	123300	5584450	14100	14100	14100	14100	0
371	20231101	123200	5584450	14100	14100	14100	14100	0
372	20231101	123100	5584450	14100	14100	14100	14100	0
373	20231101	123000	5584450	14100	14100	14100	14100	2
374	20231101	122900	5556250	14100	14100	14100	14100	0
375	20231101	122800	5556250	14100	14100	14100	14100	1
376	20231101	122700	5542150	14100	14100	14100	14100	0
377	20231101	122600	5542150	14100	14100	14100	14100	0
378	20231101	122500	5542150	14100	14100	14100	14100	0
379	20231101	122400	5542150	14100	14100	14100	14100	0
380	20231101	122300	5542150	14100	14100	14100	14100	0
381	20231101	122200	5542150	14100	14100	14100	14100	0
382	20231101	122100	5542150	14100	14100	14100	14100	0
383	20231101	122000	5542150	14100	14100	14100	14100	0
384	20231101	121900	5542150	14100	14100	14100	14100	3
385	20231101	121800	5499850	14100	14100	14100	14100	0
386	20231101	121700	5499850	14100	14100	14100	14100	0
387	20231101	121600	5499850	14100	14100	14100	14100	0
388	20231101	121500	5499850	14100	14100	14100	14100	0
389	20231101	121400	5499850	14100	14100	14100	14100	0
390	20231101	121300	5499850	14100	14100	14100	14100	0
391	20231101	121200	5499850	14100	14100	14100	14100	0
392	20231101	121100	5499850	14100	14100	14100	14100	0
393	20231101	121000	5499850	14100	14100	14100	14100	0
394	20231101	120900	5499850	14100	14100	14100	14100	0
395	20231101	120800	5499850	14100	14100	14100	14100	0
396	20231101	120700	5499850	14100	14100	14100	14100	0
397	20231101	120600	5499850	14100	14100	14100	14100	1
398	20231101	120500	5485750	14100	14100	14100	14100	0
399	20231101	120400	5485750	14100	14100	14100	14100	0
400	20231101	120300	5485750	14100	14100	14100	14100	1
401	20231101	120200	5471650	14100	14100	14100	14100	0
402	20231101	120100	5471650	14100	14100	14100	14100	0
403	20231101	120000	5471650	14100	14100	14100	14100	0
404	20231101	115900	5471650	14100	14100	14100	14100	0
405	20231101	115800	5471650	14100	14100	14100	14100	0
406	20231101	115700	5471650	14100	14100	14100	14100	0
407	20231101	115600	5471650	14100	14100	14100	14100	0
408	20231101	115500	5471650	14100	14100	14100	14100	0
409	20231101	115400	5471650	14100	14100	14100	14100	0
410	20231101	115300	5471650	14100	14100	14100	14100	0
411	20231101	115200	5471650	14100	14100	14100	14100	0
412	20231101	115100	5471650	14100	14100	14100	14100	0
413	20231101	115000	5471650	14100	14100	14100	14100	2
414	20231101	114900	5443450	14100	14100	14100	14100	1
415	20231101	114800	5429350	14100	14100	14100	14100	0
416	20231101	114700	5429350	14100	14100	14100	14100	0
417	20231101	114600	5429350	14100	14100	14100	14100	0
418	20231101	114500	5429350	14100	14100	14100	14100	0
419	20231101	114400	5429350	14100	14100	14100	14100	0
420	20231101	114300	5429350	14100	14100	14100	14100	0
421	20231101	114200	5429350	14100	14100	14100	14100	0
422	20231101	114100	5429350	14100	14100	14100	14100	0
423	20231101	114000	5429350	14100	14100	14100	14100	0
424	20231101	113900	5429350	14100	14100	14100	14100	0
425	20231101	113800	5429350	14100	14100	14100	14100	0
426	20231101	113700	5429350	14100	14100	14100	14100	0
427	20231101	113600	5429350	14100	14100	14100	14100	0
428	20231101	113500	5429350	14100	14100	14100	14100	0
429	20231101	113400	5429350	14100	14100	14100	14100	0
430	20231101	113300	5429350	14100	14100	14100	14100	0
431	20231101	113200	5429350	14100	14100	14100	14100	1
432	20231101	113100	5415250	14100	14100	14100	14100	0
433	20231101	113000	5415250	14100	14100	14100	14100	0
434	20231101	112900	5415250	14100	14100	14100	14100	0
435	20231101	112800	5415250	14100	14100	14100	14100	0
436	20231101	112700	5415250	14100	14100	14100	14100	0
437	20231101	112600	5415250	14100	14100	14100	14100	0
438	20231101	112500	5415250	14100	14100	14100	14100	0
439	20231101	112400	5415250	14100	14100	14100	14100	0
440	20231101	112300	5415250	14100	14100	14100	14100	0
441	20231101	112200	5415250	14100	14100	14100	14100	0
