KissMeData/138930/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202500	8109764760	9780	9780	9780	9780	41436
3	20241028	202400	8109764760	9780	9780	9780	9780	0
4	20241028	202300	8109764760	9780	9780	9780	9780	0
5	20241028	202200	8109764760	9780	9780	9780	9780	0
6	20241028	202100	8109764760	9780	9780	9780	9780	0
7	20241028	202000	8109764760	9780	9780	9780	9780	0
8	20241028	201900	8109764760	9780	9780	9780	9780	0
9	20241028	201800	8109764760	9780	9780	9780	9780	0
10	20241028	201700	8109764760	9780	9780	9780	9780	0
11	20241028	201600	8109764760	9780	9780	9780	9780	0
12	20241028	201500	8109764760	9780	9780	9780	9780	0
13	20241028	201400	8109764760	9780	9780	9780	9780	0
14	20241028	201300	8109764760	9780	9780	9780	9780	0
15	20241028	201200	8109764760	9780	9780	9780	9780	0
16	20241028	201100	8109764760	9780	9780	9780	9780	0
17	20241028	201000	8109764760	9780	9780	9780	9780	0
18	20241028	200900	8109764760	9780	9780	9780	9780	0
19	20241028	200800	8109764760	9780	9780	9780	9780	0
20	20241028	200700	8109764760	9780	9780	9780	9780	0
21	20241028	200600	8109764760	9780	9780	9780	9780	0
22	20241028	200500	8109764760	9780	9780	9780	9780	0
23	20241028	200400	8109764760	9780	9780	9780	9780	0
24	20241028	200300	8109764760	9780	9780	9780	9780	0
25	20241028	200200	8109764760	9780	9780	9780	9780	0
26	20241028	200100	8109764760	9780	9780	9780	9780	0
27	20241028	200000	8109764760	9780	9780	9780	9780	0
28	20241028	195900	8109764760	9780	9780	9780	9780	0
29	20241028	195800	8109764760	9780	9780	9780	9780	0
30	20241028	195700	8109764760	9780	9780	9780	9780	0
31	20241028	195600	8109764760	9780	9780	9780	9780	0
32	20241028	195500	8109764760	9780	9780	9780	9780	41436
33	20241028	195400	8109764760	9780	9780	9780	9780	0
34	20241028	195300	8109764760	9780	9780	9780	9780	0
35	20241028	195200	8109764760	9780	9780	9780	9780	0
36	20241028	195100	8109764760	9780	9780	9780	9780	0
37	20241028	195000	8109764760	9780	9780	9780	9780	0
38	20241028	194900	8109764760	9780	9780	9780	9780	0
39	20241028	194800	8109764760	9780	9780	9780	9780	0
40	20241028	194700	8109764760	9780	9780	9780	9780	0
41	20241028	194600	8109764760	9780	9780	9780	9780	0
42	20241028	194500	8109764760	9780	9780	9780	9780	0
43	20241028	194400	8109764760	9780	9780	9780	9780	0
44	20241028	194300	8109764760	9780	9780	9780	9780	0
45	20241028	194200	8109764760	9780	9780	9780	9780	0
46	20241028	194100	8109764760	9780	9780	9780	9780	0
47	20241028	194000	8109764760	9780	9780	9780	9780	0
48	20241028	193900	8109764760	9780	9780	9780	9780	0
49	20241028	193800	8109764760	9780	9780	9780	9780	0
50	20241028	193700	8109764760	9780	9780	9780	9780	0
51	20241028	193600	8109764760	9780	9780	9780	9780	0
52	20241028	193500	8109764760	9780	9780	9780	9780	0
53	20241028	193400	8109764760	9780	9780	9780	9780	0
54	20241028	193300	8109764760	9780	9780	9780	9780	0
55	20241028	193200	8109764760	9780	9780	9780	9780	0
56	20241028	193100	8109764760	9780	9780	9780	9780	0
57	20241028	193000	8109764760	9780	9780	9780	9780	0
58	20241028	192900	8109764760	9780	9780	9780	9780	0
59	20241028	192800	8109764760	9780	9780	9780	9780	0
60	20241028	192700	8109764760	9780	9780	9780	9780	0
61	20241028	192600	8109764760	9780	9780	9780	9780	0
62	20241028	192500	8109764760	9780	9780	9780	9780	41436
63	20241028	192400	8109764760	9780	9780	9780	9780	0
64	20241028	192300	8109764760	9780	9780	9780	9780	0
65	20241028	192200	8109764760	9780	9780	9780	9780	0
66	20241028	192100	8109764760	9780	9780	9780	9780	0
67	20241028	192000	8109764760	9780	9780	9780	9780	0
68	20241028	191900	8109764760	9780	9780	9780	9780	0
69	20241028	191800	8109764760	9780	9780	9780	9780	0
70	20241028	191700	8109764760	9780	9780	9780	9780	0
71	20241028	191600	8109764760	9780	9780	9780	9780	0
72	20241028	191500	8109764760	9780	9780	9780	9780	0
73	20241028	191400	8109764760	9780	9780	9780	9780	0
74	20241028	191300	8109764760	9780	9780	9780	9780	0
75	20241028	191200	8109764760	9780	9780	9780	9780	0
76	20241028	191100	8109764760	9780	9780	9780	9780	0
77	20241028	191000	8109764760	9780	9780	9780	9780	0
78	20241028	190900	8109764760	9780	9780	9780	9780	0
79	20241028	190800	8109764760	9780	9780	9780	9780	0
80	20241028	190700	8109764760	9780	9780	9780	9780	0
81	20241028	190600	8109764760	9780	9780	9780	9780	0
82	20241028	190500	8109764760	9780	9780	9780	9780	0
83	20241028	190400	8109764760	9780	9780	9780	9780	0
84	20241028	190300	8109764760	9780	9780	9780	9780	0
85	20241028	190200	8109764760	9780	9780	9780	9780	0
86	20241028	190100	8109764760	9780	9780	9780	9780	0
87	20241028	190000	8109764760	9780	9780	9780	9780	0
88	20241028	185900	8109764760	9780	9780	9780	9780	0
89	20241028	185800	8109764760	9780	9780	9780	9780	0
