KissMeData/026890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191200	426558220	7870	7870	7870	7870	2270
3	20241018	191100	426558220	7870	7870	7870	7870	0
4	20241018	191000	426558220	7870	7870	7870	7870	0
5	20241018	190900	426558220	7870	7870	7870	7870	0
6	20241018	190800	426558220	7870	7870	7870	7870	0
7	20241018	190700	426558220	7870	7870	7870	7870	0
8	20241018	190600	426558220	7870	7870	7870	7870	0
9	20241018	190500	426558220	7870	7870	7870	7870	0
10	20241018	190400	426558220	7870	7870	7870	7870	0
11	20241018	190300	426558220	7870	7870	7870	7870	0
12	20241018	190200	426558220	7870	7870	7870	7870	0
13	20241018	190100	426558220	7870	7870	7870	7870	0
14	20241018	190000	426558220	7870	7870	7870	7870	0
15	20241018	185900	426558220	7870	7870	7870	7870	0
16	20241018	185800	426558220	7870	7870	7870	7870	0
17	20241018	185700	426558220	7870	7870	7870	7870	0
18	20241018	185600	426558220	7870	7870	7870	7870	0
19	20241018	185500	426558220	7870	7870	7870	7870	0
20	20241018	185400	426558220	7870	7870	7870	7870	0
21	20241018	185300	426558220	7870	7870	7870	7870	0
22	20241018	185200	426558220	7870	7870	7870	7870	0
23	20241018	185100	426558220	7870	7870	7870	7870	0
24	20241018	185000	426558220	7870	7870	7870	7870	0
25	20241018	184900	426558220	7870	7870	7870	7870	0
26	20241018	184800	426558220	7870	7870	7870	7870	0
27	20241018	184700	426558220	7870	7870	7870	7870	0
28	20241018	184600	426558220	7870	7870	7870	7870	0
29	20241018	184500	426558220	7870	7870	7870	7870	0
30	20241018	184400	426558220	7870	7870	7870	7870	0
31	20241018	184300	426558220	7870	7870	7870	7870	0
32	20241018	184200	426558220	7870	7870	7870	7870	2270
33	20241018	184100	426558220	7870	7870	7870	7870	0
34	20241018	184000	426558220	7870	7870	7870	7870	0
35	20241018	183900	426558220	7870	7870	7870	7870	0
36	20241018	183800	426558220	7870	7870	7870	7870	0
37	20241018	183700	426558220	7870	7870	7870	7870	0
38	20241018	183600	426558220	7870	7870	7870	7870	0
39	20241018	183500	426558220	7870	7870	7870	7870	0
40	20241018	183400	426558220	7870	7870	7870	7870	0
41	20241018	183300	426558220	7870	7870	7870	7870	0
42	20241018	183200	426558220	7870	7870	7870	7870	0
43	20241018	183100	426558220	7870	7870	7870	7870	0
44	20241018	183000	426558220	7870	7870	7870	7870	0
45	20241018	182900	426558220	7870	7870	7870	7870	0
46	20241018	182800	426558220	7870	7870	7870	7870	0
47	20241018	182700	426558220	7870	7870	7870	7870	0
48	20241018	182600	426558220	7870	7870	7870	7870	0
49	20241018	182500	426558220	7870	7870	7870	7870	0
50	20241018	182400	426558220	7870	7870	7870	7870	0
51	20241018	182300	426558220	7870	7870	7870	7870	0
52	20241018	182200	426558220	7870	7870	7870	7870	0
53	20241018	182100	426558220	7870	7870	7870	7870	0
54	20241018	182000	426558220	7870	7870	7870	7870	0
55	20241018	181900	426558220	7870	7870	7870	7870	0
56	20241018	181800	426558220	7870	7870	7870	7870	0
57	20241018	181700	426558220	7870	7870	7870	7870	0
58	20241018	181600	426558220	7870	7870	7870	7870	0
59	20241018	181500	426558220	7870	7870	7870	7870	0
60	20241018	181400	426558220	7870	7870	7870	7870	0
61	20241018	181300	426558220	7870	7870	7870	7870	0
62	20241018	181200	426558220	7870	7870	7870	7870	2270
63	20241018	181100	426558220	7870	7870	7870	7870	0
64	20241018	181000	426558220	7870	7870	7870	7870	0
65	20241018	180900	426558220	7870	7870	7870	7870	0
66	20241018	180800	426558220	7870	7870	7870	7870	0
67	20241018	180700	426558220	7870	7870	7870	7870	0
68	20241018	180600	426558220	7870	7870	7870	7870	0
69	20241018	180500	426558220	7870	7870	7870	7870	0
70	20241018	180400	426558220	7870	7870	7870	7870	0
71	20241018	180300	426558220	7870	7870	7870	7870	0
72	20241018	180200	426558220	7870	7870	7870	7870	0
73	20241018	180100	426558220	7870	7870	7870	7870	0
74	20241018	180000	426558220	7870	7870	7870	7870	0
75	20241018	175900	426558220	7870	7870	7870	7870	0
76	20241018	175800	426558220	7870	7870	7870	7870	0
77	20241018	175700	426558220	7870	7870	7870	7870	0
78	20241018	175600	426558220	7870	7870	7870	7870	0
