KissMeData/026890/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191100	164883030	7960	7960	7960	7960	1924
3	20241028	191000	164883030	7960	7960	7960	7960	0
4	20241028	190900	164883030	7960	7960	7960	7960	0
5	20241028	190800	164883030	7960	7960	7960	7960	0
6	20241028	190700	164883030	7960	7960	7960	7960	0
7	20241028	190600	164883030	7960	7960	7960	7960	0
8	20241028	190500	164883030	7960	7960	7960	7960	0
9	20241028	190400	164883030	7960	7960	7960	7960	0
10	20241028	190300	164883030	7960	7960	7960	7960	0
11	20241028	190200	164883030	7960	7960	7960	7960	0
12	20241028	190100	164883030	7960	7960	7960	7960	0
13	20241028	190000	164883030	7960	7960	7960	7960	0
14	20241028	185900	164883030	7960	7960	7960	7960	0
15	20241028	185800	164883030	7960	7960	7960	7960	0
16	20241028	185700	164883030	7960	7960	7960	7960	0
17	20241028	185600	164883030	7960	7960	7960	7960	0
18	20241028	185500	164883030	7960	7960	7960	7960	0
19	20241028	185400	164883030	7960	7960	7960	7960	0
20	20241028	185300	164883030	7960	7960	7960	7960	0
21	20241028	185200	164883030	7960	7960	7960	7960	0
22	20241028	185100	164883030	7960	7960	7960	7960	0
23	20241028	185000	164883030	7960	7960	7960	7960	0
24	20241028	184900	164883030	7960	7960	7960	7960	0
25	20241028	184800	164883030	7960	7960	7960	7960	0
26	20241028	184700	164883030	7960	7960	7960	7960	0
27	20241028	184600	164883030	7960	7960	7960	7960	0
28	20241028	184500	164883030	7960	7960	7960	7960	0
29	20241028	184400	164883030	7960	7960	7960	7960	0
30	20241028	184300	164883030	7960	7960	7960	7960	0
31	20241028	184200	164883030	7960	7960	7960	7960	0
32	20241028	184100	164883030	7960	7960	7960	7960	1924
33	20241028	184000	164883030	7960	7960	7960	7960	0
34	20241028	183900	164883030	7960	7960	7960	7960	0
35	20241028	183800	164883030	7960	7960	7960	7960	0
36	20241028	183700	164883030	7960	7960	7960	7960	0
37	20241028	183600	164883030	7960	7960	7960	7960	0
38	20241028	183500	164883030	7960	7960	7960	7960	0
39	20241028	183400	164883030	7960	7960	7960	7960	0
40	20241028	183300	164883030	7960	7960	7960	7960	0
41	20241028	183200	164883030	7960	7960	7960	7960	0
42	20241028	183100	164883030	7960	7960	7960	7960	0
43	20241028	183000	164883030	7960	7960	7960	7960	0
44	20241028	182900	164883030	7960	7960	7960	7960	0
45	20241028	182800	164883030	7960	7960	7960	7960	0
46	20241028	182700	164883030	7960	7960	7960	7960	0
47	20241028	182600	164883030	7960	7960	7960	7960	0
48	20241028	182500	164883030	7960	7960	7960	7960	0
49	20241028	182400	164883030	7960	7960	7960	7960	0
50	20241028	182300	164883030	7960	7960	7960	7960	0
51	20241028	182200	164883030	7960	7960	7960	7960	0
52	20241028	182100	164883030	7960	7960	7960	7960	0
53	20241028	182000	164883030	7960	7960	7960	7960	0
54	20241028	181900	164883030	7960	7960	7960	7960	0
55	20241028	181800	164883030	7960	7960	7960	7960	0
56	20241028	181700	164883030	7960	7960	7960	7960	0
57	20241028	181600	164883030	7960	7960	7960	7960	0
58	20241028	181500	164883030	7960	7960	7960	7960	0
59	20241028	181400	164883030	7960	7960	7960	7960	0
60	20241028	181300	164883030	7960	7960	7960	7960	0
61	20241028	181200	164883030	7960	7960	7960	7960	0
62	20241028	181100	164883030	7960	7960	7960	7960	1924
63	20241028	181000	164883030	7960	7960	7960	7960	0
64	20241028	180900	164883030	7960	7960	7960	7960	0
65	20241028	180800	164883030	7960	7960	7960	7960	0
66	20241028	180700	164883030	7960	7960	7960	7960	0
67	20241028	180600	164883030	7960	7960	7960	7960	0
68	20241028	180500	164883030	7960	7960	7960	7960	0
69	20241028	180400	164883030	7960	7960	7960	7960	0
70	20241028	180300	164883030	7960	7960	7960	7960	0
71	20241028	180200	164883030	7960	7960	7960	7960	0
72	20241028	180100	164883030	7960	7960	7960	7960	0
73	20241028	180000	164883030	7960	7960	7960	7960	0
74	20241028	175900	164883030	7960	7960	7960	7960	0
75	20241028	175800	164883030	7960	7960	7960	7960	0
76	20241028	175700	164883030	7960	7960	7960	7960	0
77	20241028	175600	164883030	7960	7960	7960	7960	0
