KissMeData/000860/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183200	117210350	19830	19830	19830	19830	24
3	20231024	183100	117210350	19830	19830	19830	19830	0
4	20231024	183000	117210350	19830	19830	19830	19830	0
5	20231024	182900	117210350	19830	19830	19830	19830	0
6	20231024	182800	117210350	19830	19830	19830	19830	0
7	20231024	182700	117210350	19830	19830	19830	19830	0
8	20231024	182600	117210350	19830	19830	19830	19830	0
9	20231024	182500	117210350	19830	19830	19830	19830	0
10	20231024	182400	117210350	19830	19830	19830	19830	0
11	20231024	182300	117210350	19830	19830	19830	19830	0
12	20231024	182200	117210350	19830	19830	19830	19830	0
13	20231024	182100	117210350	19830	19830	19830	19830	0
14	20231024	182000	117210350	19830	19830	19830	19830	0
15	20231024	181900	117210350	19830	19830	19830	19830	0
16	20231024	181800	117210350	19830	19830	19830	19830	0
17	20231024	181700	117210350	19830	19830	19830	19830	0
18	20231024	181600	117210350	19830	19830	19830	19830	0
19	20231024	181500	117210350	19830	19830	19830	19830	0
20	20231024	181400	117210350	19830	19830	19830	19830	0
21	20231024	181300	117210350	19830	19830	19830	19830	0
22	20231024	181200	117210350	19830	19830	19830	19830	0
23	20231024	181100	117210350	19830	19830	19830	19830	0
24	20231024	181000	117210350	19830	19830	19830	19830	0
25	20231024	180900	117210350	19830	19830	19830	19830	0
26	20231024	180800	117210350	19830	19830	19830	19830	0
27	20231024	180700	117210350	19830	19830	19830	19830	0
28	20231024	180600	117210350	19830	19830	19830	19830	0
29	20231024	180500	117210350	19830	19830	19830	19830	0
30	20231024	180400	117210350	19830	19830	19830	19830	0
31	20231024	180300	117210350	19830	19830	19830	19830	0
32	20231024	180200	117210350	19830	19830	19830	19830	24
33	20231024	180100	117210350	19830	19830	19830	19830	0
34	20231024	180000	117210350	19830	19830	19830	19830	0
35	20231024	175900	117210350	19830	19830	19830	19830	0
36	20231024	175800	117210350	19830	19830	19830	19830	0
37	20231024	175700	117210350	19830	19830	19830	19830	0
38	20231024	175600	117210350	19830	19830	19830	19830	0
39	20231024	175500	117210350	19830	19830	19830	19830	0
40	20231024	175400	117210350	19830	19830	19830	19830	0
41	20231024	175300	117210350	19830	19830	19830	19830	0
42	20231024	175200	117210350	19830	19830	19830	19830	0
43	20231024	175100	117210350	19830	19830	19830	19830	0
44	20231024	175000	117210350	19830	19830	19830	19830	0
45	20231024	174900	117210350	19830	19830	19830	19830	0
46	20231024	174800	117210350	19830	19830	19830	19830	0
47	20231024	174700	117210350	19830	19830	19830	19830	0
48	20231024	174600	117210350	19830	19830	19830	19830	0
49	20231024	174500	117210350	19830	19830	19830	19830	0
50	20231024	174400	117210350	19830	19830	19830	19830	0
51	20231024	174300	117210350	19830	19830	19830	19830	0
52	20231024	174200	117210350	19830	19830	19830	19830	0
53	20231024	174100	117210350	19830	19830	19830	19830	0
54	20231024	174000	117210350	19830	19830	19830	19830	0
55	20231024	173900	117210350	19830	19830	19830	19830	0
56	20231024	173800	117210350	19830	19830	19830	19830	0
57	20231024	173700	117210350	19830	19830	19830	19830	0
58	20231024	173600	117210350	19830	19830	19830	19830	0
59	20231024	173500	117210350	19830	19830	19830	19830	0
60	20231024	173400	117210350	19830	19830	19830	19830	0
61	20231024	173300	117210350	19830	19830	19830	19830	0
62	20231024	173200	117210350	19830	19830	19830	19830	24
63	20231024	173100	117210350	19830	19830	19830	19830	0
64	20231024	173000	117210350	19830	19830	19830	19830	0
65	20231024	172900	117210350	19830	19830	19830	19830	0
66	20231024	172800	117210350	19830	19830	19830	19830	0
67	20231024	172700	117210350	19830	19830	19830	19830	0
68	20231024	172600	117210350	19830	19830	19830	19830	0
69	20231024	172500	117210350	19830	19830	19830	19830	0
70	20231024	172400	117210350	19830	19830	19830	19830	0
71	20231024	172300	117210350	19830	19830	19830	19830	0
72	20231024	172200	117210350	19830	19830	19830	19830	0