79	20241018	175500	426558220	7870	7870	7870	7870	0
80	20241018	175400	426558220	7870	7870	7870	7870	0
81	20241018	175300	426558220	7870	7870	7870	7870	0
82	20241018	175200	426558220	7870	7870	7870	7870	0
83	20241018	175100	426558220	7870	7870	7870	7870	0
84	20241018	175000	426558220	7870	7870	7870	7870	0
85	20241018	174900	426558220	7870	7870	7870	7870	0
86	20241018	174800	426558220	7870	7870	7870	7870	0
87	20241018	174700	426558220	7870	7870	7870	7870	0
88	20241018	174600	426558220	7870	7870	7870	7870	0
89	20241018	174500	426558220	7870	7870	7870	7870	0
90	20241018	174400	426558220	7870	7870	7870	7870	0
91	20241018	174300	426558220	7870	7870	7870	7870	0
92	20241018	174200	426558220	7870	7870	7870	7870	2270
93	20241018	174100	426558220	7870	7870	7870	7870	0
94	20241018	174000	426558220	7870	7870	7870	7870	0
95	20241018	173900	426558220	7870	7870	7870	7870	0
96	20241018	173800	426558220	7870	7870	7870	7870	0
97	20241018	173700	426558220	7870	7870	7870	7870	0
98	20241018	173600	426558220	7870	7870	7870	7870	0
99	20241018	173500	426558220	7870	7870	7870	7870	0
100	20241018	173400	426558220	7870	7870	7870	7870	0
101	20241018	173300	426558220	7870	7870	7870	7870	0
102	20241018	173200	426558220	7870	7870	7870	7870	0
103	20241018	173100	426558220	7870	7870	7870	7870	0
104	20241018	173000	426558220	7870	7870	7870	7870	0
105	20241018	172900	426558220	7870	7870	7870	7870	0
106	20241018	172800	426558220	7870	7870	7870	7870	0
107	20241018	172700	426558220	7870	7870	7870	7870	0
108	20241018	172600	426558220	7870	7870	7870	7870	0
109	20241018	172500	426558220	7870	7870	7870	7870	0
110	20241018	172400	426558220	7870	7870	7870	7870	0
111	20241018	172300	426558220	7870	7870	7870	7870	0
112	20241018	172200	426558220	7870	7870	7870	7870	0
113	20241018	172100	426558220	7870	7870	7870	7870	0
114	20241018	172000	426558220	7870	7870	7870	7870	0
115	20241018	171900	426558220	7870	7870	7870	7870	0
116	20241018	171800	426558220	7870	7870	7870	7870	0
117	20241018	171700	426558220	7870	7870	7870	7870	0
118	20241018	171600	426558220	7870	7870	7870	7870	0
119	20241018	171500	426558220	7870	7870	7870	7870	0
120	20241018	171400	426558220	7870	7870	7870	7870	0
121	20241018	171300	426558220	7870	7870	7870	7870	0
122	20241018	171200	426558220	7870	7870	7870	7870	2270
123	20241018	171100	426558220	7870	7870	7870	7870	0
124	20241018	171000	426558220	7870	7870	7870	7870	0
125	20241018	170900	426558220	7870	7870	7870	7870	0
126	20241018	170800	426558220	7870	7870	7870	7870	0
127	20241018	170700	426558220	7870	7870	7870	7870	0
128	20241018	170600	426558220	7870	7870	7870	7870	0
129	20241018	170500	426558220	7870	7870	7870	7870	0
130	20241018	170400	426558220	7870	7870	7870	7870	0
131	20241018	170300	426558220	7870	7870	7870	7870	0
132	20241018	170200	426558220	7870	7870	7870	7870	0
133	20241018	170100	426558220	7870	7870	7870	7870	0
134	20241018	170000	426558220	7870	7870	7870	7870	0
135	20241018	165900	426558220	7870	7870	7870	7870	0
136	20241018	165800	426558220	7870	7870	7870	7870	0
137	20241018	165700	426558220	7870	7870	7870	7870	0
138	20241018	165600	426558220	7870	7870	7870	7870	0
139	20241018	165500	426558220	7870	7870	7870	7870	0
140	20241018	165400	426558220	7870	7870	7870	7870	0
141	20241018	165300	426558220	7870	7870	7870	7870	0
142	20241018	165200	426558220	7870	7870	7870	7870	0
143	20241018	165100	426558220	7870	7870	7870	7870	0
144	20241018	165000	426558220	7870	7870	7870	7870	0
145	20241018	164900	426558220	7870	7870	7870	7870	0
146	20241018	164800	426558220	7870	7870	7870	7870	0
147	20241018	164700	426558220	7870	7870	7870	7870	0
148	20241018	164600	426558220	7870	7870	7870	7870	0
149	20241018	164500	426558220	7870	7870	7870	7870	0
150	20241018	164400	426558220	7870	7870	7870	7870	0
151	20241018	164300	426558220	7870	7870	7870	7870	0
152	20241018	164200	426558220	7870	7870	7870	7870	2270
153	20241018	164100	426558220	7870	7870	7870	7870	0
154	20241018	164000	426558220	7870	7870	7870	7870	0
155	20241018	163900	426558220	7870	7870	7870	7870	0
