KissMeData/138930/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202400	13188920080	9840	9840	9840	9840	53286
3	20241029	202300	13188920080	9840	9840	9840	9840	0
4	20241029	202200	13188920080	9840	9840	9840	9840	0
5	20241029	202100	13188920080	9840	9840	9840	9840	0
6	20241029	202000	13188920080	9840	9840	9840	9840	0
7	20241029	201900	13188920080	9840	9840	9840	9840	0
8	20241029	201800	13188920080	9840	9840	9840	9840	0
9	20241029	201700	13188920080	9840	9840	9840	9840	0
10	20241029	201600	13188920080	9840	9840	9840	9840	0
11	20241029	201500	13188920080	9840	9840	9840	9840	0
12	20241029	201400	13188920080	9840	9840	9840	9840	0
13	20241029	201300	13188920080	9840	9840	9840	9840	0
14	20241029	201200	13188920080	9840	9840	9840	9840	0
15	20241029	201100	13188920080	9840	9840	9840	9840	0
16	20241029	201000	13188920080	9840	9840	9840	9840	0
17	20241029	200900	13188920080	9840	9840	9840	9840	0
18	20241029	200800	13188920080	9840	9840	9840	9840	0
19	20241029	200700	13188920080	9840	9840	9840	9840	0
20	20241029	200600	13188920080	9840	9840	9840	9840	0
21	20241029	200500	13188920080	9840	9840	9840	9840	0
22	20241029	200400	13188920080	9840	9840	9840	9840	0
23	20241029	200300	13188920080	9840	9840	9840	9840	0
24	20241029	200200	13188920080	9840	9840	9840	9840	0
25	20241029	200100	13188920080	9840	9840	9840	9840	0
26	20241029	200000	13188920080	9840	9840	9840	9840	0
27	20241029	195900	13188920080	9840	9840	9840	9840	0
28	20241029	195800	13188920080	9840	9840	9840	9840	0
29	20241029	195700	13188920080	9840	9840	9840	9840	0
30	20241029	195600	13188920080	9840	9840	9840	9840	0
31	20241029	195500	13188920080	9840	9840	9840	9840	0
32	20241029	195400	13188920080	9840	9840	9840	9840	53286
33	20241029	195300	13188920080	9840	9840	9840	9840	0
34	20241029	195200	13188920080	9840	9840	9840	9840	0
35	20241029	195100	13188920080	9840	9840	9840	9840	0
36	20241029	195000	13188920080	9840	9840	9840	9840	0
37	20241029	194900	13188920080	9840	9840	9840	9840	0
38	20241029	194800	13188920080	9840	9840	9840	9840	0
39	20241029	194700	13188920080	9840	9840	9840	9840	0
40	20241029	194600	13188920080	9840	9840	9840	9840	0
41	20241029	194500	13188920080	9840	9840	9840	9840	0
42	20241029	194400	13188920080	9840	9840	9840	9840	0
43	20241029	194300	13188920080	9840	9840	9840	9840	0
44	20241029	194200	13188920080	9840	9840	9840	9840	0
45	20241029	194100	13188920080	9840	9840	9840	9840	0
46	20241029	194000	13188920080	9840	9840	9840	9840	0
47	20241029	193900	13188920080	9840	9840	9840	9840	0
48	20241029	193800	13188920080	9840	9840	9840	9840	0
49	20241029	193700	13188920080	9840	9840	9840	9840	0
50	20241029	193600	13188920080	9840	9840	9840	9840	0
51	20241029	193500	13188920080	9840	9840	9840	9840	0
52	20241029	193400	13188920080	9840	9840	9840	9840	0
53	20241029	193300	13188920080	9840	9840	9840	9840	0
54	20241029	193200	13188920080	9840	9840	9840	9840	0
55	20241029	193100	13188920080	9840	9840	9840	9840	0
56	20241029	193000	13188920080	9840	9840	9840	9840	0
57	20241029	192900	13188920080	9840	9840	9840	9840	0
58	20241029	192800	13188920080	9840	9840	9840	9840	0
59	20241029	192700	13188920080	9840	9840	9840	9840	0
60	20241029	192600	13188920080	9840	9840	9840	9840	0
61	20241029	192500	13188920080	9840	9840	9840	9840	0
62	20241029	192400	13188920080	9840	9840	9840	9840	53286
63	20241029	192300	13188920080	9840	9840	9840	9840	0
64	20241029	192200	13188920080	9840	9840	9840	9840	0
65	20241029	192100	13188920080	9840	9840	9840	9840	0
66	20241029	192000	13188920080	9840	9840	9840	9840	0
67	20241029	191900	13188920080	9840	9840	9840	9840	0
68	20241029	191800	13188920080	9840	9840	9840	9840	0
69	20241029	191700	13188920080	9840	9840	9840	9840	0
70	20241029	191600	13188920080	9840	9840	9840	9840	0
71	20241029	191500	13188920080	9840	9840	9840	9840	0
72	20241029	191400	13188920080	9840	9840	9840	9840	0
73	20241029	191300	13188920080	9840	9840	9840	9840	0
74	20241029	191200	13188920080	9840	9840	9840	9840	0
75	20241029	191100	13188920080	9840	9840	9840	9840	0
76	20241029	191000	13188920080	9840	9840	9840	9840	0
77	20241029	190900	13188920080	9840	9840	9840	9840	0
78	20241029	190800	13188920080	9840	9840	9840	9840	0
79	20241029	190700	13188920080	9840	9840	9840	9840	0
80	20241029	190600	13188920080	9840	9840	9840	9840	0
81	20241029	190500	13188920080	9840	9840	9840	9840	0
82	20241029	190400	13188920080	9840	9840	9840	9840	0
