KissMeData/000860/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183200	53537040	19810	19810	19810	19810	161
3	20231023	183100	53537040	19810	19810	19810	19810	0
4	20231023	183000	53537040	19810	19810	19810	19810	0
5	20231023	182900	53537040	19810	19810	19810	19810	0
6	20231023	182800	53537040	19810	19810	19810	19810	0
7	20231023	182700	53537040	19810	19810	19810	19810	0
8	20231023	182600	53537040	19810	19810	19810	19810	0
9	20231023	182500	53537040	19810	19810	19810	19810	0
10	20231023	182400	53537040	19810	19810	19810	19810	0
11	20231023	182300	53537040	19810	19810	19810	19810	0
12	20231023	182200	53537040	19810	19810	19810	19810	0
13	20231023	182100	53537040	19810	19810	19810	19810	0
14	20231023	182000	53537040	19810	19810	19810	19810	0
15	20231023	181900	53537040	19810	19810	19810	19810	0
16	20231023	181800	53537040	19810	19810	19810	19810	0
17	20231023	181700	53537040	19810	19810	19810	19810	0
18	20231023	181600	53537040	19810	19810	19810	19810	0
19	20231023	181500	53537040	19810	19810	19810	19810	0
20	20231023	181400	53537040	19810	19810	19810	19810	0
21	20231023	181300	53537040	19810	19810	19810	19810	0
22	20231023	181200	53537040	19810	19810	19810	19810	0
23	20231023	181100	53537040	19810	19810	19810	19810	0
24	20231023	181000	53537040	19810	19810	19810	19810	0
25	20231023	180900	53537040	19810	19810	19810	19810	0
26	20231023	180800	53537040	19810	19810	19810	19810	0
27	20231023	180700	53537040	19810	19810	19810	19810	0
28	20231023	180600	53537040	19810	19810	19810	19810	0
29	20231023	180500	53537040	19810	19810	19810	19810	0
30	20231023	180400	53537040	19810	19810	19810	19810	0
31	20231023	180300	53537040	19810	19810	19810	19810	0
32	20231023	180200	53537040	19810	19810	19810	19810	161
33	20231023	180100	53537040	19810	19810	19810	19810	0
34	20231023	180000	53537040	19810	19810	19810	19810	0
35	20231023	175900	53537040	19810	19810	19810	19810	0
36	20231023	175800	53537040	19810	19810	19810	19810	0
37	20231023	175700	53537040	19810	19810	19810	19810	0
38	20231023	175600	53537040	19810	19810	19810	19810	0
39	20231023	175500	53537040	19810	19810	19810	19810	0
40	20231023	175400	53537040	19810	19810	19810	19810	0
41	20231023	175300	53537040	19810	19810	19810	19810	0
42	20231023	175200	53537040	19810	19810	19810	19810	0
43	20231023	175100	53537040	19810	19810	19810	19810	0
44	20231023	175000	53537040	19810	19810	19810	19810	0
45	20231023	174900	53537040	19810	19810	19810	19810	0
46	20231023	174800	53537040	19810	19810	19810	19810	0
47	20231023	174700	53537040	19810	19810	19810	19810	0
48	20231023	174600	53537040	19810	19810	19810	19810	0
49	20231023	174500	53537040	19810	19810	19810	19810	0
50	20231023	174400	53537040	19810	19810	19810	19810	0
51	20231023	174300	53537040	19810	19810	19810	19810	0
52	20231023	174200	53537040	19810	19810	19810	19810	0
53	20231023	174100	53537040	19810	19810	19810	19810	0
54	20231023	174000	53537040	19810	19810	19810	19810	0
55	20231023	173900	53537040	19810	19810	19810	19810	0
56	20231023	173800	53537040	19810	19810	19810	19810	0
57	20231023	173700	53537040	19810	19810	19810	19810	0
58	20231023	173600	53537040	19810	19810	19810	19810	0
59	20231023	173500	53537040	19810	19810	19810	19810	0
60	20231023	173400	53537040	19810	19810	19810	19810	0
61	20231023	173300	53537040	19810	19810	19810	19810	0
62	20231023	173200	53537040	19810	19810	19810	19810	161
63	20231023	173100	53537040	19810	19810	19810	19810	0
64	20231023	173000	53537040	19810	19810	19810	19810	0
65	20231023	172900	53537040	19810	19810	19810	19810	0
66	20231023	172800	53537040	19810	19810	19810	19810	0
67	20231023	172700	53537040	19810	19810	19810	19810	0
68	20231023	172600	53537040	19810	19810	19810	19810	0
69	20231023	172500	53537040	19810	19810	19810	19810	0
70	20231023	172400	53537040	19810	19810	19810	19810	0
71	20231023	172300	53537040	19810	19810	19810	19810	0
72	20231023	172200	53537040	19810	19810	19810	19810	0
73	20231023	172100	53537040	19810	19810	19810	19810	0
