KissMeData/068290/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193400	15996567630	17180	17180	17180	17180	74
3	20231026	193300	15996567630	17180	17180	17180	17180	0
4	20231026	193200	15996567630	17180	17180	17180	17180	0
5	20231026	193100	15996567630	17180	17180	17180	17180	0
6	20231026	193000	15996567630	17180	17180	17180	17180	0
7	20231026	192900	15996567630	17180	17180	17180	17180	0
8	20231026	192800	15996567630	17180	17180	17180	17180	0
9	20231026	192700	15996567630	17180	17180	17180	17180	0
10	20231026	192600	15996567630	17180	17180	17180	17180	0
11	20231026	192500	15996567630	17180	17180	17180	17180	0
12	20231026	192400	15996567630	17180	17180	17180	17180	0
13	20231026	192300	15996567630	17180	17180	17180	17180	0
14	20231026	192200	15996567630	17180	17180	17180	17180	0
15	20231026	192100	15996567630	17180	17180	17180	17180	0
16	20231026	192000	15996567630	17180	17180	17180	17180	0
17	20231026	191900	15996567630	17180	17180	17180	17180	0
18	20231026	191800	15996567630	17180	17180	17180	17180	0
19	20231026	191700	15996567630	17180	17180	17180	17180	0
20	20231026	191600	15996567630	17180	17180	17180	17180	0
21	20231026	191500	15996567630	17180	17180	17180	17180	0
22	20231026	191400	15996567630	17180	17180	17180	17180	0
23	20231026	191300	15996567630	17180	17180	17180	17180	0
24	20231026	191200	15996567630	17180	17180	17180	17180	0
25	20231026	191100	15996567630	17180	17180	17180	17180	0
26	20231026	191000	15996567630	17180	17180	17180	17180	0
27	20231026	190900	15996567630	17180	17180	17180	17180	0
28	20231026	190800	15996567630	17180	17180	17180	17180	0
29	20231026	190700	15996567630	17180	17180	17180	17180	0
30	20231026	190600	15996567630	17180	17180	17180	17180	0
31	20231026	190500	15996567630	17180	17180	17180	17180	0
32	20231026	190400	15996567630	17180	17180	17180	17180	74
33	20231026	190300	15996567630	17180	17180	17180	17180	0
34	20231026	190200	15996567630	17180	17180	17180	17180	0
35	20231026	190100	15996567630	17180	17180	17180	17180	0
36	20231026	190000	15996567630	17180	17180	17180	17180	0
37	20231026	185900	15996567630	17180	17180	17180	17180	0
38	20231026	185800	15996567630	17180	17180	17180	17180	0
39	20231026	185700	15996567630	17180	17180	17180	17180	0
40	20231026	185600	15996567630	17180	17180	17180	17180	0
41	20231026	185500	15996567630	17180	17180	17180	17180	0
42	20231026	185400	15996567630	17180	17180	17180	17180	0
43	20231026	185300	15996567630	17180	17180	17180	17180	0
44	20231026	185200	15996567630	17180	17180	17180	17180	0
45	20231026	185100	15996567630	17180	17180	17180	17180	0
46	20231026	185000	15996567630	17180	17180	17180	17180	0
47	20231026	184900	15996567630	17180	17180	17180	17180	0
48	20231026	184800	15996567630	17180	17180	17180	17180	0
49	20231026	184700	15996567630	17180	17180	17180	17180	0
50	20231026	184600	15996567630	17180	17180	17180	17180	0
51	20231026	184500	15996567630	17180	17180	17180	17180	0
52	20231026	184400	15996567630	17180	17180	17180	17180	0
53	20231026	184300	15996567630	17180	17180	17180	17180	0
54	20231026	184200	15996567630	17180	17180	17180	17180	0
55	20231026	184100	15996567630	17180	17180	17180	17180	0
56	20231026	184000	15996567630	17180	17180	17180	17180	0
57	20231026	183900	15996567630	17180	17180	17180	17180	0
58	20231026	183800	15996567630	17180	17180	17180	17180	0
59	20231026	183700	15996567630	17180	17180	17180	17180	0
60	20231026	183600	15996567630	17180	17180	17180	17180	0
61	20231026	183500	15996567630	17180	17180	17180	17180	0
62	20231026	183400	15996567630	17180	17180	17180	17180	74
63	20231026	183300	15996567630	17180	17180	17180	17180	0
64	20231026	183200	15996567630	17180	17180	17180	17180	0
65	20231026	183100	15996567630	17180	17180	17180	17180	0
66	20231026	183000	15996567630	17180	17180	17180	17180	0
67	20231026	182900	15996567630	17180	17180	17180	17180	0
68	20231026	182800	15996567630	17180	17180	17180	17180	0
69	20231026	182700	15996567630	17180	17180	17180	17180	0
70	20231026	182600	15996567630	17180	17180	17180	17180	0
71	20231026	182500	15996567630	17180	17180	17180	17180	0
72	20231026	182400	15996567630	17180	17180	17180	17180	0
73	20231026	182300	15996567630	17180	17180	17180	17180	0
74	20231026	182200	15996567630	17180	17180	17180	17180	0
75	20231026	182100	15996567630	17180	17180	17180	17180	0
76	20231026	182000	15996567630	17180	17180	17180	17180	0
77	20231026	181900	15996567630	17180	17180	17180	17180	0
78	20231026	181800	15996567630	17180	17180	17180	17180	0
79	20231026	181700	15996567630	17180	17180	17180	17180	0
80	20231026	181600	15996567630	17180	17180	17180	17180	0
81	20231026	181500	15996567630	17180	17180	17180	17180	0
