KissMeData/000860/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183200	206437380	19750	19750	19750	19750	68
3	20231031	183100	206437380	19750	19750	19750	19750	0
4	20231031	183000	206437380	19750	19750	19750	19750	0
5	20231031	182900	206437380	19750	19750	19750	19750	0
6	20231031	182800	206437380	19750	19750	19750	19750	0
7	20231031	182700	206437380	19750	19750	19750	19750	0
8	20231031	182600	206437380	19750	19750	19750	19750	0
9	20231031	182500	206437380	19750	19750	19750	19750	0
10	20231031	182400	206437380	19750	19750	19750	19750	0
11	20231031	182300	206437380	19750	19750	19750	19750	0
12	20231031	182200	206437380	19750	19750	19750	19750	0
13	20231031	182100	206437380	19750	19750	19750	19750	0
14	20231031	182000	206437380	19750	19750	19750	19750	0
15	20231031	181900	206437380	19750	19750	19750	19750	0
16	20231031	181800	206437380	19750	19750	19750	19750	0
17	20231031	181700	206437380	19750	19750	19750	19750	0
18	20231031	181600	206437380	19750	19750	19750	19750	0
19	20231031	181500	206437380	19750	19750	19750	19750	0
20	20231031	181400	206437380	19750	19750	19750	19750	0
21	20231031	181300	206437380	19750	19750	19750	19750	0
22	20231031	181200	206437380	19750	19750	19750	19750	0
23	20231031	181100	206437380	19750	19750	19750	19750	0
24	20231031	181000	206437380	19750	19750	19750	19750	0
25	20231031	180900	206437380	19750	19750	19750	19750	0
26	20231031	180800	206437380	19750	19750	19750	19750	0
27	20231031	180700	206437380	19750	19750	19750	19750	0
28	20231031	180600	206437380	19750	19750	19750	19750	0
29	20231031	180500	206437380	19750	19750	19750	19750	0
30	20231031	180400	206437380	19750	19750	19750	19750	0
31	20231031	180300	206437380	19750	19750	19750	19750	0
32	20231031	180200	206437380	19750	19750	19750	19750	68
33	20231031	180100	206437380	19750	19750	19750	19750	0
34	20231031	180000	206437380	19750	19750	19750	19750	0
35	20231031	175900	206437380	19750	19750	19750	19750	0
36	20231031	175800	206437380	19750	19750	19750	19750	0
37	20231031	175700	206437380	19750	19750	19750	19750	0
38	20231031	175600	206437380	19750	19750	19750	19750	0
39	20231031	175500	206437380	19750	19750	19750	19750	0
40	20231031	175400	206437380	19750	19750	19750	19750	0
41	20231031	175300	206437380	19750	19750	19750	19750	0
42	20231031	175200	206437380	19750	19750	19750	19750	0
43	20231031	175100	206437380	19750	19750	19750	19750	0
44	20231031	175000	206437380	19750	19750	19750	19750	0
45	20231031	174900	206437380	19750	19750	19750	19750	0
46	20231031	174800	206437380	19750	19750	19750	19750	0
47	20231031	174700	206437380	19750	19750	19750	19750	0
48	20231031	174600	206437380	19750	19750	19750	19750	0
49	20231031	174500	206437380	19750	19750	19750	19750	0
50	20231031	174400	206437380	19750	19750	19750	19750	0
51	20231031	174300	206437380	19750	19750	19750	19750	0
52	20231031	174200	206437380	19750	19750	19750	19750	0
53	20231031	174100	206437380	19750	19750	19750	19750	0
54	20231031	174000	206437380	19750	19750	19750	19750	0
55	20231031	173900	206437380	19750	19750	19750	19750	0
56	20231031	173800	206437380	19750	19750	19750	19750	0
57	20231031	173700	206437380	19750	19750	19750	19750	0
58	20231031	173600	206437380	19750	19750	19750	19750	0
59	20231031	173500	206437380	19750	19750	19750	19750	0
60	20231031	173400	206437380	19750	19750	19750	19750	0
61	20231031	173300	206437380	19750	19750	19750	19750	0
62	20231031	173200	206437380	19750	19750	19750	19750	68
63	20231031	173100	206437380	19750	19750	19750	19750	0
64	20231031	173000	206437380	19750	19750	19750	19750	0
65	20231031	172900	206437380	19750	19750	19750	19750	0
66	20231031	172800	206437380	19750	19750	19750	19750	0
67	20231031	172700	206437380	19750	19750	19750	19750	0
68	20231031	172600	206437380	19750	19750	19750	19750	0
69	20231031	172500	206437380	19750	19750	19750	19750	0
70	20231031	172400	206437380	19750	19750	19750	19750	0
71	20231031	172300	206437380	19750	19750	19750	19750	0
72	20231031	172200	206437380	19750	19750	19750	19750	0
73	20231031	172100	206437380	19750	19750	19750	19750	0