73	20231024	172100	117210350	19830	19830	19830	19830	0
74	20231024	172000	117210350	19830	19830	19830	19830	0
75	20231024	171900	117210350	19830	19830	19830	19830	0
76	20231024	171800	117210350	19830	19830	19830	19830	0
77	20231024	171700	117210350	19830	19830	19830	19830	0
78	20231024	171600	117210350	19830	19830	19830	19830	0
79	20231024	171500	117210350	19830	19830	19830	19830	0
80	20231024	171400	117210350	19830	19830	19830	19830	0
81	20231024	171300	117210350	19830	19830	19830	19830	0
82	20231024	171200	117210350	19830	19830	19830	19830	0
83	20231024	171100	117210350	19830	19830	19830	19830	0
84	20231024	171000	117210350	19830	19830	19830	19830	0
85	20231024	170900	117210350	19830	19830	19830	19830	0
86	20231024	170800	117210350	19830	19830	19830	19830	0
87	20231024	170700	117210350	19830	19830	19830	19830	0
88	20231024	170600	117210350	19830	19830	19830	19830	0
89	20231024	170500	117210350	19830	19830	19830	19830	0
90	20231024	170400	117210350	19830	19830	19830	19830	0
91	20231024	170300	117210350	19830	19830	19830	19830	0
92	20231024	170200	117210350	19830	19830	19830	19830	24
93	20231024	170100	117210350	19830	19830	19830	19830	0
94	20231024	170000	117210350	19830	19830	19830	19830	0
95	20231024	165900	117210350	19830	19830	19830	19830	0
96	20231024	165800	117210350	19830	19830	19830	19830	0
97	20231024	165700	117210350	19830	19830	19830	19830	0
98	20231024	165600	117210350	19830	19830	19830	19830	0
99	20231024	165500	117210350	19830	19830	19830	19830	0
100	20231024	165400	117210350	19830	19830	19830	19830	0
101	20231024	165300	117210350	19830	19830	19830	19830	0
102	20231024	165200	117210350	19830	19830	19830	19830	0
103	20231024	165100	117210350	19830	19830	19830	19830	0
104	20231024	165000	117210350	19830	19830	19830	19830	0
105	20231024	164900	117210350	19830	19830	19830	19830	0
106	20231024	164800	117210350	19830	19830	19830	19830	0
107	20231024	164700	117210350	19830	19830	19830	19830	0
108	20231024	164600	117210350	19830	19830	19830	19830	0
109	20231024	164500	117210350	19830	19830	19830	19830	0
110	20231024	164400	117210350	19830	19830	19830	19830	0
111	20231024	164300	117210350	19830	19830	19830	19830	0
112	20231024	164200	117210350	19830	19830	19830	19830	0
113	20231024	164100	117210350	19830	19830	19830	19830	0
114	20231024	164000	117210350	19830	19830	19830	19830	0
115	20231024	163900	117210350	19830	19830	19830	19830	0
116	20231024	163800	117210350	19830	19830	19830	19830	0
117	20231024	163700	117210350	19830	19830	19830	19830	0
118	20231024	163600	117210350	19830	19830	19830	19830	0
119	20231024	163500	117210350	19830	19830	19830	19830	0
120	20231024	163400	117210350	19830	19830	19830	19830	0
121	20231024	163300	117210350	19830	19830	19830	19830	0
122	20231024	163200	117210350	19830	19830	19830	19830	24
123	20231024	163100	117210350	19830	19830	19830	19830	0
124	20231024	163000	117210350	19830	19830	19830	19830	0
125	20231024	162900	117210350	19830	19830	19830	19830	0
126	20231024	162800	117210350	19830	19830	19830	19830	0
127	20231024	162700	117210350	19830	19830	19830	19830	0
128	20231024	162600	117210350	19830	19830	19830	19830	0
129	20231024	162500	117210350	19830	19830	19830	19830	0
130	20231024	162400	117210350	19830	19830	19830	19830	0
131	20231024	162300	117210350	19830	19830	19830	19830	0
132	20231024	162200	117210350	19830	19830	19830	19830	0
133	20231024	162100	117210350	19830	19830	19830	19830	0
134	20231024	162000	117210350	19830	19830	19830	19830	0
135	20231024	161900	117210350	19830	19830	19830	19830	0
136	20231024	161800	117210350	19830	19830	19830	19830	0
137	20231024	161700	117210350	19830	19830	19830	19830	0
138	20231024	161600	117210350	19830	19830	19830	19830	0
139	20231024	161500	117210350	19830	19830	19830	19830	0
140	20231024	161400	117210350	19830	19830	19830	19830	0
141	20231024	161300	117210350	19830	19830	19830	19830	0
142	20231024	161200	117210350	19830	19830	19830	19830	0
143	20231024	161100	117210350	19830	19830	19830	19830	0
144	20231024	161000	117210350	19830	19830	19830	19830	0