82	20231026	181400	15996567630	17180	17180	17180	17180	0
83	20231026	181300	15996567630	17180	17180	17180	17180	0
84	20231026	181200	15996567630	17180	17180	17180	17180	0
85	20231026	181100	15996567630	17180	17180	17180	17180	0
86	20231026	181000	15996567630	17180	17180	17180	17180	0
87	20231026	180900	15996567630	17180	17180	17180	17180	0
88	20231026	180800	15996567630	17180	17180	17180	17180	0
89	20231026	180700	15996567630	17180	17180	17180	17180	0
90	20231026	180600	15996567630	17180	17180	17180	17180	0
91	20231026	180500	15996567630	17180	17180	17180	17180	0
92	20231026	180400	15996567630	17180	17180	17180	17180	74
93	20231026	180300	15996567630	17180	17180	17180	17180	0
94	20231026	180200	15996567630	17180	17180	17180	17180	0
95	20231026	180100	15996567630	17180	17180	17180	17180	0
96	20231026	180000	15996567630	17180	17180	17180	17180	0
97	20231026	175900	15996567630	17180	17180	17180	17180	0
98	20231026	175800	15996567630	17180	17180	17180	17180	0
99	20231026	175700	15996567630	17180	17180	17180	17180	0
100	20231026	175600	15996567630	17180	17180	17180	17180	0
101	20231026	175500	15996567630	17180	17180	17180	17180	0
102	20231026	175400	15996567630	17180	17180	17180	17180	0
103	20231026	175300	15996567630	17180	17180	17180	17180	0
104	20231026	175200	15996567630	17180	17180	17180	17180	0
105	20231026	175100	15996567630	17180	17180	17180	17180	0
106	20231026	175000	15996567630	17180	17180	17180	17180	0
107	20231026	174900	15996567630	17180	17180	17180	17180	0
108	20231026	174800	15996567630	17180	17180	17180	17180	0
109	20231026	174700	15996567630	17180	17180	17180	17180	0
110	20231026	174600	15996567630	17180	17180	17180	17180	0
111	20231026	174500	15996567630	17180	17180	17180	17180	0
112	20231026	174400	15996567630	17180	17180	17180	17180	0
113	20231026	174300	15996567630	17180	17180	17180	17180	0
114	20231026	174200	15996567630	17180	17180	17180	17180	0
115	20231026	174100	15996567630	17180	17180	17180	17180	0
116	20231026	174000	15996567630	17180	17180	17180	17180	0
117	20231026	173900	15996567630	17180	17180	17180	17180	0
118	20231026	173800	15996567630	17180	17180	17180	17180	0
119	20231026	173700	15996567630	17180	17180	17180	17180	0
120	20231026	173600	15996567630	17180	17180	17180	17180	0
121	20231026	173500	15996567630	17180	17180	17180	17180	0
122	20231026	173400	15996567630	17180	17180	17180	17180	74
123	20231026	173300	15996567630	17180	17180	17180	17180	0
124	20231026	173200	15996567630	17180	17180	17180	17180	0
125	20231026	173100	15996567630	17180	17180	17180	17180	0
126	20231026	173000	15996567630	17180	17180	17180	17180	0
127	20231026	172900	15996567630	17180	17180	17180	17180	0
128	20231026	172800	15996567630	17180	17180	17180	17180	0
129	20231026	172700	15996567630	17180	17180	17180	17180	0
130	20231026	172600	15996567630	17180	17180	17180	17180	0
131	20231026	172500	15996567630	17180	17180	17180	17180	0
132	20231026	172400	15996567630	17180	17180	17180	17180	0
133	20231026	172300	15996567630	17180	17180	17180	17180	0
134	20231026	172200	15996567630	17180	17180	17180	17180	0
135	20231026	172100	15996567630	17180	17180	17180	17180	0
136	20231026	172000	15996567630	17180	17180	17180	17180	0
137	20231026	171900	15996567630	17180	17180	17180	17180	0
138	20231026	171800	15996567630	17180	17180	17180	17180	0
139	20231026	171700	15996567630	17180	17180	17180	17180	0
140	20231026	171600	15996567630	17180	17180	17180	17180	0
141	20231026	171500	15996567630	17180	17180	17180	17180	0
142	20231026	171400	15996567630	17180	17180	17180	17180	0
143	20231026	171300	15996567630	17180	17180	17180	17180	0
144	20231026	171200	15996567630	17180	17180	17180	17180	0
145	20231026	171100	15996567630	17180	17180	17180	17180	0
146	20231026	171000	15996567630	17180	17180	17180	17180	0
147	20231026	170900	15996567630	17180	17180	17180	17180	0
148	20231026	170800	15996567630	17180	17180	17180	17180	0
149	20231026	170700	15996567630	17180	17180	17180	17180	0
150	20231026	170600	15996567630	17180	17180	17180	17180	0
151	20231026	170500	15996567630	17180	17180	17180	17180	0
152	20231026	170400	15996567630	17180	17180	17180	17180	74
153	20231026	170300	15996567630	17180	17180	17180	17180	0
154	20231026	170200	15996567630	17180	17180	17180	17180	0
155	20231026	170100	15996567630	17180	17180	17180	17180	0
156	20231026	170000	15996567630	17180	17180	17180	17180	0
157	20231026	165900	15996567630	17180	17180	17180	17180	0
158	20231026	165800	15996567630	17180	17180	17180	17180	0
159	20231026	165700	15996567630	17180	17180	17180	17180	0
160	20231026	165600	15996567630	17180	17180	17180	17180	0
161	20231026	165500	15996567630	17180	17180	17180	17180	0