74	20231031	172000	206437380	19750	19750	19750	19750	0
75	20231031	171900	206437380	19750	19750	19750	19750	0
76	20231031	171800	206437380	19750	19750	19750	19750	0
77	20231031	171700	206437380	19750	19750	19750	19750	0
78	20231031	171600	206437380	19750	19750	19750	19750	0
79	20231031	171500	206437380	19750	19750	19750	19750	0
80	20231031	171400	206437380	19750	19750	19750	19750	0
81	20231031	171300	206437380	19750	19750	19750	19750	0
82	20231031	171200	206437380	19750	19750	19750	19750	0
83	20231031	171100	206437380	19750	19750	19750	19750	0
84	20231031	171000	206437380	19750	19750	19750	19750	0
85	20231031	170900	206437380	19750	19750	19750	19750	0
86	20231031	170800	206437380	19750	19750	19750	19750	0
87	20231031	170700	206437380	19750	19750	19750	19750	0
88	20231031	170600	206437380	19750	19750	19750	19750	0
89	20231031	170500	206437380	19750	19750	19750	19750	0
90	20231031	170400	206437380	19750	19750	19750	19750	0
91	20231031	170300	206437380	19750	19750	19750	19750	0
92	20231031	170200	206437380	19750	19750	19750	19750	68
93	20231031	170100	206437380	19750	19750	19750	19750	0
94	20231031	170000	206437380	19750	19750	19750	19750	0
95	20231031	165900	206437380	19750	19750	19750	19750	0
96	20231031	165800	206437380	19750	19750	19750	19750	0
97	20231031	165700	206437380	19750	19750	19750	19750	0
98	20231031	165600	206437380	19750	19750	19750	19750	0
99	20231031	165500	206437380	19750	19750	19750	19750	0
100	20231031	165400	206437380	19750	19750	19750	19750	0
101	20231031	165300	206437380	19750	19750	19750	19750	0
102	20231031	165200	206437380	19750	19750	19750	19750	0
103	20231031	165100	206437380	19750	19750	19750	19750	0
104	20231031	165000	206437380	19750	19750	19750	19750	0
105	20231031	164900	206437380	19750	19750	19750	19750	0
106	20231031	164800	206437380	19750	19750	19750	19750	0
107	20231031	164700	206437380	19750	19750	19750	19750	0
108	20231031	164600	206437380	19750	19750	19750	19750	0
109	20231031	164500	206437380	19750	19750	19750	19750	0
110	20231031	164400	206437380	19750	19750	19750	19750	0
111	20231031	164300	206437380	19750	19750	19750	19750	0
112	20231031	164200	206437380	19750	19750	19750	19750	0
113	20231031	164100	206437380	19750	19750	19750	19750	0
114	20231031	164000	206437380	19750	19750	19750	19750	0
115	20231031	163900	206437380	19750	19750	19750	19750	0
116	20231031	163800	206437380	19750	19750	19750	19750	0
117	20231031	163700	206437380	19750	19750	19750	19750	0
118	20231031	163600	206437380	19750	19750	19750	19750	0
119	20231031	163500	206437380	19750	19750	19750	19750	0
120	20231031	163400	206437380	19750	19750	19750	19750	0
121	20231031	163300	206437380	19750	19750	19750	19750	0
122	20231031	163200	206437380	19750	19750	19750	19750	68
123	20231031	163100	206437380	19750	19750	19750	19750	0
124	20231031	163000	206437380	19750	19750	19750	19750	0
125	20231031	162900	206437380	19750	19750	19750	19750	0
126	20231031	162800	206437380	19750	19750	19750	19750	0
127	20231031	162700	206437380	19750	19750	19750	19750	0
128	20231031	162600	206437380	19750	19750	19750	19750	0
129	20231031	162500	206437380	19750	19750	19750	19750	0
130	20231031	162400	206437380	19750	19750	19750	19750	0
131	20231031	162300	206437380	19750	19750	19750	19750	0
132	20231031	162200	206437380	19750	19750	19750	19750	0
133	20231031	162100	206437380	19750	19750	19750	19750	0
134	20231031	162000	206437380	19750	19750	19750	19750	0
135	20231031	161900	206437380	19750	19750	19750	19750	0
136	20231031	161800	206437380	19750	19750	19750	19750	0
137	20231031	161700	206437380	19750	19750	19750	19750	0
138	20231031	161600	206437380	19750	19750	19750	19750	0
139	20231031	161500	206437380	19750	19750	19750	19750	0
140	20231031	161400	206437380	19750	19750	19750	19750	0
141	20231031	161300	206437380	19750	19750	19750	19750	0
142	20231031	161200	206437380	19750	19750	19750	19750	0
143	20231031	161100	206437380	19750	19750	19750	19750	0
144	20231031	161000	206437380	19750	19750	19750	19750	0