83	20241029	190300	13188920080	9840	9840	9840	9840	0
84	20241029	190200	13188920080	9840	9840	9840	9840	0
85	20241029	190100	13188920080	9840	9840	9840	9840	0
86	20241029	190000	13188920080	9840	9840	9840	9840	0
87	20241029	185900	13188920080	9840	9840	9840	9840	0
88	20241029	185800	13188920080	9840	9840	9840	9840	0
89	20241029	185700	13188920080	9840	9840	9840	9840	0
90	20241029	185600	13188920080	9840	9840	9840	9840	0
91	20241029	185500	13188920080	9840	9840	9840	9840	0
92	20241029	185400	13188920080	9840	9840	9840	9840	53286
93	20241029	185300	13188920080	9840	9840	9840	9840	0
94	20241029	185200	13188920080	9840	9840	9840	9840	0
95	20241029	185100	13188920080	9840	9840	9840	9840	0
96	20241029	185000	13188920080	9840	9840	9840	9840	0
97	20241029	184900	13188920080	9840	9840	9840	9840	0
98	20241029	184800	13188920080	9840	9840	9840	9840	0
99	20241029	184700	13188920080	9840	9840	9840	9840	0
100	20241029	184600	13188920080	9840	9840	9840	9840	0
101	20241029	184500	13188920080	9840	9840	9840	9840	0
102	20241029	184400	13188920080	9840	9840	9840	9840	0
103	20241029	184300	13188920080	9840	9840	9840	9840	0
104	20241029	184200	13188920080	9840	9840	9840	9840	0
105	20241029	184100	13188920080	9840	9840	9840	9840	0
106	20241029	184000	13188920080	9840	9840	9840	9840	0
107	20241029	183900	13188920080	9840	9840	9840	9840	0
108	20241029	183800	13188920080	9840	9840	9840	9840	0
109	20241029	183700	13188920080	9840	9840	9840	9840	0
110	20241029	183600	13188920080	9840	9840	9840	9840	0
111	20241029	183500	13188920080	9840	9840	9840	9840	0
112	20241029	183400	13188920080	9840	9840	9840	9840	0
113	20241029	183300	13188920080	9840	9840	9840	9840	0
114	20241029	183200	13188920080	9840	9840	9840	9840	0
115	20241029	183100	13188920080	9840	9840	9840	9840	0
116	20241029	183000	13188920080	9840	9840	9840	9840	0
117	20241029	182900	13188920080	9840	9840	9840	9840	0
118	20241029	182800	13188920080	9840	9840	9840	9840	0
119	20241029	182700	13188920080	9840	9840	9840	9840	0
120	20241029	182600	13188920080	9840	9840	9840	9840	0
121	20241029	182500	13188920080	9840	9840	9840	9840	0
122	20241029	182400	13188920080	9840	9840	9840	9840	53286
123	20241029	182300	13188920080	9840	9840	9840	9840	0
124	20241029	182200	13188920080	9840	9840	9840	9840	0
125	20241029	182100	13188920080	9840	9840	9840	9840	0
126	20241029	182000	13188920080	9840	9840	9840	9840	0
127	20241029	181900	13188920080	9840	9840	9840	9840	0
128	20241029	181800	13188920080	9840	9840	9840	9840	0
129	20241029	181700	13188920080	9840	9840	9840	9840	0
130	20241029	181600	13188920080	9840	9840	9840	9840	0
131	20241029	181500	13188920080	9840	9840	9840	9840	0
132	20241029	181400	13188920080	9840	9840	9840	9840	0
133	20241029	181300	13188920080	9840	9840	9840	9840	0
134	20241029	181200	13188920080	9840	9840	9840	9840	0
135	20241029	181100	13188920080	9840	9840	9840	9840	0
136	20241029	181000	13188920080	9840	9840	9840	9840	0
137	20241029	180900	13188920080	9840	9840	9840	9840	0
138	20241029	180800	13188920080	9840	9840	9840	9840	0
139	20241029	180700	13188920080	9840	9840	9840	9840	0
140	20241029	180600	13188920080	9840	9840	9840	9840	0
141	20241029	180500	13188920080	9840	9840	9840	9840	0
142	20241029	180400	13188920080	9840	9840	9840	9840	0
143	20241029	180300	13188920080	9840	9840	9840	9840	0
144	20241029	180200	13188920080	9840	9840	9840	9840	0
145	20241029	180100	13188920080	9840	9840	9840	9840	0
146	20241029	180000	13188920080	9840	9840	9840	9840	0
147	20241029	175900	13188920080	9840	9840	9840	9840	0
148	20241029	175800	13188920080	9840	9840	9840	9840	0
149	20241029	175700	13188920080	9840	9840	9840	9840	0
150	20241029	175600	13188920080	9840	9840	9840	9840	0
151	20241029	175500	13188920080	9840	9840	9840	9840	0
152	20241029	175400	13188920080	9840	9840	9840	9840	53286
153	20241029	175300	13188920080	9840	9840	9840	9840	0
154	20241029	175200	13188920080	9840	9840	9840	9840	0
155	20241029	175100	13188920080	9840	9840	9840	9840	0
156	20241029	175000	13188920080	9840	9840	9840	9840	0
157	20241029	174900	13188920080	9840	9840	9840	9840	0
158	20241029	174800	13188920080	9840	9840	9840	9840	0
159	20241029	174700	13188920080	9840	9840	9840	9840	0
160	20241029	174600	13188920080	9840	9840	9840	9840	0
161	20241029	174500	13188920080	9840	9840	9840	9840	0
162	20241029	174400	13188920080	9840	9840	9840	9840	0
163	20241029	174300	13188920080	9840	9840	9840	9840	0