162	20231026	165400	15996567630	17180	17180	17180	17180	0
163	20231026	165300	15996567630	17180	17180	17180	17180	0
164	20231026	165200	15996567630	17180	17180	17180	17180	0
165	20231026	165100	15996567630	17180	17180	17180	17180	0
166	20231026	165000	15996567630	17180	17180	17180	17180	0
167	20231026	164900	15996567630	17180	17180	17180	17180	0
168	20231026	164800	15996567630	17180	17180	17180	17180	0
169	20231026	164700	15996567630	17180	17180	17180	17180	0
170	20231026	164600	15996567630	17180	17180	17180	17180	0
171	20231026	164500	15996567630	17180	17180	17180	17180	0
172	20231026	164400	15996567630	17180	17180	17180	17180	0
173	20231026	164300	15996567630	17180	17180	17180	17180	0
174	20231026	164200	15996567630	17180	17180	17180	17180	0
175	20231026	164100	15996567630	17180	17180	17180	17180	0
176	20231026	164000	15996567630	17180	17180	17180	17180	0
177	20231026	163900	15996567630	17180	17180	17180	17180	0
178	20231026	163800	15996567630	17180	17180	17180	17180	0
179	20231026	163700	15996567630	17180	17180	17180	17180	0
180	20231026	163600	15996567630	17180	17180	17180	17180	0
181	20231026	163500	15996567630	17180	17180	17180	17180	0
182	20231026	163400	15996567630	17180	17180	17180	17180	74
183	20231026	163300	15996567630	17180	17180	17180	17180	0
184	20231026	163200	15996567630	17180	17180	17180	17180	0
185	20231026	163100	15996567630	17180	17180	17180	17180	0
186	20231026	163000	15996567630	17180	17180	17180	17180	0
187	20231026	162900	15996567630	17180	17180	17180	17180	0
188	20231026	162800	15996567630	17180	17180	17180	17180	0
189	20231026	162700	15996567630	17180	17180	17180	17180	0
190	20231026	162600	15996567630	17180	17180	17180	17180	0
191	20231026	162500	15996567630	17180	17180	17180	17180	0
192	20231026	162400	15996567630	17180	17180	17180	17180	0
193	20231026	162300	15996567630	17180	17180	17180	17180	0
194	20231026	162200	15996567630	17180	17180	17180	17180	0
195	20231026	162100	15996567630	17180	17180	17180	17180	0
196	20231026	162000	15996567630	17180	17180	17180	17180	0
197	20231026	161900	15996567630	17180	17180	17180	17180	0
198	20231026	161800	15996567630	17180	17180	17180	17180	0
199	20231026	161700	15996567630	17180	17180	17180	17180	0
200	20231026	161600	15996567630	17180	17180	17180	17180	0
201	20231026	161500	15996567630	17180	17180	17180	17180	0
202	20231026	161400	15996567630	17180	17180	17180	17180	0
203	20231026	161300	15996567630	17180	17180	17180	17180	0
204	20231026	161200	15996567630	17180	17180	17180	17180	0
205	20231026	161100	15996567630	17180	17180	17180	17180	0
206	20231026	161000	15996567630	17180	17180	17180	17180	0
207	20231026	160900	15996567630	17180	17180	17180	17180	0
208	20231026	160800	15996567630	17180	17180	17180	17180	0
209	20231026	160700	15996567630	17180	17180	17180	17180	0
210	20231026	160600	15996567630	17180	17180	17180	17180	0
211	20231026	160500	15996567630	17180	17180	17180	17180	0
212	20231026	160400	15996567630	17180	17180	17180	17180	74
213	20231026	160300	15996567630	17180	17180	17180	17180	0
214	20231026	160200	15996567630	17180	17180	17180	17180	0
215	20231026	160100	15996567630	17180	17180	17180	17180	0
216	20231026	160000	15996567630	17180	17180	17180	17180	0
217	20231026	155900	15996567630	17180	17180	17180	17180	0
218	20231026	155800	15996567630	17180	17180	17180	17180	0
219	20231026	155700	15996567630	17180	17180	17180	17180	0
220	20231026	155600	15996567630	17180	17180	17180	17180	0
221	20231026	155500	15996567630	17180	17180	17180	17180	0
222	20231026	155400	15996567630	17180	17180	17180	17180	0
223	20231026	155300	15996567630	17180	17180	17180	17180	0
224	20231026	155200	15996567630	17180	17180	17180	17180	0
225	20231026	155100	15996567630	17180	17180	17180	17180	0
226	20231026	155000	15996567630	17180	17180	17180	17180	0
227	20231026	154900	15996567630	17180	17180	17180	17180	0
228	20231026	154800	15996567630	17180	17180	17180	17180	0
229	20231026	154700	15996567630	17180	17180	17180	17180	0
230	20231026	154600	15996567630	17180	17180	17180	17180	0
231	20231026	154500	15996567630	17180	17180	17180	17180	0
232	20231026	154400	15996567630	17180	17180	17180	17180	0
233	20231026	154300	15996567630	17180	17180	17180	17180	0
234	20231026	154200	15996567630	17180	17180	17180	17180	0
235	20231026	154100	15996567630	17180	17180	17180	17180	0
236	20231026	154000	15996567630	17180	17180	17180	17180	0
237	20231026	153900	15996567630	17180	17180	17180	17180	0
238	20231026	153800	15996567630	17180	17180	17180	17180	0
239	20231026	153700	15996567630	17180	17180	17180	17180	0
240	20231026	153600	15996567630	17180	17180	17180	17180	0