74	20231023	172000	53537040	19810	19810	19810	19810	0
75	20231023	171900	53537040	19810	19810	19810	19810	0
76	20231023	171800	53537040	19810	19810	19810	19810	0
77	20231023	171700	53537040	19810	19810	19810	19810	0
78	20231023	171600	53537040	19810	19810	19810	19810	0
79	20231023	171500	53537040	19810	19810	19810	19810	0
80	20231023	171400	53537040	19810	19810	19810	19810	0
81	20231023	171300	53537040	19810	19810	19810	19810	0
82	20231023	171200	53537040	19810	19810	19810	19810	0
83	20231023	171100	53537040	19810	19810	19810	19810	0
84	20231023	171000	53537040	19810	19810	19810	19810	0
85	20231023	170900	53537040	19810	19810	19810	19810	0
86	20231023	170800	53537040	19810	19810	19810	19810	0
87	20231023	170700	53537040	19810	19810	19810	19810	0
88	20231023	170600	53537040	19810	19810	19810	19810	0
89	20231023	170500	53537040	19810	19810	19810	19810	0
90	20231023	170400	53537040	19810	19810	19810	19810	0
91	20231023	170300	53537040	19810	19810	19810	19810	0
92	20231023	170200	53537040	19810	19810	19810	19810	161
93	20231023	170100	53537040	19810	19810	19810	19810	0
94	20231023	170000	53537040	19810	19810	19810	19810	0
95	20231023	165900	53537040	19810	19810	19810	19810	0
96	20231023	165800	53537040	19810	19810	19810	19810	0
97	20231023	165700	53537040	19810	19810	19810	19810	0
98	20231023	165600	53537040	19810	19810	19810	19810	0
99	20231023	165500	53537040	19810	19810	19810	19810	0
100	20231023	165400	53537040	19810	19810	19810	19810	0
101	20231023	165300	53537040	19810	19810	19810	19810	0
102	20231023	165200	53537040	19810	19810	19810	19810	0
103	20231023	165100	53537040	19810	19810	19810	19810	0
104	20231023	165000	53537040	19810	19810	19810	19810	0
105	20231023	164900	53537040	19810	19810	19810	19810	0
106	20231023	164800	53537040	19810	19810	19810	19810	0
107	20231023	164700	53537040	19810	19810	19810	19810	0
108	20231023	164600	53537040	19810	19810	19810	19810	0
109	20231023	164500	53537040	19810	19810	19810	19810	0
110	20231023	164400	53537040	19810	19810	19810	19810	0
111	20231023	164300	53537040	19810	19810	19810	19810	0
112	20231023	164200	53537040	19810	19810	19810	19810	0
113	20231023	164100	53537040	19810	19810	19810	19810	0
114	20231023	164000	53537040	19810	19810	19810	19810	0
115	20231023	163900	53537040	19810	19810	19810	19810	0
116	20231023	163800	53537040	19810	19810	19810	19810	0
117	20231023	163700	53537040	19810	19810	19810	19810	0
118	20231023	163600	53537040	19810	19810	19810	19810	0
119	20231023	163500	53537040	19810	19810	19810	19810	0
120	20231023	163400	53537040	19810	19810	19810	19810	0
121	20231023	163300	53537040	19810	19810	19810	19810	0
122	20231023	163200	53537040	19810	19810	19810	19810	161
123	20231023	163100	53537040	19810	19810	19810	19810	0
124	20231023	163000	53537040	19810	19810	19810	19810	0
125	20231023	162900	53537040	19810	19810	19810	19810	0
126	20231023	162800	53537040	19810	19810	19810	19810	0
127	20231023	162700	53537040	19810	19810	19810	19810	0
128	20231023	162600	53537040	19810	19810	19810	19810	0
129	20231023	162500	53537040	19810	19810	19810	19810	0
130	20231023	162400	53537040	19810	19810	19810	19810	0
131	20231023	162300	53537040	19810	19810	19810	19810	0
132	20231023	162200	53537040	19810	19810	19810	19810	0
133	20231023	162100	53537040	19810	19810	19810	19810	0
134	20231023	162000	53537040	19810	19810	19810	19810	0
135	20231023	161900	53537040	19810	19810	19810	19810	0
136	20231023	161800	53537040	19810	19810	19810	19810	0
137	20231023	161700	53537040	19810	19810	19810	19810	0
138	20231023	161600	53537040	19810	19810	19810	19810	0
139	20231023	161500	53537040	19810	19810	19810	19810	0
140	20231023	161400	53537040	19810	19810	19810	19810	0
141	20231023	161300	53537040	19810	19810	19810	19810	0
142	20231023	161200	53537040	19810	19810	19810	19810	0
143	20231023	161100	53537040	19810	19810	19810	19810	0
144	20231023	161000	53537040	19810	19810	19810	19810	0
145	20231023	160900	53537040	19810	19810	19810	19810	0
