KissMeData/000860/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183200	476331410	20200	20200	20200	20200	67
3	20231025	183100	476331410	20200	20200	20200	20200	0
4	20231025	183000	476331410	20200	20200	20200	20200	0
5	20231025	182900	476331410	20200	20200	20200	20200	0
6	20231025	182800	476331410	20200	20200	20200	20200	0
7	20231025	182700	476331410	20200	20200	20200	20200	0
8	20231025	182600	476331410	20200	20200	20200	20200	0
9	20231025	182500	476331410	20200	20200	20200	20200	0
10	20231025	182400	476331410	20200	20200	20200	20200	0
11	20231025	182300	476331410	20200	20200	20200	20200	0
12	20231025	182200	476331410	20200	20200	20200	20200	0
13	20231025	182100	476331410	20200	20200	20200	20200	0
14	20231025	182000	476331410	20200	20200	20200	20200	0
15	20231025	181900	476331410	20200	20200	20200	20200	0
16	20231025	181800	476331410	20200	20200	20200	20200	0
17	20231025	181700	476331410	20200	20200	20200	20200	0
18	20231025	181600	476331410	20200	20200	20200	20200	0
19	20231025	181500	476331410	20200	20200	20200	20200	0
20	20231025	181400	476331410	20200	20200	20200	20200	0
21	20231025	181300	476331410	20200	20200	20200	20200	0
22	20231025	181200	476331410	20200	20200	20200	20200	0
23	20231025	181100	476331410	20200	20200	20200	20200	0
24	20231025	181000	476331410	20200	20200	20200	20200	0
25	20231025	180900	476331410	20200	20200	20200	20200	0
26	20231025	180800	476331410	20200	20200	20200	20200	0
27	20231025	180700	476331410	20200	20200	20200	20200	0
28	20231025	180600	476331410	20200	20200	20200	20200	0
29	20231025	180500	476331410	20200	20200	20200	20200	0
30	20231025	180400	476331410	20200	20200	20200	20200	0
31	20231025	180300	476331410	20200	20200	20200	20200	0
32	20231025	180200	476331410	20200	20200	20200	20200	67
33	20231025	180100	476331410	20200	20200	20200	20200	0
34	20231025	180000	476331410	20200	20200	20200	20200	0
35	20231025	175900	476331410	20200	20200	20200	20200	0
36	20231025	175800	476331410	20200	20200	20200	20200	0
37	20231025	175700	476331410	20200	20200	20200	20200	0
38	20231025	175600	476331410	20200	20200	20200	20200	0
39	20231025	175500	476331410	20200	20200	20200	20200	0
40	20231025	175400	476331410	20200	20200	20200	20200	0
41	20231025	175300	476331410	20200	20200	20200	20200	0
42	20231025	175200	476331410	20200	20200	20200	20200	0
43	20231025	175100	476331410	20200	20200	20200	20200	0
44	20231025	175000	476331410	20200	20200	20200	20200	0
45	20231025	174900	476331410	20200	20200	20200	20200	0
46	20231025	174800	476331410	20200	20200	20200	20200	0
47	20231025	174700	476331410	20200	20200	20200	20200	0
48	20231025	174600	476331410	20200	20200	20200	20200	0
49	20231025	174500	476331410	20200	20200	20200	20200	0
50	20231025	174400	476331410	20200	20200	20200	20200	0
51	20231025	174300	476331410	20200	20200	20200	20200	0
52	20231025	174200	476331410	20200	20200	20200	20200	0
53	20231025	174100	476331410	20200	20200	20200	20200	0
54	20231025	174000	476331410	20200	20200	20200	20200	0
55	20231025	173900	476331410	20200	20200	20200	20200	0
56	20231025	173800	476331410	20200	20200	20200	20200	0
57	20231025	173700	476331410	20200	20200	20200	20200	0
58	20231025	173600	476331410	20200	20200	20200	20200	0
59	20231025	173500	476331410	20200	20200	20200	20200	0
60	20231025	173400	476331410	20200	20200	20200	20200	0
61	20231025	173300	476331410	20200	20200	20200	20200	0
62	20231025	173200	476331410	20200	20200	20200	20200	67
63	20231025	173100	476331410	20200	20200	20200	20200	0
64	20231025	173000	476331410	20200	20200	20200	20200	0
65	20231025	172900	476331410	20200	20200	20200	20200	0
66	20231025	172800	476331410	20200	20200	20200	20200	0
67	20231025	172700	476331410	20200	20200	20200	20200	0
68	20231025	172600	476331410	20200	20200	20200	20200	0
69	20231025	172500	476331410	20200	20200	20200	20200	0
70	20231025	172400	476331410	20200	20200	20200	20200	0
71	20231025	172300	476331410	20200	20200	20200	20200	0
72	20231025	172200	476331410	20200	20200	20200	20200	0