164	20241029	174200	13188920080	9840	9840	9840	9840	0
165	20241029	174100	13188920080	9840	9840	9840	9840	0
166	20241029	174000	13188920080	9840	9840	9840	9840	0
167	20241029	173900	13188920080	9840	9840	9840	9840	0
168	20241029	173800	13188920080	9840	9840	9840	9840	0
169	20241029	173700	13188920080	9840	9840	9840	9840	0
170	20241029	173600	13188920080	9840	9840	9840	9840	0
171	20241029	173500	13188920080	9840	9840	9840	9840	0
172	20241029	173400	13188920080	9840	9840	9840	9840	0
173	20241029	173300	13188920080	9840	9840	9840	9840	0
174	20241029	173200	13188920080	9840	9840	9840	9840	0
175	20241029	173100	13188920080	9840	9840	9840	9840	0
176	20241029	173000	13188920080	9840	9840	9840	9840	0
177	20241029	172900	13188920080	9840	9840	9840	9840	0
178	20241029	172800	13188920080	9840	9840	9840	9840	0
179	20241029	172700	13188920080	9840	9840	9840	9840	0
180	20241029	172600	13188920080	9840	9840	9840	9840	0
181	20241029	172500	13188920080	9840	9840	9840	9840	0
182	20241029	172400	13188920080	9840	9840	9840	9840	53286
183	20241029	172300	13188920080	9840	9840	9840	9840	0
184	20241029	172200	13188920080	9840	9840	9840	9840	0
185	20241029	172100	13188920080	9840	9840	9840	9840	0
186	20241029	172000	13188920080	9840	9840	9840	9840	0
187	20241029	171900	13188920080	9840	9840	9840	9840	0
188	20241029	171800	13188920080	9840	9840	9840	9840	0
189	20241029	171700	13188920080	9840	9840	9840	9840	0
190	20241029	171600	13188920080	9840	9840	9840	9840	0
191	20241029	171500	13188920080	9840	9840	9840	9840	0
192	20241029	171400	13188920080	9840	9840	9840	9840	0
193	20241029	171300	13188920080	9840	9840	9840	9840	0
194	20241029	171200	13188920080	9840	9840	9840	9840	0
195	20241029	171100	13188920080	9840	9840	9840	9840	0
196	20241029	171000	13188920080	9840	9840	9840	9840	0
197	20241029	170900	13188920080	9840	9840	9840	9840	0
198	20241029	170800	13188920080	9840	9840	9840	9840	0
199	20241029	170700	13188920080	9840	9840	9840	9840	0
200	20241029	170600	13188920080	9840	9840	9840	9840	0
201	20241029	170500	13188920080	9840	9840	9840	9840	0
202	20241029	170400	13188920080	9840	9840	9840	9840	0
203	20241029	170300	13188920080	9840	9840	9840	9840	0
204	20241029	170200	13188920080	9840	9840	9840	9840	0
205	20241029	170100	13188920080	9840	9840	9840	9840	0
206	20241029	170000	13188920080	9840	9840	9840	9840	0
207	20241029	165900	13188920080	9840	9840	9840	9840	0
208	20241029	165800	13188920080	9840	9840	9840	9840	0
209	20241029	165700	13188920080	9840	9840	9840	9840	0
210	20241029	165600	13188920080	9840	9840	9840	9840	0
211	20241029	165500	13188920080	9840	9840	9840	9840	0
212	20241029	165400	13188920080	9840	9840	9840	9840	53286
213	20241029	165300	13188920080	9840	9840	9840	9840	0
214	20241029	165200	13188920080	9840	9840	9840	9840	0
215	20241029	165100	13188920080	9840	9840	9840	9840	0
216	20241029	165000	13188920080	9840	9840	9840	9840	0
217	20241029	164900	13188920080	9840	9840	9840	9840	0
218	20241029	164800	13188920080	9840	9840	9840	9840	0
219	20241029	164700	13188920080	9840	9840	9840	9840	0
220	20241029	164600	13188920080	9840	9840	9840	9840	0
221	20241029	164500	13188920080	9840	9840	9840	9840	0
222	20241029	164400	13188920080	9840	9840	9840	9840	0
223	20241029	164300	13188920080	9840	9840	9840	9840	0
224	20241029	164200	13188920080	9840	9840	9840	9840	0
225	20241029	164100	13188920080	9840	9840	9840	9840	0
226	20241029	164000	13188920080	9840	9840	9840	9840	0
227	20241029	163900	13188920080	9840	9840	9840	9840	0
228	20241029	163800	13188920080	9840	9840	9840	9840	0
229	20241029	163700	13188920080	9840	9840	9840	9840	0
230	20241029	163600	13188920080	9840	9840	9840	9840	0
231	20241029	163500	13188920080	9840	9840	9840	9840	0
232	20241029	163400	13188920080	9840	9840	9840	9840	0
233	20241029	163300	13188920080	9840	9840	9840	9840	0
234	20241029	163200	13188920080	9840	9840	9840	9840	0
235	20241029	163100	13188920080	9840	9840	9840	9840	0
236	20241029	163000	13188920080	9840	9840	9840	9840	0
237	20241029	162900	13188920080	9840	9840	9840	9840	0
238	20241029	162800	13188920080	9840	9840	9840	9840	0
239	20241029	162700	13188920080	9840	9840	9840	9840	0
240	20241029	162600	13188920080	9840	9840	9840	9840	0
241	20241029	162500	13188920080	9840	9840	9840	9840	0
242	20241029	162400	13188920080	9840	9840	9840	9840	53286
243	20241029	162300	13188920080	9840	9840	9840	9840	0