78	20241028	175500	164883030	7960	7960	7960	7960	0
79	20241028	175400	164883030	7960	7960	7960	7960	0
80	20241028	175300	164883030	7960	7960	7960	7960	0
81	20241028	175200	164883030	7960	7960	7960	7960	0
82	20241028	175100	164883030	7960	7960	7960	7960	0
83	20241028	175000	164883030	7960	7960	7960	7960	0
84	20241028	174900	164883030	7960	7960	7960	7960	0
85	20241028	174800	164883030	7960	7960	7960	7960	0
86	20241028	174700	164883030	7960	7960	7960	7960	0
87	20241028	174600	164883030	7960	7960	7960	7960	0
88	20241028	174500	164883030	7960	7960	7960	7960	0
89	20241028	174400	164883030	7960	7960	7960	7960	0
90	20241028	174300	164883030	7960	7960	7960	7960	0
91	20241028	174200	164883030	7960	7960	7960	7960	0
92	20241028	174100	164883030	7960	7960	7960	7960	1924
93	20241028	174000	164883030	7960	7960	7960	7960	0
94	20241028	173900	164883030	7960	7960	7960	7960	0
95	20241028	173800	164883030	7960	7960	7960	7960	0
96	20241028	173700	164883030	7960	7960	7960	7960	0
97	20241028	173600	164883030	7960	7960	7960	7960	0
98	20241028	173500	164883030	7960	7960	7960	7960	0
99	20241028	173400	164883030	7960	7960	7960	7960	0
100	20241028	173300	164883030	7960	7960	7960	7960	0
101	20241028	173200	164883030	7960	7960	7960	7960	0
102	20241028	173100	164883030	7960	7960	7960	7960	0
103	20241028	173000	164883030	7960	7960	7960	7960	0
104	20241028	172900	164883030	7960	7960	7960	7960	0
105	20241028	172800	164883030	7960	7960	7960	7960	0
106	20241028	172700	164883030	7960	7960	7960	7960	0
107	20241028	172600	164883030	7960	7960	7960	7960	0
108	20241028	172500	164883030	7960	7960	7960	7960	0
109	20241028	172400	164883030	7960	7960	7960	7960	0
110	20241028	172300	164883030	7960	7960	7960	7960	0
111	20241028	172200	164883030	7960	7960	7960	7960	0
112	20241028	172100	164883030	7960	7960	7960	7960	0
113	20241028	172000	164883030	7960	7960	7960	7960	0
114	20241028	171900	164883030	7960	7960	7960	7960	0
115	20241028	171800	164883030	7960	7960	7960	7960	0
116	20241028	171700	164883030	7960	7960	7960	7960	0
117	20241028	171600	164883030	7960	7960	7960	7960	0
118	20241028	171500	164883030	7960	7960	7960	7960	0
119	20241028	171400	164883030	7960	7960	7960	7960	0
120	20241028	171300	164883030	7960	7960	7960	7960	0
121	20241028	171200	164883030	7960	7960	7960	7960	0
122	20241028	171100	164883030	7960	7960	7960	7960	1924
123	20241028	171000	164883030	7960	7960	7960	7960	0
124	20241028	170900	164883030	7960	7960	7960	7960	0
125	20241028	170800	164883030	7960	7960	7960	7960	0
126	20241028	170700	164883030	7960	7960	7960	7960	0
127	20241028	170600	164883030	7960	7960	7960	7960	0
128	20241028	170500	164883030	7960	7960	7960	7960	0
129	20241028	170400	164883030	7960	7960	7960	7960	0
130	20241028	170300	164883030	7960	7960	7960	7960	0
131	20241028	170200	164883030	7960	7960	7960	7960	0
132	20241028	170100	164883030	7960	7960	7960	7960	0
133	20241028	170000	164883030	7960	7960	7960	7960	0
134	20241028	165900	164883030	7960	7960	7960	7960	0
135	20241028	165800	164883030	7960	7960	7960	7960	0
136	20241028	165700	164883030	7960	7960	7960	7960	0
137	20241028	165600	164883030	7960	7960	7960	7960	0
138	20241028	165500	164883030	7960	7960	7960	7960	0
139	20241028	165400	164883030	7960	7960	7960	7960	0
140	20241028	165300	164883030	7960	7960	7960	7960	0
141	20241028	165200	164883030	7960	7960	7960	7960	0
142	20241028	165100	164883030	7960	7960	7960	7960	0
143	20241028	165000	164883030	7960	7960	7960	7960	0
144	20241028	164900	164883030	7960	7960	7960	7960	0
145	20241028	164800	164883030	7960	7960	7960	7960	0
146	20241028	164700	164883030	7960	7960	7960	7960	0
147	20241028	164600	164883030	7960	7960	7960	7960	0
148	20241028	164500	164883030	7960	7960	7960	7960	0
149	20241028	164400	164883030	7960	7960	7960	7960	0
150	20241028	164300	164883030	7960	7960	7960	7960	0
151	20241028	164200	164883030	7960	7960	7960	7960	0
152	20241028	164100	164883030	7960	7960	7960	7960	1924
153	20241028	164000	164883030	7960	7960	7960	7960	0
154	20241028	163900	164883030	7960	7960	7960	7960	0