73	20231025	172100	476331410	20200	20200	20200	20200	0
74	20231025	172000	476331410	20200	20200	20200	20200	0
75	20231025	171900	476331410	20200	20200	20200	20200	0
76	20231025	171800	476331410	20200	20200	20200	20200	0
77	20231025	171700	476331410	20200	20200	20200	20200	0
78	20231025	171600	476331410	20200	20200	20200	20200	0
79	20231025	171500	476331410	20200	20200	20200	20200	0
80	20231025	171400	476331410	20200	20200	20200	20200	0
81	20231025	171300	476331410	20200	20200	20200	20200	0
82	20231025	171200	476331410	20200	20200	20200	20200	0
83	20231025	171100	476331410	20200	20200	20200	20200	0
84	20231025	171000	476331410	20200	20200	20200	20200	0
85	20231025	170900	476331410	20200	20200	20200	20200	0
86	20231025	170800	476331410	20200	20200	20200	20200	0
87	20231025	170700	476331410	20200	20200	20200	20200	0
88	20231025	170600	476331410	20200	20200	20200	20200	0
89	20231025	170500	476331410	20200	20200	20200	20200	0
90	20231025	170400	476331410	20200	20200	20200	20200	0
91	20231025	170300	476331410	20200	20200	20200	20200	0
92	20231025	170200	476331410	20200	20200	20200	20200	67
93	20231025	170100	476331410	20200	20200	20200	20200	0
94	20231025	170000	476331410	20200	20200	20200	20200	0
95	20231025	165900	476331410	20200	20200	20200	20200	0
96	20231025	165800	476331410	20200	20200	20200	20200	0
97	20231025	165700	476331410	20200	20200	20200	20200	0
98	20231025	165600	476331410	20200	20200	20200	20200	0
99	20231025	165500	476331410	20200	20200	20200	20200	0
100	20231025	165400	476331410	20200	20200	20200	20200	0
101	20231025	165300	476331410	20200	20200	20200	20200	0
102	20231025	165200	476331410	20200	20200	20200	20200	0
103	20231025	165100	476331410	20200	20200	20200	20200	0
104	20231025	165000	476331410	20200	20200	20200	20200	0
105	20231025	164900	476331410	20200	20200	20200	20200	0
106	20231025	164800	476331410	20200	20200	20200	20200	0
107	20231025	164700	476331410	20200	20200	20200	20200	0
108	20231025	164600	476331410	20200	20200	20200	20200	0
109	20231025	164500	476331410	20200	20200	20200	20200	0
110	20231025	164400	476331410	20200	20200	20200	20200	0
111	20231025	164300	476331410	20200	20200	20200	20200	0
112	20231025	164200	476331410	20200	20200	20200	20200	0
113	20231025	164100	476331410	20200	20200	20200	20200	0
114	20231025	164000	476331410	20200	20200	20200	20200	0
115	20231025	163900	476331410	20200	20200	20200	20200	0
116	20231025	163800	476331410	20200	20200	20200	20200	0
117	20231025	163700	476331410	20200	20200	20200	20200	0
118	20231025	163600	476331410	20200	20200	20200	20200	0
119	20231025	163500	476331410	20200	20200	20200	20200	0
120	20231025	163400	476331410	20200	20200	20200	20200	0
121	20231025	163300	476331410	20200	20200	20200	20200	0
122	20231025	163200	476331410	20200	20200	20200	20200	67
123	20231025	163100	476331410	20200	20200	20200	20200	0
124	20231025	163000	476331410	20200	20200	20200	20200	0
125	20231025	162900	476331410	20200	20200	20200	20200	0
126	20231025	162800	476331410	20200	20200	20200	20200	0
127	20231025	162700	476331410	20200	20200	20200	20200	0
128	20231025	162600	476331410	20200	20200	20200	20200	0
129	20231025	162500	476331410	20200	20200	20200	20200	0
130	20231025	162400	476331410	20200	20200	20200	20200	0
131	20231025	162300	476331410	20200	20200	20200	20200	0
132	20231025	162200	476331410	20200	20200	20200	20200	0
133	20231025	162100	476331410	20200	20200	20200	20200	0
134	20231025	162000	476331410	20200	20200	20200	20200	0
135	20231025	161900	476331410	20200	20200	20200	20200	0
136	20231025	161800	476331410	20200	20200	20200	20200	0
137	20231025	161700	476331410	20200	20200	20200	20200	0
138	20231025	161600	476331410	20200	20200	20200	20200	0
139	20231025	161500	476331410	20200	20200	20200	20200	0
140	20231025	161400	476331410	20200	20200	20200	20200	0
141	20231025	161300	476331410	20200	20200	20200	20200	0
142	20231025	161200	476331410	20200	20200	20200	20200	0
143	20231025	161100	476331410	20200	20200	20200	20200	0
144	20231025	161000	476331410	20200	20200	20200	20200	0