145	20231031	160900	206437380	19750	19750	19750	19750	0
146	20231031	160800	206437380	19750	19750	19750	19750	0
147	20231031	160700	206437380	19750	19750	19750	19750	0
148	20231031	160600	206437380	19750	19750	19750	19750	0
149	20231031	160500	206437380	19750	19750	19750	19750	0
150	20231031	160400	206437380	19750	19750	19750	19750	0
151	20231031	160300	206437380	19750	19750	19750	19750	0
152	20231031	160200	206437380	19750	19750	19750	19750	68
153	20231031	160100	206437380	19750	19750	19750	19750	0
154	20231031	160000	206437380	19750	19750	19750	19750	0
155	20231031	155900	206437380	19750	19750	19750	19750	0
156	20231031	155800	206437380	19750	19750	19750	19750	0
157	20231031	155700	206437380	19750	19750	19750	19750	0
158	20231031	155600	206437380	19750	19750	19750	19750	0
159	20231031	155500	206437380	19750	19750	19750	19750	0
160	20231031	155400	206437380	19750	19750	19750	19750	0
161	20231031	155300	206437380	19750	19750	19750	19750	0
162	20231031	155200	206437380	19750	19750	19750	19750	0
163	20231031	155100	206437380	19750	19750	19750	19750	0
164	20231031	155000	206437380	19750	19750	19750	19750	0
165	20231031	154900	206437380	19750	19750	19750	19750	0
166	20231031	154800	206437380	19750	19750	19750	19750	0
167	20231031	154700	206437380	19750	19750	19750	19750	0
168	20231031	154600	206437380	19750	19750	19750	19750	0
169	20231031	154500	206437380	19750	19750	19750	19750	0
170	20231031	154400	206437380	19750	19750	19750	19750	0
171	20231031	154300	206437380	19750	19750	19750	19750	0
172	20231031	154200	206437380	19750	19750	19750	19750	0
173	20231031	154100	206437380	19750	19750	19750	19750	0
174	20231031	154000	206437380	19750	19750	19750	19750	0
175	20231031	153900	206437380	19750	19750	19750	19750	0
176	20231031	153800	206437380	19750	19750	19750	19750	0
177	20231031	153700	206437380	19750	19750	19750	19750	0
178	20231031	153600	206437380	19750	19750	19750	19750	0
179	20231031	153500	206437380	19750	19750	19750	19750	0
180	20231031	153400	206437380	19750	19750	19750	19750	0
181	20231031	153300	206437380	19750	19750	19750	19750	0
182	20231031	153200	206437380	19750	19750	19750	19750	68
183	20231031	153100	206437380	19750	19750	19750	19750	0
184	20231031	153000	206437380	19750	19750	19750	19750	68
185	20231031	152900	205094380	19890	19890	19890	19890	0
186	20231031	152800	205094380	19890	19890	19890	19890	0
187	20231031	152700	205094380	19890	19890	19890	19890	0
188	20231031	152600	205094380	19890	19890	19890	19890	0
189	20231031	152500	205094380	19890	19890	19890	19890	0
190	20231031	152400	205094380	19890	19890	19890	19890	0
191	20231031	152300	205094380	19890	19890	19890	19890	0
192	20231031	152200	205094380	19890	19890	19890	19890	0
193	20231031	152100	205094380	19890	19890	19890	19890	0
194	20231031	152000	205094380	19890	19890	19890	19890	0
195	20231031	151900	205094380	19890	19890	19890	19890	149
196	20231031	151800	202130770	19890	19900	19900	19890	13
197	20231031	151700	201872120	19910	19920	19920	19910	10
198	20231031	151600	201673010	19940	19940	19940	19940	3
199	20231031	151500	201613190	19950	19950	19950	19950	255
200	20231031	151400	196525940	19980	19990	19990	19980	124
201	20231031	151300	194048380	19990	19990	19990	19990	3
202	20231031	151200	193988410	19910	19830	19910	19830	67
203	20231031	151100	192655720	19680	19760	19760	19680	37
204	20231031	151000	191924680	19920	19920	19920	19920	50
205	20231031	150900	190928680	20050	20050	20050	20050	0
206	20231031	150800	190928680	20050	19680	20050	19680	1001
207	20231031	150700	170932370	19600	19600	19600	19600	0
208	20231031	150600	170932370	19600	19600	19600	19600	0
209	20231031	150500	170932370	19600	19600	19600	19600	0
210	20231031	150400	170932370	19600	19610	19610	19600	90
211	20231031	150300	169168230	19620	19620	19620	19620	0
212	20231031	150200	169168230	19620	19620	19620	19620	0
213	20231031	150100	169168230	19620	19620	19620	19620	0
214	20231031	150000	169168230	19620	19620	19620	19620	4
215	20231031	145900	169089750	19640	19660	19660	19640	5