145	20231024	160900	117210350	19830	19830	19830	19830	0
146	20231024	160800	117210350	19830	19830	19830	19830	0
147	20231024	160700	117210350	19830	19830	19830	19830	0
148	20231024	160600	117210350	19830	19830	19830	19830	0
149	20231024	160500	117210350	19830	19830	19830	19830	0
150	20231024	160400	117210350	19830	19830	19830	19830	0
151	20231024	160300	117210350	19830	19830	19830	19830	0
152	20231024	160200	117210350	19830	19830	19830	19830	24
153	20231024	160100	117210350	19830	19830	19830	19830	0
154	20231024	160000	117210350	19830	19830	19830	19830	0
155	20231024	155900	117210350	19830	19830	19830	19830	0
156	20231024	155800	117210350	19830	19830	19830	19830	0
157	20231024	155700	117210350	19830	19830	19830	19830	0
158	20231024	155600	117210350	19830	19830	19830	19830	0
159	20231024	155500	117210350	19830	19830	19830	19830	0
160	20231024	155400	117210350	19830	19830	19830	19830	0
161	20231024	155300	117210350	19830	19830	19830	19830	0
162	20231024	155200	117210350	19830	19830	19830	19830	0
163	20231024	155100	117210350	19830	19830	19830	19830	0
164	20231024	155000	117210350	19830	19830	19830	19830	0
165	20231024	154900	117210350	19830	19830	19830	19830	0
166	20231024	154800	117210350	19830	19830	19830	19830	0
167	20231024	154700	117210350	19830	19830	19830	19830	0
168	20231024	154600	117210350	19830	19830	19830	19830	0
169	20231024	154500	117210350	19830	19830	19830	19830	0
170	20231024	154400	117210350	19830	19830	19830	19830	0
171	20231024	154300	117210350	19830	19830	19830	19830	0
172	20231024	154200	117210350	19830	19830	19830	19830	0
173	20231024	154100	117210350	19830	19830	19830	19830	0
174	20231024	154000	117210350	19830	19830	19830	19830	0
175	20231024	153900	117210350	19830	19830	19830	19830	0
176	20231024	153800	117210350	19830	19830	19830	19830	0
177	20231024	153700	117210350	19830	19830	19830	19830	0
178	20231024	153600	117210350	19830	19830	19830	19830	0
179	20231024	153500	117210350	19830	19830	19830	19830	0
180	20231024	153400	117210350	19830	19830	19830	19830	0
181	20231024	153300	117210350	19830	19830	19830	19830	0
182	20231024	153200	117210350	19830	19830	19830	19830	24
183	20231024	153100	117210350	19830	19830	19830	19830	0
184	20231024	153000	117210350	19830	19830	19830	19830	24
185	20231024	152900	116734430	19830	19830	19830	19830	0
186	20231024	152800	116734430	19830	19830	19830	19830	0
187	20231024	152700	116734430	19830	19830	19830	19830	0
188	20231024	152600	116734430	19830	19830	19830	19830	0
189	20231024	152500	116734430	19830	19830	19830	19830	0
190	20231024	152400	116734430	19830	19830	19830	19830	0
191	20231024	152300	116734430	19830	19830	19830	19830	0
192	20231024	152200	116734430	19830	19830	19830	19830	0
193	20231024	152100	116734430	19830	19830	19830	19830	0
194	20231024	152000	116734430	19830	19830	19830	19830	0
195	20231024	151900	116734430	19830	19830	19830	19830	0
196	20231024	151800	116734430	19830	19830	19830	19830	1
197	20231024	151700	116714600	19830	19830	19830	19830	1
198	20231024	151600	116694770	19800	19800	19800	19800	0
199	20231024	151500	116694770	19800	19810	19810	19800	148
200	20231024	151400	113764300	19810	19810	19810	19810	1
201	20231024	151300	113744490	19840	19840	19840	19840	0
202	20231024	151200	113744490	19840	19840	19840	19840	1
203	20231024	151100	113724650	19800	19800	19800	19800	0
204	20231024	151000	113724650	19800	19800	19800	19800	0
205	20231024	150900	113724650	19800	19800	19800	19800	100
206	20231024	150800	111744650	19800	19800	19800	19800	0
207	20231024	150700	111744650	19800	19800	19800	19800	1
208	20231024	150600	111724850	19800	19800	19800	19800	0
209	20231024	150500	111724850	19800	19800	19800	19800	0
210	20231024	150400	111724850	19800	19800	19800	19800	0
211	20231024	150300	111724850	19800	19800	19800	19800	0
212	20231024	150200	111724850	19800	19800	19800	19800	0
213	20231024	150100	111724850	19800	19800	19800	19800	0
214	20231024	150000	111724850	19800	19800	19800	19800	2