241	20231026	153500	15996567630	17180	17180	17180	17180	0
242	20231026	153400	15996567630	17180	17180	17180	17180	74
243	20231026	153300	15996567630	17180	17180	17180	17180	0
244	20231026	153200	15996567630	17180	17180	17180	17180	0
245	20231026	153100	15996567630	17180	17180	17180	17180	0
246	20231026	153000	15996567630	17180	17180	17180	17180	74
247	20231026	152900	15995296310	17180	17180	17180	17180	0
248	20231026	152800	15995296310	17180	17180	17180	17180	0
249	20231026	152700	15995296310	17180	17180	17180	17180	0
250	20231026	152600	15995296310	17180	17180	17180	17180	0
251	20231026	152500	15995296310	17180	17180	17180	17180	0
252	20231026	152400	15995296310	17180	17180	17180	17180	0
253	20231026	152300	15995296310	17180	17180	17180	17180	0
254	20231026	152200	15995296310	17180	17180	17180	17180	0
255	20231026	152100	15995296310	17180	17180	17180	17180	0
256	20231026	152000	15995296310	17180	17180	17180	17180	0
257	20231026	151900	15995296310	17180	17180	17180	17180	20
258	20231026	151800	15994952710	17180	17180	17180	17180	2
259	20231026	151700	15994918350	17180	17180	17180	17180	0
260	20231026	151600	15994918350	17180	17180	17180	17180	0
261	20231026	151500	15994918350	17180	17180	17180	17180	130
262	20231026	151400	15992684950	17180	17180	17180	17180	70
263	20231026	151300	15991482350	17180	17180	17180	17180	92
264	20231026	151200	15989901790	17180	17180	17180	17180	0
265	20231026	151100	15989901790	17180	17180	17180	17180	150
266	20231026	151000	15987324790	17180	17180	17180	17180	0
267	20231026	150900	15987324790	17180	17180	17180	17180	542
268	20231026	150800	15978013230	17180	17180	17180	17180	14
269	20231026	150700	15977772710	17180	17180	17180	17180	1
270	20231026	150600	15977755530	17180	17180	17180	17180	6
271	20231026	150500	15977652450	17180	17180	17180	17180	10
272	20231026	150400	15977480650	17180	17180	17180	17180	2
273	20231026	150300	15977446290	17180	17180	17180	17180	1
274	20231026	150200	15977429110	17180	17180	17180	17180	16
275	20231026	150100	15977154230	17180	17180	17180	17180	2
276	20231026	150000	15977119870	17180	17180	17180	17180	8
277	20231026	145900	15976982430	17180	17180	17180	17180	16
278	20231026	145800	15976707550	17180	17180	17180	17180	1
279	20231026	145700	15976690370	17180	17180	17180	17180	1
280	20231026	145600	15976673190	17180	17180	17180	17180	12
281	20231026	145500	15976467030	17180	17180	17180	17180	1
282	20231026	145400	15976449850	17180	17180	17180	17180	213
283	20231026	145300	15972790510	17180	17180	17180	17180	57
284	20231026	145200	15971811250	17180	17180	17180	17180	5
285	20231026	145100	15971725350	17180	17180	17180	17180	25
286	20231026	145000	15971295850	17180	17180	17180	17180	19
287	20231026	144900	15970969430	17180	17180	17180	17180	2
288	20231026	144800	15970935070	17180	17180	17180	17180	3
289	20231026	144700	15970883530	17180	17180	17180	17180	15
290	20231026	144600	15970625830	17180	17180	17180	17180	1
291	20231026	144500	15970608650	17180	17180	17180	17180	1
292	20231026	144400	15970591470	17180	17180	17180	17180	5
293	20231026	144300	15970505570	17180	17180	17180	17180	2
294	20231026	144200	15970471210	17180	17180	17180	17180	37
295	20231026	144100	15969835550	17180	17180	17180	17180	97
296	20231026	144000	15968169090	17180	17180	17180	17180	74
297	20231026	143900	15966897770	17180	17180	17180	17180	106
298	20231026	143800	15965076690	17180	17180	17180	17180	1
299	20231026	143700	15965059510	17180	17180	17180	17180	143
300	20231026	143600	15962602770	17180	17180	17180	17180	114
301	20231026	143500	15960644250	17180	17180	17180	17180	12
302	20231026	143400	15960438090	17180	17180	17180	17180	13
303	20231026	143300	15960214750	17180	17180	17180	17180	135
304	20231026	143200	15957895450	17180	17180	17180	17180	400
305	20231026	143100	15951023450	17180	17180	17180	17180	10
306	20231026	143000	15950851650	17180	17180	17180	17180	636
307	20231026	142900	15939925170	17180	17180	17180	17180	162
308	20231026	142800	15937142010	17180	17180	17180	17180	408
309	20231026	142700	15930132570	17180	17180	17180	17180	22
310	20231026	142600	15929754610	17180	17180	17180	17180	0
311	20231026	142500	15929754610	17180	17180	17180	17180	61
312	20231026	142400	15928706630	17180	17180	17180	17180	44
313	20231026	142300	15927950710	17180	17180	17180	17180	4
314	20231026	142200	15927881990	17180	17180	17180	17180	1
315	20231026	142100	15927864810	17180	17180	17180	17180	0
316	20231026	142000	15927864810	17180	17180	17180	17180	125
317	20231026	141900	15925717310	17180	17180	17180	17180	311
318	20231026	141800	15920374330	17180	17180	17180	17180	50
319	20231026	141700	15919515330	17180	17180	17180	17180	157