216	20231031	145800	168991490	19670	19670	19670	19670	10
217	20231031	145700	168794790	19670	19670	19670	19670	8
218	20231031	145600	168637430	19670	19670	19670	19670	1
219	20231031	145500	168617760	19660	19660	19660	19660	0
220	20231031	145400	168617760	19660	19660	19660	19660	25
221	20231031	145300	168126260	19700	19680	19700	19680	38
222	20231031	145200	167378060	19680	19680	19680	19680	0
223	20231031	145100	167378060	19680	19680	19680	19680	4
224	20231031	145000	167299340	19670	19670	19670	19670	0
225	20231031	144900	167299340	19670	19670	19670	19670	56
226	20231031	144800	166197820	19630	19670	19670	19630	28
227	20231031	144700	165647420	19670	19690	19690	19670	34
228	20231031	144600	164978440	19670	19670	19670	19670	8
229	20231031	144500	164821080	19660	19660	19660	19660	43
230	20231031	144400	163975700	19620	19620	19620	19620	0
231	20231031	144300	163975700	19620	19620	19620	19620	8
232	20231031	144200	163818740	19610	19610	19610	19610	0
233	20231031	144100	163818740	19610	19610	19610	19610	17
234	20231031	144000	163485370	19610	19610	19610	19610	8
235	20231031	143900	163328490	19600	19600	19600	19600	15
236	20231031	143800	163034490	19600	19600	19600	19600	9
237	20231031	143700	162858090	19600	19600	19600	19600	0
238	20231031	143600	162858090	19600	19600	19600	19600	17
239	20231031	143500	162524890	19600	19600	19600	19600	8
240	20231031	143400	162368090	19600	19600	19600	19600	0
241	20231031	143300	162368090	19600	19600	19600	19600	0
242	20231031	143200	162368090	19600	19660	19660	19600	46
243	20231031	143100	161464210	19600	19600	19600	19600	0
244	20231031	143000	161464210	19600	19600	19600	19600	0
245	20231031	142900	161464210	19600	19600	19600	19600	8
246	20231031	142800	161307410	19600	19600	19600	19600	5
247	20231031	142700	161209410	19600	19600	19600	19600	9
248	20231031	142600	161033010	19600	19600	19600	19600	0
249	20231031	142500	161033010	19600	19600	19600	19600	0
250	20231031	142400	161033010	19600	19600	19600	19600	8
251	20231031	142300	160876210	19610	19610	19610	19610	0
252	20231031	142200	160876210	19610	19610	19610	19610	26
253	20231031	142100	160366350	19610	19610	19610	19610	6
254	20231031	142000	160248690	19620	19620	19620	19620	0
255	20231031	141900	160248690	19620	19620	19620	19620	1
256	20231031	141800	160229070	19610	19610	19610	19610	0
257	20231031	141700	160229070	19610	19610	19610	19610	0
258	20231031	141600	160229070	19610	19610	19610	19610	9
259	20231031	141500	160052580	19610	19610	19610	19610	0
260	20231031	141400	160052580	19610	19610	19610	19610	0
261	20231031	141300	160052580	19610	19610	19610	19610	8
262	20231031	141200	159895700	19700	19700	19700	19700	0
263	20231031	141100	159895700	19700	19600	19700	19600	47
264	20231031	141000	158972460	19600	19600	19600	19600	0
265	20231031	140900	158972460	19600	19600	19600	19600	0
266	20231031	140800	158972460	19600	19600	19600	19600	8
267	20231031	140700	158815660	19600	19600	19600	19600	0
268	20231031	140600	158815660	19600	19600	19600	19600	0
269	20231031	140500	158815660	19600	19600	19600	19600	9
270	20231031	140400	158639260	19600	19600	19600	19600	0
271	20231031	140300	158639260	19600	19600	19600	19600	8
272	20231031	140200	158482460	19600	19600	19600	19600	0
273	20231031	140100	158482460	19600	19600	19600	19600	0
274	20231031	140000	158482460	19600	19600	19600	19600	8
275	20231031	135900	158325660	19600	19600	19600	19600	0
276	20231031	135800	158325660	19600	19600	19600	19600	0
277	20231031	135700	158325660	19600	19600	19600	19600	8
278	20231031	135600	158168860	19600	19600	19600	19600	0
279	20231031	135500	158168860	19600	19600	19600	19600	0
280	20231031	135400	158168860	19600	19600	19600	19600	9
281	20231031	135300	157992460	19590	19590	19590	19590	0
282	20231031	135200	157992460	19590	19590	19590	19590	8
283	20231031	135100	157835740	19600	19600	19600	19600	173
284	20231031	135000	154444940	19600	19600	19600	19600	0
285	20231031	134900	154444940	19600	19600	19600	19600	8
286	20231031	134800	154288140	19600	19600	19600	19600	0