155	20241028	163800	164883030	7960	7960	7960	7960	0
156	20241028	163700	164883030	7960	7960	7960	7960	0
157	20241028	163600	164883030	7960	7960	7960	7960	0
158	20241028	163500	164883030	7960	7960	7960	7960	0
159	20241028	163400	164883030	7960	7960	7960	7960	0
160	20241028	163300	164883030	7960	7960	7960	7960	0
161	20241028	163200	164883030	7960	7960	7960	7960	0
162	20241028	163100	164883030	7960	7960	7960	7960	0
163	20241028	163000	164883030	7960	7960	7960	7960	0
164	20241028	162900	164883030	7960	7960	7960	7960	0
165	20241028	162800	164883030	7960	7960	7960	7960	0
166	20241028	162700	164883030	7960	7960	7960	7960	0
167	20241028	162600	164883030	7960	7960	7960	7960	0
168	20241028	162500	164883030	7960	7960	7960	7960	0
169	20241028	162400	164883030	7960	7960	7960	7960	0
170	20241028	162300	164883030	7960	7960	7960	7960	0
171	20241028	162200	164883030	7960	7960	7960	7960	0
172	20241028	162100	164883030	7960	7960	7960	7960	0
173	20241028	162000	164883030	7960	7960	7960	7960	0
174	20241028	161900	164883030	7960	7960	7960	7960	0
175	20241028	161800	164883030	7960	7960	7960	7960	0
176	20241028	161700	164883030	7960	7960	7960	7960	0
177	20241028	161600	164883030	7960	7960	7960	7960	0
178	20241028	161500	164883030	7960	7960	7960	7960	0
179	20241028	161400	164883030	7960	7960	7960	7960	0
180	20241028	161300	164883030	7960	7960	7960	7960	0
181	20241028	161200	164883030	7960	7960	7960	7960	0
182	20241028	161100	164883030	7960	7960	7960	7960	1924
183	20241028	161000	164883030	7960	7960	7960	7960	0
184	20241028	160900	164883030	7960	7960	7960	7960	0
185	20241028	160800	164883030	7960	7960	7960	7960	0
186	20241028	160700	164883030	7960	7960	7960	7960	0
187	20241028	160600	164883030	7960	7960	7960	7960	0
188	20241028	160500	164883030	7960	7960	7960	7960	0
189	20241028	160400	164883030	7960	7960	7960	7960	0
190	20241028	160300	164883030	7960	7960	7960	7960	0
191	20241028	160200	164883030	7960	7960	7960	7960	0
192	20241028	160100	164883030	7960	7960	7960	7960	0
193	20241028	160000	164883030	7960	7960	7960	7960	0
194	20241028	155900	164883030	7960	7960	7960	7960	0
195	20241028	155800	164883030	7960	7960	7960	7960	0
196	20241028	155700	164883030	7960	7960	7960	7960	0
197	20241028	155600	164883030	7960	7960	7960	7960	0
198	20241028	155500	164883030	7960	7960	7960	7960	0
199	20241028	155400	164883030	7960	7960	7960	7960	0
200	20241028	155300	164883030	7960	7960	7960	7960	0
201	20241028	155200	164883030	7960	7960	7960	7960	0
202	20241028	155100	164883030	7960	7960	7960	7960	0
203	20241028	155000	164883030	7960	7960	7960	7960	0
204	20241028	154900	164883030	7960	7960	7960	7960	0
205	20241028	154800	164883030	7960	7960	7960	7960	0
206	20241028	154700	164883030	7960	7960	7960	7960	0
207	20241028	154600	164883030	7960	7960	7960	7960	0
208	20241028	154500	164883030	7960	7960	7960	7960	0
209	20241028	154400	164883030	7960	7960	7960	7960	0
210	20241028	154300	164883030	7960	7960	7960	7960	0
211	20241028	154200	164883030	7960	7960	7960	7960	0
212	20241028	154100	164883030	7960	7960	7960	7960	1924
213	20241028	154000	164883030	7960	7960	7960	7960	0
214	20241028	153900	164883030	7960	7960	7960	7960	0
215	20241028	153800	164883030	7960	7960	7960	7960	0
216	20241028	153700	164883030	7960	7960	7960	7960	0
217	20241028	153600	164883030	7960	7960	7960	7960	0
218	20241028	153500	164883030	7960	7960	7960	7960	0
219	20241028	153400	164883030	7960	7960	7960	7960	0
220	20241028	153300	164883030	7960	7960	7960	7960	0
221	20241028	153200	164883030	7960	7960	7960	7960	0
222	20241028	153100	164883030	7960	7960	7960	7960	0
223	20241028	153000	164883030	7960	7960	7960	7960	1924
224	20241028	152900	149567990	7950	7950	7950	7950	0
225	20241028	152800	149567990	7950	7950	7950	7950	0
226	20241028	152700	149567990	7950	7950	7950	7950	0
227	20241028	152600	149567990	7950	7950	7950	7950	0
228	20241028	152500	149567990	7950	7950	7950	7950	0
229	20241028	152400	149567990	7950	7950	7950	7950	0
230	20241028	152300	149567990	7950	7950	7950	7950	0