146	20231023	160800	53537040	19810	19810	19810	19810	0
147	20231023	160700	53537040	19810	19810	19810	19810	0
148	20231023	160600	53537040	19810	19810	19810	19810	0
149	20231023	160500	53537040	19810	19810	19810	19810	0
150	20231023	160400	53537040	19810	19810	19810	19810	0
151	20231023	160300	53537040	19810	19810	19810	19810	0
152	20231023	160200	53537040	19810	19810	19810	19810	161
153	20231023	160100	53537040	19810	19810	19810	19810	0
154	20231023	160000	53537040	19810	19810	19810	19810	0
155	20231023	155900	53537040	19810	19810	19810	19810	0
156	20231023	155800	53537040	19810	19810	19810	19810	0
157	20231023	155700	53537040	19810	19810	19810	19810	0
158	20231023	155600	53537040	19810	19810	19810	19810	0
159	20231023	155500	53537040	19810	19810	19810	19810	0
160	20231023	155400	53537040	19810	19810	19810	19810	0
161	20231023	155300	53537040	19810	19810	19810	19810	0
162	20231023	155200	53537040	19810	19810	19810	19810	0
163	20231023	155100	53537040	19810	19810	19810	19810	0
164	20231023	155000	53537040	19810	19810	19810	19810	0
165	20231023	154900	53537040	19810	19810	19810	19810	0
166	20231023	154800	53537040	19810	19810	19810	19810	0
167	20231023	154700	53537040	19810	19810	19810	19810	0
168	20231023	154600	53537040	19810	19810	19810	19810	0
169	20231023	154500	53537040	19810	19810	19810	19810	0
170	20231023	154400	53537040	19810	19810	19810	19810	0
171	20231023	154300	53537040	19810	19810	19810	19810	0
172	20231023	154200	53537040	19810	19810	19810	19810	0
173	20231023	154100	53537040	19810	19810	19810	19810	0
174	20231023	154000	53537040	19810	19810	19810	19810	0
175	20231023	153900	53537040	19810	19810	19810	19810	0
176	20231023	153800	53537040	19810	19810	19810	19810	0
177	20231023	153700	53537040	19810	19810	19810	19810	0
178	20231023	153600	53537040	19810	19810	19810	19810	0
179	20231023	153500	53537040	19810	19810	19810	19810	0
180	20231023	153400	53537040	19810	19810	19810	19810	0
181	20231023	153300	53537040	19810	19810	19810	19810	0
182	20231023	153200	53537040	19810	19810	19810	19810	161
183	20231023	153100	53537040	19810	19810	19810	19810	0
184	20231023	153000	53537040	19810	19810	19810	19810	161
185	20231023	152900	50347630	19820	19820	19820	19820	0
186	20231023	152800	50347630	19820	19820	19820	19820	0
187	20231023	152700	50347630	19820	19820	19820	19820	0
188	20231023	152600	50347630	19820	19820	19820	19820	0
189	20231023	152500	50347630	19820	19820	19820	19820	0
190	20231023	152400	50347630	19820	19820	19820	19820	0
191	20231023	152300	50347630	19820	19820	19820	19820	0
192	20231023	152200	50347630	19820	19820	19820	19820	0
193	20231023	152100	50347630	19820	19820	19820	19820	0
194	20231023	152000	50347630	19820	19820	19820	19820	0
195	20231023	151900	50347630	19820	19820	19820	19820	0
196	20231023	151800	50347630	19820	19820	19820	19820	8
197	20231023	151700	50189070	19810	19810	19810	19810	0
198	20231023	151600	50189070	19810	19810	19810	19810	0
199	20231023	151500	50189070	19810	19810	19810	19810	0
200	20231023	151400	50189070	19810	19810	19810	19810	0
201	20231023	151300	50189070	19810	19810	19810	19810	22
202	20231023	151200	49753250	19830	19830	19830	19830	0
203	20231023	151100	49753250	19830	19830	19830	19830	0
204	20231023	151000	49753250	19830	19830	19830	19830	0
205	20231023	150900	49753250	19830	19830	19830	19830	0
206	20231023	150800	49753250	19830	19830	19830	19830	0
207	20231023	150700	49753250	19830	19830	19830	19830	0
208	20231023	150600	49753250	19830	19830	19830	19830	0
209	20231023	150500	49753250	19830	19830	19830	19830	0
210	20231023	150400	49753250	19830	19830	19830	19830	0
211	20231023	150300	49753250	19830	19830	19830	19830	0
212	20231023	150200	49753250	19830	19830	19830	19830	0
213	20231023	150100	49753250	19830	19830	19830	19830	0
214	20231023	150000	49753250	19830	19830	19830	19830	0
215	20231023	145900	49753250	19830	19830	19830	19830	0
216	20231023	145800	49753250	19830	19830	19830	19830	0