287	20231031	134700	154288140	19600	19600	19600	19600	0
288	20231031	134600	154288140	19600	19600	19600	19600	8
289	20231031	134500	154131340	19600	19600	19600	19600	0
290	20231031	134400	154131340	19600	19600	19600	19600	9
291	20231031	134300	153954940	19600	19600	19600	19600	15
292	20231031	134200	153660940	19600	19600	19600	19600	0
293	20231031	134100	153660940	19600	19600	19600	19600	8
294	20231031	134000	153504140	19600	19600	19600	19600	0
295	20231031	133900	153504140	19600	19600	19600	19600	0
296	20231031	133800	153504140	19600	19600	19600	19600	24
297	20231031	133700	153033740	19600	19600	19600	19600	0
298	20231031	133600	153033740	19600	19600	19600	19600	81
299	20231031	133500	151446140	19600	19600	19600	19600	0
300	20231031	133400	151446140	19600	19600	19600	19600	16
301	20231031	133300	151132540	19600	19630	19630	19600	325
302	20231031	133200	144762270	19630	19630	19630	19630	0
303	20231031	133100	144762270	19630	19630	19630	19630	0
304	20231031	133000	144762270	19630	19680	19680	19630	10
305	20231031	132900	144565870	19630	19630	19630	19630	83
306	20231031	132800	142936580	19600	19600	19600	19600	8
307	20231031	132700	142779780	19600	19600	19600	19600	0
308	20231031	132600	142779780	19600	19600	19600	19600	16
309	20231031	132500	142466180	19600	19600	19600	19600	8
310	20231031	132400	142309380	19600	19600	19600	19600	0
311	20231031	132300	142309380	19600	19600	19600	19600	0
312	20231031	132200	142309380	19600	19600	19600	19600	8
313	20231031	132100	142152580	19600	19600	19600	19600	0
314	20231031	132000	142152580	19600	19600	19600	19600	292
315	20231031	131900	136429380	19600	19600	19600	19600	9
316	20231031	131800	136252980	19600	19600	19600	19600	0
317	20231031	131700	136252980	19600	19600	19600	19600	8
318	20231031	131600	136096180	19600	19600	19600	19600	0
319	20231031	131500	136096180	19600	19600	19600	19600	18
320	20231031	131400	135743380	19600	19600	19600	19600	8
321	20231031	131300	135586580	19600	19600	19600	19600	0
322	20231031	131200	135586580	19600	19600	19600	19600	0
323	20231031	131100	135586580	19600	19600	19600	19600	23
324	20231031	131000	135135780	19600	19600	19600	19600	0
325	20231031	130900	135135780	19600	19600	19600	19600	9
326	20231031	130800	134959380	19600	19600	19600	19600	0
327	20231031	130700	134959380	19600	19600	19600	19600	0
328	20231031	130600	134959380	19600	19600	19600	19600	8
329	20231031	130500	134802580	19600	19600	19600	19600	0
330	20231031	130400	134802580	19600	19600	19600	19600	22
331	20231031	130300	134371380	19600	19600	19600	19600	2
332	20231031	130200	134332180	19680	19680	19680	19680	0
333	20231031	130100	134332180	19680	19600	19680	19600	9
334	20231031	130000	134155700	19580	19580	19580	19580	0
335	20231031	125900	134155700	19580	19580	19580	19580	0
336	20231031	125800	134155700	19580	19600	19600	19580	34
337	20231031	125700	133489480	19590	19590	19590	19590	0
338	20231031	125600	133489480	19590	19590	19590	19590	9
339	20231031	125500	133313170	19600	19600	19600	19600	5
340	20231031	125400	133215170	19600	19600	19600	19600	0
341	20231031	125300	133215170	19600	19620	19620	19600	1141
342	20231031	125200	110850090	19620	19620	19620	19620	0
343	20231031	125100	110850090	19620	19620	19620	19620	0
344	20231031	125000	110850090	19620	19620	19620	19620	8
345	20231031	124900	110693130	19610	19610	19610	19610	0
346	20231031	124800	110693130	19610	19610	19610	19610	0
347	20231031	124700	110693130	19610	19610	19610	19610	9
348	20231031	124600	110516640	19610	19610	19610	19610	0
349	20231031	124500	110516640	19610	19610	19610	19610	8
350	20231031	124400	110359760	19630	19630	19630	19630	0
351	20231031	124300	110359760	19630	19620	19630	19620	16
352	20231031	124200	110045830	19610	19610	19610	19610	8
353	20231031	124100	109888950	19650	19650	19650	19650	0
354	20231031	124000	109888950	19650	19650	19650	19650	0
355	20231031	123900	109888950	19650	19650	19650	19650	1
356	20231031	123800	109869300	19610	19610	19610	19610	0
357	20231031	123700	109869300	19610	19610	19610	19610	0