231	20241028	152200	149567990	7950	7950	7950	7950	0
232	20241028	152100	149567990	7950	7950	7950	7950	0
233	20241028	152000	149567990	7950	7950	7950	7950	0
234	20241028	151900	149567990	7950	7910	7950	7910	140
235	20241028	151800	148460070	7950	7950	7950	7950	0
236	20241028	151700	148460070	7950	7950	7950	7950	31
237	20241028	151600	148213620	7930	7950	7950	7930	2
238	20241028	151500	148197740	7930	7930	7930	7930	0
239	20241028	151400	148197740	7930	7930	7930	7930	777
240	20241028	151300	142036130	7930	7930	7930	7930	0
241	20241028	151200	142036130	7930	7930	7930	7930	1
242	20241028	151100	142028200	7950	7950	7950	7950	2
243	20241028	151000	142012300	7960	7960	7960	7960	0
244	20241028	150900	142012300	7960	7960	7960	7960	0
245	20241028	150800	142012300	7960	7960	7960	7960	0
246	20241028	150700	142012300	7960	7960	7960	7960	0
247	20241028	150600	142012300	7960	7940	7960	7930	5
248	20241028	150500	141972610	7950	7950	7950	7950	96
249	20241028	150400	141209410	7960	7960	7960	7960	109
250	20241028	150300	140341770	7960	7960	7960	7960	0
251	20241028	150200	140341770	7960	7960	7960	7960	0
252	20241028	150100	140341770	7960	7960	7960	7960	0
253	20241028	150000	140341770	7960	7960	7960	7960	0
254	20241028	145900	140341770	7960	7960	7960	7960	327
255	20241028	145800	137738850	7960	7960	7960	7960	3
256	20241028	145700	137714970	7950	7950	7950	7950	0
257	20241028	145600	137714970	7950	7960	7960	7950	4
258	20241028	145500	137683160	7950	7950	7950	7950	2
259	20241028	145400	137667260	7950	7950	7950	7950	0
260	20241028	145300	137667260	7950	7950	7950	7950	2
261	20241028	145200	137651360	7950	7960	7960	7950	3
262	20241028	145100	137627500	7950	7950	7950	7950	0
263	20241028	145000	137627500	7950	7960	7960	7950	3
264	20241028	144900	137603640	7950	7950	7950	7950	3
265	20241028	144800	137579790	7960	7960	7960	7950	3
266	20241028	144700	137555920	7960	7960	7960	7960	2
267	20241028	144600	137540000	7960	7960	7960	7960	1
268	20241028	144500	137532040	7950	7950	7950	7950	2
269	20241028	144400	137516140	7950	7950	7950	7950	59
270	20241028	144300	137047090	7960	7960	7960	7960	2
271	20241028	144200	137031170	7910	7910	7910	7910	0
272	20241028	144100	137031170	7910	7910	7910	7910	0
273	20241028	144000	137031170	7910	7960	7960	7910	351
274	20241028	143900	134252200	7960	7960	7960	7960	4
275	20241028	143800	134220360	7960	7960	7960	7960	31
276	20241028	143700	133973600	7940	7940	7940	7940	0
277	20241028	143600	133973600	7940	7940	7940	7940	56
278	20241028	143500	133528960	7940	7940	7940	7940	2
279	20241028	143400	133513080	7940	7940	7940	7940	3
280	20241028	143300	133489260	7940	7940	7940	7940	1
281	20241028	143200	133481320	7940	7940	7940	7940	1
282	20241028	143100	133473380	7940	7940	7940	7940	1
283	20241028	143000	133465440	7940	7940	7940	7940	0
284	20241028	142900	133465440	7940	7940	7940	7940	2
285	20241028	142800	133449560	7940	7940	7940	7940	0
286	20241028	142700	133449560	7940	7940	7940	7940	4
287	20241028	142600	133417800	7940	7940	7940	7940	0
288	20241028	142500	133417800	7940	7950	7950	7940	2
289	20241028	142400	133401910	7940	7940	7940	7940	3
290	20241028	142300	133378090	7940	7940	7940	7940	3
291	20241028	142200	133354270	7950	7950	7950	7950	1
292	20241028	142100	133346320	7950	7950	7950	7950	1
293	20241028	142000	133338370	7950	7950	7950	7950	0
294	20241028	141900	133338370	7950	7950	7950	7950	2
295	20241028	141800	133322470	7950	7960	7960	7950	5
296	20241028	141700	133282700	7950	7950	7950	7950	1
297	20241028	141600	133274750	7950	7950	7950	7950	3
298	20241028	141500	133250900	7950	7950	7950	7950	0
299	20241028	141400	133250900	7950	7950	7950	7950	3
300	20241028	141300	133227050	7950	7950	7950	7950	23
301	20241028	141200	133044200	7960	7960	7960	7960	1
302	20241028	141100	133036240	7960	7960	7960	7960	2
303	20241028	141000	133020320	7960	7960	7960	7960	0
304	20241028	140900	133020320	7960	7960	7960	7960	6
305	20241028	140800	132972560	7960	7960	7960	7960	2
306	20241028	140700	132956640	7960	7960	7960	7950	54