320	20231026	141600	15916818070	17180	17180	17180	17180	67
321	20231026	141500	15915667010	17180	17180	17180	17180	121
322	20231026	141400	15913588230	17180	17180	17180	17180	19
323	20231026	141300	15913261810	17180	17180	17180	17180	71
324	20231026	141200	15912042030	17180	17180	17180	17180	52
325	20231026	141100	15911148670	17180	17180	17180	17180	5
326	20231026	141000	15911062770	17180	17180	17180	17180	8
327	20231026	140900	15910925330	17180	17180	17180	17180	72
328	20231026	140800	15909688370	17180	17180	17180	17180	70
329	20231026	140700	15908485770	17180	17180	17180	17180	254
330	20231026	140600	15904122050	17180	17180	17180	17180	0
331	20231026	140500	15904122050	17180	17180	17180	17180	140
332	20231026	140400	15901716850	17180	17180	17180	17180	69
333	20231026	140300	15900531430	17180	17180	17180	17180	632
334	20231026	140200	15889673670	17180	17180	17180	17180	0
335	20231026	140100	15889673670	17180	17180	17180	17180	6
336	20231026	140000	15889570590	17180	17180	17180	17180	160
337	20231026	135900	15886821790	17180	17180	17180	17180	13
338	20231026	135800	15886598450	17180	17180	17180	17180	199
339	20231026	135700	15883179630	17180	17180	17180	17180	101
340	20231026	135600	15881444450	17180	17180	17180	17180	511
341	20231026	135500	15872665470	17180	17180	17180	17180	108
342	20231026	135400	15870810030	17180	17180	17180	17180	104
343	20231026	135300	15869023310	17180	17180	17180	17180	356
344	20231026	135200	15862907230	17180	17180	17180	17180	890
345	20231026	135100	15847617030	17180	17180	17180	17180	1
346	20231026	135000	15847599850	17180	17180	17180	17180	394
347	20231026	134900	15840830930	17180	17180	17180	17180	416
348	20231026	134800	15833684050	17180	17180	17180	17180	44
349	20231026	134700	15832928130	17180	17180	17180	17180	323
350	20231026	134600	15827378990	17180	17180	17180	16760	56043
351	20231026	134500	14867497290	17180	17180	17180	17000	81844
352	20231026	134400	13462155980	17180	17180	17180	17180	6786
353	20231026	134300	13345572500	17180	17180	17180	17180	94
354	20231026	134200	13343957580	17180	17180	17180	17180	1618
355	20231026	134100	13316160340	17180	17180	17180	17180	5081
356	20231026	134000	13228868760	17180	17180	17180	17180	1158
357	20231026	133900	13208974320	17180	17180	17180	17180	68891
358	20231026	133800	12025426940	17180	17180	17180	17180	3524
359	20231026	133700	11964884620	17180	17180	17180	17180	6423
360	20231026	133600	11854537480	17180	17180	17180	17180	259
361	20231026	133500	11850087860	17180	17180	17180	17180	192
362	20231026	133400	11846789300	17180	17180	17180	17180	545
363	20231026	133300	11837426200	17180	17180	17180	17180	4108
364	20231026	133200	11766850760	17180	17180	17180	17180	2183
365	20231026	133100	11729346820	17180	17180	17180	17180	1029
366	20231026	133000	11711668600	17180	17180	17180	17180	246529
367	20231026	132900	7476300380	17180	17180	17180	17180	4
368	20231026	132800	7476231660	17180	17180	17180	17180	25
369	20231026	132700	7475802160	17180	17180	17180	17180	10
370	20231026	132600	7475630360	17180	17180	17180	17180	0
371	20231026	132500	7475630360	17180	17180	17180	17180	0
372	20231026	132400	7475630360	17180	17180	17180	17180	0
373	20231026	132300	7475630360	17180	17180	17180	17180	0
374	20231026	132200	7475630360	17180	17180	17180	17180	2
375	20231026	132100	7475596000	17180	17180	17180	17180	2
376	20231026	132000	7475561640	17180	17180	17180	17180	230
377	20231026	131900	7471610240	17180	17180	17180	17180	0
378	20231026	131800	7471610240	17180	17180	17180	17180	18
379	20231026	131700	7471301000	17180	17180	17180	17180	30
380	20231026	131600	7470785600	17180	17180	17180	17180	81
381	20231026	131500	7469394020	17180	17180	17180	17180	0
382	20231026	131400	7469394020	17180	17180	17180	17180	5
383	20231026	131300	7469308120	17180	17180	17180	17180	40
384	20231026	131200	7468620920	17180	17180	17180	17180	0
385	20231026	131100	7468620920	17180	17180	17180	17180	1
386	20231026	131000	7468603740	17180	17180	17180	17180	0
387	20231026	130900	7468603740	17180	17180	17180	17180	32
388	20231026	130800	7468053980	17180	17180	17180	17180	5
389	20231026	130700	7467968080	17180	17180	17180	17180	0
390	20231026	130600	7467968080	17180	17180	17180	17180	55
391	20231026	130500	7467023180	17180	17180	17180	17180	11
392	20231026	130400	7466834200	17180	17180	17180	17180	200
393	20231026	130300	7463398200	17180	17180	17180	17180	0
394	20231026	130200	7463398200	17180	17180	17180	17180	10
395	20231026	130100	7463226400	17180	17180	17180	17180	40
396	20231026	130000	7462539200	17180	17180	17180	17180	7
397	20231026	125900	7462418940	17180	17180	17180	17180	63