217	20231023	145700	49753250	19830	19830	19830	19830	0
218	20231023	145600	49753250	19830	19830	19830	19830	0
219	20231023	145500	49753250	19830	19830	19830	19830	0
220	20231023	145400	49753250	19830	19830	19830	19830	0
221	20231023	145300	49753250	19830	19830	19830	19830	0
222	20231023	145200	49753250	19830	19830	19830	19830	0
223	20231023	145100	49753250	19830	19830	19830	19830	0
224	20231023	145000	49753250	19830	19830	19830	19830	0
225	20231023	144900	49753250	19830	19830	19830	19830	0
226	20231023	144800	49753250	19830	19830	19830	19830	0
227	20231023	144700	49753250	19830	19830	19830	19830	0
228	20231023	144600	49753250	19830	19830	19830	19830	0
229	20231023	144500	49753250	19830	19830	19830	19830	0
230	20231023	144400	49753250	19830	19830	19830	19830	0
231	20231023	144300	49753250	19830	19830	19830	19830	0
232	20231023	144200	49753250	19830	19830	19830	19830	0
233	20231023	144100	49753250	19830	19830	19830	19830	0
234	20231023	144000	49753250	19830	19830	19830	19830	0
235	20231023	143900	49753250	19830	19830	19830	19830	0
236	20231023	143800	49753250	19830	19830	19830	19830	0
237	20231023	143700	49753250	19830	19830	19830	19830	0
238	20231023	143600	49753250	19830	19830	19830	19830	0
239	20231023	143500	49753250	19830	19830	19830	19830	1
240	20231023	143400	49733420	19840	19840	19840	19840	0
241	20231023	143300	49733420	19840	19840	19840	19840	0
242	20231023	143200	49733420	19840	19840	19840	19840	0
243	20231023	143100	49733420	19840	19840	19840	19840	0
244	20231023	143000	49733420	19840	19840	19840	19840	0
245	20231023	142900	49733420	19840	19840	19840	19840	0
246	20231023	142800	49733420	19840	19840	19840	19840	0
247	20231023	142700	49733420	19840	19840	19840	19840	0
248	20231023	142600	49733420	19840	19840	19840	19840	0
249	20231023	142500	49733420	19840	19840	19840	19840	0
250	20231023	142400	49733420	19840	19840	19840	19840	0
251	20231023	142300	49733420	19840	19840	19840	19840	0
252	20231023	142200	49733420	19840	19840	19840	19840	0
253	20231023	142100	49733420	19840	19840	19840	19840	0
254	20231023	142000	49733420	19840	19840	19840	19840	0
255	20231023	141900	49733420	19840	19840	19840	19840	4
256	20231023	141800	49654060	19800	19800	19800	19800	0
257	20231023	141700	49654060	19800	19800	19800	19800	2
258	20231023	141600	49614460	19820	19820	19820	19820	0
259	20231023	141500	49614460	19820	19820	19820	19820	0
260	20231023	141400	49614460	19820	19820	19820	19820	30
261	20231023	141300	49019860	19820	19820	19820	19820	0
262	20231023	141200	49019860	19820	19820	19820	19820	0
263	20231023	141100	49019860	19820	19820	19820	19820	0
264	20231023	141000	49019860	19820	19820	19820	19820	0
265	20231023	140900	49019860	19820	19820	19820	19820	0
266	20231023	140800	49019860	19820	19820	19820	19820	0
267	20231023	140700	49019860	19820	19820	19820	19820	0
268	20231023	140600	49019860	19820	19820	19820	19820	0
269	20231023	140500	49019860	19820	19820	19820	19820	0
270	20231023	140400	49019860	19820	19820	19820	19820	20
271	20231023	140300	48623460	19810	19810	19810	19810	0
272	20231023	140200	48623460	19810	19810	19810	19810	0
273	20231023	140100	48623460	19810	19810	19810	19810	0
274	20231023	140000	48623460	19810	19810	19810	19810	0
275	20231023	135900	48623460	19810	19810	19810	19810	0
276	20231023	135800	48623460	19810	19810	19810	19810	0
277	20231023	135700	48623460	19810	19810	19810	19810	0
278	20231023	135600	48623460	19810	19810	19810	19810	0
279	20231023	135500	48623460	19810	19810	19810	19810	0
280	20231023	135400	48623460	19810	19810	19810	19810	0
281	20231023	135300	48623460	19810	19810	19810	19810	0
282	20231023	135200	48623460	19810	19810	19810	19810	0
283	20231023	135100	48623460	19810	19810	19810	19810	0
284	20231023	135000	48623460	19810	19810	19810	19810	0
285	20231023	134900	48623460	19810	19810	19810	19810	0
286	20231023	134800	48623460	19810	19810	19810	19810	0
287	20231023	134700	48623460	19810	19810	19810	19810	0
288	20231023	134600	48623460	19810	19810	19810	19810	0