307	20241028	140600	132527300	7940	7940	7940	7940	0
308	20241028	140500	132527300	7940	7940	7940	7940	0
309	20241028	140400	132527300	7940	7960	7960	7940	30
310	20241028	140300	132289080	7960	7960	7960	7960	0
311	20241028	140200	132289080	7960	7960	7960	7960	0
312	20241028	140100	132289080	7960	7970	7970	7960	566
313	20241028	140000	127783690	7970	7970	7970	7970	0
314	20241028	135900	127783690	7970	7970	7970	7970	2
315	20241028	135800	127767750	7970	7970	7970	7970	0
316	20241028	135700	127767750	7970	7970	7970	7970	5
317	20241028	135600	127727900	7960	7970	7970	7960	201
318	20241028	135500	126127930	7970	7970	7970	7970	1
319	20241028	135400	126119960	7970	7970	7970	7970	0
320	20241028	135300	126119960	7970	7970	7970	7970	2
321	20241028	135200	126104020	7970	7970	7970	7970	2
322	20241028	135100	126088080	7960	7940	7960	7940	717
323	20241028	135000	120392900	7930	7930	7930	7930	774
324	20241028	134900	114255080	7920	7920	7920	7920	1
325	20241028	134800	114247160	7930	7930	7930	7930	3
326	20241028	134700	114223370	7930	7930	7930	7930	0
327	20241028	134600	114223370	7930	7930	7930	7930	5
328	20241028	134500	114183720	7930	7930	7930	7930	0
329	20241028	134400	114183720	7930	7930	7930	7930	1
330	20241028	134300	114175790	7930	7930	7930	7930	2
331	20241028	134200	114159930	7930	7930	7930	7930	1
332	20241028	134100	114152000	7930	7930	7930	7930	3
333	20241028	134000	114128210	7930	7930	7930	7930	127
334	20241028	133900	113121100	7930	7930	7930	7930	0
335	20241028	133800	113121100	7930	7930	7930	7930	111
336	20241028	133700	112240870	7930	7930	7930	7930	0
337	20241028	133600	112240870	7930	7930	7930	7930	4
338	20241028	133500	112209150	7930	7930	7930	7930	1
339	20241028	133400	112201220	7930	7930	7930	7930	1
340	20241028	133300	112193290	7930	7930	7930	7930	4
341	20241028	133200	112161570	7930	7930	7930	7930	50
342	20241028	133100	111765070	7930	7930	7930	7930	205
343	20241028	133000	110139420	7920	7920	7920	7920	15
344	20241028	132900	110020620	7930	7930	7930	7930	1
345	20241028	132800	110012690	7930	7930	7930	7930	1
346	20241028	132700	110004760	7930	7930	7930	7930	1
347	20241028	132600	109996830	7930	7930	7930	7930	0
348	20241028	132500	109996830	7930	7930	7930	7930	5
349	20241028	132400	109957180	7930	7930	7930	7930	0
350	20241028	132300	109957180	7930	7930	7930	7930	2
351	20241028	132200	109941320	7920	7920	7920	7920	0
352	20241028	132100	109941320	7920	7930	7930	7920	103
353	20241028	132000	109125530	7930	7920	7930	7920	6
354	20241028	131900	109077980	7930	7930	7930	7930	0
355	20241028	131800	109077980	7930	7920	7930	7920	30
356	20241028	131700	108840360	7920	7920	7920	7920	3
357	20241028	131600	108816600	7920	7920	7920	7920	1
358	20241028	131500	108808680	7920	7920	7920	7920	4
359	20241028	131400	108777000	7920	7920	7920	7920	2
360	20241028	131300	108761160	7900	7910	7910	7900	950
361	20241028	131200	101255910	7920	7920	7920	7920	2
362	20241028	131100	101240070	7920	7920	7920	7920	10
363	20241028	131000	101160870	7920	7920	7920	7920	5
364	20241028	130900	101121270	7920	7920	7920	7920	0
365	20241028	130800	101121270	7920	7920	7920	7920	1
366	20241028	130700	101113350	7920	7920	7920	7920	1
367	20241028	130600	101105430	7920	7920	7920	7920	1
368	20241028	130500	101097510	7920	7920	7920	7920	1
369	20241028	130400	101089590	7920	7920	7920	7920	5
370	20241028	130300	101049990	7920	7920	7920	7920	6
371	20241028	130200	101002470	7920	7920	7920	7920	19
372	20241028	130100	100851990	7920	7920	7920	7920	0
373	20241028	130000	100851990	7920	7920	7920	7920	1
374	20241028	125900	100844070	7920	7920	7920	7920	4
375	20241028	125800	100812390	7920	7920	7920	7920	40
376	20241028	125700	100495590	7930	7930	7930	7930	2
377	20241028	125600	100479730	7930	7930	7930	7930	106
378	20241028	125500	99639150	7930	7920	7930	7920	2
379	20241028	125400	99623300	7920	7920	7920	7920	5
380	20241028	125300	99583700	7910	7920	7920	7910	69
381	20241028	125200	99037900	7920	7930	7930	7920	2