398	20231026	125800	7461336600	17180	17180	17180	17180	0
399	20231026	125700	7461336600	17180	17180	17180	17180	90
400	20231026	125600	7459790400	17180	17180	17180	17180	0
401	20231026	125500	7459790400	17180	17180	17180	17180	10
402	20231026	125400	7459618600	17180	17180	17180	17180	0
403	20231026	125300	7459618600	17180	17180	17180	17180	0
404	20231026	125200	7459618600	17180	17180	17180	17180	5
405	20231026	125100	7459532700	17180	17180	17180	17180	1
406	20231026	125000	7459515520	17180	17180	17180	17180	0
407	20231026	124900	7459515520	17180	17180	17180	17180	17
408	20231026	124800	7459223460	17180	17180	17180	17180	0
409	20231026	124700	7459223460	17180	17180	17180	17180	0
410	20231026	124600	7459223460	17180	17180	17180	17180	5
411	20231026	124500	7459137560	17180	17180	17180	17180	0
412	20231026	124400	7459137560	17180	17180	17180	17180	7
413	20231026	124300	7459017300	17180	17180	17180	17180	0
414	20231026	124200	7459017300	17180	17180	17180	17180	0
415	20231026	124100	7459017300	17180	17180	17180	17180	7
416	20231026	124000	7458897040	17180	17180	17180	17180	0
417	20231026	123900	7458897040	17180	17180	17180	17180	30
418	20231026	123800	7458381640	17180	17180	17180	17180	0
419	20231026	123700	7458381640	17180	17180	17180	17180	0
420	20231026	123600	7458381640	17180	17180	17180	17180	1
421	20231026	123500	7458364460	17180	17180	17180	17180	20
422	20231026	123400	7458020860	17180	17180	17180	17180	0
423	20231026	123300	7458020860	17180	17180	17180	17180	0
424	20231026	123200	7458020860	17180	17180	17180	17180	244
425	20231026	123100	7453828940	17180	17180	17180	17180	119
426	20231026	123000	7451784520	17180	17180	17180	17180	0
427	20231026	122900	7451784520	17180	17180	17180	17180	0
428	20231026	122800	7451784520	17180	17180	17180	17180	0
429	20231026	122700	7451784520	17180	17180	17180	17180	16
430	20231026	122600	7451509640	17180	17180	17180	17180	2
431	20231026	122500	7451475280	17180	17180	17180	17180	2
432	20231026	122400	7451440920	17180	17180	17180	17180	6
433	20231026	122300	7451337840	17180	17180	17180	17180	85
434	20231026	122200	7449877540	17180	17180	17180	17180	42
435	20231026	122100	7449155980	17180	17180	17180	17180	19
436	20231026	122000	7448829560	17180	17180	17180	17180	139
437	20231026	121900	7446441540	17180	17180	17180	17180	29
438	20231026	121800	7445943320	17180	17180	17180	17180	64
439	20231026	121700	7444843800	17180	17180	17180	17180	6
440	20231026	121600	7444740720	17180	17180	17180	17180	149
441	20231026	121500	7442180900	17180	17180	17180	17180	5
442	20231026	121400	7442095000	17180	17180	17180	17180	30
443	20231026	121300	7441579600	17180	17180	17180	17180	68
444	20231026	121200	7440411360	17180	17180	17180	17180	3
445	20231026	121100	7440359820	17180	17180	17180	17180	588
446	20231026	121000	7430257980	17180	17180	17180	17180	0
447	20231026	120900	7430257980	17180	17180	17180	17180	0
448	20231026	120800	7430257980	17180	17180	17180	17180	5
449	20231026	120700	7430172080	17180	17180	17180	17180	0
450	20231026	120600	7430172080	17180	17180	17180	17180	39
451	20231026	120500	7429502060	17180	17180	17180	17180	257
452	20231026	120400	7425086800	17180	17180	17180	17180	50
453	20231026	120300	7424227800	17180	17180	17180	17180	0
454	20231026	120200	7424227800	17180	17180	17180	17180	124
455	20231026	120100	7422097480	17180	17180	17180	17180	0
456	20231026	120000	7422097480	17180	17180	17180	17180	2
457	20231026	115900	7422063120	17180	17180	17180	17180	18
458	20231026	115800	7421753880	17180	17180	17180	17180	59
459	20231026	115700	7420740260	17180	17180	17180	17180	0
460	20231026	115600	7420740260	17180	17180	17180	17180	84
461	20231026	115500	7419297140	17180	17180	17180	17180	7
462	20231026	115400	7419176880	17180	17180	17180	17180	5
463	20231026	115300	7419090980	17180	17180	17180	17180	0
464	20231026	115200	7419090980	17180	17180	17180	17180	79
465	20231026	115100	7417733760	17180	17180	17180	17180	0
466	20231026	115000	7417733760	17180	17180	17180	17180	1
467	20231026	114900	7417716580	17180	17180	17180	17180	105
468	20231026	114800	7415912680	17180	17180	17180	17180	122
469	20231026	114700	7413816720	17180	17180	17180	17180	0
470	20231026	114600	7413816720	17180	17180	17180	17180	1
471	20231026	114500	7413799540	17180	17180	17180	17180	1
472	20231026	114400	7413782360	17180	17180	17180	17180	0
473	20231026	114300	7413782360	17180	17180	17180	17180	82
474	20231026	114200	7412373600	17180	17180	17180	17180	323
475	20231026	114100	7406824460	17180	17180	17180	17180	0
476	20231026	114000	7406824460	17180	17180	17180	17180	60
477	20231026	113900	7405793660	17180	17180	17180	17180	2
478	20231026	113800	7405759300	17180	17180	17180	17180	0