215	20231024	145900	111685250	19820	19820	19820	19820	0
216	20231024	145800	111685250	19820	19820	19820	19820	0
217	20231024	145700	111685250	19820	19820	19820	19820	0
218	20231024	145600	111685250	19820	19820	19820	19820	0
219	20231024	145500	111685250	19820	19820	19820	19820	0
220	20231024	145400	111685250	19820	19820	19820	19820	95
221	20231024	145300	109802350	19880	19880	19880	19880	0
222	20231024	145200	109802350	19880	19880	19880	19880	0
223	20231024	145100	109802350	19880	19880	19880	19880	0
224	20231024	145000	109802350	19880	19860	19880	19860	21
225	20231024	144900	109385150	19870	19870	19870	19870	0
226	20231024	144800	109385150	19870	19870	19870	19870	0
227	20231024	144700	109385150	19870	19870	19870	19870	0
228	20231024	144600	109385150	19870	19870	19870	19870	0
229	20231024	144500	109385150	19870	19870	19870	19870	0
230	20231024	144400	109385150	19870	19870	19870	19870	0
231	20231024	144300	109385150	19870	19870	19870	19870	0
232	20231024	144200	109385150	19870	19870	19870	19870	0
233	20231024	144100	109385150	19870	19870	19870	19870	0
234	20231024	144000	109385150	19870	19870	19870	19870	0
235	20231024	143900	109385150	19870	19870	19870	19870	0
236	20231024	143800	109385150	19870	19870	19870	19870	0
237	20231024	143700	109385150	19870	19870	19870	19870	0
238	20231024	143600	109385150	19870	19870	19870	19870	0
239	20231024	143500	109385150	19870	19870	19870	19870	0
240	20231024	143400	109385150	19870	19870	19870	19870	0
241	20231024	143300	109385150	19870	19870	19870	19870	0
242	20231024	143200	109385150	19870	19870	19870	19870	0
243	20231024	143100	109385150	19870	19870	19870	19870	0
244	20231024	143000	109385150	19870	19870	19870	19870	0
245	20231024	142900	109385150	19870	19870	19870	19870	1
246	20231024	142800	109365280	19860	19860	19860	19860	0
247	20231024	142700	109365280	19860	19860	19860	19860	0
248	20231024	142600	109365280	19860	19860	19860	19860	0
249	20231024	142500	109365280	19860	19860	19860	19860	0
250	20231024	142400	109365280	19860	19860	19860	19860	0
251	20231024	142300	109365280	19860	19860	19860	19860	0
252	20231024	142200	109365280	19860	19860	19860	19860	0
253	20231024	142100	109365280	19860	19860	19860	19860	0
254	20231024	142000	109365280	19860	19850	19860	19850	26
255	20231024	141900	108849030	19850	19850	19850	19850	0
256	20231024	141800	108849030	19850	19850	19850	19850	0
257	20231024	141700	108849030	19850	19850	19850	19850	0
258	20231024	141600	108849030	19850	19850	19850	19850	1
259	20231024	141500	108829180	19830	19830	19830	19830	0
260	20231024	141400	108829180	19830	19830	19830	19830	0
261	20231024	141300	108829180	19830	19830	19830	19830	0
262	20231024	141200	108829180	19830	19830	19830	19830	0
263	20231024	141100	108829180	19830	19830	19830	19830	0
264	20231024	141000	108829180	19830	19830	19830	19830	194
265	20231024	140900	104982160	19800	19800	19800	19800	0
266	20231024	140800	104982160	19800	19800	19800	19800	0
267	20231024	140700	104982160	19800	19800	19800	19800	0
268	20231024	140600	104982160	19800	19800	19800	19800	0
269	20231024	140500	104982160	19800	19790	19800	19790	99
270	20231024	140400	103021970	19780	19780	19780	19780	0
271	20231024	140300	103021970	19780	19780	19780	19780	0
272	20231024	140200	103021970	19780	19780	19780	19780	1
273	20231024	140100	103002190	19780	19780	19780	19780	0
274	20231024	140000	103002190	19780	19780	19780	19780	3
275	20231024	135900	102942850	19740	19740	19740	19740	80
276	20231024	135800	101363650	19800	19800	19800	19800	0
277	20231024	135700	101363650	19800	19800	19800	19800	0
278	20231024	135600	101363650	19800	19800	19800	19800	0
279	20231024	135500	101363650	19800	19800	19800	19800	6
280	20231024	135400	101244850	19800	19800	19800	19800	0
281	20231024	135300	101244850	19800	19800	19800	19800	0
282	20231024	135200	101244850	19800	19800	19800	19800	0
283	20231024	135100	101244850	19800	19800	19800	19800	0
284	20231024	135000	101244850	19800	19800	19800	19800	6
285	20231024	134900	101126050	19990	19740	19990	19740	200