442	20231101	112100	5415250	14100	14100	14100	14100	0
443	20231101	112000	5415250	14100	14100	14100	14100	1
444	20231101	111900	5401150	14100	14100	14100	14100	0
445	20231101	111800	5401150	14100	14100	14100	14100	0
446	20231101	111700	5401150	14100	14100	14100	14100	0
447	20231101	111600	5401150	14100	14100	14100	14100	0
448	20231101	111500	5401150	14100	14100	14100	14100	0
449	20231101	111400	5401150	14100	14100	14100	14100	0
450	20231101	111300	5401150	14100	14100	14100	14100	0
451	20231101	111200	5401150	14100	14100	14100	14100	0
452	20231101	111100	5401150	14100	14100	14100	14100	0
453	20231101	111000	5401150	14100	14100	14100	14100	0
454	20231101	110900	5401150	14100	14100	14100	14100	0
455	20231101	110800	5401150	14100	14100	14100	14100	0
456	20231101	110700	5401150	14100	14100	14100	14100	0
457	20231101	110600	5401150	14100	14100	14100	14100	0
458	20231101	110500	5401150	14100	14100	14100	14100	0
459	20231101	110400	5401150	14100	14100	14100	14100	0
460	20231101	110300	5401150	14100	14100	14100	14100	0
461	20231101	110200	5401150	14100	14100	14100	14100	0
462	20231101	110100	5401150	14100	14100	14100	14100	2
463	20231101	110000	5372950	14110	14110	14110	14110	0
464	20231101	105900	5372950	14110	14110	14110	14110	0
465	20231101	105800	5372950	14110	14110	14110	14110	0
466	20231101	105700	5372950	14110	14110	14110	14110	0
467	20231101	105600	5372950	14110	14110	14110	14110	0
468	20231101	105500	5372950	14110	14110	14110	14110	0
469	20231101	105400	5372950	14110	14110	14110	14110	0
470	20231101	105300	5372950	14110	14110	14110	14110	0
471	20231101	105200	5372950	14110	14110	14110	14110	0
472	20231101	105100	5372950	14110	14110	14110	14110	0
473	20231101	105000	5372950	14110	14110	14110	14110	0
474	20231101	104900	5372950	14110	14110	14110	14110	0
475	20231101	104800	5372950	14110	14110	14110	14110	0
476	20231101	104700	5372950	14110	14110	14110	14110	0
477	20231101	104600	5372950	14110	14110	14110	14110	0
478	20231101	104500	5372950	14110	14100	14110	14100	27
479	20231101	104400	4992240	14100	14100	14100	14100	0
480	20231101	104300	4992240	14100	14100	14100	14100	0
481	20231101	104200	4992240	14100	14100	14100	14100	0
482	20231101	104100	4992240	14100	14100	14100	14100	0
483	20231101	104000	4992240	14100	14100	14100	14100	1
484	20231101	103900	4978140	14100	14100	14100	14100	0
485	20231101	103800	4978140	14100	14100	14100	14100	0
486	20231101	103700	4978140	14100	14100	14100	14100	1
487	20231101	103600	4964040	14100	14100	14100	14100	0
488	20231101	103500	4964040	14100	14100	14100	14100	0
489	20231101	103400	4964040	14100	14100	14100	14100	2
490	20231101	103300	4935840	14050	14050	14050	14050	1
491	20231101	103200	4921790	14060	14060	14060	14060	0
492	20231101	103100	4921790	14060	14060	14060	14060	0
493	20231101	103000	4921790	14060	14060	14060	14060	0
494	20231101	102900	4921790	14060	14060	14060	14060	0
495	20231101	102800	4921790	14060	14060	14060	14060	0
496	20231101	102700	4921790	14060	14070	14070	14060	41
497	20231101	102600	4345320	14110	14110	14110	14110	0
498	20231101	102500	4345320	14110	14110	14110	14110	0
499	20231101	102400	4345320	14110	14110	14110	14110	0
500	20231101	102300	4345320	14110	14110	14110	14110	0
501	20231101	102200	4345320	14110	14110	14110	14110	0
502	20231101	102100	4345320	14110	14110	14110	14110	0
503	20231101	102000	4345320	14110	14110	14110	14110	0
504	20231101	101900	4345320	14110	14110	14110	14110	0
505	20231101	101800	4345320	14110	14110	14110	14110	0
506	20231101	101700	4345320	14110	14110	14110	14110	0
507	20231101	101600	4345320	14110	14110	14110	14110	0
508	20231101	101500	4345320	14110	14110	14110	14110	1
509	20231101	101400	4331210	14060	14060	14060	14060	0
510	20231101	101300	4331210	14060	14060	14060	14060	0
511	20231101	101200	4331210	14060	14150	14150	14060	65
512	20231101	101100	3416330	14160	14160	14160	14160	0