145	20231025	160900	476331410	20200	20200	20200	20200	0
146	20231025	160800	476331410	20200	20200	20200	20200	0
147	20231025	160700	476331410	20200	20200	20200	20200	0
148	20231025	160600	476331410	20200	20200	20200	20200	0
149	20231025	160500	476331410	20200	20200	20200	20200	0
150	20231025	160400	476331410	20200	20200	20200	20200	0
151	20231025	160300	476331410	20200	20200	20200	20200	0
152	20231025	160200	476331410	20200	20200	20200	20200	67
153	20231025	160100	476331410	20200	20200	20200	20200	0
154	20231025	160000	476331410	20200	20200	20200	20200	0
155	20231025	155900	476331410	20200	20200	20200	20200	0
156	20231025	155800	476331410	20200	20200	20200	20200	0
157	20231025	155700	476331410	20200	20200	20200	20200	0
158	20231025	155600	476331410	20200	20200	20200	20200	0
159	20231025	155500	476331410	20200	20200	20200	20200	0
160	20231025	155400	476331410	20200	20200	20200	20200	0
161	20231025	155300	476331410	20200	20200	20200	20200	0
162	20231025	155200	476331410	20200	20200	20200	20200	0
163	20231025	155100	476331410	20200	20200	20200	20200	0
164	20231025	155000	476331410	20200	20200	20200	20200	0
165	20231025	154900	476331410	20200	20200	20200	20200	0
166	20231025	154800	476331410	20200	20200	20200	20200	0
167	20231025	154700	476331410	20200	20200	20200	20200	0
168	20231025	154600	476331410	20200	20200	20200	20200	0
169	20231025	154500	476331410	20200	20200	20200	20200	0
170	20231025	154400	476331410	20200	20200	20200	20200	0
171	20231025	154300	476331410	20200	20200	20200	20200	0
172	20231025	154200	476331410	20200	20200	20200	20200	0
173	20231025	154100	476331410	20200	20200	20200	20200	0
174	20231025	154000	476331410	20200	20200	20200	20200	0
175	20231025	153900	476331410	20200	20200	20200	20200	0
176	20231025	153800	476331410	20200	20200	20200	20200	0
177	20231025	153700	476331410	20200	20200	20200	20200	0
178	20231025	153600	476331410	20200	20200	20200	20200	0
179	20231025	153500	476331410	20200	20200	20200	20200	0
180	20231025	153400	476331410	20200	20200	20200	20200	0
181	20231025	153300	476331410	20200	20200	20200	20200	0
182	20231025	153200	476331410	20200	20200	20200	20200	67
183	20231025	153100	476331410	20200	20200	20200	20200	0
184	20231025	153000	476331410	20200	20200	20200	20200	67
185	20231025	152900	474978010	20200	20200	20200	20200	0
186	20231025	152800	474978010	20200	20200	20200	20200	0
187	20231025	152700	474978010	20200	20200	20200	20200	0
188	20231025	152600	474978010	20200	20200	20200	20200	0
189	20231025	152500	474978010	20200	20200	20200	20200	0
190	20231025	152400	474978010	20200	20200	20200	20200	0
191	20231025	152300	474978010	20200	20200	20200	20200	0
192	20231025	152200	474978010	20200	20200	20200	20200	0
193	20231025	152100	474978010	20200	20200	20200	20200	0
194	20231025	152000	474978010	20200	20200	20200	20200	0
195	20231025	151900	474978010	20200	20200	20200	20200	7
196	20231025	151800	474836610	20200	20200	20200	20200	0
197	20231025	151700	474836610	20200	20200	20200	20200	0
198	20231025	151600	474836610	20200	20200	20200	20200	0
199	20231025	151500	474836610	20200	20200	20200	20200	0
200	20231025	151400	474836610	20200	20200	20200	20200	0
201	20231025	151300	474836610	20200	20200	20200	20200	0
202	20231025	151200	474836610	20200	20200	20200	20200	0
203	20231025	151100	474836610	20200	20200	20200	20200	58
204	20231025	151000	473665010	20200	20250	20250	20200	5
205	20231025	150900	473563960	20300	20300	20300	20300	0
206	20231025	150800	473563960	20300	20300	20300	20300	0
207	20231025	150700	473563960	20300	20300	20300	20300	0
208	20231025	150600	473563960	20300	20300	20300	20300	0
209	20231025	150500	473563960	20300	20300	20300	20300	0
210	20231025	150400	473563960	20300	20300	20300	20300	0
211	20231025	150300	473563960	20300	20300	20300	20300	0
212	20231025	150200	473563960	20300	20300	20300	20300	0
213	20231025	150100	473563960	20300	20250	20300	20250	73
214	20231025	150000	472085660	20200	20200	20200	20200	482
215	20231025	145900	462349260	20300	20300	20300	20300	5