156	20241018	163800	426558220	7870	7870	7870	7870	0
157	20241018	163700	426558220	7870	7870	7870	7870	0
158	20241018	163600	426558220	7870	7870	7870	7870	0
159	20241018	163500	426558220	7870	7870	7870	7870	0
160	20241018	163400	426558220	7870	7870	7870	7870	0
161	20241018	163300	426558220	7870	7870	7870	7870	0
162	20241018	163200	426558220	7870	7870	7870	7870	0
163	20241018	163100	426558220	7870	7870	7870	7870	0
164	20241018	163000	426558220	7870	7870	7870	7870	0
165	20241018	162900	426558220	7870	7870	7870	7870	0
166	20241018	162800	426558220	7870	7870	7870	7870	0
167	20241018	162700	426558220	7870	7870	7870	7870	0
168	20241018	162600	426558220	7870	7870	7870	7870	0
169	20241018	162500	426558220	7870	7870	7870	7870	0
170	20241018	162400	426558220	7870	7870	7870	7870	0
171	20241018	162300	426558220	7870	7870	7870	7870	0
172	20241018	162200	426558220	7870	7870	7870	7870	0
173	20241018	162100	426558220	7870	7870	7870	7870	0
174	20241018	162000	426558220	7870	7870	7870	7870	0
175	20241018	161900	426558220	7870	7870	7870	7870	0
176	20241018	161800	426558220	7870	7870	7870	7870	0
177	20241018	161700	426558220	7870	7870	7870	7870	0
178	20241018	161600	426558220	7870	7870	7870	7870	0
179	20241018	161500	426558220	7870	7870	7870	7870	0
180	20241018	161400	426558220	7870	7870	7870	7870	0
181	20241018	161300	426558220	7870	7870	7870	7870	0
182	20241018	161200	426558220	7870	7870	7870	7870	2270
183	20241018	161100	426558220	7870	7870	7870	7870	0
184	20241018	161000	426558220	7870	7870	7870	7870	0
185	20241018	160900	426558220	7870	7870	7870	7870	0
186	20241018	160800	426558220	7870	7870	7870	7870	0
187	20241018	160700	426558220	7870	7870	7870	7870	0
188	20241018	160600	426558220	7870	7870	7870	7870	0
189	20241018	160500	426558220	7870	7870	7870	7870	0
190	20241018	160400	426558220	7870	7870	7870	7870	0
191	20241018	160300	426558220	7870	7870	7870	7870	0
192	20241018	160200	426558220	7870	7870	7870	7870	0
193	20241018	160100	426558220	7870	7870	7870	7870	0
194	20241018	160000	426558220	7870	7870	7870	7870	0
195	20241018	155900	426558220	7870	7870	7870	7870	0
196	20241018	155800	426558220	7870	7870	7870	7870	0
197	20241018	155700	426558220	7870	7870	7870	7870	0
198	20241018	155600	426558220	7870	7870	7870	7870	0
199	20241018	155500	426558220	7870	7870	7870	7870	0
200	20241018	155400	426558220	7870	7870	7870	7870	0
201	20241018	155300	426558220	7870	7870	7870	7870	0
202	20241018	155200	426558220	7870	7870	7870	7870	0
203	20241018	155100	426558220	7870	7870	7870	7870	0
204	20241018	155000	426558220	7870	7870	7870	7870	0
205	20241018	154900	426558220	7870	7870	7870	7870	0
206	20241018	154800	426558220	7870	7870	7870	7870	0
207	20241018	154700	426558220	7870	7870	7870	7870	0
208	20241018	154600	426558220	7870	7870	7870	7870	0
209	20241018	154500	426558220	7870	7870	7870	7870	0
210	20241018	154400	426558220	7870	7870	7870	7870	0
211	20241018	154300	426558220	7870	7870	7870	7870	0
212	20241018	154200	426558220	7870	7870	7870	7870	2270
213	20241018	154100	426558220	7870	7870	7870	7870	0
214	20241018	154000	426558220	7870	7870	7870	7870	0
215	20241018	153900	426558220	7870	7870	7870	7870	0
216	20241018	153800	426558220	7870	7870	7870	7870	0
217	20241018	153700	426558220	7870	7870	7870	7870	0
218	20241018	153600	426558220	7870	7870	7870	7870	0
219	20241018	153500	426558220	7870	7870	7870	7870	0
220	20241018	153400	426558220	7870	7870	7870	7870	0
221	20241018	153300	426558220	7870	7870	7870	7870	0
222	20241018	153200	426558220	7870	7870	7870	7870	0
223	20241018	153100	426558220	7870	7870	7870	7870	0
224	20241018	153000	426558220	7870	7870	7870	7870	2270
225	20241018	152900	408693320	7920	7920	7920	7920	0
226	20241018	152800	408693320	7920	7920	7920	7920	0
227	20241018	152700	408693320	7920	7920	7920	7920	0
228	20241018	152600	408693320	7920	7920	7920	7920	0
229	20241018	152500	408693320	7920	7920	7920	7920	0
230	20241018	152400	408693320	7920	7920	7920	7920	0
231	20241018	152300	408693320	7920	7920	7920	7920	0
232	20241018	152200	408693320	7920	7920	7920	7920	0