90	20241028	185700	8109764760	9780	9780	9780	9780	0
91	20241028	185600	8109764760	9780	9780	9780	9780	0
92	20241028	185500	8109764760	9780	9780	9780	9780	41436
93	20241028	185400	8109764760	9780	9780	9780	9780	0
94	20241028	185300	8109764760	9780	9780	9780	9780	0
95	20241028	185200	8109764760	9780	9780	9780	9780	0
96	20241028	185100	8109764760	9780	9780	9780	9780	0
97	20241028	185000	8109764760	9780	9780	9780	9780	0
98	20241028	184900	8109764760	9780	9780	9780	9780	0
99	20241028	184800	8109764760	9780	9780	9780	9780	0
100	20241028	184700	8109764760	9780	9780	9780	9780	0
101	20241028	184600	8109764760	9780	9780	9780	9780	0
102	20241028	184500	8109764760	9780	9780	9780	9780	0
103	20241028	184400	8109764760	9780	9780	9780	9780	0
104	20241028	184300	8109764760	9780	9780	9780	9780	0
105	20241028	184200	8109764760	9780	9780	9780	9780	0
106	20241028	184100	8109764760	9780	9780	9780	9780	0
107	20241028	184000	8109764760	9780	9780	9780	9780	0
108	20241028	183900	8109764760	9780	9780	9780	9780	0
109	20241028	183800	8109764760	9780	9780	9780	9780	0
110	20241028	183700	8109764760	9780	9780	9780	9780	0
111	20241028	183600	8109764760	9780	9780	9780	9780	0
112	20241028	183500	8109764760	9780	9780	9780	9780	0
113	20241028	183400	8109764760	9780	9780	9780	9780	0
114	20241028	183300	8109764760	9780	9780	9780	9780	0
115	20241028	183200	8109764760	9780	9780	9780	9780	0
116	20241028	183100	8109764760	9780	9780	9780	9780	0
117	20241028	183000	8109764760	9780	9780	9780	9780	0
118	20241028	182900	8109764760	9780	9780	9780	9780	0
119	20241028	182800	8109764760	9780	9780	9780	9780	0
120	20241028	182700	8109764760	9780	9780	9780	9780	0
121	20241028	182600	8109764760	9780	9780	9780	9780	0
122	20241028	182500	8109764760	9780	9780	9780	9780	41436
123	20241028	182400	8109764760	9780	9780	9780	9780	0
124	20241028	182300	8109764760	9780	9780	9780	9780	0
125	20241028	182200	8109764760	9780	9780	9780	9780	0
126	20241028	182100	8109764760	9780	9780	9780	9780	0
127	20241028	182000	8109764760	9780	9780	9780	9780	0
128	20241028	181900	8109764760	9780	9780	9780	9780	0
129	20241028	181800	8109764760	9780	9780	9780	9780	0
130	20241028	181700	8109764760	9780	9780	9780	9780	0
131	20241028	181600	8109764760	9780	9780	9780	9780	0
132	20241028	181500	8109764760	9780	9780	9780	9780	0
133	20241028	181400	8109764760	9780	9780	9780	9780	0
134	20241028	181300	8109764760	9780	9780	9780	9780	0
135	20241028	181200	8109764760	9780	9780	9780	9780	0
136	20241028	181100	8109764760	9780	9780	9780	9780	0
137	20241028	181000	8109764760	9780	9780	9780	9780	0
138	20241028	180900	8109764760	9780	9780	9780	9780	0
139	20241028	180800	8109764760	9780	9780	9780	9780	0
140	20241028	180700	8109764760	9780	9780	9780	9780	0
141	20241028	180600	8109764760	9780	9780	9780	9780	0
142	20241028	180500	8109764760	9780	9780	9780	9780	0
143	20241028	180400	8109764760	9780	9780	9780	9780	0
144	20241028	180300	8109764760	9780	9780	9780	9780	0
145	20241028	180200	8109764760	9780	9780	9780	9780	0
146	20241028	180100	8109764760	9780	9780	9780	9780	0
147	20241028	180000	8109764760	9780	9780	9780	9780	0
148	20241028	175900	8109764760	9780	9780	9780	9780	0
149	20241028	175800	8109764760	9780	9780	9780	9780	0
150	20241028	175700	8109764760	9780	9780	9780	9780	0
151	20241028	175600	8109764760	9780	9780	9780	9780	0
152	20241028	175500	8109764760	9780	9780	9780	9780	41436
153	20241028	175400	8109764760	9780	9780	9780	9780	0
154	20241028	175300	8109764760	9780	9780	9780	9780	0
155	20241028	175200	8109764760	9780	9780	9780	9780	0
156	20241028	175100	8109764760	9780	9780	9780	9780	0
157	20241028	175000	8109764760	9780	9780	9780	9780	0
158	20241028	174900	8109764760	9780	9780	9780	9780	0
159	20241028	174800	8109764760	9780	9780	9780	9780	0
160	20241028	174700	8109764760	9780	9780	9780	9780	0
161	20241028	174600	8109764760	9780	9780	9780	9780	0
162	20241028	174500	8109764760	9780	9780	9780	9780	0
163	20241028	174400	8109764760	9780	9780	9780	9780	0
164	20241028	174300	8109764760	9780	9780	9780	9780	0
165	20241028	174200	8109764760	9780	9780	9780	9780	0
166	20241028	174100	8109764760	9780	9780	9780	9780	0
167	20241028	174000	8109764760	9780	9780	9780	9780	0
168	20241028	173900	8109764760	9780	9780	9780	9780	0
169	20241028	173800	8109764760	9780	9780	9780	9780	0
170	20241028	173700	8109764760	9780	9780	9780	9780	0
171	20241028	173600	8109764760	9780	9780	9780	9780	0
172	20241028	173500	8109764760	9780	9780	9780	9780	0
173	20241028	173400	8109764760	9780	9780	9780	9780	0
174	20241028	173300	8109764760	9780	9780	9780	9780	0
175	20241028	173200	8109764760	9780	9780	9780	9780	0
176	20241028	173100	8109764760	9780	9780	9780	9780	0
177	20241028	173000	8109764760	9780	9780	9780	9780	0