216	20231025	145800	462247760	20300	20300	20300	20300	0
217	20231025	145700	462247760	20300	20300	20300	20300	0
218	20231025	145600	462247760	20300	20300	20300	20300	7
219	20231025	145500	462105660	20300	20300	20300	20300	0
220	20231025	145400	462105660	20300	20300	20300	20300	0
221	20231025	145300	462105660	20300	20300	20300	20300	0
222	20231025	145200	462105660	20300	20300	20300	20300	1
223	20231025	145100	462085360	20300	20300	20300	20300	0
224	20231025	145000	462085360	20300	20300	20300	20300	0
225	20231025	144900	462085360	20300	20300	20300	20300	0
226	20231025	144800	462085360	20300	20300	20300	20300	0
227	20231025	144700	462085360	20300	20300	20300	20300	0
228	20231025	144600	462085360	20300	20300	20300	20300	0
229	20231025	144500	462085360	20300	20300	20300	20300	0
230	20231025	144400	462085360	20300	20300	20300	20300	0
231	20231025	144300	462085360	20300	20300	20300	20300	0
232	20231025	144200	462085360	20300	20300	20300	20300	0
233	20231025	144100	462085360	20300	20300	20300	20300	0
234	20231025	144000	462085360	20300	20300	20300	20300	0
235	20231025	143900	462085360	20300	20300	20300	20300	0
236	20231025	143800	462085360	20300	20300	20300	20300	0
237	20231025	143700	462085360	20300	20300	20300	20300	10
238	20231025	143600	461882360	20300	20300	20300	20300	0
239	20231025	143500	461882360	20300	20250	20300	20250	27
240	20231025	143400	461334810	20200	20200	20200	20200	500
241	20231025	143300	451234810	20200	20200	20200	20200	0
242	20231025	143200	451234810	20200	20200	20200	20200	0
243	20231025	143100	451234810	20200	20200	20200	20200	20
244	20231025	143000	450830810	20200	20200	20200	20200	8
245	20231025	142900	450669210	20150	20150	20150	20150	0
246	20231025	142800	450669210	20150	20150	20150	20150	72
247	20231025	142700	449218410	20100	20100	20100	20100	0
248	20231025	142600	449218410	20100	20100	20100	20100	0
249	20231025	142500	449218410	20100	20100	20100	20100	0
250	20231025	142400	449218410	20100	20100	20100	20100	122
251	20231025	142300	446766210	20100	20100	20100	20100	0
252	20231025	142200	446766210	20100	20100	20100	20100	0
253	20231025	142100	446766210	20100	20100	20100	20100	0
254	20231025	142000	446766210	20100	20100	20100	20100	0
255	20231025	141900	446766210	20100	20100	20100	20100	0
256	20231025	141800	446766210	20100	20100	20100	20100	0
257	20231025	141700	446766210	20100	20100	20100	20100	0
258	20231025	141600	446766210	20100	20100	20100	20100	0
259	20231025	141500	446766210	20100	20100	20100	20100	0
260	20231025	141400	446766210	20100	20100	20100	20100	0
261	20231025	141300	446766210	20100	20100	20100	20100	0
262	20231025	141200	446766210	20100	20100	20100	20100	0
263	20231025	141100	446766210	20100	20100	20100	20100	1
264	20231025	141000	446746110	20200	20200	20200	20200	0
265	20231025	140900	446746110	20200	20200	20200	20200	0
266	20231025	140800	446746110	20200	20200	20200	20200	0
267	20231025	140700	446746110	20200	20200	20200	20200	0
268	20231025	140600	446746110	20200	20200	20200	20200	35
269	20231025	140500	446039110	20300	20300	20300	20300	0
270	20231025	140400	446039110	20300	20300	20300	20300	0
271	20231025	140300	446039110	20300	20300	20300	20300	0
272	20231025	140200	446039110	20300	20300	20300	20300	0
273	20231025	140100	446039110	20300	20300	20300	20300	0
274	20231025	140000	446039110	20300	20300	20300	20300	0
275	20231025	135900	446039110	20300	20300	20300	20300	0
276	20231025	135800	446039110	20300	20300	20300	20300	0
277	20231025	135700	446039110	20300	20300	20300	20300	0
278	20231025	135600	446039110	20300	20300	20300	20300	1
279	20231025	135500	446018810	20250	20250	20250	20250	0
280	20231025	135400	446018810	20250	20250	20250	20250	0
281	20231025	135300	446018810	20250	20250	20250	20250	0
282	20231025	135200	446018810	20250	20250	20250	20250	0
283	20231025	135100	446018810	20250	20250	20250	20250	0
284	20231025	135000	446018810	20250	20250	20250	20250	0
285	20231025	134900	446018810	20250	20250	20250	20250	0
286	20231025	134800	446018810	20250	20250	20250	20250	26