358	20231031	123600	109869300	19610	19610	19610	19610	9
359	20231031	123500	109692810	19620	19620	19620	19620	17
360	20231031	123400	109359270	19620	19620	19620	19620	6
361	20231031	123300	109241550	19620	19620	19620	19620	0
362	20231031	123200	109241550	19620	19620	19620	19620	0
363	20231031	123100	109241550	19620	19620	19620	19620	8
364	20231031	123000	109084590	19610	19610	19610	19610	0
365	20231031	122900	109084590	19610	19610	19610	19610	0
366	20231031	122800	109084590	19610	19680	19680	19610	10
367	20231031	122700	108888350	19640	19640	19640	19640	8
368	20231031	122600	108731230	19600	19600	19600	19600	9
369	20231031	122500	108554830	19590	19590	19590	19590	0
370	20231031	122400	108554830	19590	19590	19590	19590	0
371	20231031	122300	108554830	19590	19590	19590	19590	8
372	20231031	122200	108398110	19600	19600	19600	19600	0
373	20231031	122100	108398110	19600	19600	19600	19600	0
374	20231031	122000	108398110	19600	19600	19600	19600	8
375	20231031	121900	108241310	19620	19620	19620	19620	1
376	20231031	121800	108221690	19590	19590	19590	19590	8
377	20231031	121700	108064970	19580	19580	19580	19580	0
378	20231031	121600	108064970	19580	19580	19580	19580	0
379	20231031	121500	108064970	19580	19630	19630	19580	22
380	20231031	121400	107633630	19620	19580	19620	19580	98
381	20231031	121300	105711270	19550	19550	19550	19550	0
382	20231031	121200	105711270	19550	19550	19550	19550	8
383	20231031	121100	105554870	19570	19570	19570	19560	380
384	20231031	121000	98120170	19560	19600	19600	19560	908
385	20231031	120900	80327660	19600	19600	19600	19600	0
386	20231031	120800	80327660	19600	19600	19600	19600	0
387	20231031	120700	80327660	19600	19600	19600	19600	8
388	20231031	120600	80170860	19610	19610	19610	19610	24
389	20231031	120500	79700220	19600	19600	19600	19600	0
390	20231031	120400	79700220	19600	19600	19600	19600	9
391	20231031	120300	79523820	19600	19600	19600	19600	0
392	20231031	120200	79523820	19600	19600	19600	19600	41
393	20231031	120100	78720220	19600	19600	19600	19600	8
394	20231031	120000	78563420	19600	19600	19600	19600	0
395	20231031	115900	78563420	19600	19600	19600	19600	8
396	20231031	115800	78406620	19610	19610	19610	19610	0
397	20231031	115700	78406620	19610	19610	19610	19610	0
398	20231031	115600	78406620	19610	19610	19610	19610	1
399	20231031	115500	78387010	19610	19610	19610	19610	0
400	20231031	115400	78387010	19610	19610	19610	19610	0
401	20231031	115300	78387010	19610	19610	19610	19610	9
402	20231031	115200	78210520	19610	19610	19610	19610	0
403	20231031	115100	78210520	19610	19610	19610	19610	8
404	20231031	115000	78053640	19610	19610	19610	19610	0
405	20231031	114900	78053640	19610	19610	19610	19610	5
406	20231031	114800	77955590	19610	19610	19610	19610	8
407	20231031	114700	77798710	19610	19610	19610	19610	0
408	20231031	114600	77798710	19610	19610	19610	19610	0
409	20231031	114500	77798710	19610	19610	19610	19610	8
410	20231031	114400	77641830	19620	19620	19620	19620	35
411	20231031	114300	76955130	19620	19630	19630	19620	58
412	20231031	114200	75817120	19630	19650	19650	19630	198
413	20231031	114100	71928240	19650	19650	19650	19650	0
414	20231031	114000	71928240	19650	19650	19650	19650	9
415	20231031	113900	71751390	19660	19660	19660	19660	0
416	20231031	113800	71751390	19660	19660	19660	19660	0
417	20231031	113700	71751390	19660	19660	19660	19660	8
418	20231031	113600	71594110	19660	19660	19660	19660	0
419	20231031	113500	71594110	19660	19660	19660	19660	8
420	20231031	113400	71436830	19660	19660	19660	19660	0
421	20231031	113300	71436830	19660	19660	19660	19660	0
422	20231031	113200	71436830	19660	19660	19660	19660	8
423	20231031	113100	71279550	19670	19670	19670	19670	0
424	20231031	113000	71279550	19670	19670	19670	19670	33
425	20231031	112900	70630440	19660	19660	19660	19660	9
426	20231031	112800	70453500	19670	19670	19670	19670	0
427	20231031	112700	70453500	19670	19670	19670	19670	0
428	20231031	112600	70453500	19670	19670	19670	19670	1
429	20231031	112500	70433830	19670	19670	19670	19670	0