178	20241028	172900	8109764760	9780	9780	9780	9780	0
179	20241028	172800	8109764760	9780	9780	9780	9780	0
180	20241028	172700	8109764760	9780	9780	9780	9780	0
181	20241028	172600	8109764760	9780	9780	9780	9780	0
182	20241028	172500	8109764760	9780	9780	9780	9780	41436
183	20241028	172400	8109764760	9780	9780	9780	9780	0
184	20241028	172300	8109764760	9780	9780	9780	9780	0
185	20241028	172200	8109764760	9780	9780	9780	9780	0
186	20241028	172100	8109764760	9780	9780	9780	9780	0
187	20241028	172000	8109764760	9780	9780	9780	9780	0
188	20241028	171900	8109764760	9780	9780	9780	9780	0
189	20241028	171800	8109764760	9780	9780	9780	9780	0
190	20241028	171700	8109764760	9780	9780	9780	9780	0
191	20241028	171600	8109764760	9780	9780	9780	9780	0
192	20241028	171500	8109764760	9780	9780	9780	9780	0
193	20241028	171400	8109764760	9780	9780	9780	9780	0
194	20241028	171300	8109764760	9780	9780	9780	9780	0
195	20241028	171200	8109764760	9780	9780	9780	9780	0
196	20241028	171100	8109764760	9780	9780	9780	9780	0
197	20241028	171000	8109764760	9780	9780	9780	9780	0
198	20241028	170900	8109764760	9780	9780	9780	9780	0
199	20241028	170800	8109764760	9780	9780	9780	9780	0
200	20241028	170700	8109764760	9780	9780	9780	9780	0
201	20241028	170600	8109764760	9780	9780	9780	9780	0
202	20241028	170500	8109764760	9780	9780	9780	9780	0
203	20241028	170400	8109764760	9780	9780	9780	9780	0
204	20241028	170300	8109764760	9780	9780	9780	9780	0
205	20241028	170200	8109764760	9780	9780	9780	9780	0
206	20241028	170100	8109764760	9780	9780	9780	9780	0
207	20241028	170000	8109764760	9780	9780	9780	9780	0
208	20241028	165900	8109764760	9780	9780	9780	9780	0
209	20241028	165800	8109764760	9780	9780	9780	9780	0
210	20241028	165700	8109764760	9780	9780	9780	9780	0
211	20241028	165600	8109764760	9780	9780	9780	9780	0
212	20241028	165500	8109764760	9780	9780	9780	9780	41436
213	20241028	165400	8109764760	9780	9780	9780	9780	0
214	20241028	165300	8109764760	9780	9780	9780	9780	0
215	20241028	165200	8109764760	9780	9780	9780	9780	0
216	20241028	165100	8109764760	9780	9780	9780	9780	0
217	20241028	165000	8109764760	9780	9780	9780	9780	0
218	20241028	164900	8109764760	9780	9780	9780	9780	0
219	20241028	164800	8109764760	9780	9780	9780	9780	0
220	20241028	164700	8109764760	9780	9780	9780	9780	0
221	20241028	164600	8109764760	9780	9780	9780	9780	0
222	20241028	164500	8109764760	9780	9780	9780	9780	0
223	20241028	164400	8109764760	9780	9780	9780	9780	0
224	20241028	164300	8109764760	9780	9780	9780	9780	0
225	20241028	164200	8109764760	9780	9780	9780	9780	0
226	20241028	164100	8109764760	9780	9780	9780	9780	0
227	20241028	164000	8109764760	9780	9780	9780	9780	0
228	20241028	163900	8109764760	9780	9780	9780	9780	0
229	20241028	163800	8109764760	9780	9780	9780	9780	0
230	20241028	163700	8109764760	9780	9780	9780	9780	0
231	20241028	163600	8109764760	9780	9780	9780	9780	0
232	20241028	163500	8109764760	9780	9780	9780	9780	0
233	20241028	163400	8109764760	9780	9780	9780	9780	0
234	20241028	163300	8109764760	9780	9780	9780	9780	0
235	20241028	163200	8109764760	9780	9780	9780	9780	0
236	20241028	163100	8109764760	9780	9780	9780	9780	0
237	20241028	163000	8109764760	9780	9780	9780	9780	0
238	20241028	162900	8109764760	9780	9780	9780	9780	0
239	20241028	162800	8109764760	9780	9780	9780	9780	0
240	20241028	162700	8109764760	9780	9780	9780	9780	0
241	20241028	162600	8109764760	9780	9780	9780	9780	0
242	20241028	162500	8109764760	9780	9780	9780	9780	41436
243	20241028	162400	8109764760	9780	9780	9780	9780	0
244	20241028	162300	8109764760	9780	9780	9780	9780	0
245	20241028	162200	8109764760	9780	9780	9780	9780	0
246	20241028	162100	8109764760	9780	9780	9780	9780	0
247	20241028	162000	8109764760	9780	9780	9780	9780	0
248	20241028	161900	8109764760	9780	9780	9780	9780	0
249	20241028	161800	8109764760	9780	9780	9780	9780	0
250	20241028	161700	8109764760	9780	9780	9780	9780	0
251	20241028	161600	8109764760	9780	9780	9780	9780	0
252	20241028	161500	8109764760	9780	9780	9780	9780	0
253	20241028	161400	8109764760	9780	9780	9780	9780	0
254	20241028	161300	8109764760	9780	9780	9780	9780	0
255	20241028	161200	8109764760	9780	9780	9780	9780	0
256	20241028	161100	8109764760	9780	9780	9780	9780	0
257	20241028	161000	8109764760	9780	9780	9780	9780	0
258	20241028	160900	8109764760	9780	9780	9780	9780	0
259	20241028	160800	8109764760	9780	9780	9780	9780	0
260	20241028	160700	8109764760	9780	9780	9780	9780	0
261	20241028	160600	8109764760	9780	9780	9780	9780	0
262	20241028	160500	8109764760	9780	9780	9780	9780	0
263	20241028	160400	8109764760	9780	9780	9780	9780	0
264	20241028	160300	8109764760	9780	9780	9780	9780	0
265	20241028	160200	8109764760	9780	9780	9780	9780	0