287	20231025	134700	445492310	20300	20300	20300	20300	0
288	20231025	134600	445492310	20300	20300	20300	20300	0
289	20231025	134500	445492310	20300	20300	20300	20300	0
290	20231025	134400	445492310	20300	20300	20300	20300	0
291	20231025	134300	445492310	20300	20300	20300	20300	8
292	20231025	134200	445329910	20350	20350	20350	20350	0
293	20231025	134100	445329910	20350	20300	20350	20300	148
294	20231025	134000	442325460	20300	20300	20300	20300	1
295	20231025	133900	442305160	20250	20300	20300	20250	349
296	20231025	133800	435232710	20350	20350	20350	20350	1
297	20231025	133700	435212360	20400	20400	20400	20400	0
298	20231025	133600	435212360	20400	20400	20400	20400	0
299	20231025	133500	435212360	20400	20400	20400	20400	0
300	20231025	133400	435212360	20400	20400	20400	20400	0
301	20231025	133300	435212360	20400	20400	20400	20400	1
302	20231025	133200	435191960	20500	20250	20500	20250	402
303	20231025	133100	427006760	20250	20250	20250	20250	5
304	20231025	133000	426905510	20250	20250	20250	20250	10
305	20231025	132900	426703010	20250	20250	20250	20200	3253
306	20231025	132800	360979760	20250	20200	20250	20200	1341
307	20231025	132700	333830860	20150	20200	20200	20150	2000
308	20231025	132600	293480660	20350	20250	20350	20200	387
309	20231025	132500	285639910	20200	20200	20200	20200	0
310	20231025	132400	285639910	20200	20200	20200	20200	0
311	20231025	132300	285639910	20200	20200	20200	20200	0
312	20231025	132200	285639910	20200	20200	20200	20200	0
313	20231025	132100	285639910	20200	20150	20200	20150	208
314	20231025	132000	281441310	20150	20250	20250	20150	6100
315	20231025	131900	158176410	20400	20400	20400	20400	0
316	20231025	131800	158176410	20400	20400	20400	20400	0
317	20231025	131700	158176410	20400	20300	20400	20300	198
318	20231025	131600	154155560	20250	20300	20300	20250	513
319	20231025	131500	143741710	20300	20150	20300	20150	2400
320	20231025	131400	95034360	20100	20100	20100	20100	153
321	20231025	131300	91959060	20050	20050	20050	20050	1
322	20231025	131200	91939010	19950	19950	19950	19950	0
323	20231025	131100	91939010	19950	19950	19950	19950	0
324	20231025	131000	91939010	19950	19950	19950	19950	0
325	20231025	130900	91939010	19950	19950	19950	19950	0
326	20231025	130800	91939010	19950	19950	19950	19950	0
327	20231025	130700	91939010	19950	19950	19950	19950	0
328	20231025	130600	91939010	19950	19950	19950	19950	0
329	20231025	130500	91939010	19950	19950	19950	19950	0
330	20231025	130400	91939010	19950	19950	19950	19950	0
331	20231025	130300	91939010	19950	19950	19950	19950	0
332	20231025	130200	91939010	19950	19950	19950	19950	0
333	20231025	130100	91939010	19950	19950	19950	19950	0
334	20231025	130000	91939010	19950	19950	19950	19950	0
335	20231025	125900	91939010	19950	19950	19950	19950	0
336	20231025	125800	91939010	19950	19950	19950	19950	0
337	20231025	125700	91939010	19950	19950	19950	19950	0
338	20231025	125600	91939010	19950	19950	19950	19950	0
339	20231025	125500	91939010	19950	19950	19950	19950	0
340	20231025	125400	91939010	19950	19950	19950	19950	0
341	20231025	125300	91939010	19950	19950	19950	19950	0
342	20231025	125200	91939010	19950	19950	19950	19950	0
343	20231025	125100	91939010	19950	19950	19950	19950	0
344	20231025	125000	91939010	19950	19950	19950	19950	0
345	20231025	124900	91939010	19950	19950	19950	19950	0
346	20231025	124800	91939010	19950	19950	19950	19950	0
347	20231025	124700	91939010	19950	19950	19950	19950	0
348	20231025	124600	91939010	19950	19950	19950	19950	0
349	20231025	124500	91939010	19950	19950	19950	19950	0
350	20231025	124400	91939010	19950	19950	19950	19950	0
351	20231025	124300	91939010	19950	19950	19950	19950	0
352	20231025	124200	91939010	19950	20000	20000	19950	46
353	20231025	124100	91019060	20050	20050	20050	20050	0
354	20231025	124000	91019060	20050	20050	20050	20050	0
355	20231025	123900	91019060	20050	20050	20050	20050	0
356	20231025	123800	91019060	20050	20050	20050	20050	0
357	20231025	123700	91019060	20050	20050	20050	20050	0