286	20231024	134800	97157120	19740	19740	19740	19740	0
287	20231024	134700	97157120	19740	19740	19740	19740	0
288	20231024	134600	97157120	19740	19740	19740	19740	0
289	20231024	134500	97157120	19740	19740	19740	19740	0
290	20231024	134400	97157120	19740	19740	19740	19740	0
291	20231024	134300	97157120	19740	19740	19740	19740	0
292	20231024	134200	97157120	19740	19740	19740	19740	0
293	20231024	134100	97157120	19740	19740	19740	19740	1
294	20231024	134000	97137380	19740	19740	19740	19740	0
295	20231024	133900	97137380	19740	19740	19740	19740	5
296	20231024	133800	97038680	19740	19740	19740	19740	95
297	20231024	133700	95163380	19740	19740	19740	19740	17
298	20231024	133600	94827800	19750	19750	19750	19750	0
299	20231024	133500	94827800	19750	19750	19750	19750	0
300	20231024	133400	94827800	19750	19750	19750	19750	0
301	20231024	133300	94827800	19750	19750	19750	19750	0
302	20231024	133200	94827800	19750	19750	19750	19750	0
303	20231024	133100	94827800	19750	19750	19750	19750	0
304	20231024	133000	94827800	19750	19750	19750	19750	1
305	20231024	132900	94808050	19650	19650	19650	19650	0
306	20231024	132800	94808050	19650	19650	19650	19650	0
307	20231024	132700	94808050	19650	19650	19650	19650	0
308	20231024	132600	94808050	19650	19650	19650	19650	0
309	20231024	132500	94808050	19650	19650	19650	19650	0
310	20231024	132400	94808050	19650	19650	19650	19650	0
311	20231024	132300	94808050	19650	19650	19650	19650	0
312	20231024	132200	94808050	19650	19750	19750	19650	2
313	20231024	132100	94768650	19750	19750	19750	19750	0
314	20231024	132000	94768650	19750	19750	19750	19750	0
315	20231024	131900	94768650	19750	19750	19750	19750	0
316	20231024	131800	94768650	19750	19750	19750	19750	0
317	20231024	131700	94768650	19750	19740	19750	19740	3
318	20231024	131600	94709420	19740	19740	19740	19740	0
319	20231024	131500	94709420	19740	19740	19740	19740	0
320	20231024	131400	94709420	19740	19740	19740	19740	0
321	20231024	131300	94709420	19740	19740	19740	19740	10
322	20231024	131200	94512020	19760	19760	19760	19760	0
323	20231024	131100	94512020	19760	19760	19760	19760	0
324	20231024	131000	94512020	19760	19760	19760	19760	0
325	20231024	130900	94512020	19760	19760	19760	19760	0
326	20231024	130800	94512020	19760	19760	19760	19760	0
327	20231024	130700	94512020	19760	19760	19760	19760	0
328	20231024	130600	94512020	19760	19760	19760	19760	0
329	20231024	130500	94512020	19760	19760	19760	19760	0
330	20231024	130400	94512020	19760	19760	19760	19760	0
331	20231024	130300	94512020	19760	19760	19760	19760	0
332	20231024	130200	94512020	19760	19760	19760	19760	0
333	20231024	130100	94512020	19760	19760	19770	19760	130
334	20231024	130000	91943200	19760	19760	19760	19760	5
335	20231024	125900	91844400	19790	19790	19790	19790	0
336	20231024	125800	91844400	19790	19790	19790	19790	1
337	20231024	125700	91824610	19580	19580	19580	19580	0
338	20231024	125600	91824610	19580	19580	19580	19580	0
339	20231024	125500	91824610	19580	19580	19580	19580	0
340	20231024	125400	91824610	19580	19580	19580	19580	0
341	20231024	125300	91824610	19580	19580	19580	19580	0
342	20231024	125200	91824610	19580	19580	19580	19580	0
343	20231024	125100	91824610	19580	19580	19580	19580	0
344	20231024	125000	91824610	19580	19570	19580	19570	38
345	20231024	124900	91080600	19570	19570	19570	19570	0
346	20231024	124800	91080600	19570	19570	19570	19570	0
347	20231024	124700	91080600	19570	19570	19570	19570	0
348	20231024	124600	91080600	19570	19570	19570	19570	2
349	20231024	124500	91041460	19560	19560	19560	19560	0
350	20231024	124400	91041460	19560	19560	19560	19560	0
351	20231024	124300	91041460	19560	19560	19560	19560	0
352	20231024	124200	91041460	19560	19560	19560	19560	0
353	20231024	124100	91041460	19560	19560	19560	19560	0
354	20231024	124000	91041460	19560	19560	19560	19560	0
355	20231024	123900	91041460	19560	19560	19560	19560	0
356	20231024	123800	91041460	19560	19560	19560	19560	0
357	20231024	123700	91041460	19560	19560	19560	19560	0