244	20241029	162200	13188920080	9840	9840	9840	9840	0
245	20241029	162100	13188920080	9840	9840	9840	9840	0
246	20241029	162000	13188920080	9840	9840	9840	9840	0
247	20241029	161900	13188920080	9840	9840	9840	9840	0
248	20241029	161800	13188920080	9840	9840	9840	9840	0
249	20241029	161700	13188920080	9840	9840	9840	9840	0
250	20241029	161600	13188920080	9840	9840	9840	9840	0
251	20241029	161500	13188920080	9840	9840	9840	9840	0
252	20241029	161400	13188920080	9840	9840	9840	9840	0
253	20241029	161300	13188920080	9840	9840	9840	9840	0
254	20241029	161200	13188920080	9840	9840	9840	9840	0
255	20241029	161100	13188920080	9840	9840	9840	9840	0
256	20241029	161000	13188920080	9840	9840	9840	9840	0
257	20241029	160900	13188920080	9840	9840	9840	9840	0
258	20241029	160800	13188920080	9840	9840	9840	9840	0
259	20241029	160700	13188920080	9840	9840	9840	9840	0
260	20241029	160600	13188920080	9840	9840	9840	9840	0
261	20241029	160500	13188920080	9840	9840	9840	9840	0
262	20241029	160400	13188920080	9840	9840	9840	9840	0
263	20241029	160300	13188920080	9840	9840	9840	9840	0
264	20241029	160200	13188920080	9840	9840	9840	9840	0
265	20241029	160100	13188920080	9840	9840	9840	9840	0
266	20241029	160000	13188920080	9840	9840	9840	9840	0
267	20241029	155900	13188920080	9840	9840	9840	9840	0
268	20241029	155800	13188920080	9840	9840	9840	9840	0
269	20241029	155700	13188920080	9840	9840	9840	9840	0
270	20241029	155600	13188920080	9840	9840	9840	9840	0
271	20241029	155500	13188920080	9840	9840	9840	9840	0
272	20241029	155400	13188920080	9840	9840	9840	9840	53286
273	20241029	155300	13188920080	9840	9840	9840	9840	0
274	20241029	155200	13188920080	9840	9840	9840	9840	0
275	20241029	155100	13188920080	9840	9840	9840	9840	0
276	20241029	155000	13188920080	9840	9840	9840	9840	0
277	20241029	154900	13188920080	9840	9840	9840	9840	0
278	20241029	154800	13188920080	9840	9840	9840	9840	0
279	20241029	154700	13188920080	9840	9840	9840	9840	0
280	20241029	154600	13188920080	9840	9840	9840	9840	0
281	20241029	154500	13188920080	9840	9840	9840	9840	0
282	20241029	154400	13188920080	9840	9840	9840	9840	0
283	20241029	154300	13188920080	9840	9840	9840	9840	0
284	20241029	154200	13188920080	9840	9840	9840	9840	0
285	20241029	154100	13188920080	9840	9840	9840	9840	0
286	20241029	154000	13188920080	9840	9840	9840	9840	0
287	20241029	153900	13188920080	9840	9840	9840	9840	0
288	20241029	153800	13188920080	9840	9840	9840	9840	0
289	20241029	153700	13188920080	9840	9840	9840	9840	0
290	20241029	153600	13188920080	9840	9840	9840	9840	0
291	20241029	153500	13188920080	9840	9840	9840	9840	0
292	20241029	153400	13188920080	9840	9840	9840	9840	0
293	20241029	153300	13188920080	9840	9840	9840	9840	0
294	20241029	153200	13188920080	9840	9840	9840	9840	0
295	20241029	153100	13188920080	9840	9840	9840	9840	0
296	20241029	153000	13188920080	9840	9840	9840	9840	53286
297	20241029	152900	12664585840	9850	9850	9850	9850	0
298	20241029	152800	12664585840	9850	9850	9850	9850	0
299	20241029	152700	12664585840	9850	9850	9850	9850	0
300	20241029	152600	12664585840	9850	9850	9850	9850	0
301	20241029	152500	12664585840	9850	9850	9850	9850	0
302	20241029	152400	12664585840	9850	9850	9850	9850	0
303	20241029	152300	12664585840	9850	9850	9850	9850	0
304	20241029	152200	12664585840	9850	9850	9850	9850	0
305	20241029	152100	12664585840	9850	9850	9850	9850	0
306	20241029	152000	12664585840	9850	9850	9850	9850	0
307	20241029	151900	12664585840	9850	9850	9850	9830	23587
308	20241029	151800	12432524740	9850	9850	9850	9830	4022
309	20241029	151700	12392954150	9850	9850	9850	9840	2277
310	20241029	151600	12370541100	9850	9840	9850	9840	2064
311	20241029	151500	12350222450	9830	9840	9850	9830	3056
312	20241029	151400	12320150480	9850	9850	9850	9840	3140
313	20241029	151300	12289246400	9850	9850	9850	9840	1532
314	20241029	151200	12274163740	9850	9830	9850	9830	6905
315	20241029	151100	12206220910	9840	9850	9850	9830	5280
316	20241029	151000	12154271510	9850	9840	9850	9840	1666
317	20241029	150900	12137874100	9850	9850	9850	9840	5703
318	20241029	150800	12081720670	9840	9850	9850	9840	2162
319	20241029	150700	12060436740	9850	9850	9850	9840	1986
320	20241029	150600	12040887880	9850	9830	9850	9830	3705
321	20241029	150500	12004436970	9830	9840	9850	9830	1596
322	20241029	150400	11988731600	9840	9840	9850	9830	3250