382	20241028	125100	99022050	7930	7930	7930	7930	1
383	20241028	125000	99014120	7930	7930	7930	7930	1
384	20241028	124900	99006190	7920	7920	7920	7920	3
385	20241028	124800	98982430	7920	7920	7920	7920	100
386	20241028	124700	98190430	7920	7920	7920	7920	2
387	20241028	124600	98174590	7920	7920	7920	7920	0
388	20241028	124500	98174590	7920	7920	7920	7920	3
389	20241028	124400	98150830	7910	7910	7910	7910	4
390	20241028	124300	98119190	7920	7920	7920	7920	4
391	20241028	124200	98087510	7920	7930	7930	7920	139
392	20241028	124100	96986620	7920	7910	7920	7910	18
393	20241028	124000	96844070	7920	7920	7920	7920	1
394	20241028	123900	96836150	7920	7920	7920	7920	1
395	20241028	123800	96828230	7920	7920	7920	7920	4
396	20241028	123700	96796550	7910	7910	7910	7910	14
397	20241028	123600	96685810	7920	7920	7920	7920	3
398	20241028	123500	96662050	7920	7920	7920	7920	0
399	20241028	123400	96662050	7920	7920	7920	7920	2
400	20241028	123300	96646210	7920	7920	7920	7920	3
401	20241028	123200	96622450	7920	7920	7920	7920	1
402	20241028	123100	96614530	7920	7920	7920	7920	1
403	20241028	123000	96606610	7920	7910	7920	7910	7
404	20241028	122900	96551220	7920	7920	7920	7920	2
405	20241028	122800	96535380	7920	7920	7920	7920	1
406	20241028	122700	96527460	7910	7910	7910	7910	1
407	20241028	122600	96519550	7910	7910	7910	7910	3
408	20241028	122500	96495820	7910	7910	7910	7910	50
409	20241028	122400	96100320	7900	7900	7900	7900	805
410	20241028	122300	89740820	7900	7900	7900	7900	1
411	20241028	122200	89732920	7900	7900	7900	7900	0
412	20241028	122100	89732920	7900	7900	7900	7900	6
413	20241028	122000	89685520	7900	7900	7900	7900	0
414	20241028	121900	89685520	7900	7900	7900	7900	2
415	20241028	121800	89669720	7890	7890	7890	7890	50
416	20241028	121700	89275220	7900	7900	7900	7900	4
417	20241028	121600	89243620	7900	7900	7900	7900	2
418	20241028	121500	89227820	7900	7900	7900	7900	1
419	20241028	121400	89219920	7900	7900	7900	7900	0
420	20241028	121300	89219920	7900	7900	7900	7900	3
421	20241028	121200	89196220	7900	7900	7900	7900	3
422	20241028	121100	89172520	7900	7900	7900	7890	18
423	20241028	121000	89030470	7900	7900	7900	7900	0
424	20241028	120900	89030470	7900	7900	7900	7900	1
425	20241028	120800	89022570	7900	7900	7900	7900	15
426	20241028	120700	88904070	7900	7900	7900	7900	103
427	20241028	120600	88090370	7900	7900	7900	7900	54
428	20241028	120500	87663770	7900	7900	7900	7900	0
429	20241028	120400	87663770	7900	7900	7900	7900	2
430	20241028	120300	87647970	7900	7890	7900	7890	82
431	20241028	120200	87000980	7890	7890	7890	7890	4
432	20241028	120100	86969420	7890	7890	7890	7890	0
433	20241028	120000	86969420	7890	7890	7890	7890	2
434	20241028	115900	86953640	7890	7890	7890	7890	1
435	20241028	115800	86945750	7890	7890	7890	7890	2
436	20241028	115700	86929970	7890	7890	7890	7890	2
437	20241028	115600	86914190	7890	7890	7890	7890	5
438	20241028	115500	86874740	7880	7880	7880	7880	1
439	20241028	115400	86866860	7890	7890	7890	7890	0
440	20241028	115300	86866860	7890	7890	7890	7890	1
441	20241028	115200	86858970	7880	7880	7880	7880	23
442	20241028	115100	86677730	7890	7890	7890	7890	4
443	20241028	115000	86646170	7890	7890	7890	7890	1
444	20241028	114900	86638280	7890	7890	7890	7890	1
445	20241028	114800	86630390	7890	7890	7890	7890	1
446	20241028	114700	86622500	7890	7890	7890	7890	1
447	20241028	114600	86614610	7890	7890	7890	7890	4
448	20241028	114500	86583050	7890	7890	7890	7890	2
449	20241028	114400	86567270	7890	7890	7890	7890	0
450	20241028	114300	86567270	7890	7890	7890	7890	1
451	20241028	114200	86559380	7890	7890	7890	7890	1
452	20241028	114100	86551490	7890	7890	7890	7890	4
453	20241028	114000	86519930	7890	7890	7890	7890	2
454	20241028	113900	86504150	7890	7890	7890	7890	2
455	20241028	113800	86488370	7890	7890	7890	7890	0
456	20241028	113700	86488370	7890	7890	7890	7890	3
457	20241028	113600	86464700	7890	7890	7890	7890	0
458	20241028	113500	86464700	7890	7890	7890	7890	2
459	20241028	113400	86448920	7870	7870	7870	7870	0