289	20231023	134500	48623460	19810	19810	19810	19810	0
290	20231023	134400	48623460	19810	19810	19810	19810	0
291	20231023	134300	48623460	19810	19810	19810	19810	0
292	20231023	134200	48623460	19810	19810	19810	19810	0
293	20231023	134100	48623460	19810	19810	19810	19810	110
294	20231023	134000	46444360	19820	19820	19820	19820	0
295	20231023	133900	46444360	19820	19820	19820	19820	0
296	20231023	133800	46444360	19820	19820	19820	19820	0
297	20231023	133700	46444360	19820	19820	19820	19820	0
298	20231023	133600	46444360	19820	19820	19820	19820	0
299	20231023	133500	46444360	19820	19820	19820	19820	0
300	20231023	133400	46444360	19820	19820	19820	19820	53
301	20231023	133300	45393900	19820	19820	19820	19820	0
302	20231023	133200	45393900	19820	19820	19820	19820	0
303	20231023	133100	45393900	19820	19820	19820	19820	0
304	20231023	133000	45393900	19820	19820	19820	19820	0
305	20231023	132900	45393900	19820	19820	19820	19820	0
306	20231023	132800	45393900	19820	19820	19820	19820	0
307	20231023	132700	45393900	19820	19820	19820	19820	0
308	20231023	132600	45393900	19820	19820	19820	19820	0
309	20231023	132500	45393900	19820	19820	19820	19820	0
310	20231023	132400	45393900	19820	19820	19820	19820	0
311	20231023	132300	45393900	19820	19820	19820	19820	0
312	20231023	132200	45393900	19820	19820	19820	19820	0
313	20231023	132100	45393900	19820	19820	19820	19820	2
314	20231023	132000	45354260	19820	19820	19820	19820	0
315	20231023	131900	45354260	19820	19820	19820	19820	0
316	20231023	131800	45354260	19820	19820	19820	19820	0
317	20231023	131700	45354260	19820	19820	19820	19820	0
318	20231023	131600	45354260	19820	19820	19820	19820	0
319	20231023	131500	45354260	19820	19820	19820	19820	0
320	20231023	131400	45354260	19820	19820	19820	19820	0
321	20231023	131300	45354260	19820	19820	19820	19820	0
322	20231023	131200	45354260	19820	19820	19820	19820	1
323	20231023	131100	45334440	19810	19810	19810	19810	0
324	20231023	131000	45334440	19810	19810	19810	19810	0
325	20231023	130900	45334440	19810	19810	19810	19810	33
326	20231023	130800	44680710	19810	19810	19810	19810	0
327	20231023	130700	44680710	19810	19810	19810	19810	0
328	20231023	130600	44680710	19810	19810	19810	19810	0
329	20231023	130500	44680710	19810	19810	19810	19810	0
330	20231023	130400	44680710	19810	19810	19810	19810	0
331	20231023	130300	44680710	19810	19810	19810	19810	0
332	20231023	130200	44680710	19810	19810	19810	19810	0
333	20231023	130100	44680710	19810	19810	19810	19810	0
334	20231023	130000	44680710	19810	19810	19810	19810	0
335	20231023	125900	44680710	19810	19810	19810	19810	0
336	20231023	125800	44680710	19810	19810	19810	19810	0
337	20231023	125700	44680710	19810	19810	19810	19810	0
338	20231023	125600	44680710	19810	19810	19810	19810	0
339	20231023	125500	44680710	19810	19810	19810	19810	0
340	20231023	125400	44680710	19810	19810	19810	19810	0
341	20231023	125300	44680710	19810	19810	19810	19810	0
342	20231023	125200	44680710	19810	19810	19810	19810	0
343	20231023	125100	44680710	19810	19810	19810	19810	0
344	20231023	125000	44680710	19810	19810	19810	19810	0
345	20231023	124900	44680710	19810	19810	19810	19810	0
346	20231023	124800	44680710	19810	19810	19810	19810	0
347	20231023	124700	44680710	19810	19810	19810	19810	0
348	20231023	124600	44680710	19810	19810	19810	19810	0
349	20231023	124500	44680710	19810	19810	19810	19810	0
350	20231023	124400	44680710	19810	19810	19810	19810	0
351	20231023	124300	44680710	19810	19810	19810	19810	0
352	20231023	124200	44680710	19810	19810	19810	19810	0
353	20231023	124100	44680710	19810	19810	19810	19810	0
354	20231023	124000	44680710	19810	19810	19810	19810	0
355	20231023	123900	44680710	19810	19810	19810	19810	0
356	20231023	123800	44680710	19810	19810	19810	19810	0
357	20231023	123700	44680710	19810	19810	19810	19810	0
358	20231023	123600	44680710	19810	19810	19810	19810	4
359	20231023	123500	44601470	19810	19810	19810	19810	0