323	20241029	150300	11956748500	9840	9850	9850	9830	2645
324	20241029	150200	11930719230	9840	9850	9850	9840	2230
325	20241029	150100	11908762850	9850	9850	9860	9840	10029
326	20241029	150000	11809993310	9860	9850	9860	9850	2395
327	20241029	145900	11786388730	9860	9840	9860	9830	25651
328	20241029	145800	11533933390	9840	9830	9840	9820	13838
329	20241029	145700	11397922860	9830	9830	9830	9820	6315
330	20241029	145600	11335872190	9830	9830	9830	9820	2385
331	20241029	145500	11312437380	9830	9830	9830	9820	2979
332	20241029	145400	11283166430	9830	9820	9830	9820	6909
333	20241029	145300	11215279830	9830	9830	9830	9820	1505
334	20241029	145200	11200488550	9820	9820	9830	9820	1737
335	20241029	145100	11183424090	9830	9830	9840	9820	5477
336	20241029	145000	11129608020	9830	9840	9840	9820	3068
337	20241029	144900	11099446720	9830	9830	9840	9820	2967
338	20241029	144800	11070281560	9830	9840	9840	9820	2770
339	20241029	144700	11043050670	9840	9840	9840	9830	1051
340	20241029	144600	11032714090	9840	9840	9840	9830	2038
341	20241029	144500	11012674440	9840	9840	9840	9830	2490
342	20241029	144400	10988186940	9840	9840	9850	9830	4494
343	20241029	144300	10943969280	9850	9840	9850	9840	1478
344	20241029	144200	10929421530	9850	9850	9850	9840	1087
345	20241029	144100	10918718180	9850	9850	9850	9840	530
346	20241029	144000	10913499950	9840	9850	9850	9840	1816
347	20241029	143900	10895623220	9840	9840	9840	9830	5708
348	20241029	143800	10839460800	9840	9860	9860	9830	18849
349	20241029	143700	10653889390	9860	9860	9860	9850	1660
350	20241029	143600	10637530260	9860	9850	9860	9850	2476
351	20241029	143500	10613139640	9860	9860	9860	9850	1731
352	20241029	143400	10596077160	9850	9850	9860	9850	2613
353	20241029	143300	10570330680	9860	9850	9860	9850	751
354	20241029	143200	10562930880	9850	9850	9860	9850	8961
355	20241029	143100	10474613100	9850	9870	9870	9850	7568
356	20241029	143000	10399976010	9870	9860	9870	9850	5352
357	20241029	142900	10347192230	9860	9860	9870	9860	1193
358	20241029	142800	10335424710	9870	9870	9870	9860	1598
359	20241029	142700	10319663700	9860	9870	9870	9850	1112
360	20241029	142600	10308696990	9860	9870	9870	9860	3450
361	20241029	142500	10274660930	9860	9860	9870	9850	1789
362	20241029	142400	10257022140	9860	9860	9860	9850	2789
363	20241029	142300	10229525510	9860	9860	9870	9850	2445
364	20241029	142200	10205421290	9860	9860	9870	9860	734
365	20241029	142100	10198180460	9870	9860	9870	9850	4232
366	20241029	142000	10156453570	9850	9870	9870	9840	2171
367	20241029	141900	10135072550	9840	9880	9880	9840	10974
368	20241029	141800	10026909130	9870	9870	9880	9870	2252
369	20241029	141700	10004672230	9870	9880	9880	9860	838
370	20241029	141600	9996398880	9880	9870	9900	9860	1477
371	20241029	141500	9981808720	9870	9860	9870	9850	10079
372	20241029	141400	9882379340	9860	9880	9900	9860	1619
373	20241029	141300	9866394430	9900	9880	9900	9870	12249
374	20241029	141200	9745373190	9890	9900	9900	9880	9309
375	20241029	141100	9653311720	9910	9920	9920	9900	1286
376	20241029	141000	9640569890	9920	9920	9930	9910	902
377	20241029	140900	9631621190	9910	9910	9910	9900	1241
378	20241029	140800	9619328700	9910	9910	9910	9900	1372
379	20241029	140700	9605735130	9900	9920	9930	9900	951
380	20241029	140600	9596307270	9910	9900	9920	9900	2926
381	20241029	140500	9567336200	9900	9910	9940	9900	8137
382	20241029	140400	9486645700	9910	9920	9920	9910	1561
383	20241029	140300	9471163440	9920	9920	9920	9910	1327
384	20241029	140200	9458002520	9910	9900	9920	9890	14641
385	20241029	140100	9313061360	9890	9890	9900	9890	2320
386	20241029	140000	9290097810	9880	9880	9900	9880	825
387	20241029	135900	9281939730	9900	9900	9900	9890	1340
388	20241029	135800	9268677310	9900	9900	9900	9890	894
389	20241029	135700	9259832470	9900	9890	9900	9890	508
390	20241029	135600	9254807750	9890	9890	9890	9880	1523
391	20241029	135500	9239751040	9890	9890	9890	9880	685
392	20241029	135400	9232978670	9880	9880	9890	9880	1416
393	20241029	135300	9218980300	9890	9880	9890	9880	1175
394	20241029	135200	9207362460	9890	9880	9890	9880	687
395	20241029	135100	9200571030	9880	9890	9890	9880	1349
396	20241029	135000	9187235060	9890	9880	9890	9880	424
397	20241029	134900	9183044560	9890	9890	9890	9880	838
398	20241029	134800	9174759690	9900	9890	9900	9890	916
399	20241029	134700	9165694230	9890	9890	9900	9890	1016