460	20241028	113300	86448920	7870	7870	7870	7870	0
461	20241028	113200	86448920	7870	7880	7880	7870	4
462	20241028	113100	86417430	7890	7890	7890	7890	0
463	20241028	113000	86417430	7890	7890	7890	7890	4
464	20241028	112900	86385870	7890	7890	7890	7890	0
465	20241028	112800	86385870	7890	7890	7890	7890	1
466	20241028	112700	86377980	7890	7890	7890	7890	2
467	20241028	112600	86362200	7890	7890	7890	7890	2
468	20241028	112500	86346420	7890	7890	7890	7890	7
469	20241028	112400	86291190	7890	7890	7890	7890	2
470	20241028	112300	86275410	7890	7890	7890	7890	1
471	20241028	112200	86267520	7900	7900	7900	7900	1
472	20241028	112100	86259620	7900	7900	7900	7900	0
473	20241028	112000	86259620	7900	7900	7900	7900	4
474	20241028	111900	86228020	7890	7890	7890	7890	0
475	20241028	111800	86228020	7890	7890	7890	7890	1
476	20241028	111700	86220130	7890	7900	7900	7890	22
477	20241028	111600	86046530	7860	7890	7890	7860	150
478	20241028	111500	84863120	7870	7900	7900	7870	946
479	20241028	111400	77417930	7900	7900	7900	7900	3
480	20241028	111300	77394230	7890	7890	7890	7890	0
481	20241028	111200	77394230	7890	7890	7890	7890	196
482	20241028	111100	75847790	7900	7900	7900	7900	1
483	20241028	111000	75839890	7900	7900	7900	7900	100
484	20241028	110900	75049890	7900	7900	7900	7900	6
485	20241028	110800	75002490	7900	7900	7900	7900	0
486	20241028	110700	75002490	7900	7900	7900	7900	2
487	20241028	110600	74986690	7900	7900	7900	7900	0
488	20241028	110500	74986690	7900	7900	7900	7900	1
489	20241028	110400	74978790	7890	7880	7890	7880	390
490	20241028	110300	71905460	7880	7880	7880	7880	164
491	20241028	110200	70613140	7880	7890	7890	7880	625
492	20241028	110100	65688120	7890	7890	7890	7890	1
493	20241028	110000	65680230	7890	7890	7890	7890	7
494	20241028	105900	65625000	7880	7880	7880	7880	9
495	20241028	105800	65554080	7880	7890	7890	7880	4
496	20241028	105700	65522540	7880	7880	7880	7880	9
497	20241028	105600	65451620	7890	7900	7900	7890	5
498	20241028	105500	65412160	7900	7900	7900	7900	0
499	20241028	105400	65412160	7900	7900	7900	7900	2
500	20241028	105300	65396360	7900	7900	7900	7900	3
501	20241028	105200	65372660	7900	7900	7900	7900	1
502	20241028	105100	65364760	7900	7900	7900	7900	1
503	20241028	105000	65356860	7900	7900	7900	7900	1
504	20241028	104900	65348960	7900	7900	7900	7900	2
505	20241028	104800	65333160	7900	7900	7900	7900	4
506	20241028	104700	65301560	7900	7900	7900	7900	0
507	20241028	104600	65301560	7900	7900	7900	7900	3
508	20241028	104500	65277860	7900	7900	7900	7900	1
509	20241028	104400	65269960	7900	7900	7900	7900	2
510	20241028	104300	65254160	7900	7900	7900	7900	3
511	20241028	104200	65230460	7890	7890	7890	7890	0
512	20241028	104100	65230460	7890	7890	7890	7890	7
513	20241028	104000	65175230	7870	7870	7870	7870	0
514	20241028	103900	65175230	7870	7890	7890	7870	12
515	20241028	103800	65080770	7890	7890	7890	7890	3
516	20241028	103700	65057100	7890	7890	7890	7890	1
517	20241028	103600	65049210	7870	7870	7870	7870	0
518	20241028	103500	65049210	7870	7870	7870	7870	1
519	20241028	103400	65041340	7870	7870	7870	7870	99
520	20241028	103300	64262210	7870	7870	7870	7870	0
521	20241028	103200	64262210	7870	7870	7870	7870	0
522	20241028	103100	64262210	7870	7870	7870	7870	0
523	20241028	103000	64262210	7870	7870	7870	7870	1
524	20241028	102900	64254340	7890	7890	7890	7890	0
525	20241028	102800	64254340	7890	7890	7890	7890	0
526	20241028	102700	64254340	7890	7890	7890	7890	1
527	20241028	102600	64246450	7910	7910	7910	7910	0
528	20241028	102500	64246450	7910	7910	7910	7910	0
529	20241028	102400	64246450	7910	7910	7910	7910	1
530	20241028	102300	64238540	7910	7900	7910	7900	50
531	20241028	102200	63843090	7900	7890	7900	7890	3
532	20241028	102100	63819410	7870	7870	7870	7870	0
533	20241028	102000	63819410	7870	7870	7870	7870	0
534	20241028	101900	63819410	7870	7870	7870	7870	0
535	20241028	101800	63819410	7870	7870	7870	7870	0
536	20241028	101700	63819410	7870	7870	7870	7870	50