358	20231025	123600	91019060	20050	20050	20050	20050	0
359	20231025	123500	91019060	20050	20050	20050	20050	0
360	20231025	123400	91019060	20050	20050	20050	20050	0
361	20231025	123300	91019060	20050	20050	20050	20050	84
362	20231025	123200	89334860	20050	20050	20050	20050	0
363	20231025	123100	89334860	20050	20050	20050	20050	0
364	20231025	123000	89334860	20050	20050	20050	20050	0
365	20231025	122900	89334860	20050	20050	20050	20050	0
366	20231025	122800	89334860	20050	20050	20050	20050	19
367	20231025	122700	88953910	20100	20100	20100	20100	207
368	20231025	122600	84793210	20100	20100	20100	20100	0
369	20231025	122500	84793210	20100	20100	20100	20100	0
370	20231025	122400	84793210	20100	20100	20100	20100	0
371	20231025	122300	84793210	20100	20100	20100	20100	0
372	20231025	122200	84793210	20100	20100	20100	20100	0
373	20231025	122100	84793210	20100	20100	20100	20100	0
374	20231025	122000	84793210	20100	20100	20100	20100	0
375	20231025	121900	84793210	20100	20100	20100	20100	0
376	20231025	121800	84793210	20100	20100	20100	20100	0
377	20231025	121700	84793210	20100	20100	20100	20100	0
378	20231025	121600	84793210	20100	20100	20100	20100	0
379	20231025	121500	84793210	20100	20100	20100	20100	0
380	20231025	121400	84793210	20100	20100	20100	20100	40
381	20231025	121300	83989210	20100	20100	20100	20100	0
382	20231025	121200	83989210	20100	20100	20100	20100	0
383	20231025	121100	83989210	20100	20100	20100	20100	0
384	20231025	121000	83989210	20100	20100	20100	20100	136
385	20231025	120900	81255610	20050	20050	20050	20050	0
386	20231025	120800	81255610	20050	20050	20050	20050	0
387	20231025	120700	81255610	20050	20050	20050	20050	0
388	20231025	120600	81255610	20050	20050	20050	20050	0
389	20231025	120500	81255610	20050	20050	20050	20050	0
390	20231025	120400	81255610	20050	20050	20050	20050	0
391	20231025	120300	81255610	20050	20050	20050	20050	0
392	20231025	120200	81255610	20050	20050	20050	20050	0
393	20231025	120100	81255610	20050	20050	20050	20050	6
394	20231025	120000	81135310	20100	20100	20100	20100	0
395	20231025	115900	81135310	20100	20100	20100	20100	0
396	20231025	115800	81135310	20100	20100	20100	20100	0
397	20231025	115700	81135310	20100	20100	20100	20100	0
398	20231025	115600	81135310	20100	20100	20100	20100	0
399	20231025	115500	81135310	20100	20100	20100	20100	0
400	20231025	115400	81135310	20100	20100	20100	20100	0
401	20231025	115300	81135310	20100	20100	20100	20100	0
402	20231025	115200	81135310	20100	20100	20100	20100	0
403	20231025	115100	81135310	20100	20100	20100	20100	0
404	20231025	115000	81135310	20100	20100	20100	20100	0
405	20231025	114900	81135310	20100	20100	20100	20100	0
406	20231025	114800	81135310	20100	20100	20100	20100	0
407	20231025	114700	81135310	20100	20100	20100	20100	0
408	20231025	114600	81135310	20100	20100	20100	20100	0
409	20231025	114500	81135310	20100	20100	20100	20100	0
410	20231025	114400	81135310	20100	20100	20100	20100	0
411	20231025	114300	81135310	20100	20100	20100	20100	0
412	20231025	114200	81135310	20100	20100	20100	20100	0
413	20231025	114100	81135310	20100	20100	20100	20100	0
414	20231025	114000	81135310	20100	20100	20100	20100	0
415	20231025	113900	81135310	20100	20100	20100	20100	0
416	20231025	113800	81135310	20100	20100	20100	20100	0
417	20231025	113700	81135310	20100	20100	20100	20100	0
418	20231025	113600	81135310	20100	20100	20100	20100	0
419	20231025	113500	81135310	20100	20100	20100	20100	0
420	20231025	113400	81135310	20100	20100	20100	20100	0
421	20231025	113300	81135310	20100	20100	20100	20100	0
422	20231025	113200	81135310	20100	20100	20100	20100	0
423	20231025	113100	81135310	20100	20150	20150	20100	5
424	20231025	113000	81034760	20200	20200	20200	20200	0
425	20231025	112900	81034760	20200	20200	20200	20200	0
426	20231025	112800	81034760	20200	20200	20200	20200	0
427	20231025	112700	81034760	20200	20200	20200	20200	0
428	20231025	112600	81034760	20200	20200	20200	20200	0
429	20231025	112500	81034760	20200	20200	20200	20200	0