400	20241029	134600	9155643310	9900	9890	9900	9890	1136
401	20241029	134500	9144400630	9890	9890	9900	9880	1856
402	20241029	134400	9126049180	9890	9880	9890	9880	817
403	20241029	134300	9117972000	9880	9880	9890	9870	2924
404	20241029	134200	9089103770	9870	9880	9880	9870	2735
405	20241029	134100	9062087150	9880	9870	9880	9870	614
406	20241029	134000	9056024640	9880	9880	9880	9870	854
407	20241029	133900	9047590030	9880	9880	9880	9870	2340
408	20241029	133800	9024481190	9850	9900	9900	9850	26895
409	20241029	133700	8759133290	9900	9890	9900	9890	978
410	20241029	133600	8749454690	9900	9890	9900	9890	773
411	20241029	133500	8741806580	9890	9880	9890	9870	3238
412	20241029	133400	8709816630	9880	9890	9890	9870	9175
413	20241029	133300	8619137850	9880	9900	9900	9880	1222
414	20241029	133200	8607049310	9910	9910	9910	9900	831
415	20241029	133100	8598817350	9900	9890	9910	9890	1167
416	20241029	133000	8587268270	9910	9920	9920	9880	19807
417	20241029	132900	8391306280	9920	9920	9920	9910	1279
418	20241029	132800	8378623740	9920	9910	9920	9910	571
419	20241029	132700	8372962350	9920	9910	9920	9910	930
420	20241029	132600	8363741300	9910	9920	9920	9910	724
421	20241029	132500	8356560430	9920	9920	9920	9920	917
422	20241029	132400	8347463790	9920	9920	9920	9910	656
423	20241029	132300	8340956950	9920	9910	9920	9910	691
424	20241029	132200	8334102860	9920	9890	9920	9890	527
425	20241029	132100	8328884520	9900	9900	9900	9890	2249
426	20241029	132000	8306620060	9900	9880	9900	9870	1030
427	20241029	131900	8296433690	9880	9900	9900	9870	9732
428	20241029	131800	8200208790	9900	9900	9900	9890	483
429	20241029	131700	8195427140	9900	9900	9900	9890	1034
430	20241029	131600	8185191170	9910	9910	9910	9890	1524
431	20241029	131500	8170097890	9900	9910	9910	9900	2822
432	20241029	131400	8142143120	9910	9910	9910	9900	1050
433	20241029	131300	8131745250	9910	9920	9920	9910	11308
434	20241029	131200	8019680740	9920	9920	9920	9910	1830
435	20241029	131100	8001530760	9920	9930	9950	9920	9101
436	20241029	131000	7911229170	9940	9940	9940	9930	1703
437	20241029	130900	7894301980	9950	9940	9950	9940	575
438	20241029	130800	7888580740	9950	9950	9950	9940	1338
439	20241029	130700	7875269330	9940	9950	9950	9940	787
440	20241029	130600	7867441330	9950	9940	9950	9940	481
441	20241029	130500	7862655780	9950	9950	9950	9940	1106
442	20241029	130400	7851651740	9940	9940	9940	9940	396
443	20241029	130300	7847715500	9940	9930	9940	9930	548
444	20241029	130200	7842269040	9940	9940	9940	9940	274
445	20241029	130100	7839545480	9940	9930	9940	9930	1195
446	20241029	130000	7827670810	9930	9940	9940	9920	667
447	20241029	125900	7821047010	9930	9940	9940	9930	1381
448	20241029	125800	7807321980	9940	9940	9940	9930	1225
449	20241029	125700	7795152890	9940	9940	9940	9940	722
450	20241029	125600	7787976210	9940	9940	9940	9930	862
451	20241029	125500	7779408560	9940	9930	9940	9930	481
452	20241029	125400	7774627590	9940	9940	9940	9930	1264
453	20241029	125300	7762070970	9940	9930	9940	9930	1748
454	20241029	125200	7744703010	9940	9950	9950	9940	2659
455	20241029	125100	7718250510	9950	9950	9960	9930	1002
456	20241029	125000	7708284910	9940	9950	9950	9940	1826
457	20241029	124900	7690128830	9950	9950	9950	9940	672
458	20241029	124800	7683444260	9950	9950	9950	9940	1024
459	20241029	124700	7673255570	9950	9950	9950	9940	362
460	20241029	124600	7669654500	9940	9950	9950	9940	687
461	20241029	124500	7662819550	9950	9950	9950	9940	667
462	20241029	124400	7656182920	9950	9950	9950	9940	477
463	20241029	124300	7651437400	9950	9950	9950	9940	1127
464	20241029	124200	7640230200	9950	9950	9950	9940	630
465	20241029	124100	7633962370	9940	9950	9960	9940	945
466	20241029	124000	7624559500	9950	9960	9960	9950	1709
467	20241029	123900	7607552390	9950	9960	9960	9950	336
468	20241029	123800	7604205910	9960	9960	9960	9950	903
469	20241029	123700	7595212660	9960	9950	9960	9950	961
470	20241029	123600	7585645820	9960	9960	9960	9960	1020
471	20241029	123500	7575486620	9960	9960	9960	9950	322
472	20241029	123400	7572280130	9960	9960	9960	9960	1070
473	20241029	123300	7561622930	9960	9950	9960	9950	605
474	20241029	123200	7555598460	9960	9960	9960	9950	506
475	20241029	123100	7550558750	9960	9960	9960	9950	1099
476	20241029	123000	7539613340	9960	9950	9960	9950	639
477	20241029	122900	7533250000	9960	9960	9960	9960	622
478	20241029	122800	7527054880	9960	9950	9960	9950	857