537	20241028	101600	63425910	7860	7860	7860	7860	0
538	20241028	101500	63425910	7860	7860	7860	7860	0
539	20241028	101400	63425910	7860	7860	7860	7860	0
540	20241028	101300	63425910	7860	7860	7860	7860	0
541	20241028	101200	63425910	7860	7860	7860	7860	0
542	20241028	101100	63425910	7860	7860	7860	7860	0
543	20241028	101000	63425910	7860	7860	7860	7860	0
544	20241028	100900	63425910	7860	7860	7860	7860	84
545	20241028	100800	62765670	7860	7860	7860	7860	480
546	20241028	100700	58992870	7860	7860	7860	7860	1
547	20241028	100600	58985010	7850	7850	7850	7850	0
548	20241028	100500	58985010	7850	7850	7850	7850	0
549	20241028	100400	58985010	7850	7850	7850	7850	0
550	20241028	100300	58985010	7850	7850	7850	7850	0
551	20241028	100200	58985010	7850	7850	7850	7850	0
552	20241028	100100	58985010	7850	7850	7850	7850	20
553	20241028	100000	58828010	7850	7850	7850	7850	0
554	20241028	095900	58828010	7850	7850	7850	7850	0
555	20241028	095800	58828010	7850	7850	7850	7850	4
556	20241028	095700	58796610	7850	7850	7850	7850	118
557	20241028	095600	57870310	7850	7850	7850	7850	0
558	20241028	095500	57870310	7850	7850	7850	7850	1
559	20241028	095400	57862460	7850	7850	7850	7850	0
560	20241028	095300	57862460	7850	7850	7850	7850	0
561	20241028	095200	57862460	7850	7850	7850	7850	80
562	20241028	095100	57234460	7850	7850	7850	7850	4
563	20241028	095000	57203060	7900	7900	7900	7900	0
564	20241028	094900	57203060	7900	7900	7900	7900	0
565	20241028	094800	57203060	7900	7900	7900	7900	0
566	20241028	094700	57203060	7900	7840	7900	7840	155
567	20241028	094600	55983240	7870	7830	7870	7830	55
568	20241028	094500	55550950	7820	7820	7820	7820	0
569	20241028	094400	55550950	7820	7870	7870	7820	45
570	20241028	094300	55198050	7820	7820	7820	7820	403
571	20241028	094200	52046590	7820	7820	7820	7820	1
572	20241028	094100	52038770	7870	7870	7870	7860	445
573	20241028	094000	48538970	7880	7880	7880	7880	281
574	20241028	093900	46324690	7880	7870	7880	7870	215
575	20241028	093800	44632410	7880	7860	7880	7800	3493
576	20241028	093700	17312670	7880	7880	7880	7880	2
577	20241028	093600	17296910	7860	7900	7900	7860	15
578	20241028	093500	17178830	7890	7890	7890	7890	0
579	20241028	093400	17178830	7890	7890	7890	7890	0
580	20241028	093300	17178830	7890	7890	7890	7890	0
581	20241028	093200	17178830	7890	7890	7890	7890	0
582	20241028	093100	17178830	7890	7890	7890	7890	100
583	20241028	093000	16389830	7900	7860	7900	7860	12
584	20241028	092900	16295430	7860	7860	7860	7860	412
585	20241028	092800	13057110	7860	7860	7860	7860	21
586	20241028	092700	12892050	7860	7860	7860	7860	8
587	20241028	092600	12829170	7900	7900	7900	7900	0
588	20241028	092500	12829170	7900	7900	7900	7900	0
589	20241028	092400	12829170	7900	7900	7900	7900	0
590	20241028	092300	12829170	7900	7900	7900	7900	0
591	20241028	092200	12829170	7900	7900	7900	7900	6
592	20241028	092100	12781770	7900	7900	7900	7900	1
593	20241028	092000	12773870	7900	7900	7900	7900	0
594	20241028	091900	12773870	7900	7900	7900	7900	1
595	20241028	091800	12765970	7920	7920	7920	7920	0
596	20241028	091700	12765970	7920	7920	7920	7920	0
597	20241028	091600	12765970	7920	7920	7920	7920	0
598	20241028	091500	12765970	7920	7920	7920	7920	0
599	20241028	091400	12765970	7920	7920	7920	7920	0
600	20241028	091300	12765970	7920	7920	7920	7920	0
601	20241028	091200	12765970	7920	7920	7920	7920	0
602	20241028	091100	12765970	7920	7900	7930	7900	27
603	20241028	091000	12552260	7900	7880	7900	7880	40
604	20241028	090900	12236510	7890	7850	7890	7850	4
605	20241028	090800	12205030	7890	7890	7890	7890	0
606	20241028	090700	12205030	7890	7890	7890	7890	0
607	20241028	090600	12205030	7890	7890	7890	7890	0
608	20241028	090500	12205030	7890	7890	7890	7890	2
609	20241028	090400	12189250	7890	7890	7890	7890	110
610	20241028	090300	11321350	7890	7890	7890	7890	1
611	20241028	090200	11313460	7850	7850	7850	7850	71
612	20241028	090100	10756110	7850	7850	7850	7840	250
613	20241028	090000	8795340	7860	7860	7860	7860	343