233	20241018	152100	408693320	7920	7920	7920	7920	0
234	20241018	152000	408693320	7920	7920	7920	7920	0
235	20241018	151900	408693320	7920	7900	7920	7870	1003
236	20241018	151800	400799330	7900	7920	7920	7900	191
237	20241018	151700	399286930	7910	7900	7920	7890	267
238	20241018	151600	397174190	7890	7890	7890	7890	124
239	20241018	151500	396195830	7890	7880	7890	7880	70
240	20241018	151400	395643710	7890	7890	7890	7870	142
241	20241018	151300	394524690	7890	7890	7890	7890	40
242	20241018	151200	394209090	7890	7890	7890	7880	288
243	20241018	151100	391939240	7890	7890	7890	7890	247
244	20241018	151000	389990410	7890	7890	7890	7890	38
245	20241018	150900	389690590	7890	7890	7890	7890	42
246	20241018	150800	389359210	7890	7890	7890	7880	170
247	20241018	150700	388018220	7890	7890	7890	7890	242
248	20241018	150600	386108840	7890	7890	7890	7880	234
249	20241018	150500	384264580	7890	7890	7890	7890	35
250	20241018	150400	383988430	7890	7880	7890	7880	73
251	20241018	150300	383412990	7880	7880	7880	7880	600
252	20241018	150200	378684990	7880	7890	7890	7880	320
253	20241018	150100	376163370	7890	7890	7890	7890	0
254	20241018	150000	376163370	7890	7890	7890	7890	127
255	20241018	145900	375161340	7890	7890	7890	7890	49
256	20241018	145800	374774730	7890	7890	7890	7890	0
257	20241018	145700	374774730	7890	7890	7890	7890	649
258	20241018	145600	369654120	7900	7900	7900	7900	0
259	20241018	145500	369654120	7900	7900	7900	7900	751
260	20241018	145400	363721220	7900	7900	7900	7900	54
261	20241018	145300	363294620	7900	7900	7900	7900	0
262	20241018	145200	363294620	7900	7900	7900	7900	0
263	20241018	145100	363294620	7900	7900	7900	7900	0
264	20241018	145000	363294620	7900	7900	7900	7900	0
265	20241018	144900	363294620	7900	7900	7900	7900	0
266	20241018	144800	363294620	7900	7900	7900	7900	1
267	20241018	144700	363286720	7890	7890	7890	7890	0
268	20241018	144600	363286720	7890	7890	7890	7890	0
269	20241018	144500	363286720	7890	7890	7890	7890	0
270	20241018	144400	363286720	7890	7890	7890	7890	99
271	20241018	144300	362505610	7890	7890	7890	7890	295
272	20241018	144200	360178060	7900	7900	7900	7900	2
273	20241018	144100	360162260	7900	7900	7900	7900	200
274	20241018	144000	358582260	7890	7890	7890	7890	110
275	20241018	143900	357714360	7890	7890	7890	7890	2
276	20241018	143800	357698580	7880	7880	7880	7880	0
277	20241018	143700	357698580	7880	7880	7880	7870	618
278	20241018	143600	352831450	7890	7890	7890	7890	0
279	20241018	143500	352831450	7890	7890	7890	7890	0
280	20241018	143400	352831450	7890	7890	7890	7890	0
281	20241018	143300	352831450	7890	7890	7890	7890	10
282	20241018	143200	352752550	7890	7890	7890	7890	0
283	20241018	143100	352752550	7890	7890	7890	7890	0
284	20241018	143000	352752550	7890	7890	7890	7890	0
285	20241018	142900	352752550	7890	7890	7890	7890	0
286	20241018	142800	352752550	7890	7890	7890	7890	0
287	20241018	142700	352752550	7890	7890	7890	7890	0
288	20241018	142600	352752550	7890	7890	7890	7890	0
289	20241018	142500	352752550	7890	7890	7890	7890	0
290	20241018	142400	352752550	7890	7890	7890	7890	0
291	20241018	142300	352752550	7890	7890	7890	7890	0
292	20241018	142200	352752550	7890	7890	7890	7890	0
293	20241018	142100	352752550	7890	7880	7890	7880	66
294	20241018	142000	352232170	7880	7880	7880	7880	0
295	20241018	141900	352232170	7880	7880	7880	7880	0
296	20241018	141800	352232170	7880	7880	7880	7880	0
297	20241018	141700	352232170	7880	7890	7890	7880	724
298	20241018	141600	346526310	7900	7900	7900	7900	1
299	20241018	141500	346518410	7890	7890	7890	7890	22
300	20241018	141400	346344830	7890	7890	7890	7890	500
301	20241018	141300	342399830	7900	7900	7900	7900	0
302	20241018	141200	342399830	7900	7900	7900	7900	3
303	20241018	141100	342376130	7890	7890	7890	7890	0
304	20241018	141000	342376130	7890	7890	7890	7890	153
305	20241018	140900	341168960	7890	7890	7890	7890	0
306	20241018	140800	341168960	7890	7890	7890	7890	0
307	20241018	140700	341168960	7890	7890	7890	7890	1
308	20241018	140600	341161070	7890	7890	7890	7890	0