358	20231024	123600	91041460	19560	19560	19560	19560	0
359	20231024	123500	91041460	19560	19560	19560	19560	21
360	20231024	123400	90630700	19570	19570	19570	19570	0
361	20231024	123300	90630700	19570	19570	19570	19570	0
362	20231024	123200	90630700	19570	19570	19570	19570	1
363	20231024	123100	90611130	19570	19570	19570	19570	220
364	20231024	123000	86305730	19580	19580	19580	19580	0
365	20231024	122900	86305730	19580	19580	19580	19580	0
366	20231024	122800	86305730	19580	19580	19580	19580	0
367	20231024	122700	86305730	19580	19580	19580	19580	0
368	20231024	122600	86305730	19580	19580	19580	19580	0
369	20231024	122500	86305730	19580	19580	19580	19580	0
370	20231024	122400	86305730	19580	19580	19580	19580	0
371	20231024	122300	86305730	19580	19580	19580	19580	0
372	20231024	122200	86305730	19580	19580	19580	19580	0
373	20231024	122100	86305730	19580	19580	19580	19580	0
374	20231024	122000	86305730	19580	19580	19580	19580	0
375	20231024	121900	86305730	19580	19580	19580	19580	0
376	20231024	121800	86305730	19580	19580	19580	19580	0
377	20231024	121700	86305730	19580	19580	19580	19580	0
378	20231024	121600	86305730	19580	19580	19580	19580	0
379	20231024	121500	86305730	19580	19580	19580	19580	0
380	20231024	121400	86305730	19580	19580	19580	19580	0
381	20231024	121300	86305730	19580	19580	19580	19580	0
382	20231024	121200	86305730	19580	19580	19580	19580	0
383	20231024	121100	86305730	19580	19580	19580	19580	0
384	20231024	121000	86305730	19580	19580	19580	19580	0
385	20231024	120900	86305730	19580	19580	19580	19580	0
386	20231024	120800	86305730	19580	19580	19580	19580	0
387	20231024	120700	86305730	19580	19580	19580	19580	0
388	20231024	120600	86305730	19580	19580	19580	19580	0
389	20231024	120500	86305730	19580	19580	19580	19580	0
390	20231024	120400	86305730	19580	19580	19580	19580	0
391	20231024	120300	86305730	19580	19580	19580	19580	0
392	20231024	120200	86305730	19580	19580	19580	19580	1
393	20231024	120100	86286150	19580	19580	19580	19580	0
394	20231024	120000	86286150	19580	19580	19580	19580	0
395	20231024	115900	86286150	19580	19580	19580	19580	0
396	20231024	115800	86286150	19580	19580	19580	19580	0
397	20231024	115700	86286150	19580	19580	19580	19580	0
398	20231024	115600	86286150	19580	19580	19580	19580	0
399	20231024	115500	86286150	19580	19580	19580	19580	0
400	20231024	115400	86286150	19580	19580	19580	19580	0
401	20231024	115300	86286150	19580	19580	19580	19580	0
402	20231024	115200	86286150	19580	19580	19580	19580	0
403	20231024	115100	86286150	19580	19580	19580	19580	0
404	20231024	115000	86286150	19580	19580	19580	19580	0
405	20231024	114900	86286150	19580	19580	19580	19580	0
406	20231024	114800	86286150	19580	19580	19580	19580	0
407	20231024	114700	86286150	19580	19580	19580	19580	11
408	20231024	114600	86070770	19590	19590	19590	19590	0
409	20231024	114500	86070770	19590	19590	19590	19590	0
410	20231024	114400	86070770	19590	19590	19590	19590	0
411	20231024	114300	86070770	19590	19590	19590	19590	1
412	20231024	114200	86051180	19500	19500	19500	19500	0
413	20231024	114100	86051180	19500	19500	19500	19500	0
414	20231024	114000	86051180	19500	19500	19500	19500	0
415	20231024	113900	86051180	19500	19500	19500	19500	0
416	20231024	113800	86051180	19500	19500	19500	19500	0
417	20231024	113700	86051180	19500	19500	19500	19500	0
418	20231024	113600	86051180	19500	19500	19500	19500	0
419	20231024	113500	86051180	19500	19500	19500	19500	0
420	20231024	113400	86051180	19500	19500	19500	19500	0
421	20231024	113300	86051180	19500	19500	19500	19500	0
422	20231024	113200	86051180	19500	19500	19500	19500	0
423	20231024	113100	86051180	19500	19500	19500	19500	0
424	20231024	113000	86051180	19500	19520	19520	19500	269
425	20231024	112900	80803500	19660	19660	19660	19660	0
426	20231024	112800	80803500	19660	19660	19660	19660	0
427	20231024	112700	80803500	19660	19660	19660	19660	0
428	20231024	112600	80803500	19660	19660	19660	19660	0
429	20231024	112500	80803500	19660	19660	19660	19660	0