479	20231026	113700	7405759300	17180	17180	17180	17180	29
480	20231026	113600	7405261080	17180	17180	17180	17180	68
481	20231026	113500	7404092840	17180	17180	17180	17180	149
482	20231026	113400	7401533020	17180	17180	17180	17180	202
483	20231026	113300	7398062660	17180	17180	17180	17180	53
484	20231026	113200	7397152120	17180	17180	17180	17180	59
485	20231026	113100	7396138500	17180	17180	17180	17180	17
486	20231026	113000	7395846440	17180	17180	17180	17180	103
487	20231026	112900	7394076900	17180	17180	17180	17180	64
488	20231026	112800	7392977380	17180	17180	17180	17180	261
489	20231026	112700	7388493400	17180	17180	17180	17180	5
490	20231026	112600	7388407500	17180	17180	17180	17180	0
491	20231026	112500	7388407500	17180	17180	17180	17180	0
492	20231026	112400	7388407500	17180	17180	17180	17180	92
493	20231026	112300	7386826940	17180	17180	17180	17180	104
494	20231026	112200	7385040220	17180	17180	17180	17180	101
495	20231026	112100	7383305040	17180	17180	17180	17180	4
496	20231026	112000	7383236320	17180	17180	17180	17180	100
497	20231026	111900	7381518320	17180	17180	17180	17180	10
498	20231026	111800	7381346520	17180	17180	17180	17180	14
499	20231026	111700	7381106000	17180	17180	17180	17180	15
500	20231026	111600	7380848300	17180	17180	17180	17180	2
501	20231026	111500	7380813940	17180	17180	17180	17180	26
502	20231026	111400	7380367260	17180	17180	17180	17180	4
503	20231026	111300	7380298540	17180	17180	17180	17180	0
504	20231026	111200	7380298540	17180	17180	17180	17180	86
505	20231026	111100	7378821060	17180	17180	17180	17180	2
506	20231026	111000	7378786700	17180	17180	17180	17180	23
507	20231026	110900	7378391560	17180	17180	17180	17180	210
508	20231026	110800	7374783760	17180	17180	17180	17180	24
509	20231026	110700	7374371440	17180	17180	17180	17180	50
510	20231026	110600	7373512440	17180	17180	17180	17180	27
511	20231026	110500	7373048580	17180	17180	17180	17180	44
512	20231026	110400	7372292660	17180	17180	17180	17180	12
513	20231026	110300	7372086500	17180	17180	17180	17180	345
514	20231026	110200	7366159400	17180	17180	17180	17180	11
515	20231026	110100	7365970420	17180	17180	17180	17180	3
516	20231026	110000	7365918880	17180	17180	17180	17180	1
517	20231026	105900	7365901700	17180	17180	17180	17180	8
518	20231026	105800	7365764260	17180	17180	17180	17180	92
519	20231026	105700	7364183700	17180	17180	17180	17180	0
520	20231026	105600	7364183700	17180	17180	17180	17180	324
521	20231026	105500	7358617380	17180	17180	17180	17180	1
522	20231026	105400	7358600200	17180	17180	17180	17180	1
523	20231026	105300	7358583020	17180	17180	17180	17180	87
524	20231026	105200	7357088360	17180	17180	17180	17180	1228
525	20231026	105100	7335991320	17180	17180	17180	17180	462
526	20231026	105000	7328054160	17180	17180	17180	17180	5
527	20231026	104900	7327968260	17180	17180	17180	17180	241
528	20231026	104800	7323827880	17180	17180	17180	17180	62
529	20231026	104700	7322762720	17180	17180	17180	17180	0
530	20231026	104600	7322762720	17180	17180	17180	17180	14
531	20231026	104500	7322522200	17180	17180	17180	17180	324
532	20231026	104400	7316955880	17180	17180	17180	17180	10
533	20231026	104300	7316784080	17180	17180	17180	17180	43
534	20231026	104200	7316045340	17180	17180	17180	17180	518
535	20231026	104100	7307146100	17180	17180	17180	17180	470
536	20231026	104000	7299071500	17180	17180	17180	17180	135
537	20231026	103900	7296752200	17180	17180	17180	17180	0
538	20231026	103800	7296752200	17180	17180	17180	17180	248
539	20231026	103700	7292491560	17180	17180	17180	17180	828
540	20231026	103600	7278266520	17180	17180	17180	17180	83
541	20231026	103500	7276840580	17180	17180	17180	17180	96
542	20231026	103400	7275191300	17180	17180	17180	17180	2133
543	20231026	103300	7238546360	17180	17180	17180	17180	60
544	20231026	103200	7237515560	17180	17180	17180	17180	620
545	20231026	103100	7226863960	17180	17180	17180	17180	440
546	20231026	103000	7219304760	17180	17180	17180	17180	0
547	20231026	102900	7219304760	17180	17180	17180	17180	40
548	20231026	102800	7218617560	17180	17180	17180	17180	2
549	20231026	102700	7218583200	17180	17180	17180	17180	217
550	20231026	102600	7214855140	17180	17180	17180	17180	2449
551	20231026	102500	7172781320	17180	17180	17180	17180	328
552	20231026	102400	7167146280	17180	17180	17180	17180	1024
553	20231026	102300	7149553960	17180	17180	17180	17180	1329
554	20231026	102200	7126721740	17180	17180	17180	17180	543
555	20231026	102100	7117393000	17180	17180	17180	17180	1033
556	20231026	102000	7099646060	17180	17180	17180	17180	1095
557	20231026	101900	7080833960	17180	17180	17180	17180	415