309	20241018	140500	341161070	7890	7890	7890	7890	0
310	20241018	140400	341161070	7890	7890	7890	7890	3
311	20241018	140300	341137400	7890	7890	7890	7890	0
312	20241018	140200	341137400	7890	7890	7890	7890	0
313	20241018	140100	341137400	7890	7890	7890	7890	55
314	20241018	140000	340703450	7890	7890	7890	7890	50
315	20241018	135900	340308950	7890	7890	7890	7890	3
316	20241018	135800	340285280	7890	7890	7890	7890	403
317	20241018	135700	337105610	7880	7880	7880	7880	0
318	20241018	135600	337105610	7880	7880	7880	7880	0
319	20241018	135500	337105610	7880	7880	7880	7880	0
320	20241018	135400	337105610	7880	7880	7880	7880	0
321	20241018	135300	337105610	7880	7880	7880	7880	192
322	20241018	135200	335592650	7880	7880	7880	7880	1000
323	20241018	135100	327712650	7880	7880	7880	7880	0
324	20241018	135000	327712650	7880	7880	7880	7880	10
325	20241018	134900	327633850	7880	7880	7880	7880	3
326	20241018	134800	327610210	7880	7880	7880	7880	0
327	20241018	134700	327610210	7880	7880	7880	7880	0
328	20241018	134600	327610210	7880	7880	7880	7880	3
329	20241018	134500	327586570	7860	7860	7860	7860	0
330	20241018	134400	327586570	7860	7860	7860	7860	0
331	20241018	134300	327586570	7860	7860	7860	7860	0
332	20241018	134200	327586570	7860	7860	7860	7860	0
333	20241018	134100	327586570	7860	7860	7860	7860	0
334	20241018	134000	327586570	7860	7870	7870	7860	348
335	20241018	133900	324850100	7880	7880	7880	7880	0
336	20241018	133800	324850100	7880	7880	7880	7880	0
337	20241018	133700	324850100	7880	7880	7880	7880	0
338	20241018	133600	324850100	7880	7870	7880	7870	4
339	20241018	133500	324818590	7870	7870	7870	7870	70
340	20241018	133400	324267690	7880	7880	7880	7880	0
341	20241018	133300	324267690	7880	7880	7880	7880	0
342	20241018	133200	324267690	7880	7880	7880	7880	0
343	20241018	133100	324267690	7880	7880	7880	7880	0
344	20241018	133000	324267690	7880	7880	7880	7880	3
345	20241018	132900	324244050	7870	7870	7870	7870	0
346	20241018	132800	324244050	7870	7870	7870	7870	0
347	20241018	132700	324244050	7870	7870	7870	7870	126
348	20241018	132600	323252430	7870	7870	7870	7870	200
349	20241018	132500	321678430	7870	7870	7870	7870	0
350	20241018	132400	321678430	7870	7870	7870	7870	0
351	20241018	132300	321678430	7870	7870	7870	7870	0
352	20241018	132200	321678430	7870	7870	7870	7870	0
353	20241018	132100	321678430	7870	7870	7870	7870	0
354	20241018	132000	321678430	7870	7870	7870	7870	100
355	20241018	131900	320891430	7870	7870	7870	7870	0
356	20241018	131800	320891430	7870	7870	7870	7870	10
357	20241018	131700	320812730	7870	7870	7870	7870	5
358	20241018	131600	320773380	7880	7870	7880	7870	16
359	20241018	131500	320647310	7870	7870	7870	7870	0
360	20241018	131400	320647310	7870	7870	7870	7870	0
361	20241018	131300	320647310	7870	7870	7870	7870	422
362	20241018	131200	317326170	7870	7870	7870	7870	0
363	20241018	131100	317326170	7870	7870	7870	7870	0
364	20241018	131000	317326170	7870	7870	7870	7870	1
365	20241018	130900	317318300	7870	7870	7870	7870	1
366	20241018	130800	317310430	7870	7870	7870	7870	0
367	20241018	130700	317310430	7870	7870	7870	7870	2
368	20241018	130600	317294690	7880	7880	7880	7880	20
369	20241018	130500	317137090	7870	7860	7870	7860	192
370	20241018	130400	315626970	7870	7870	7870	7870	100
371	20241018	130300	314839970	7870	7870	7870	7870	230
372	20241018	130200	313029870	7870	7870	7870	7870	0
373	20241018	130100	313029870	7870	7870	7870	7870	0
374	20241018	130000	313029870	7870	7880	7880	7850	693
375	20241018	125900	307577340	7880	7880	7880	7880	0
376	20241018	125800	307577340	7880	7880	7880	7880	3
377	20241018	125700	307553700	7860	7880	7880	7860	186
378	20241018	125600	306091520	7880	7870	7880	7870	724
379	20241018	125500	300392040	7880	7880	7880	7880	366
380	20241018	125400	297507960	7880	7880	7880	7880	0
381	20241018	125300	297507960	7880	7880	7880	7880	0
382	20241018	125200	297507960	7880	7880	7880	7880	0
383	20241018	125100	297507960	7880	7880	7880	7880	28
384	20241018	125000	297287320	7880	7880	7880	7880	0