266	20241028	160100	8109764760	9780	9780	9780	9780	0
267	20241028	160000	8109764760	9780	9780	9780	9780	0
268	20241028	155900	8109764760	9780	9780	9780	9780	0
269	20241028	155800	8109764760	9780	9780	9780	9780	0
270	20241028	155700	8109764760	9780	9780	9780	9780	0
271	20241028	155600	8109764760	9780	9780	9780	9780	0
272	20241028	155500	8109764760	9780	9780	9780	9780	41436
273	20241028	155400	8109764760	9780	9780	9780	9780	0
274	20241028	155300	8109764760	9780	9780	9780	9780	0
275	20241028	155200	8109764760	9780	9780	9780	9780	0
276	20241028	155100	8109764760	9780	9780	9780	9780	0
277	20241028	155000	8109764760	9780	9780	9780	9780	0
278	20241028	154900	8109764760	9780	9780	9780	9780	0
279	20241028	154800	8109764760	9780	9780	9780	9780	0
280	20241028	154700	8109764760	9780	9780	9780	9780	0
281	20241028	154600	8109764760	9780	9780	9780	9780	0
282	20241028	154500	8109764760	9780	9780	9780	9780	0
283	20241028	154400	8109764760	9780	9780	9780	9780	0
284	20241028	154300	8109764760	9780	9780	9780	9780	0
285	20241028	154200	8109764760	9780	9780	9780	9780	0
286	20241028	154100	8109764760	9780	9780	9780	9780	0
287	20241028	154000	8109764760	9780	9780	9780	9780	0
288	20241028	153900	8109764760	9780	9780	9780	9780	0
289	20241028	153800	8109764760	9780	9780	9780	9780	0
290	20241028	153700	8109764760	9780	9780	9780	9780	0
291	20241028	153600	8109764760	9780	9780	9780	9780	0
292	20241028	153500	8109764760	9780	9780	9780	9780	0
293	20241028	153400	8109764760	9780	9780	9780	9780	0
294	20241028	153300	8109764760	9780	9780	9780	9780	0
295	20241028	153200	8109764760	9780	9780	9780	9780	0
296	20241028	153100	8109764760	9780	9780	9780	9780	0
297	20241028	153000	8109764760	9780	9780	9780	9780	41436
298	20241028	152900	7704520680	9780	9780	9780	9780	0
299	20241028	152800	7704520680	9780	9780	9780	9780	0
300	20241028	152700	7704520680	9780	9780	9780	9780	0
301	20241028	152600	7704520680	9780	9780	9780	9780	0
302	20241028	152500	7704520680	9780	9780	9780	9780	0
303	20241028	152400	7704520680	9780	9780	9780	9780	0
304	20241028	152300	7704520680	9780	9780	9780	9780	0
305	20241028	152200	7704520680	9780	9780	9780	9780	0
306	20241028	152100	7704520680	9780	9780	9780	9780	0
307	20241028	152000	7704520680	9780	9780	9780	9780	0
308	20241028	151900	7704520680	9780	9780	9780	9770	1423
309	20241028	151800	7690615710	9770	9760	9770	9760	130
310	20241028	151700	7689345820	9770	9780	9780	9770	744
311	20241028	151600	7682075940	9770	9770	9770	9760	687
312	20241028	151500	7675364230	9770	9780	9780	9770	710
313	20241028	151400	7668426030	9780	9770	9780	9770	376
314	20241028	151300	7664751120	9770	9770	9780	9760	748
315	20241028	151200	7657440790	9770	9780	9780	9770	943
316	20241028	151100	7648224720	9780	9770	9780	9770	546
317	20241028	151000	7642886660	9770	9780	9780	9770	1735
318	20241028	150900	7625934910	9770	9770	9780	9770	988
319	20241028	150800	7616277880	9780	9770	9780	9770	441
320	20241028	150700	7611965280	9770	9770	9780	9760	5743
321	20241028	150600	7555853910	9760	9770	9770	9760	1305
322	20241028	150500	7543111420	9770	9760	9770	9760	443
323	20241028	150400	7538783850	9770	9760	9770	9760	936
324	20241028	150300	7529643410	9760	9760	9770	9760	890
325	20241028	150200	7520954250	9770	9760	9770	9760	1584
326	20241028	150100	7505480470	9760	9760	9770	9760	495
327	20241028	150000	7500648770	9770	9770	9770	9760	2149
328	20241028	145900	7479659140	9770	9770	9770	9760	1247
329	20241028	145800	7467476410	9760	9730	9770	9730	39922
330	20241028	145700	7078544890	9730	9730	9730	9720	708
331	20241028	145600	7071661080	9720	9720	9730	9720	985
332	20241028	145500	7062081500	9730	9700	9730	9700	25466
333	20241028	145400	6814630230	9710	9710	9710	9700	1812
334	20241028	145300	6797041690	9700	9710	9710	9700	999
335	20241028	145200	6787347680	9700	9700	9710	9700	727
336	20241028	145100	6780289090	9700	9700	9710	9700	859
337	20241028	145000	6771953360	9700	9700	9710	9700	1088
338	20241028	144900	6761398150	9700	9710	9710	9690	18850
339	20241028	144800	6578554810	9700	9700	9710	9700	1196
340	20241028	144700	6566949200	9700	9710	9710	9700	1618
341	20241028	144600	6551251550	9710	9710	9710	9700	327
342	20241028	144500	6548076840	9710	9700	9710	9700	1699
343	20241028	144400	6531593780	9700	9710	9710	9700	966
344	20241028	144300	6522220480	9700	9710	9710	9700	338
345	20241028	144200	6518939700	9710	9710	9710	9700	687
346	20241028	144100	6512274080	9710	9710	9710	9700	1464
347	20241028	144000	6498070450	9710	9700	9710	9700	487
348	20241028	143900	6493342420	9700	9710	9710	9700	923
349	20241028	143800	6484387310	9710	9710	9710	9700	1603
350	20241028	143700	6468834750	9700	9710	9710	9700	307