430	20231031	112400	70433830	19670	19670	19670	19670	8
431	20231031	112300	70276470	19680	19680	19680	19680	0
432	20231031	112200	70276470	19680	19680	19680	19680	0
433	20231031	112100	70276470	19680	19670	19680	19670	11
434	20231031	112000	70060070	19680	19680	19680	19680	0
435	20231031	111900	70060070	19680	19680	19680	19680	11
436	20231031	111800	69843590	19670	19680	19680	19670	36
437	20231031	111700	69135200	19670	19670	19670	19670	0
438	20231031	111600	69135200	19670	19670	19670	19670	8
439	20231031	111500	68977840	19680	19680	19680	19680	2
440	20231031	111400	68938480	19690	19690	19690	19690	10
441	20231031	111300	68741580	19670	19670	19670	19670	8
442	20231031	111200	68584220	19680	19680	19680	19680	0
443	20231031	111100	68584220	19680	19680	19680	19680	0
444	20231031	111000	68584220	19680	19680	19680	19680	8
445	20231031	110900	68426780	19710	19710	19710	19710	23
446	20231031	110800	67973450	19700	19660	19700	19660	344
447	20231031	110700	61203290	19670	19670	19670	19670	0
448	20231031	110600	61203290	19670	19670	19670	19670	0
449	20231031	110500	61203290	19670	19650	19670	19650	9
450	20231031	110400	61026420	19670	19670	19670	19670	35
451	20231031	110300	60337970	19650	19650	19650	19650	56
452	20231031	110200	59237570	19640	19650	19650	19640	9
453	20231031	110100	59060800	19650	19650	19650	19650	0
454	20231031	110000	59060800	19650	19650	19650	19650	1
455	20231031	105900	59041150	19650	19650	19650	19650	0
456	20231031	105800	59041150	19650	19650	19650	19650	0
457	20231031	105700	59041150	19650	19650	19650	19650	19
458	20231031	105600	58667800	19670	19670	19670	19670	0
459	20231031	105500	58667800	19670	19670	19670	19670	0
460	20231031	105400	58667800	19670	19670	19670	19670	8
461	20231031	105300	58510440	19660	19660	19660	19660	0
462	20231031	105200	58510440	19660	19660	19660	19660	8
463	20231031	105100	58353160	19690	19720	19720	19690	78
464	20231031	105000	56815840	19700	19640	19710	19640	599
465	20231031	104900	45045520	19630	19620	19630	19620	22
466	20231031	104800	44613740	19620	19620	19620	19620	0
467	20231031	104700	44613740	19620	19620	19620	19620	0
468	20231031	104600	44613740	19620	19620	19620	19620	9
469	20231031	104500	44437160	19630	19630	19630	19630	0
470	20231031	104400	44437160	19630	19630	19630	19630	0
471	20231031	104300	44437160	19630	19630	19630	19630	8
472	20231031	104200	44280120	19630	19630	19630	19630	0
473	20231031	104100	44280120	19630	19630	19630	19630	8
474	20231031	104000	44123080	19630	19630	19630	19630	0
475	20231031	103900	44123080	19630	19630	19630	19630	0
476	20231031	103800	44123080	19630	19630	19630	19630	8
477	20231031	103700	43966040	19630	19630	19630	19630	0
478	20231031	103600	43966040	19630	19630	19630	19630	0
479	20231031	103500	43966040	19630	19630	19630	19630	9
480	20231031	103400	43789370	19630	19630	19630	19630	0
481	20231031	103300	43789370	19630	19630	19630	19630	8
482	20231031	103200	43632330	19630	19630	19630	19630	0
483	20231031	103100	43632330	19630	19630	19630	19630	0
484	20231031	103000	43632330	19630	19630	19630	19630	8
485	20231031	102900	43475290	19630	19630	19630	19630	0
486	20231031	102800	43475290	19630	19630	19630	19630	0
487	20231031	102700	43475290	19630	19630	19630	19630	8
488	20231031	102600	43318250	19630	19630	19630	19630	0
489	20231031	102500	43318250	19630	19630	19630	19630	36
490	20231031	102400	42611570	19640	19640	19640	19640	0
491	20231031	102300	42611570	19640	19630	19640	19630	50
492	20231031	102200	41630020	19620	19630	19640	19620	58
493	20231031	102100	40491510	19630	19630	19630	19630	2
494	20231031	102000	40452250	19630	19630	19630	19630	0
495	20231031	101900	40452250	19630	19630	19630	19630	8
496	20231031	101800	40295210	19630	19640	19640	19630	50
497	20231031	101700	39313660	19660	19680	19680	19650	87
498	20231031	101600	37602710	19680	19680	19680	19680	0
499	20231031	101500	37602710	19680	19680	19680	19680	0
500	20231031	101400	37602710	19680	19720	19720	19680	387
501	20231031	101300	29976090	19720	19720	19720	19720	0