385	20241018	124900	297287320	7880	7890	7890	7880	876
386	20241018	124800	290376940	7890	7890	7890	7890	562
387	20241018	124700	285942760	7910	7910	7910	7910	0
388	20241018	124600	285942760	7910	7910	7910	7900	8607
389	20241018	124500	217911310	7910	7910	7910	7910	11
390	20241018	124400	217824300	7920	7920	7920	7910	3066
391	20241018	124300	193566900	7910	7940	7940	7910	174
392	20241018	124200	192188200	7930	7930	7930	7930	0
393	20241018	124100	192188200	7930	7930	7930	7930	5
394	20241018	124000	192148550	7920	7920	7920	7920	0
395	20241018	123900	192148550	7920	7940	7940	7920	1100
396	20241018	123800	183434170	7930	7930	7930	7930	0
397	20241018	123700	183434170	7930	7930	7930	7930	2
398	20241018	123600	183418310	7940	7940	7940	7940	0
399	20241018	123500	183418310	7940	7940	7940	7940	16
400	20241018	123400	183291270	7930	7930	7930	7930	0
401	20241018	123300	183291270	7930	7930	7930	7930	244
402	20241018	123200	181356350	7930	7930	7930	7930	180
403	20241018	123100	179928950	7930	7930	7930	7930	0
404	20241018	123000	179928950	7930	7930	7930	7930	0
405	20241018	122900	179928950	7930	7930	7930	7930	0
406	20241018	122800	179928950	7930	7930	7930	7930	0
407	20241018	122700	179928950	7930	7930	7930	7930	30
408	20241018	122600	179691050	7930	7930	7930	7930	38
409	20241018	122500	179389710	7920	7920	7920	7920	0
410	20241018	122400	179389710	7920	7920	7920	7920	0
411	20241018	122300	179389710	7920	7920	7920	7920	0
412	20241018	122200	179389710	7920	7920	7920	7920	0
413	20241018	122100	179389710	7920	7920	7920	7920	0
414	20241018	122000	179389710	7920	7920	7920	7920	279
415	20241018	121900	177180030	7940	7940	7940	7940	0
416	20241018	121800	177180030	7940	7940	7940	7940	1
417	20241018	121700	177172090	7930	7930	7930	7930	0
418	20241018	121600	177172090	7930	7930	7930	7930	0
419	20241018	121500	177172090	7930	7930	7930	7930	162
420	20241018	121400	175887430	7930	7930	7930	7930	0
421	20241018	121300	175887430	7930	7930	7930	7930	0
422	20241018	121200	175887430	7930	7930	7930	7930	215
423	20241018	121100	174182480	7950	7950	7950	7950	0
424	20241018	121000	174182480	7950	7950	7950	7950	0
425	20241018	120900	174182480	7950	7950	7950	7950	0
426	20241018	120800	174182480	7950	7950	7950	7950	0
427	20241018	120700	174182480	7950	7950	7950	7950	0
428	20241018	120600	174182480	7950	7950	7950	7950	0
429	20241018	120500	174182480	7950	7950	7950	7950	0
430	20241018	120400	174182480	7950	7950	7950	7950	0
431	20241018	120300	174182480	7950	7950	7950	7950	1
432	20241018	120200	174174530	7920	7920	7920	7920	50
433	20241018	120100	173778530	7920	7920	7920	7920	0
434	20241018	120000	173778530	7920	7920	7920	7920	0
435	20241018	115900	173778530	7920	7920	7920	7920	0
436	20241018	115800	173778530	7920	7920	7920	7920	0
437	20241018	115700	173778530	7920	7920	7920	7920	0
438	20241018	115600	173778530	7920	7920	7920	7920	0
439	20241018	115500	173778530	7920	7920	7920	7920	1
440	20241018	115400	173770610	7950	7950	7950	7950	0
441	20241018	115300	173770610	7950	7950	7950	7950	0
442	20241018	115200	173770610	7950	7950	7950	7950	0
443	20241018	115100	173770610	7950	7950	7950	7950	0
444	20241018	115000	173770610	7950	7950	7950	7950	0
445	20241018	114900	173770610	7950	7950	7950	7950	3
446	20241018	114800	173746760	7950	7950	7950	7950	0
447	20241018	114700	173746760	7950	7950	7950	7950	0
448	20241018	114600	173746760	7950	7950	7950	7950	0
449	20241018	114500	173746760	7950	7950	7950	7950	0
450	20241018	114400	173746760	7950	7950	7950	7950	0
451	20241018	114300	173746760	7950	7950	7950	7950	0
452	20241018	114200	173746760	7950	7950	7950	7950	0
453	20241018	114100	173746760	7950	7950	7950	7950	0
454	20241018	114000	173746760	7950	7950	7950	7950	1
455	20241018	113900	173738810	7910	7940	7940	7910	4258
456	20241018	113800	140006490	7940	7940	7940	7940	0
457	20241018	113700	140006490	7940	7940	7940	7940	1
458	20241018	113600	139998550	7950	7950	7950	7950	1
459	20241018	113500	139990600	7940	7940	7940	7940	0
460	20241018	113400	139990600	7940	7940	7940	7940	0