360	20231023	123400	44601470	19810	19810	19810	19810	25
361	20231023	123300	44106220	19810	19810	19810	19810	0
362	20231023	123200	44106220	19810	19810	19810	19810	0
363	20231023	123100	44106220	19810	19810	19810	19810	0
364	20231023	123000	44106220	19810	19810	19810	19810	0
365	20231023	122900	44106220	19810	19810	19810	19810	0
366	20231023	122800	44106220	19810	19810	19810	19810	0
367	20231023	122700	44106220	19810	19810	19810	19810	0
368	20231023	122600	44106220	19810	19810	19810	19810	0
369	20231023	122500	44106220	19810	19810	19810	19810	0
370	20231023	122400	44106220	19810	19830	19830	19810	517
371	20231023	122300	33860620	19840	19840	19840	19840	0
372	20231023	122200	33860620	19840	19840	19840	19840	0
373	20231023	122100	33860620	19840	19840	19840	19840	0
374	20231023	122000	33860620	19840	19840	19840	19840	0
375	20231023	121900	33860620	19840	19840	19840	19840	0
376	20231023	121800	33860620	19840	19840	19840	19840	0
377	20231023	121700	33860620	19840	19840	19840	19840	0
378	20231023	121600	33860620	19840	19840	19840	19840	0
379	20231023	121500	33860620	19840	19840	19840	19840	0
380	20231023	121400	33860620	19840	19840	19840	19840	0
381	20231023	121300	33860620	19840	19840	19840	19840	0
382	20231023	121200	33860620	19840	19840	19840	19840	0
383	20231023	121100	33860620	19840	19840	19840	19840	0
384	20231023	121000	33860620	19840	19840	19840	19840	0
385	20231023	120900	33860620	19840	19840	19840	19840	0
386	20231023	120800	33860620	19840	19840	19840	19840	0
387	20231023	120700	33860620	19840	19840	19840	19840	0
388	20231023	120600	33860620	19840	19840	19840	19840	0
389	20231023	120500	33860620	19840	19840	19850	19840	61
390	20231023	120400	32650160	19840	19840	19840	19840	0
391	20231023	120300	32650160	19840	19840	19840	19840	0
392	20231023	120200	32650160	19840	19840	19840	19840	0
393	20231023	120100	32650160	19840	19840	19840	19840	0
394	20231023	120000	32650160	19840	19840	19840	19840	0
395	20231023	115900	32650160	19840	19840	19840	19840	0
396	20231023	115800	32650160	19840	19840	19840	19840	0
397	20231023	115700	32650160	19840	19840	19840	19840	0
398	20231023	115600	32650160	19840	19840	19840	19840	0
399	20231023	115500	32650160	19840	19840	19840	19840	0
400	20231023	115400	32650160	19840	19840	19840	19840	0
401	20231023	115300	32650160	19840	19840	19840	19840	0
402	20231023	115200	32650160	19840	19840	19840	19840	0
403	20231023	115100	32650160	19840	19840	19840	19840	0
404	20231023	115000	32650160	19840	19840	19840	19840	0
405	20231023	114900	32650160	19840	19840	19840	19840	0
406	20231023	114800	32650160	19840	19840	19840	19840	0
407	20231023	114700	32650160	19840	19830	19840	19830	2
408	20231023	114600	32610490	19830	19830	19830	19830	0
409	20231023	114500	32610490	19830	19830	19830	19830	5
410	20231023	114400	32511340	19810	19810	19810	19810	0
411	20231023	114300	32511340	19810	19810	19810	19810	22
412	20231023	114200	32075520	19840	19840	19840	19840	1
413	20231023	114100	32055680	19850	19850	19850	19850	0
414	20231023	114000	32055680	19850	19850	19850	19850	0
415	20231023	113900	32055680	19850	19850	19850	19850	0
416	20231023	113800	32055680	19850	19850	19850	19850	0
417	20231023	113700	32055680	19850	19850	19850	19850	0
418	20231023	113600	32055680	19850	19850	19850	19850	0
419	20231023	113500	32055680	19850	19850	19850	19850	0
420	20231023	113400	32055680	19850	19850	19850	19850	0
421	20231023	113300	32055680	19850	19850	19850	19850	0
422	20231023	113200	32055680	19850	19850	19850	19850	0
423	20231023	113100	32055680	19850	19850	19850	19850	0
424	20231023	113000	32055680	19850	19850	19850	19850	0
425	20231023	112900	32055680	19850	19850	19850	19850	0
426	20231023	112800	32055680	19850	19850	19850	19850	10
427	20231023	112700	31857180	19840	19840	19840	19840	0
428	20231023	112600	31857180	19840	19840	19840	19840	0
429	20231023	112500	31857180	19840	19840	19840	19840	0
430	20231023	112400	31857180	19840	19840	19840	19840	0
431	20231023	112300	31857180	19840	19840	19840	19840	0