351	20241028	143600	6465854160	9700	9700	9710	9700	819
352	20241028	143500	6457908160	9700	9710	9710	9700	654
353	20241028	143400	6451562030	9700	9700	9710	9700	419
354	20241028	143300	6447494020	9700	9710	9710	9700	1553
355	20241028	143200	6432427040	9710	9710	9710	9710	239
356	20241028	143100	6430106350	9700	9710	9710	9700	341
357	20241028	143000	6426796180	9710	9700	9710	9700	310
358	20241028	142900	6423786160	9700	9700	9700	9690	20545
359	20241028	142800	6224500540	9700	9690	9700	9690	422
360	20241028	142700	6220409920	9690	9700	9700	9690	738
361	20241028	142600	6213255300	9690	9690	9700	9690	1152
362	20241028	142500	6202088150	9690	9680	9690	9680	538
363	20241028	142400	6196875030	9680	9690	9690	9680	549
364	20241028	142300	6191555280	9690	9690	9690	9680	827
365	20241028	142200	6183542870	9690	9690	9690	9680	523
366	20241028	142100	6178475110	9680	9690	9690	9680	201
367	20241028	142000	6176527500	9690	9680	9690	9680	643
368	20241028	141900	6170298720	9690	9700	9710	9680	16573
369	20241028	141800	6009624200	9700	9710	9710	9700	408
370	20241028	141700	6005663320	9700	9710	9710	9700	291
371	20241028	141600	6002839670	9710	9700	9710	9700	228
372	20241028	141500	6000626790	9710	9700	9710	9700	292
373	20241028	141400	5997792300	9710	9710	9710	9700	330
374	20241028	141300	5994588700	9710	9700	9710	9690	4522
375	20241028	141200	5950726410	9690	9700	9700	9690	4164
376	20241028	141100	5910345970	9710	9710	9710	9700	358
377	20241028	141000	5906870620	9700	9720	9720	9700	17753
378	20241028	140900	5734369170	9720	9720	9720	9710	993
379	20241028	140800	5724719790	9710	9710	9720	9710	5854
380	20241028	140700	5667832080	9710	9710	9720	9710	500
381	20241028	140600	5662975000	9710	9720	9720	9710	247
382	20241028	140500	5660574820	9720	9720	9720	9710	530
383	20241028	140400	5655425820	9720	9710	9720	9710	738
384	20241028	140300	5648253630	9720	9720	9720	9710	463
385	20241028	140200	5643753560	9720	9710	9720	9710	245
386	20241028	140100	5641372440	9710	9710	9720	9710	656
387	20241028	140000	5634999010	9720	9720	9720	9710	398
388	20241028	135900	5631131110	9720	9710	9720	9710	181
389	20241028	135800	5629371920	9720	9720	9720	9710	306
390	20241028	135700	5626397730	9710	9710	9720	9710	313
391	20241028	135600	5623355500	9720	9720	9720	9710	346
392	20241028	135500	5619992600	9720	9710	9720	9710	257
393	20241028	135400	5617494710	9720	9720	9720	9720	307
394	20241028	135300	5614510670	9710	9720	9720	9710	203
395	20241028	135200	5612537650	9720	9720	9720	9710	333
396	20241028	135100	5609301130	9720	9720	9720	9710	268
397	20241028	135000	5606696380	9720	9720	9720	9710	412
398	20241028	134900	5602691840	9720	9710	9720	9710	11728
399	20241028	134800	5488809860	9700	9710	9710	9700	127
400	20241028	134700	5487576770	9710	9700	9710	9700	331
401	20241028	134600	5484363010	9710	9710	9710	9710	425
402	20241028	134500	5480236260	9700	9710	9710	9700	154
403	20241028	134400	5478741020	9710	9710	9710	9700	339
404	20241028	134300	5475450260	9700	9710	9710	9700	218
405	20241028	134200	5473333580	9710	9700	9710	9700	2621
406	20241028	134100	5447894980	9700	9700	9700	9700	252
407	20241028	134000	5445450580	9700	9700	9700	9690	434
408	20241028	133900	5441240910	9700	9700	9700	9690	1067
409	20241028	133800	5430895010	9700	9700	9700	9700	513
410	20241028	133700	5425918910	9710	9690	9710	9680	1134
411	20241028	133600	5414933450	9710	9710	9710	9690	2254
412	20241028	133500	5393083000	9710	9700	9710	9700	363
413	20241028	133400	5389560960	9700	9690	9710	9690	4154
414	20241028	133300	5349267220	9700	9700	9700	9700	1032
415	20241028	133200	5339256820	9700	9700	9700	9700	150
416	20241028	133100	5337801820	9690	9700	9700	9690	61
417	20241028	133000	5337210330	9700	9690	9700	9690	101
418	20241028	132900	5336230640	9690	9700	9700	9690	78
419	20241028	132800	5335474810	9690	9700	9700	9690	102
420	20241028	132700	5334485430	9690	9700	9700	9690	242
421	20241028	132600	5332138040	9700	9700	9710	9700	1524
422	20241028	132500	5317355220	9700	9700	9700	9700	562
423	20241028	132400	5311903820	9700	9700	9700	9700	0
424	20241028	132300	5311903820	9700	9700	9700	9700	141
425	20241028	132200	5310536120	9700	9690	9700	9690	108
426	20241028	132100	5309489020	9700	9690	9700	9690	455
427	20241028	132000	5305079620	9700	9690	9700	9690	245
428	20241028	131900	5302705270	9700	9700	9700	9680	149
429	20241028	131800	5301261000	9700	9700	9700	9700	66
430	20241028	131700	5300620800	9690	9690	9690	9690	852
431	20241028	131600	5292364920	9700	9700	9700	9690	244
432	20241028	131500	5289999170	9690	9690	9690	9690	25
433	20241028	131400	5289756920	9690	9690	9710	9690	804
434	20241028	131300	5281960680	9690	9690	9690	9680	141
435	20241028	131200	5280594410	9690	9690	9690	9690	545