430	20231024	112400	80803500	19660	19660	19660	19660	0
431	20231024	112300	80803500	19660	19660	19660	19660	0
432	20231024	112200	80803500	19660	19660	19660	19660	0
433	20231024	112100	80803500	19660	19660	19660	19660	0
434	20231024	112000	80803500	19660	19660	19660	19660	0
435	20231024	111900	80803500	19660	19660	19660	19660	0
436	20231024	111800	80803500	19660	19660	19660	19660	0
437	20231024	111700	80803500	19660	19660	19660	19660	0
438	20231024	111600	80803500	19660	19660	19660	19660	0
439	20231024	111500	80803500	19660	19660	19660	19660	10
440	20231024	111400	80606900	19500	19500	19500	19500	0
441	20231024	111300	80606900	19500	19500	19500	19500	0
442	20231024	111200	80606900	19500	19500	19500	19500	0
443	20231024	111100	80606900	19500	19500	19510	19500	335
444	20231024	111000	74073410	19470	19460	19470	19460	92
445	20231024	110900	72282730	19470	19470	19470	19470	0
446	20231024	110800	72282730	19470	19470	19470	19470	0
447	20231024	110700	72282730	19470	19470	19470	19470	15
448	20231024	110600	71990680	19460	19460	19460	19460	0
449	20231024	110500	71990680	19460	19460	19460	19460	0
450	20231024	110400	71990680	19460	19460	19460	19460	0
451	20231024	110300	71990680	19460	19460	19460	19460	99
452	20231024	110200	70064140	19460	19460	19460	19460	10
453	20231024	110100	69869540	19460	19480	19480	19450	547
454	20231024	110000	59222330	19510	19510	19510	19510	0
455	20231024	105900	59222330	19510	19510	19510	19510	0
456	20231024	105800	59222330	19510	19510	19510	19510	0
457	20231024	105700	59222330	19510	19510	19510	19510	0
458	20231024	105600	59222330	19510	19510	19510	19510	0
459	20231024	105500	59222330	19510	19510	19510	19510	0
460	20231024	105400	59222330	19510	19510	19510	19510	0
461	20231024	105300	59222330	19510	19510	19510	19510	0
462	20231024	105200	59222330	19510	19510	19510	19510	0
463	20231024	105100	59222330	19510	19510	19510	19510	0
464	20231024	105000	59222330	19510	19510	19510	19510	0
465	20231024	104900	59222330	19510	19510	19510	19510	0
466	20231024	104800	59222330	19510	19510	19510	19510	0
467	20231024	104700	59222330	19510	19510	19510	19510	1
468	20231024	104600	59202820	19520	19520	19520	19520	0
469	20231024	104500	59202820	19520	19520	19520	19520	0
470	20231024	104400	59202820	19520	19520	19520	19520	0
471	20231024	104300	59202820	19520	19520	19520	19520	0
472	20231024	104200	59202820	19520	19520	19520	19520	0
473	20231024	104100	59202820	19520	19520	19520	19520	100
474	20231024	104000	57250820	19520	19520	19520	19520	0
475	20231024	103900	57250820	19520	19480	19520	19480	202
476	20231024	103800	53309770	19490	19490	19490	19490	0
477	20231024	103700	53309770	19490	19490	19490	19490	0
478	20231024	103600	53309770	19490	19490	19490	19490	0
479	20231024	103500	53309770	19490	19490	19490	19490	0
480	20231024	103400	53309770	19490	19490	19490	19490	0
481	20231024	103300	53309770	19490	19490	19490	19490	0
482	20231024	103200	53309770	19490	19480	19490	19480	30
483	20231024	103100	52725290	19470	19480	19480	19470	55
484	20231024	103000	51654300	19490	19490	19490	19490	0
485	20231024	102900	51654300	19490	19490	19490	19490	0
486	20231024	102800	51654300	19490	19490	19490	19490	0
487	20231024	102700	51654300	19490	19490	19490	19490	0
488	20231024	102600	51654300	19490	19490	19490	19490	43
489	20231024	102500	50816230	19500	19500	19500	19500	0
490	20231024	102400	50816230	19500	19500	19500	19500	0
491	20231024	102300	50816230	19500	19500	19500	19500	0
492	20231024	102200	50816230	19500	19500	19500	19500	1
493	20231024	102100	50796730	19500	19510	19510	19500	724
494	20231024	102000	36677590	19520	19520	19520	19520	0
495	20231024	101900	36677590	19520	19520	19520	19520	14
496	20231024	101800	36404310	19530	19530	19530	19530	1
497	20231024	101700	36384780	19520	19530	19530	19520	58
498	20231024	101600	35252610	19530	19550	19560	19530	35
499	20231024	101500	34568870	19540	19570	19570	19540	72
500	20231024	101400	33159940	19570	19570	19570	19570	0
501	20231024	101300	33159940	19570	19540	19570	19540	719