461	20241018	113300	139990600	7940	7940	7940	7940	0
462	20241018	113200	139990600	7940	7940	7940	7940	0
463	20241018	113100	139990600	7940	7940	7940	7940	0
464	20241018	113000	139990600	7940	7940	7940	7940	0
465	20241018	112900	139990600	7940	7940	7940	7940	35
466	20241018	112800	139712700	7930	7930	7930	7930	0
467	20241018	112700	139712700	7930	7930	7930	7930	0
468	20241018	112600	139712700	7930	7930	7930	7930	0
469	20241018	112500	139712700	7930	7940	7940	7930	598
470	20241018	112400	134970280	7940	7940	7940	7940	0
471	20241018	112300	134970280	7940	7940	7940	7940	0
472	20241018	112200	134970280	7940	7940	7940	7940	0
473	20241018	112100	134970280	7940	7940	7940	7940	16
474	20241018	112000	134843240	7950	7950	7950	7950	0
475	20241018	111900	134843240	7950	7950	7950	7950	97
476	20241018	111800	134072090	7950	7950	7950	7950	0
477	20241018	111700	134072090	7950	7950	7950	7950	100
478	20241018	111600	133277090	7950	7940	7950	7940	145
479	20241018	111500	132125760	7950	7950	7950	7950	1
480	20241018	111400	132117810	7930	7930	7930	7930	0
481	20241018	111300	132117810	7930	7940	7940	7930	231
482	20241018	111200	130285160	7940	7940	7940	7940	0
483	20241018	111100	130285160	7940	7940	7940	7940	532
484	20241018	111000	126061080	7940	7940	7940	7940	1000
485	20241018	110900	118121080	7950	7950	7950	7950	0
486	20241018	110800	118121080	7950	7950	7950	7950	0
487	20241018	110700	118121080	7950	7950	7950	7950	29
488	20241018	110600	117890530	7950	7950	7950	7950	199
489	20241018	110500	116308480	7950	7950	7950	7950	1
490	20241018	110400	116300530	7960	7960	7960	7960	0
491	20241018	110300	116300530	7960	7960	7960	7960	20
492	20241018	110200	116141330	7960	7960	7960	7960	0
493	20241018	110100	116141330	7960	7960	7960	7960	50
494	20241018	110000	115743330	7950	7950	7950	7950	0
495	20241018	105900	115743330	7950	7950	7950	7950	1040
496	20241018	105800	107475330	7940	7940	7940	7940	0
497	20241018	105700	107475330	7940	7940	7940	7940	271
498	20241018	105600	105323590	7950	7950	7950	7950	237
499	20241018	105500	103439440	7960	7960	7960	7960	0
500	20241018	105400	103439440	7960	7960	7960	7960	65
501	20241018	105300	102922040	7960	7960	7960	7960	0
502	20241018	105200	102922040	7960	7960	7960	7960	0
503	20241018	105100	102922040	7960	7960	7960	7960	3
504	20241018	105000	102898160	7950	7950	7950	7950	0
505	20241018	104900	102898160	7950	7950	7950	7950	9
506	20241018	104800	102826610	7960	7960	7960	7960	319
507	20241018	104700	100287370	7970	7970	7970	7970	0
508	20241018	104600	100287370	7970	7970	7970	7970	0
509	20241018	104500	100287370	7970	7970	7970	7970	0
510	20241018	104400	100287370	7970	7970	7970	7970	0
511	20241018	104300	100287370	7970	7970	7970	7970	0
512	20241018	104200	100287370	7970	7970	7970	7970	1
513	20241018	104100	100279400	7970	7970	7970	7970	0
514	20241018	104000	100279400	7970	7970	7970	7970	0
515	20241018	103900	100279400	7970	7970	7970	7970	0
516	20241018	103800	100279400	7970	7970	7970	7970	0
517	20241018	103700	100279400	7970	7970	7970	7970	1
518	20241018	103600	100271430	7970	7970	7970	7970	0
519	20241018	103500	100271430	7970	7960	7970	7960	171
520	20241018	103400	98910260	7970	7970	7970	7970	0
521	20241018	103300	98910260	7970	7970	7970	7970	0
522	20241018	103200	98910260	7970	7970	7970	7970	50
523	20241018	103100	98511760	7970	7970	7970	7970	1
524	20241018	103000	98503790	7970	7970	7970	7970	63
525	20241018	102900	98001680	7970	7970	7970	7970	1
526	20241018	102800	97993710	7960	7960	7960	7960	100
527	20241018	102700	97197710	7970	7970	7970	7970	0
528	20241018	102600	97197710	7970	7970	7970	7970	63
529	20241018	102500	96695600	7970	7970	7970	7970	70
530	20241018	102400	96137700	7970	7970	7970	7970	103
531	20241018	102300	95316790	7970	7970	7970	7970	0
532	20241018	102200	95316790	7970	7960	7970	7960	1315
533	20241018	102100	84837560	7960	7960	7960	7960	0
534	20241018	102000	84837560	7960	7960	7960	7960	9
535	20241018	101900	84765920	7950	7960	7960	7950	203
536	20241018	101800	83150550	7960	7960	7960	7960	0