436	20241028	131100	5275313360	9690	9690	9690	9690	107
437	20241028	131000	5274276530	9690	9680	9700	9680	3988
438	20241028	130900	5235665780	9680	9680	9680	9680	544
439	20241028	130800	5230399860	9680	9670	9680	9670	744
440	20241028	130700	5223203670	9670	9680	9680	9670	561
441	20241028	130600	5217778400	9680	9680	9680	9680	611
442	20241028	130500	5211863920	9680	9670	9680	9670	1172
443	20241028	130400	5200530230	9670	9670	9670	9670	105
444	20241028	130300	5199514880	9670	9670	9670	9660	1615
445	20241028	130200	5183901880	9670	9700	9700	9660	15094
446	20241028	130100	5037616620	9710	9710	9710	9700	1190
447	20241028	130000	5026071720	9710	9710	9710	9710	105
448	20241028	125900	5025052170	9710	9710	9710	9710	241
449	20241028	125800	5022712060	9710	9720	9720	9700	9928
450	20241028	125700	4926311300	9730	9720	9740	9720	272
451	20241028	125600	4923665430	9740	9730	9740	9730	3039
452	20241028	125500	4894095940	9740	9730	9740	9730	3159
453	20241028	125400	4863357810	9730	9730	9730	9730	754
454	20241028	125300	4856021390	9720	9730	9730	9720	151
455	20241028	125200	4854553590	9730	9730	9730	9730	5
456	20241028	125100	4854504940	9730	9720	9730	9710	399
457	20241028	125000	4850627500	9720	9720	9720	9720	168
458	20241028	124900	4848994540	9720	9720	9720	9720	378
459	20241028	124800	4845320380	9730	9720	9730	9720	114
460	20241028	124700	4844211300	9730	9730	9730	9730	0
461	20241028	124600	4844211300	9730	9720	9740	9720	612
462	20241028	124500	4838260600	9710	9700	9720	9700	2797
463	20241028	124400	4811102500	9710	9710	9710	9700	177
464	20241028	124300	4809384100	9710	9720	9720	9700	5817
465	20241028	124200	4752913760	9720	9740	9740	9720	9247
466	20241028	124100	4662970420	9740	9730	9740	9730	821
467	20241028	124000	4654981070	9730	9730	9730	9730	217
468	20241028	123900	4652869660	9740	9740	9740	9730	273
469	20241028	123800	4650211290	9730	9740	9740	9730	1251
470	20241028	123700	4638034000	9740	9730	9740	9730	272
471	20241028	123600	4635385930	9740	9740	9740	9740	1
472	20241028	123500	4635376190	9740	9740	9740	9730	278
473	20241028	123400	4632668480	9740	9740	9740	9730	329
474	20241028	123300	4629465250	9740	9730	9740	9730	204
475	20241028	123200	4627478330	9740	9740	9740	9740	347
476	20241028	123100	4624098550	9740	9730	9740	9730	56
477	20241028	123000	4623553280	9740	9730	9740	9730	103
478	20241028	122900	4622550080	9740	9740	9740	9740	171
479	20241028	122800	4620884540	9740	9740	9740	9740	378
480	20241028	122700	4617202820	9740	9740	9740	9740	100
481	20241028	122600	4616228820	9740	9740	9740	9740	100
482	20241028	122500	4615254820	9730	9740	9740	9730	20
483	20241028	122400	4615060190	9740	9730	9740	9730	163
484	20241028	122300	4613472620	9730	9730	9740	9730	4512
485	20241028	122200	4569570770	9730	9730	9730	9720	424
486	20241028	122100	4565449250	9730	9730	9730	9730	124
487	20241028	122000	4564242730	9730	9720	9730	9720	1207
488	20241028	121900	4552510150	9720	9730	9730	9720	114
489	20241028	121800	4551401030	9720	9730	9730	9720	339
490	20241028	121700	4548103860	9730	9730	9730	9720	674
491	20241028	121600	4541545880	9730	9730	9730	9720	61
492	20241028	121500	4540952380	9730	9730	9730	9720	385
493	20241028	121400	4537209070	9730	9730	9730	9720	276
494	20241028	121300	4534526110	9730	9730	9730	9720	430
495	20241028	121200	4530342280	9720	9740	9740	9720	377
496	20241028	121100	4526673120	9730	9730	9740	9730	250
497	20241028	121000	4524240590	9730	9720	9730	9710	2660
498	20241028	120900	4498383460	9720	9710	9720	9710	1538
499	20241028	120800	4483436630	9720	9720	9720	9710	167
500	20241028	120700	4481813530	9720	9720	9720	9710	11179
501	20241028	120600	4373265130	9720	9720	9720	9710	159
502	20241028	120500	4371719800	9720	9740	9740	9710	409
503	20241028	120400	4367744520	9730	9710	9730	9710	2623
504	20241028	120300	4342231690	9710	9720	9720	9710	106
505	20241028	120200	4341202160	9720	9720	9720	9710	1424
506	20241028	120100	4327361030	9710	9720	9720	9710	2062
507	20241028	120000	4307320350	9710	9710	9710	9710	24
508	20241028	115900	4307087310	9710	9720	9720	9710	264
509	20241028	115800	4304522360	9710	9720	9730	9710	3365
510	20241028	115700	4271825200	9720	9730	9740	9720	20605
511	20241028	115600	4071362310	9730	9740	9740	9730	1036
512	20241028	115500	4061272250	9730	9740	9740	9730	922
513	20241028	115400	4052293760	9740	9730	9740	9730	138
514	20241028	115300	4050950150	9730	9740	9740	9730	3503
515	20241028	115200	4016864620	9740	9740	9740	9730	946
516	20241028	115100	4007652260	9740	9750	9750	9730	4555
517	20241028	115000	3963293970	9740	9750	9750	9740	152
518	20241028	114900	3961812230	9740	9740	9750	9740	137
519	20241028	114800	3960477840	9740	9750	9750	9740	245