502	20231031	101200	29976090	19720	19720	19720	19720	0
503	20231031	101100	29976090	19720	19720	19720	19720	8
504	20231031	101000	29818330	19720	19720	19720	19720	0
505	20231031	100900	29818330	19720	19720	19720	19720	0
506	20231031	100800	29818330	19720	19720	19720	19720	8
507	20231031	100700	29660570	19720	19720	19720	19720	0
508	20231031	100600	29660570	19720	19720	19720	19720	8
509	20231031	100500	29502810	19720	19720	19720	19720	0
510	20231031	100400	29502810	19720	19720	19720	19720	0
511	20231031	100300	29502810	19720	19720	19720	19720	8
512	20231031	100200	29345050	19720	19720	19720	19720	0
513	20231031	100100	29345050	19720	19720	19720	19720	0
514	20231031	100000	29345050	19720	19720	19720	19720	0
515	20231031	095900	29345050	19720	19720	19720	19720	0
516	20231031	095800	29345050	19720	19720	19720	19720	0
517	20231031	095700	29345050	19720	19720	19720	19720	0
518	20231031	095600	29345050	19720	19720	19720	19720	43
519	20231031	095500	28497090	19710	19710	19710	19710	0
520	20231031	095400	28497090	19710	19720	19720	19710	38
521	20231031	095300	27747740	19740	19750	19750	19740	48
522	20231031	095200	26800160	19750	19750	19750	19750	0
523	20231031	095100	26800160	19750	19750	19750	19750	0
524	20231031	095000	26800160	19750	19750	19750	19750	0
525	20231031	094900	26800160	19750	19750	19750	19750	0
526	20231031	094800	26800160	19750	19750	19750	19750	45
527	20231031	094700	25911410	19750	19740	19750	19740	32
528	20231031	094600	25279720	19740	19740	19740	19740	0
529	20231031	094500	25279720	19740	19740	19740	19740	0
530	20231031	094400	25279720	19740	19730	19740	19730	71
531	20231031	094300	23878640	19730	19730	19730	19730	0
532	20231031	094200	23878640	19730	19730	19730	19730	10
533	20231031	094100	23681340	19740	19740	19740	19740	10
534	20231031	094000	23483940	19740	19750	19750	19740	83
535	20231031	093900	21845300	19760	19760	19760	19760	0
536	20231031	093800	21845300	19760	19760	19760	19760	0
537	20231031	093700	21845300	19760	19760	19760	19760	0
538	20231031	093600	21845300	19760	19760	19760	19760	14
539	20231031	093500	21568660	19770	19770	19770	19770	53
540	20231031	093400	20520850	19790	19790	19790	19790	0
541	20231031	093300	20520850	19790	19790	19790	19790	0
542	20231031	093200	20520850	19790	19790	19790	19790	0
543	20231031	093100	20520850	19790	19790	19790	19790	0
544	20231031	093000	20520850	19790	19790	19790	19790	0
545	20231031	092900	20520850	19790	19760	19790	19760	87
546	20231031	092800	18800250	19770	19770	19770	19770	14
547	20231031	092700	18523470	19780	19870	19870	19780	813
548	20231031	092600	2406380	19900	19900	19900	19900	0
549	20231031	092500	2406380	19900	19900	19900	19900	0
550	20231031	092400	2406380	19900	19900	19900	19900	0
551	20231031	092300	2406380	19900	19900	19900	19900	0
552	20231031	092200	2406380	19900	19900	19900	19900	0
553	20231031	092100	2406380	19900	19900	19900	19900	0
554	20231031	092000	2406380	19900	19900	19900	19900	0
555	20231031	091900	2406380	19900	19900	19900	19900	0
556	20231031	091800	2406380	19900	19900	19900	19900	0
557	20231031	091700	2406380	19900	19900	19900	19900	0
558	20231031	091600	2406380	19900	19900	19900	19900	0
559	20231031	091500	2406380	19900	19900	19900	19900	0
560	20231031	091400	2406380	19900	19900	19900	19900	0
561	20231031	091300	2406380	19900	19900	19900	19900	0
562	20231031	091200	2406380	19900	19900	19900	19900	0
563	20231031	091100	2406380	19900	19900	19900	19900	0
564	20231031	091000	2406380	19900	19900	19900	19900	0
565	20231031	090900	2406380	19900	19900	19900	19900	0
566	20231031	090800	2406380	19900	19900	19900	19900	0
567	20231031	090700	2406380	19900	19900	19900	19900	0
568	20231031	090600	2406380	19900	19900	19900	19900	8
569	20231031	090500	2247180	19900	19900	19900	19900	0
570	20231031	090400	2247180	19900	19900	19900	19900	1
571	20231031	090300	2227280	19860	19860	19860	19860	0
572	20231031	090200	2227280	19860	19860	19860	19860	3
573	20231031	090100	2167700	19840	19840	19840	19840	23
574	20231031	090000	1711380	19880	19930	19930	19880	86