537	20241018	101700	83150550	7960	7960	7960	7960	53
538	20241018	101600	82728670	7950	7950	7950	7950	0
539	20241018	101500	82728670	7950	7950	7950	7950	200
540	20241018	101400	81138670	7950	7950	7950	7950	200
541	20241018	101300	79548670	7950	7940	7950	7940	620
542	20241018	101200	74623670	7940	7940	7940	7940	734
543	20241018	101100	68795710	7960	7960	7960	7960	1
544	20241018	101000	68787750	7950	7950	7950	7950	186
545	20241018	100900	67309050	7960	7960	7960	7960	0
546	20241018	100800	67309050	7960	7960	7960	7960	2
547	20241018	100700	67293130	7970	7950	7970	7950	261
548	20241018	100600	65218160	7950	7950	7950	7950	0
549	20241018	100500	65218160	7950	7950	7950	7950	0
550	20241018	100400	65218160	7950	7960	7960	7950	173
551	20241018	100300	63841490	7960	7960	7960	7960	177
552	20241018	100200	62432570	7960	7960	7960	7960	5
553	20241018	100100	62392770	7960	7960	7960	7960	19
554	20241018	100000	62241530	7960	7960	7960	7960	0
555	20241018	095900	62241530	7960	7960	7960	7960	3
556	20241018	095800	62217650	7960	7960	7960	7960	2
557	20241018	095700	62201730	7960	7960	7960	7960	0
558	20241018	095600	62201730	7960	7960	7960	7960	0
559	20241018	095500	62201730	7960	7960	7960	7960	0
560	20241018	095400	62201730	7960	7960	7960	7960	1
561	20241018	095300	62193770	7930	7930	7930	7930	0
562	20241018	095200	62193770	7930	7930	7930	7930	30
563	20241018	095100	61955870	7960	7950	7960	7950	128
564	20241018	095000	60938260	7950	7930	7950	7930	93
565	20241018	094900	60199750	7940	7940	7940	7930	636
566	20241018	094800	55152440	7940	7940	7940	7940	5
567	20241018	094700	55112740	7940	7940	7940	7940	5
568	20241018	094600	55073040	7940	7940	7940	7940	2
569	20241018	094500	55057160	7940	7940	7940	7940	7
570	20241018	094400	55001580	7930	7930	7930	7930	18
571	20241018	094300	54858840	7960	7960	7960	7960	0
572	20241018	094200	54858840	7960	7960	7960	7960	0
573	20241018	094100	54858840	7960	7960	7960	7960	0
574	20241018	094000	54858840	7960	7960	7960	7960	1
575	20241018	093900	54850880	7960	7960	7960	7960	2
576	20241018	093800	54834960	7920	7950	7950	7920	400
577	20241018	093700	51662400	7960	7940	7960	7940	922
578	20241018	093600	44338500	7960	7960	7960	7960	58
579	20241018	093500	43876820	7960	7940	7960	7940	225
580	20241018	093400	42087540	7950	7920	7950	7920	104
581	20241018	093300	41261940	7920	7930	7930	7920	361
582	20241018	093200	38402210	7930	7930	7930	7930	528
583	20241018	093100	34215170	7930	7940	7940	7930	501
584	20241018	093000	30240400	7960	7960	7960	7950	1128
585	20241018	092900	21264080	7970	7970	7970	7970	487
586	20241018	092800	17382690	7980	7980	7980	7980	222
587	20241018	092700	15611130	8000	8000	8000	8000	0
588	20241018	092600	15611130	8000	8000	8000	8000	1
589	20241018	092500	15603130	7980	7980	7980	7980	1000
590	20241018	092400	7623130	8000	8000	8000	8000	0
591	20241018	092300	7623130	8000	8000	8000	8000	0
592	20241018	092200	7623130	8000	8000	8000	8000	0
593	20241018	092100	7623130	8000	8000	8000	8000	0
594	20241018	092000	7623130	8000	8000	8000	8000	0
595	20241018	091900	7623130	8000	8000	8000	8000	1
596	20241018	091800	7615130	7980	7980	7980	7980	0
597	20241018	091700	7615130	7980	7980	7980	7980	0
598	20241018	091600	7615130	7980	7980	7980	7980	400
599	20241018	091500	4423130	7980	7980	7980	7980	30
600	20241018	091400	4183730	7970	7970	7970	7970	0
601	20241018	091300	4183730	7970	7990	7990	7970	249
602	20241018	091200	2195130	8020	7990	8020	7990	50
603	20241018	091100	1795600	8020	8020	8020	8020	2
604	20241018	091000	1779560	8000	8000	8000	8000	1
605	20241018	090900	1771560	8000	8020	8020	8000	31
606	20241018	090800	1523520	8020	8020	8020	8020	0
607	20241018	090700	1523520	8020	8020	8020	8020	1
608	20241018	090600	1515500	8000	8000	8000	8000	0
609	20241018	090500	1515500	8000	8030	8030	8000	37
610	20241018	090400	1219440	8010	8030	8030	8010	2
611	20241018	090300	1203400	8020	8020	8020	8020	96
612	20241018	090200	433480	8020	8020	8020	8020	0
613	20241018	090100	433480	8020	8020	8020	8020	20
614	20241018	090000	273080	8040	8030	8040	8030	34