513	20231101	101000	3416330	14160	14160	14160	14160	1
514	20231101	100900	3402170	14160	14160	14160	14160	0
515	20231101	100800	3402170	14160	14160	14160	14160	0
516	20231101	100700	3402170	14160	14160	14160	14160	0
517	20231101	100600	3402170	14160	14160	14160	14160	0
518	20231101	100500	3402170	14160	14160	14160	14160	1
519	20231101	100400	3388010	14160	14160	14160	14160	0
520	20231101	100300	3388010	14160	14160	14160	14160	0
521	20231101	100200	3388010	14160	14160	14160	14160	1
522	20231101	100100	3373850	14160	14160	14160	14160	0
523	20231101	100000	3373850	14160	14160	14160	14160	0
524	20231101	095900	3373850	14160	14160	14160	14160	0
525	20231101	095800	3373850	14160	14160	14160	14160	1
526	20231101	095700	3359690	14170	14170	14170	14170	0
527	20231101	095600	3359690	14170	14170	14170	14170	3
528	20231101	095500	3317180	14170	14170	14170	14170	1
529	20231101	095400	3303010	14170	14170	14170	14170	0
530	20231101	095300	3303010	14170	14170	14170	14170	0
531	20231101	095200	3303010	14170	14170	14170	14170	0
532	20231101	095100	3303010	14170	14170	14170	14170	0
533	20231101	095000	3303010	14170	14120	14170	14120	11
534	20231101	094900	3147630	14130	14130	14130	14130	0
535	20231101	094800	3147630	14130	14130	14130	14130	0
536	20231101	094700	3147630	14130	14130	14130	14130	0
537	20231101	094600	3147630	14130	14130	14130	14130	0
538	20231101	094500	3147630	14130	14120	14130	14120	7
539	20231101	094400	3048780	14120	14120	14120	14120	0
540	20231101	094300	3048780	14120	14120	14120	14120	0
541	20231101	094200	3048780	14120	14120	14120	14120	0
542	20231101	094100	3048780	14120	14120	14120	14120	0
543	20231101	094000	3048780	14120	14120	14120	14120	1
544	20231101	093900	3034660	14120	14120	14120	14120	0
545	20231101	093800	3034660	14120	14120	14120	14120	0
546	20231101	093700	3034660	14120	14120	14120	14120	0
547	20231101	093600	3034660	14120	14120	14120	14120	0
548	20231101	093500	3034660	14120	14110	14120	14110	15
549	20231101	093400	2822990	14110	14110	14110	14110	0
550	20231101	093300	2822990	14110	14110	14110	14110	0
551	20231101	093200	2822990	14110	14110	14110	14110	2
552	20231101	093100	2794770	14120	14130	14130	14120	2
553	20231101	093000	2766520	14140	14070	14140	14070	3
554	20231101	092900	2724180	14110	14110	14110	14110	77
555	20231101	092800	1637710	14070	14070	14070	14070	0
556	20231101	092700	1637710	14070	14070	14070	14070	0
557	20231101	092600	1637710	14070	14070	14070	14070	0
558	20231101	092500	1637710	14070	14080	14080	14070	18
559	20231101	092400	1384280	14080	14080	14080	14080	10
560	20231101	092300	1243480	14180	14180	14180	14180	0
561	20231101	092200	1243480	14180	14180	14180	14180	0
562	20231101	092100	1243480	14180	14180	14180	14180	1
563	20231101	092000	1229300	14190	14190	14190	14190	0
564	20231101	091900	1229300	14190	14190	14190	14190	0
565	20231101	091800	1229300	14190	14190	14190	14190	0
566	20231101	091700	1229300	14190	14190	14190	14190	0
567	20231101	091600	1229300	14190	14190	14190	14190	0
568	20231101	091500	1229300	14190	14200	14200	14190	2
569	20231101	091400	1200910	14220	14220	14220	14220	0
570	20231101	091300	1200910	14220	14220	14220	14220	0
571	20231101	091200	1200910	14220	14220	14220	14220	0
572	20231101	091100	1200910	14220	14220	14220	14220	0
573	20231101	091000	1200910	14220	14220	14220	14220	1
574	20231101	090900	1186690	14220	14220	14220	14220	1
575	20231101	090800	1172470	14250	14250	14250	14250	0
576	20231101	090700	1172470	14250	14250	14250	14250	0
577	20231101	090600	1172470	14250	14250	14250	14250	0
578	20231101	090500	1172470	14250	14250	14250	14250	0
579	20231101	090400	1172470	14250	14250	14250	14250	0
580	20231101	090300	1172470	14250	14250	14250	14250	0
581	20231101	090200	1172470	14250	14250	14250	14250	1
582	20231101	090100	1158220	14060	14060	14060	14060	0
583	20231101	090000	1158220	14060	14060	14250	14060	82