430	20231025	112400	81034760	20200	20200	20200	20200	0
431	20231025	112300	81034760	20200	20150	20200	20150	305
432	20231025	112200	74885310	20150	20150	20150	20150	0
433	20231025	112100	74885310	20150	20150	20150	20150	0
434	20231025	112000	74885310	20150	20050	20150	20050	399
435	20231025	111900	66875860	20050	20050	20050	20050	0
436	20231025	111800	66875860	20050	20050	20050	20050	0
437	20231025	111700	66875860	20050	20050	20050	20050	0
438	20231025	111600	66875860	20050	20050	20050	20050	0
439	20231025	111500	66875860	20050	20050	20050	20050	1
440	20231025	111400	66855810	20050	20050	20050	20050	0
441	20231025	111300	66855810	20050	20050	20050	20050	0
442	20231025	111200	66855810	20050	20050	20050	20050	0
443	20231025	111100	66855810	20050	20050	20050	20050	0
444	20231025	111000	66855810	20050	20050	20050	20050	70
445	20231025	110900	65452310	20050	20050	20050	20050	0
446	20231025	110800	65452310	20050	20050	20050	20050	0
447	20231025	110700	65452310	20050	20050	20050	20050	0
448	20231025	110600	65452310	20050	20050	20050	20050	0
449	20231025	110500	65452310	20050	20050	20050	20050	0
450	20231025	110400	65452310	20050	19980	20050	19980	685
451	20231025	110300	51762760	19970	19970	19970	19970	796
452	20231025	110200	35866640	19970	19970	19970	19970	0
453	20231025	110100	35866640	19970	19970	19970	19970	0
454	20231025	110000	35866640	19970	19970	19970	19970	0
455	20231025	105900	35866640	19970	19960	19970	19960	550
456	20231025	105800	24887100	19950	19950	19950	19950	0
457	20231025	105700	24887100	19950	19950	19950	19950	0
458	20231025	105600	24887100	19950	19950	19950	19950	0
459	20231025	105500	24887100	19950	19950	19950	19950	0
460	20231025	105400	24887100	19950	19950	19950	19950	0
461	20231025	105300	24887100	19950	19950	19950	19950	0
462	20231025	105200	24887100	19950	19950	19950	19950	0
463	20231025	105100	24887100	19950	19950	19950	19950	0
464	20231025	105000	24887100	19950	19950	19950	19950	0
465	20231025	104900	24887100	19950	19950	19950	19950	16
466	20231025	104800	24567900	19940	19940	19940	19940	0
467	20231025	104700	24567900	19940	19940	19940	19940	0
468	20231025	104600	24567900	19940	19940	19940	19940	81
469	20231025	104500	22952760	19940	19940	19940	19940	9
470	20231025	104400	22773300	19940	19950	19950	19940	105
471	20231025	104300	20679220	19960	19960	19960	19960	0
472	20231025	104200	20679220	19960	19960	19960	19960	0
473	20231025	104100	20679220	19960	19960	19960	19960	0
474	20231025	104000	20679220	19960	19960	19960	19960	0
475	20231025	103900	20679220	19960	19960	19960	19960	0
476	20231025	103800	20679220	19960	19960	19960	19960	0
477	20231025	103700	20679220	19960	19960	19960	19960	0
478	20231025	103600	20679220	19960	19950	19960	19950	105
479	20231025	103500	18583430	19940	19940	19940	19940	46
480	20231025	103400	17666190	19930	19930	19930	19930	46
481	20231025	103300	16749410	19940	19940	19940	19940	0
482	20231025	103200	16749410	19940	19940	19940	19940	0
483	20231025	103100	16749410	19940	19940	19940	19940	0
484	20231025	103000	16749410	19940	19940	19940	19940	0
485	20231025	102900	16749410	19940	19940	19940	19940	0
486	20231025	102800	16749410	19940	19940	19940	19940	0
487	20231025	102700	16749410	19940	19940	19940	19940	0
488	20231025	102600	16749410	19940	19940	19940	19940	0
489	20231025	102500	16749410	19940	19940	19940	19940	0
490	20231025	102400	16749410	19940	19940	19940	19940	1
491	20231025	102300	16729470	19940	19940	19940	19940	0
492	20231025	102200	16729470	19940	19940	19940	19940	0
493	20231025	102100	16729470	19940	19940	19940	19940	0
494	20231025	102000	16729470	19940	19940	19940	19940	0
495	20231025	101900	16729470	19940	19940	19940	19940	0
496	20231025	101800	16729470	19940	19940	19940	19940	0
497	20231025	101700	16729470	19940	19940	19940	19940	0
498	20231025	101600	16729470	19940	19940	19940	19940	0
499	20231025	101500	16729470	19940	19940	19940	19940	0
500	20231025	101400	16729470	19940	19940	19940	19940	0
501	20231025	101300	16729470	19940	19940	19940	19940	0