502	20231024	101200	19106310	19540	19540	19540	19540	0
503	20231024	101100	19106310	19540	19540	19540	19540	0
504	20231024	101000	19106310	19540	19560	19560	19540	120
505	20231024	100900	16760900	19550	19550	19550	19550	0
506	20231024	100800	16760900	19550	19550	19550	19550	0
507	20231024	100700	16760900	19550	19550	19550	19550	0
508	20231024	100600	16760900	19550	19550	19550	19550	0
509	20231024	100500	16760900	19550	19550	19550	19550	0
510	20231024	100400	16760900	19550	19550	19550	19550	0
511	20231024	100300	16760900	19550	19550	19550	19550	0
512	20231024	100200	16760900	19550	19550	19550	19550	0
513	20231024	100100	16760900	19550	19570	19580	19550	29
514	20231024	100000	16193440	19560	19560	19560	19560	0
515	20231024	095900	16193440	19560	19560	19560	19560	0
516	20231024	095800	16193440	19560	19560	19560	19560	0
517	20231024	095700	16193440	19560	19560	19560	19560	13
518	20231024	095600	15939160	19560	19560	19560	19560	0
519	20231024	095500	15939160	19560	19560	19560	19560	0
520	20231024	095400	15939160	19560	19560	19560	19560	0
521	20231024	095300	15939160	19560	19570	19580	19560	106
522	20231024	095200	13865240	19600	19600	19600	19600	0
523	20231024	095100	13865240	19600	19600	19600	19600	0
524	20231024	095000	13865240	19600	19600	19600	19600	0
525	20231024	094900	13865240	19600	19630	19630	19600	265
526	20231024	094800	8668520	19630	19630	19630	19630	2
527	20231024	094700	8629260	19700	19700	19700	19700	0
528	20231024	094600	8629260	19700	19700	19700	19700	0
529	20231024	094500	8629260	19700	19700	19700	19700	0
530	20231024	094400	8629260	19700	19700	19700	19700	0
531	20231024	094300	8629260	19700	19700	19700	19700	0
532	20231024	094200	8629260	19700	19700	19700	19700	52
533	20231024	094100	7604860	19720	19750	19750	19720	27
534	20231024	094000	7072150	19760	19760	19760	19760	16
535	20231024	093900	6755990	19750	19750	19750	19750	0
536	20231024	093800	6755990	19750	19770	19770	19750	26
537	20231024	093700	6242140	19780	19780	19780	19780	0
538	20231024	093600	6242140	19780	19780	19780	19780	0
539	20231024	093500	6242140	19780	19780	19780	19780	11
540	20231024	093400	6024560	19810	19810	19810	19810	0
541	20231024	093300	6024560	19810	19810	19810	19810	0
542	20231024	093200	6024560	19810	19810	19810	19810	0
543	20231024	093100	6024560	19810	19810	19810	19810	0
544	20231024	093000	6024560	19810	19810	19810	19810	1
545	20231024	092900	6004750	19800	19800	19800	19800	0
546	20231024	092800	6004750	19800	19800	19800	19800	0
547	20231024	092700	6004750	19800	19800	19800	19800	0
548	20231024	092600	6004750	19800	19800	19800	19800	0
549	20231024	092500	6004750	19800	19800	19800	19800	0
550	20231024	092400	6004750	19800	19800	19800	19800	0
551	20231024	092300	6004750	19800	19800	19800	19800	0
552	20231024	092200	6004750	19800	19800	19800	19800	0
553	20231024	092100	6004750	19800	19800	19800	19800	0
554	20231024	092000	6004750	19800	19800	19800	19800	4
555	20231024	091900	5925550	19790	19790	19790	19790	12
556	20231024	091800	5688070	19800	19820	19820	19800	94
557	20231024	091700	3825880	19830	19870	19870	19830	14
558	20231024	091600	3548060	19810	19810	19810	19810	0
559	20231024	091500	3548060	19810	19810	19810	19810	0
560	20231024	091400	3548060	19810	19810	19810	19810	0
561	20231024	091300	3548060	19810	19810	19810	19810	0
562	20231024	091200	3548060	19810	19810	19810	19810	0
563	20231024	091100	3548060	19810	19810	19810	19810	0
564	20231024	091000	3548060	19810	19810	19810	19810	0
565	20231024	090900	3548060	19810	19810	19810	19810	0
566	20231024	090800	3548060	19810	19810	19810	19810	0
567	20231024	090700	3548060	19810	19830	19830	19810	158
568	20231024	090600	416010	19810	19810	19810	19810	0
569	20231024	090500	416010	19810	19810	19810	19810	0
570	20231024	090400	416010	19810	19810	19810	19810	0
571	20231024	090300	416010	19810	19810	19810	19810	0
572	20231024	090200	416010	19810	19810	19810	19810	0
573	20231024	090100	416010	19810	19810	19810	19810	0
574	20231024	090000	416010	19810	19810	19810	19810	21