479	20241029	122700	7518519980	9950	9950	9960	9950	144
480	20241029	122600	7517087030	9950	9950	9960	9940	1861
481	20241029	122500	7498571480	9950	9950	9950	9940	873
482	20241029	122400	7489885330	9940	9940	9960	9940	614
483	20241029	122300	7483774610	9930	9960	9970	9930	5632
484	20241029	122200	7427817790	9960	9960	9960	9960	412
485	20241029	122100	7423714270	9960	9960	9960	9950	829
486	20241029	122000	7415458050	9960	9950	9960	9950	858
487	20241029	121900	7406918590	9950	9940	9950	9940	934
488	20241029	121800	7397626580	9940	9950	9950	9930	663
489	20241029	121700	7391035110	9940	9950	9950	9940	976
490	20241029	121600	7381324760	9950	9940	9950	9930	898
491	20241029	121500	7372399430	9930	9940	9940	9930	626
492	20241029	121400	7366179390	9940	9940	9950	9930	1144
493	20241029	121300	7354807770	9950	9950	9950	9940	1249
494	20241029	121200	7342388540	9950	9950	9950	9940	803
495	20241029	121100	7334399370	9950	9950	9950	9950	749
496	20241029	121000	7326946820	9950	9950	9950	9940	513
497	20241029	120900	7321844100	9950	9930	9950	9930	1203
498	20241029	120800	7309882090	9930	9940	9940	9930	3394
499	20241029	120700	7276174240	9940	9940	9940	9930	615
500	20241029	120600	7270061890	9940	9950	9950	9940	1958
501	20241029	120500	7250598980	9950	9950	9950	9940	1374
502	20241029	120400	7236928410	9950	9940	9950	9930	1135
503	20241029	120300	7225640520	9940	9940	9940	9930	4187
504	20241029	120200	7184022360	9940	9940	9940	9930	786
505	20241029	120100	7176209580	9940	9980	9980	9930	10344
506	20241029	120000	7073287840	9980	9980	9980	9970	941
507	20241029	115900	7063898290	9980	9980	9980	9980	1124
508	20241029	115800	7052680770	9980	9980	9980	9970	1442
509	20241029	115700	7038290240	9980	9980	9980	9980	2202
510	20241029	115600	7016314280	9980	9980	9990	9980	1188
511	20241029	115500	7004448990	9990	9990	9990	9980	1963
512	20241029	115400	6984851520	9990	9990	9990	9980	2134
513	20241029	115300	6963538500	9990	9980	9990	9980	964
514	20241029	115200	6953909360	9990	9990	9990	9980	2637
515	20241029	115100	6927565870	9980	9980	9990	9980	1390
516	20241029	115000	6913682200	9980	9980	9980	9980	1669
517	20241029	114900	6897025580	9980	9980	9980	9970	1809
518	20241029	114800	6878972410	9980	9980	9980	9970	1542
519	20241029	114700	6863583290	9980	9980	9980	9970	1795
520	20241029	114600	6845669840	9980	9980	9990	9970	1731
521	20241029	114500	6828395840	9990	9970	9990	9970	2935
522	20241029	114400	6799102140	9980	9990	9990	9980	5191
523	20241029	114300	6747285800	10000	10000	10000	9990	1822
524	20241029	114200	6729066400	10000	9990	10000	9990	2972
525	20241029	114100	6699347230	10000	10000	10000	9990	1938
526	20241029	114000	6679967310	10000	10000	10000	9990	1998
527	20241029	113900	6659992140	10000	9990	10000	9990	1537
528	20241029	113800	6644624080	10000	10000	10000	9990	1824
529	20241029	113700	6626386190	10000	10000	10000	9990	1661
530	20241029	113600	6609776830	10000	10000	10000	9990	1458
531	20241029	113500	6595201890	10000	9990	10000	9990	2248
532	20241029	113400	6572730910	9990	9990	9990	9990	1172
533	20241029	113300	6561022630	9990	9980	9990	9980	5317
534	20241029	113200	6507906960	9990	9980	9990	9980	2700
535	20241029	113100	6480945190	9980	9990	10000	9980	3759
536	20241029	113000	6443389880	10000	9990	10000	9980	31535
537	20241029	112900	6128262330	9990	9990	9990	9990	1798
538	20241029	112800	6110300310	9990	9980	9990	9980	1725
539	20241029	112700	6093070180	9980	9980	9980	9980	1406
540	20241029	112600	6079038300	9980	9990	9990	9980	1807
541	20241029	112500	6060992380	9990	9990	9990	9980	3087
542	20241029	112400	6030159410	9990	9980	9990	9980	1056
543	20241029	112300	6019614640	9980	9980	9980	9970	2536
544	20241029	112200	5994306670	9970	9980	9980	9970	1686
545	20241029	112100	5977480590	9980	9980	9980	9970	1052
546	20241029	112000	5966982290	9980	9970	9980	9970	2417
547	20241029	111900	5942863980	9980	9980	9980	9970	1505
548	20241029	111800	5927844760	9980	9970	9980	9960	2285
549	20241029	111700	5905053820	9970	9970	9970	9960	1641
550	20241029	111600	5888694610	9970	9970	9970	9960	2261
551	20241029	111500	5866153180	9970	9970	9970	9960	1975
552	20241029	111400	5846472970	9970	9960	9970	9960	2030
553	20241029	111300	5826240980	9960	9960	9960	9960	2540
554	20241029	111200	5800942580	9960	9950	9960	9950	2609
555	20241029	111100	5774957820	9950	9950	9960	9950	7562