502	20231025	101200	16729470	19940	19940	19940	19940	0
503	20231025	101100	16729470	19940	19940	19940	19940	0
504	20231025	101000	16729470	19940	19940	19940	19940	1
505	20231025	100900	16709530	19860	19860	19860	19860	0
506	20231025	100800	16709530	19860	19860	19860	19860	0
507	20231025	100700	16709530	19860	19860	19860	19860	0
508	20231025	100600	16709530	19860	19860	19860	19860	0
509	20231025	100500	16709530	19860	19860	19860	19860	0
510	20231025	100400	16709530	19860	19860	19860	19860	0
511	20231025	100300	16709530	19860	19860	19860	19860	0
512	20231025	100200	16709530	19860	19860	19860	19860	0
513	20231025	100100	16709530	19860	19860	19860	19860	0
514	20231025	100000	16709530	19860	19860	19860	19860	30
515	20231025	095900	16113730	19890	19890	19890	19890	0
516	20231025	095800	16113730	19890	19890	19890	19890	0
517	20231025	095700	16113730	19890	19890	19890	19890	0
518	20231025	095600	16113730	19890	19890	19890	19890	30
519	20231025	095500	15517030	19890	19890	19890	19890	0
520	20231025	095400	15517030	19890	19890	19890	19890	0
521	20231025	095300	15517030	19890	19890	19890	19890	0
522	20231025	095200	15517030	19890	19890	19890	19890	0
523	20231025	095100	15517030	19890	19890	19890	19890	0
524	20231025	095000	15517030	19890	19890	19890	19890	0
525	20231025	094900	15517030	19890	19900	19900	19890	32
526	20231025	094800	14880400	19980	19980	19980	19980	0
527	20231025	094700	14880400	19980	19980	19980	19980	0
528	20231025	094600	14880400	19980	19980	19980	19980	0
529	20231025	094500	14880400	19980	19980	19980	19980	0
530	20231025	094400	14880400	19980	19980	19980	19980	0
531	20231025	094300	14880400	19980	19980	19980	19980	200
532	20231025	094200	10884400	19980	19980	19980	19980	63
533	20231025	094100	9625660	19980	19950	19980	19950	84
534	20231025	094000	7948010	19850	19850	19850	19850	30
535	20231025	093900	7352510	19850	19860	19860	19850	19
536	20231025	093800	6975300	19950	19950	19950	19950	0
537	20231025	093700	6975300	19950	19950	19950	19950	0
538	20231025	093600	6975300	19950	19950	19950	19950	0
539	20231025	093500	6975300	19950	19950	19950	19950	0
540	20231025	093400	6975300	19950	19950	19950	19950	0
541	20231025	093300	6975300	19950	19950	19950	19950	0
542	20231025	093200	6975300	19950	19950	19950	19950	0
543	20231025	093100	6975300	19950	19950	19950	19950	0
544	20231025	093000	6975300	19950	19950	19950	19950	30
545	20231025	092900	6376800	19950	19950	19950	19950	201
546	20231025	092800	2366850	19950	19950	19950	19950	0
547	20231025	092700	2366850	19950	19950	19950	19950	0
548	20231025	092600	2366850	19950	19950	19950	19950	0
549	20231025	092500	2366850	19950	19950	19950	19950	0
550	20231025	092400	2366850	19950	19950	19950	19950	0
551	20231025	092300	2366850	19950	19950	19950	19950	0
552	20231025	092200	2366850	19950	19950	19950	19950	0
553	20231025	092100	2366850	19950	19950	19950	19950	0
554	20231025	092000	2366850	19950	19950	19950	19950	0
555	20231025	091900	2366850	19950	19950	19950	19950	0
556	20231025	091800	2366850	19950	19950	19950	19950	2
557	20231025	091700	2326950	19950	19950	19950	19950	0
558	20231025	091600	2326950	19950	19950	19950	19950	0
559	20231025	091500	2326950	19950	19950	19950	19950	0
560	20231025	091400	2326950	19950	19950	19950	19950	5
561	20231025	091300	2227200	19940	19940	19940	19940	0
562	20231025	091200	2227200	19940	19940	19940	19940	0
563	20231025	091100	2227200	19940	19940	19940	19940	0
564	20231025	091000	2227200	19940	19940	19940	19940	0
565	20231025	090900	2227200	19940	19940	19940	19940	0
566	20231025	090800	2227200	19940	19940	19940	19940	5
567	20231025	090700	2127500	20100	20100	20100	20100	0
568	20231025	090600	2127500	20100	20100	20100	20100	0
569	20231025	090500	2127500	20100	20050	20100	20050	100
570	20231025	090400	120600	20100	20100	20100	20100	0
571	20231025	090300	120600	20100	20100	20100	20100	0
572	20231025	090200	120600	20100	20100	20100	20100	0
573	20231025	090100	120600	20100	20100	20100	20100	0
574	20231025	090000	120600	20100	20100	20100	20100	6