432	20231023	112200	31857180	19840	19840	19840	19840	0
433	20231023	112100	31857180	19840	19840	19840	19840	1
434	20231023	112000	31837340	19840	19840	19840	19840	0
435	20231023	111900	31837340	19840	19840	19840	19840	0
436	20231023	111800	31837340	19840	19840	19840	19840	1
437	20231023	111700	31817500	19820	19820	19820	19820	0
438	20231023	111600	31817500	19820	19820	19820	19820	0
439	20231023	111500	31817500	19820	19850	19850	19820	111
440	20231023	111400	29617450	19850	19850	19850	19850	0
441	20231023	111300	29617450	19850	19850	19850	19850	0
442	20231023	111200	29617450	19850	19850	19850	19850	15
443	20231023	111100	29319700	19810	19810	19810	19810	0
444	20231023	111000	29319700	19810	19810	19810	19810	0
445	20231023	110900	29319700	19810	19810	19810	19810	0
446	20231023	110800	29319700	19810	19810	19810	19810	0
447	20231023	110700	29319700	19810	19810	19810	19810	0
448	20231023	110600	29319700	19810	19810	19810	19810	0
449	20231023	110500	29319700	19810	19810	19810	19810	0
450	20231023	110400	29319700	19810	19810	19810	19810	0
451	20231023	110300	29319700	19810	19810	19810	19810	0
452	20231023	110200	29319700	19810	19810	19810	19810	0
453	20231023	110100	29319700	19810	19810	19810	19810	0
454	20231023	110000	29319700	19810	19810	19810	19810	0
455	20231023	105900	29319700	19810	19810	19810	19810	0
456	20231023	105800	29319700	19810	19810	19810	19810	0
457	20231023	105700	29319700	19810	19810	19810	19810	0
458	20231023	105600	29319700	19810	19810	19810	19810	0
459	20231023	105500	29319700	19810	19810	19810	19810	0
460	20231023	105400	29319700	19810	19810	19810	19810	0
461	20231023	105300	29319700	19810	19810	19810	19810	0
462	20231023	105200	29319700	19810	19810	19810	19810	0
463	20231023	105100	29319700	19810	19810	19810	19810	0
464	20231023	105000	29319700	19810	19810	19810	19810	0
465	20231023	104900	29319700	19810	19810	19810	19810	0
466	20231023	104800	29319700	19810	19810	19810	19810	0
467	20231023	104700	29319700	19810	19810	19810	19810	0
468	20231023	104600	29319700	19810	19810	19810	19810	0
469	20231023	104500	29319700	19810	19810	19810	19810	0
470	20231023	104400	29319700	19810	19810	19810	19810	0
471	20231023	104300	29319700	19810	19810	19810	19810	10
472	20231023	104200	29121600	19810	19810	19810	19810	0
473	20231023	104100	29121600	19810	19810	19810	19810	0
474	20231023	104000	29121600	19810	19810	19810	19810	0
475	20231023	103900	29121600	19810	19810	19810	19810	0
476	20231023	103800	29121600	19810	19810	19810	19810	0
477	20231023	103700	29121600	19810	19810	19810	19810	0
478	20231023	103600	29121600	19810	19810	19810	19810	0
479	20231023	103500	29121600	19810	19810	19810	19810	1
480	20231023	103400	29101790	19830	19810	19830	19810	66
481	20231023	103300	27793090	19800	19800	19800	19800	0
482	20231023	103200	27793090	19800	19800	19800	19800	1
483	20231023	103100	27773290	19800	19800	19800	19800	0
484	20231023	103000	27773290	19800	19800	19800	19800	0
485	20231023	102900	27773290	19800	19800	19800	19800	0
486	20231023	102800	27773290	19800	19800	19800	19800	1
487	20231023	102700	27753490	19800	19800	19800	19800	0
488	20231023	102600	27753490	19800	19800	19800	19800	21
489	20231023	102500	27337690	19790	19790	19790	19790	0
490	20231023	102400	27337690	19790	19790	19790	19790	0
491	20231023	102300	27337690	19790	19790	19790	19790	0
492	20231023	102200	27337690	19790	19790	19790	19790	0
493	20231023	102100	27337690	19790	19790	19790	19790	0
494	20231023	102000	27337690	19790	19790	19790	19790	33
495	20231023	101900	26684620	19780	19780	19780	19780	0
496	20231023	101800	26684620	19780	19780	19780	19780	1
497	20231023	101700	26664840	19770	19770	19770	19770	0
498	20231023	101600	26664840	19770	19770	19770	19770	0
499	20231023	101500	26664840	19770	19770	19770	19770	0
500	20231023	101400	26664840	19770	19770	19770	19770	0
501	20231023	101300	26664840	19770	19770	19770	19770	0
502	20231023	101200	26664840	19770	19770	19770	19770	0