558	20231026	101800	7073704260	17180	17180	17180	17180	867
559	20231026	101700	7058809200	17180	17180	17180	17180	1364
560	20231026	101600	7035375680	17180	17180	17180	17180	74
561	20231026	101500	7034104360	17180	17180	17180	17180	325
562	20231026	101400	7028520860	17180	17180	17180	17180	1190
563	20231026	101300	7008076660	17180	17180	17180	17180	732
564	20231026	101200	6995500900	17180	17180	17180	17180	261
565	20231026	101100	6991016920	17180	17180	17180	17180	975
566	20231026	101000	6974266420	17180	17180	17180	17180	703
567	20231026	100900	6962188880	17180	17180	17180	17180	37
568	20231026	100800	6961553220	17180	17180	17180	17180	68
569	20231026	100700	6960384980	17180	17180	17180	17180	327
570	20231026	100600	6954767120	17180	17180	17180	17180	277
571	20231026	100500	6950008260	17180	17180	17180	17180	681
572	20231026	100400	6938308680	17180	17180	17180	17180	1447
573	20231026	100300	6913449220	17180	17180	17180	17180	861
574	20231026	100200	6898657240	17180	17180	17180	17180	1818
575	20231026	100100	6867424000	17180	17180	17180	17180	227
576	20231026	100000	6863524140	17180	17180	17180	17180	901
577	20231026	095900	6848044960	17180	17180	17180	17180	942
578	20231026	095800	6831861400	17180	17180	17180	17180	2149
579	20231026	095700	6794941580	17180	17180	17180	17180	669
580	20231026	095600	6783448160	17180	17180	17180	17180	645
581	20231026	095500	6772367060	17180	17180	17180	17180	493
582	20231026	095400	6763897320	17180	17180	17180	17180	325
583	20231026	095300	6758313820	17180	17180	17180	17180	445
584	20231026	095200	6750668720	17180	17180	17180	17180	434
585	20231026	095100	6743212600	17180	17180	17180	17180	597
586	20231026	095000	6732956140	17180	17180	17180	17180	261
587	20231026	094900	6728472160	17180	17180	17180	17180	1356
588	20231026	094800	6705176080	17180	17180	17180	17180	823
589	20231026	094700	6691036940	17180	17180	17180	17180	387
590	20231026	094600	6684388280	17180	17180	17180	17180	1194
591	20231026	094500	6663875360	17180	17180	17180	17180	1248
592	20231026	094400	6642434720	17180	17180	17180	17180	2879
593	20231026	094300	6592973500	17180	17180	17180	17180	2573
594	20231026	094200	6548769360	17180	17180	17180	17180	2430
595	20231026	094100	6507021960	17180	17180	17180	17180	11202
596	20231026	094000	6314571600	17180	17180	17180	17180	56725
597	20231026	093900	5340036100	16820	16820	16820	16820	0
598	20231026	093800	5340036100	16820	16090	16820	16090	25627
599	20231026	093700	4919663860	16090	16190	16250	16050	30162
600	20231026	093600	4433877020	16190	15580	16400	15560	78751
601	20231026	093500	3179760180	15590	15010	15700	14900	35260
602	20231026	093400	2642821410	15050	15210	15310	14910	33141
603	20231026	093300	2139730060	15210	15130	15310	14890	41665
604	20231026	093200	1510768150	15130	15140	15450	14850	48450
605	20231026	093100	778499860	14960	15300	15400	14700	28876
606	20231026	093000	344269470	14320	14320	14320	14320	0
607	20231026	092900	344269470	14320	13880	14320	13850	9914
608	20231026	092800	203885330	13880	13700	13890	13590	2352
609	20231026	092700	171505820	13740	13540	13900	13390	4094
610	20231026	092600	115468420	13330	13350	13600	13290	1498
611	20231026	092500	95289440	13350	13240	13350	13240	830
612	20231026	092400	84224180	13260	13260	13260	13260	156
613	20231026	092300	82155620	13260	13150	13260	13150	78
614	20231026	092200	81129810	13150	13110	13150	13110	24
615	20231026	092100	80815010	13110	13250	13250	13110	556
616	20231026	092000	73485200	13280	13260	13360	13190	987
617	20231026	091900	60393680	13250	13100	13250	13100	981
618	20231026	091800	47462410	13110	13050	13110	13040	1346
619	20231026	091700	29863380	13050	12890	13080	12890	773
620	20231026	091600	19861230	12890	12890	12890	12890	200
621	20231026	091500	17283230	12850	12850	12850	12850	199
622	20231026	091400	14726080	12840	12850	12850	12840	62
623	20231026	091300	13929440	12850	12870	12870	12850	22
624	20231026	091200	13646340	12900	12880	12900	12880	8
625	20231026	091100	13543160	12910	12880	12910	12860	240
626	20231026	091000	10452750	12930	12930	12930	12930	0
627	20231026	090900	10452750	12930	12930	12930	12930	0
628	20231026	090800	10452750	12930	12950	12950	12930	56
629	20231026	090700	9727660	12940	12940	12940	12940	99
630	20231026	090600	8446600	12940	12890	12940	12890	6
631	20231026	090500	8369210	12970	12860	12970	12860	69
632	20231026	090400	7479260	12860	12860	12860	12860	35
633	20231026	090300	7029160	12860	12860	12860	12860	0
634	20231026	090200	7029160	12860	12910	12910	12860	106
635	20231026	090100	5662200	12910	12910	12910	12910	228
636	20231026	090000	2718720	12950	13020	13020	12950	209