520	20241028	114700	3958090240	9740	9740	9750	9740	261
521	20241028	114600	3955547480	9740	9740	9750	9730	785
522	20241028	114500	3947901570	9730	9740	9750	9730	5570
523	20241028	114400	3893643420	9750	9760	9770	9740	2431
524	20241028	114300	3869935140	9770	9750	9770	9750	641
525	20241028	114200	3863673850	9760	9750	9770	9750	179
526	20241028	114100	3861925960	9750	9760	9770	9750	282
527	20241028	114000	3859173780	9760	9750	9770	9750	2926
528	20241028	113900	3830604850	9760	9760	9760	9750	461
529	20241028	113800	3826105550	9760	9760	9760	9760	118
530	20241028	113700	3824953870	9760	9760	9760	9760	123
531	20241028	113600	3823753390	9760	9750	9760	9750	1482
532	20241028	113500	3809303390	9750	9750	9750	9740	986
533	20241028	113400	3799693920	9750	9740	9750	9740	7626
534	20241028	113300	3725416540	9740	9750	9750	9740	149
535	20241028	113200	3723964030	9750	9750	9750	9740	765
536	20241028	113100	3716510780	9750	9750	9750	9750	147
537	20241028	113000	3715077530	9750	9750	9750	9740	5199
538	20241028	112900	3664403300	9760	9760	9760	9750	1322
539	20241028	112800	3651512070	9760	9740	9760	9730	4052
540	20241028	112700	3612035990	9740	9740	9740	9730	2179
541	20241028	112600	3590812680	9740	9750	9750	9740	4477
542	20241028	112500	3547200420	9750	9770	9770	9740	6311
543	20241028	112400	3485643710	9770	9770	9770	9770	133
544	20241028	112300	3484344300	9760	9760	9760	9760	2025
545	20241028	112200	3464580300	9760	9760	9760	9750	249
546	20241028	112100	3462150620	9750	9760	9770	9750	12559
547	20241028	112000	3339603700	9770	9770	9770	9770	146
548	20241028	111900	3338177280	9770	9800	9800	9760	19108
549	20241028	111800	3151362690	9800	9800	9800	9790	170
550	20241028	111700	3149696790	9800	9790	9800	9790	224
551	20241028	111600	3147501970	9800	9810	9810	9790	3276
552	20241028	111500	3115397590	9810	9810	9810	9810	171
553	20241028	111400	3113720080	9800	9800	9800	9800	25
554	20241028	111300	3113475080	9800	9810	9810	9800	235
555	20241028	111200	3111170250	9800	9800	9810	9800	192
556	20241028	111100	3109288020	9810	9800	9810	9800	206
557	20241028	111000	3107267660	9800	9800	9810	9800	100
558	20241028	110900	3106286980	9800	9810	9810	9800	260
559	20241028	110800	3103737380	9810	9800	9810	9800	28
560	20241028	110700	3103462720	9790	9810	9810	9790	5278
561	20241028	110600	3051738650	9810	9830	9840	9810	5787
562	20241028	110500	2994935400	9820	9830	9840	9820	3609
563	20241028	110400	2959460430	9850	9850	9850	9830	130
564	20241028	110300	2958180950	9850	9850	9850	9830	58
565	20241028	110200	2957610150	9850	9850	9850	9840	1111
566	20241028	110100	2946675700	9850	9850	9850	9850	15
567	20241028	110000	2946527950	9850	9850	9850	9850	130
568	20241028	105900	2945247450	9850	9850	9850	9850	410
569	20241028	105800	2941208950	9850	9860	9860	9840	901
570	20241028	105700	2932332530	9860	9850	9860	9840	954
571	20241028	105600	2922935510	9850	9830	9850	9830	1120
572	20241028	105500	2911912330	9840	9840	9840	9840	392
573	20241028	105400	2908055050	9840	9830	9840	9830	106
574	20241028	105300	2907012030	9840	9850	9860	9840	2594
575	20241028	105200	2881465970	9850	9850	9850	9850	1331
576	20241028	105100	2868355620	9850	9860	9860	9850	1794
577	20241028	105000	2850681770	9850	9850	9860	9850	692
578	20241028	104900	2843863700	9860	9860	9860	9850	288
579	20241028	104800	2841024030	9860	9850	9860	9850	280
580	20241028	104700	2838263820	9860	9850	9860	9850	276
581	20241028	104600	2835542560	9850	9850	9860	9850	1169
582	20241028	104500	2824026270	9850	9850	9860	9850	1521
583	20241028	104400	2809043420	9850	9850	9850	9850	423
584	20241028	104300	2804876870	9850	9850	9850	9850	1410
585	20241028	104200	2790988370	9860	9860	9860	9850	784
586	20241028	104100	2783260210	9860	9860	9860	9860	188
587	20241028	104000	2781406530	9860	9860	9860	9850	223
588	20241028	103900	2779207770	9860	9850	9860	9850	689
589	20241028	103800	2772419120	9850	9850	9850	9850	1871
590	20241028	103700	2753989770	9850	9850	9850	9840	1112
591	20241028	103600	2743036670	9840	9850	9850	9840	742
592	20241028	103500	2735731770	9850	9850	9850	9840	378
593	20241028	103400	2732008520	9850	9850	9850	9850	198
594	20241028	103300	2730058220	9840	9850	9850	9840	292
595	20241028	103200	2727182050	9850	9850	9850	9850	405
596	20241028	103100	2723192800	9850	9840	9850	9840	445
597	20241028	103000	2718813990	9830	9840	9840	9830	337
598	20241028	102900	2715497920	9840	9840	9840	9840	435
599	20241028	102800	2711217520	9840	9850	9850	9840	125
600	20241028	102700	2709986320	9840	9840	9840	9830	1964
601	20241028	102600	2690661030	9840	9840	9850	9840	761
602	20241028	102500	2683171270	9840	9850	9850	9840	578
603	20241028	102400	2677482670	9840	9840	9840	9840	502