503	20231023	101100	26664840	19770	19770	19770	19770	0
504	20231023	101000	26664840	19770	19770	19770	19770	0
505	20231023	100900	26664840	19770	19770	19770	19770	0
506	20231023	100800	26664840	19770	19770	19770	19770	0
507	20231023	100700	26664840	19770	19770	19770	19770	0
508	20231023	100600	26664840	19770	19780	19780	19770	15
509	20231023	100500	26368240	19780	19780	19780	19780	4
510	20231023	100400	26289120	19800	19800	19800	19800	0
511	20231023	100300	26289120	19800	19800	19800	19800	0
512	20231023	100200	26289120	19800	19800	19800	19800	52
513	20231023	100100	25259520	19810	19810	19810	19810	0
514	20231023	100000	25259520	19810	19810	19810	19810	0
515	20231023	095900	25259520	19810	19810	19810	19810	0
516	20231023	095800	25259520	19810	19740	19810	19740	86
517	20231023	095700	23559650	19750	19750	19750	19750	0
518	20231023	095600	23559650	19750	19750	19750	19750	0
519	20231023	095500	23559650	19750	19750	19750	19750	0
520	20231023	095400	23559650	19750	19750	19750	19750	0
521	20231023	095300	23559650	19750	19750	19750	19750	0
522	20231023	095200	23559650	19750	19750	19750	19750	0
523	20231023	095100	23559650	19750	19750	19750	19750	0
524	20231023	095000	23559650	19750	19750	19750	19750	0
525	20231023	094900	23559650	19750	19750	19750	19750	0
526	20231023	094800	23559650	19750	19750	19750	19750	0
527	20231023	094700	23559650	19750	19750	19750	19750	0
528	20231023	094600	23559650	19750	19750	19750	19750	0
529	20231023	094500	23559650	19750	19750	19750	19750	0
530	20231023	094400	23559650	19750	19750	19750	19750	0
531	20231023	094300	23559650	19750	19750	19750	19750	0
532	20231023	094200	23559650	19750	19750	19750	19750	10
533	20231023	094100	23362150	19700	19700	19700	19700	0
534	20231023	094000	23362150	19700	19700	19700	19700	0
535	20231023	093900	23362150	19700	19700	19700	19700	0
536	20231023	093800	23362150	19700	19700	19700	19700	0
537	20231023	093700	23362150	19700	19700	19700	19700	0
538	20231023	093600	23362150	19700	19700	19700	19700	0
539	20231023	093500	23362150	19700	19700	19700	19700	0
540	20231023	093400	23362150	19700	19700	19700	19700	0
541	20231023	093300	23362150	19700	19700	19700	19700	0
542	20231023	093200	23362150	19700	19700	19700	19700	1
543	20231023	093100	23342450	19680	19660	19680	19660	63
544	20231023	093000	22102970	19660	19650	19660	19650	3
545	20231023	092900	22044000	19650	19640	19650	19640	33
546	20231023	092800	21395740	19640	19640	19640	19640	112
547	20231023	092700	19196060	19660	19680	19680	19660	331
548	20231023	092600	12685280	19700	19700	19700	19700	0
549	20231023	092500	12685280	19700	19700	19700	19700	0
550	20231023	092400	12685280	19700	19700	19700	19700	0
551	20231023	092300	12685280	19700	19700	19700	19700	0
552	20231023	092200	12685280	19700	19700	19700	19700	0
553	20231023	092100	12685280	19700	19690	19700	19690	21
554	20231023	092000	12271600	19680	19680	19680	19680	0
555	20231023	091900	12271600	19680	19680	19680	19680	0
556	20231023	091800	12271600	19680	19680	19680	19680	21
557	20231023	091700	11858320	19740	19740	19740	19740	0
558	20231023	091600	11858320	19740	19740	19740	19740	0
559	20231023	091500	11858320	19740	19740	19740	19740	0
560	20231023	091400	11858320	19740	19740	19740	19740	0
561	20231023	091300	11858320	19740	19740	19740	19740	5
562	20231023	091200	11759620	19740	19740	19740	19730	90
563	20231023	091100	9983110	19790	19790	19790	19790	0
564	20231023	091000	9983110	19790	19790	19790	19790	0
565	20231023	090900	9983110	19790	19790	19790	19790	9
566	20231023	090800	9805000	19610	19610	19610	19610	0
567	20231023	090700	9805000	19610	19610	19610	19610	0
568	20231023	090600	9805000	19610	19610	19610	19610	0
569	20231023	090500	9805000	19610	19610	19610	19610	0
570	20231023	090400	9805000	19610	19610	19610	19610	0
571	20231023	090300	9805000	19610	19610	19610	19610	0
572	20231023	090200	9805000	19610	19610	19610	19610	0
573	20231023	090100	9805000	19610	19610	19610	19610	0
574	20231023	090000	9805000	19610	19610	19610	19610	500