604	20241028	102300	2672542990	9840	9840	9840	9830	322
605	20241028	102200	2669374540	9840	9840	9840	9830	718
606	20241028	102100	2662310620	9840	9820	9850	9820	4452
607	20241028	102000	2618542870	9830	9840	9850	9830	818
608	20241028	101900	2610499000	9840	9830	9860	9830	518
609	20241028	101800	2605401810	9830	9850	9860	9830	5018
610	20241028	101700	2556057300	9870	9870	9880	9860	6529
611	20241028	101600	2491619980	9870	9860	9870	9850	8658
612	20241028	101500	2406206250	9860	9860	9860	9820	19702
613	20241028	101400	2212415380	9860	9840	9860	9840	3031
614	20241028	101300	2182553010	9840	9850	9850	9840	397
615	20241028	101200	2178645590	9840	9840	9850	9840	570
616	20241028	101100	2173035660	9840	9840	9840	9830	360
617	20241028	101000	2169494270	9840	9850	9850	9830	481
618	20241028	100900	2164761560	9840	9850	9850	9830	2147
619	20241028	100800	2143624830	9850	9830	9860	9820	1942
620	20241028	100700	2124525170	9820	9820	9830	9820	430
621	20241028	100600	2120302560	9820	9820	9830	9820	2171
622	20241028	100500	2098979660	9820	9820	9820	9820	394
623	20241028	100400	2095110580	9820	9820	9820	9810	362
624	20241028	100300	2091555760	9820	9840	9840	9810	4814
625	20241028	100200	2044290270	9850	9850	9850	9830	6473
626	20241028	100100	1980651110	9850	9850	9860	9830	3490
627	20241028	100000	1946324930	9860	9870	9880	9830	6342
628	20241028	095900	1883829540	9870	9860	9870	9860	1153
629	20241028	095800	1872456150	9870	9850	9870	9850	1790
630	20241028	095700	1854813540	9850	9860	9870	9850	1936
631	20241028	095600	1835730520	9860	9860	9860	9820	1406
632	20241028	095500	1821889480	9860	9870	9870	9860	1111
633	20241028	095400	1810926870	9870	9890	9890	9870	1440
634	20241028	095300	1796706670	9890	9820	9890	9820	2934
635	20241028	095200	1767716100	9820	9850	9870	9820	1851
636	20241028	095100	1749484670	9860	9870	9890	9860	1986
637	20241028	095000	1729876140	9880	9880	9880	9870	993
638	20241028	094900	1720065910	9880	9870	9890	9870	2447
639	20241028	094800	1695893950	9870	9870	9880	9870	854
640	20241028	094700	1687464590	9880	9880	9880	9870	1945
641	20241028	094600	1668248700	9870	9880	9890	9870	3126
642	20241028	094500	1637382490	9880	9880	9900	9860	3466
643	20241028	094400	1603130330	9890	9860	9890	9860	11956
644	20241028	094300	1485012970	9870	9850	9880	9850	5396
645	20241028	094200	1431770220	9860	9880	9880	9860	5855
646	20241028	094100	1373989900	9880	9880	9880	9870	1602
647	20241028	094000	1358168200	9870	9900	9900	9870	4358
648	20241028	093900	1315089060	9900	9880	9900	9880	881
649	20241028	093800	1306378220	9880	9890	9890	9870	4955
650	20241028	093700	1257435910	9890	9890	9890	9890	734
651	20241028	093600	1250176650	9890	9890	9890	9880	1252
652	20241028	093500	1237794790	9880	9870	9890	9870	3679
653	20241028	093400	1201463730	9870	9870	9880	9870	1656
654	20241028	093300	1185112890	9870	9870	9880	9870	2188
655	20241028	093200	1163509010	9880	9880	9880	9870	1182
656	20241028	093100	1151831580	9880	9880	9880	9870	1641
657	20241028	093000	1135629800	9880	9890	9890	9870	8255
658	20241028	092900	1054007770	9880	9860	9880	9860	1162
659	20241028	092800	1042542010	9860	9870	9880	9860	1497
660	20241028	092700	1027774440	9870	9870	9890	9860	1609
661	20241028	092600	1011885370	9870	9870	9890	9860	2209
662	20241028	092500	990064620	9870	9870	9870	9860	925
663	20241028	092400	980935700	9860	9880	9900	9860	1598
664	20241028	092300	965150270	9880	9880	9880	9860	1418
665	20241028	092200	951152570	9870	9870	9880	9860	5780
666	20241028	092100	894123440	9870	9860	9870	9850	2158
667	20241028	092000	872840190	9850	9850	9850	9850	503
668	20241028	091900	867885640	9850	9840	9850	9830	1530
669	20241028	091800	852823210	9840	9850	9860	9840	3061
670	20241028	091700	822663440	9860	9860	9860	9850	1276
671	20241028	091600	810085800	9850	9850	9860	9850	485
672	20241028	091500	805303910	9840	9820	9860	9820	2258
673	20241028	091400	783081660	9830	9850	9860	9810	5961
674	20241028	091300	724530270	9840	9840	9850	9830	1856
675	20241028	091200	706264980	9830	9800	9830	9790	2932
676	20241028	091100	677517990	9800	9810	9840	9780	5776
677	20241028	091000	620921340	9810	9820	9850	9810	1459
678	20241028	090900	606592190	9820	9820	9850	9810	2105
679	20241028	090800	585889820	9820	9830	9830	9780	5215
680	20241028	090700	534732450	9830	9830	9840	9800	11037
681	20241028	090600	426219980	9840	9780	9840	9770	4575
682	20241028	090500	381382280	9770	9780	9780	9760	3402
683	20241028	090400	348160960	9800	9800	9800	9780	424
684	20241028	090300	344013810	9800	9810	9810	9770	2739
685	20241028	090200	317210020	9820	9850	9870	9800	10247
686	20241028	090100	216534080	9900	9830	9900	9820	3715
687	20241028	090000	179831350	9830	9910	9920	9800	18170