556	20241029	111000	5699705960	9950	9940	9950	9940	1942
557	20241029	110900	5680390120	9940	9930	9940	9930	3922
558	20241029	110800	5641407480	9930	9960	9960	9930	9976
559	20241029	110700	5542191210	9960	9960	9960	9950	1526
560	20241029	110600	5526992910	9960	9960	9960	9950	2382
561	20241029	110500	5503272490	9960	9960	9960	9950	1092
562	20241029	110400	5492398230	9950	9960	9960	9950	1548
563	20241029	110300	5476980260	9960	9970	9970	9960	11343
564	20241029	110200	5363946240	9980	9980	9980	9970	1951
565	20241029	110100	5344485700	9980	9990	9990	9980	2767
566	20241029	110000	5316866190	9990	10000	10000	9990	6141
567	20241029	105900	5255508960	9990	9990	10000	9990	1437
568	20241029	105800	5241147440	9990	10000	10000	9990	2406
569	20241029	105700	5217098230	10000	9990	10000	9990	8200
570	20241029	105600	5135174480	10000	9980	10000	9980	13676
571	20241029	105500	4998533330	9980	9960	9990	9960	26323
572	20241029	105400	4736016390	9960	9960	9960	9950	1971
573	20241029	105300	4716385380	9960	9960	9960	9950	988
574	20241029	105200	4706546340	9960	9970	9970	9960	1464
575	20241029	105100	4691959220	9970	9960	9970	9950	2990
576	20241029	105000	4662184190	9960	9960	9960	9960	1946
577	20241029	104900	4642802030	9960	9960	9960	9950	1108
578	20241029	104800	4631767980	9970	9950	9970	9950	15277
579	20241029	104700	4479669870	9940	9950	9950	9940	2194
580	20241029	104600	4457846110	9950	9940	9950	9930	2965
581	20241029	104500	4428372470	9940	9930	9940	9930	1606
582	20241029	104400	4412416350	9940	9930	9950	9930	3706
583	20241029	104300	4375608870	9930	9950	9950	9920	9791
584	20241029	104200	4278372200	9950	9970	9980	9950	6977
585	20241029	104100	4208771230	9990	9950	9990	9950	13803
586	20241029	104000	4071100560	9950	9930	9960	9930	17191
587	20241029	103900	3900085750	9930	9910	9940	9910	12432
588	20241029	103800	3776618340	9920	9900	9930	9900	18073
589	20241029	103700	3597489050	9900	9900	9900	9890	1277
590	20241029	103600	3584852630	9900	9900	9900	9900	5109
591	20241029	103500	3534273530	9890	9890	9890	9880	5378
592	20241029	103400	3481085740	9880	9880	9890	9880	8853
593	20241029	103300	3393607680	9880	9860	9880	9860	28720
594	20241029	103200	3110157550	9860	9830	9860	9830	7278
595	20241029	103100	3038442250	9840	9830	9840	9830	4154
596	20241029	103000	2997606420	9830	9830	9830	9820	341
597	20241029	102900	2994255060	9830	9850	9850	9830	10135
598	20241029	102800	2894525570	9850	9850	9850	9840	1268
599	20241029	102700	2882036400	9850	9850	9850	9850	643
600	20241029	102600	2875702850	9850	9860	9860	9850	3530
601	20241029	102500	2840929820	9860	9860	9860	9850	469
602	20241029	102400	2836306230	9860	9860	9860	9850	243
603	20241029	102300	2833910880	9860	9860	9860	9850	561
604	20241029	102200	2828380530	9860	9860	9860	9850	206
605	20241029	102100	2826349430	9860	9860	9860	9850	292
606	20241029	102000	2823470990	9860	9840	9860	9840	49
607	20241029	101900	2822988070	9860	9860	9860	9850	528
608	20241029	101800	2817785110	9860	9860	9860	9860	277
609	20241029	101700	2815053890	9860	9860	9870	9850	3911
610	20241029	101600	2776490750	9860	9860	9860	9850	483
611	20241029	101500	2771729040	9860	9860	9860	9850	264
612	20241029	101400	2769128000	9860	9860	9860	9850	598
613	20241029	101300	2763232350	9860	9850	9860	9850	352
614	20241029	101200	2759761930	9860	9860	9860	9850	151
615	20241029	101100	2758273690	9860	9850	9860	9850	408
616	20241029	101000	2754254460	9850	9850	9860	9840	4774
617	20241029	100900	2707224500	9850	9860	9860	9850	2229
618	20241029	100800	2685264900	9860	9860	9860	9860	85
619	20241029	100700	2684426800	9860	9860	9870	9860	1488
620	20241029	100600	2669750020	9870	9870	9870	9870	518
621	20241029	100500	2664637360	9870	9870	9870	9860	2153
622	20241029	100400	2643387960	9860	9870	9870	9850	14912
623	20241029	100300	2496400800	9870	9870	9870	9860	1096
624	20241029	100200	2485583900	9870	9850	9870	9840	10175
625	20241029	100100	2385278460	9850	9830	9860	9830	18280
626	20241029	100000	2205432690	9830	9820	9830	9820	5275
627	20241029	095900	2153631880	9810	9820	9820	9810	81
628	20241029	095800	2152836480	9820	9810	9820	9810	3653
629	20241029	095700	2116998640	9810	9800	9810	9780	69275
630	20241029	095600	1438783190	9800	9810	9810	9800	505
631	20241029	095500	1433831580	9810	9800	9810	9800	452
632	20241029	095400	1429398090	9810	9810	9810	9800	504
633	20241029	095300	1424458460	9810	9810	9810	9800	2190
634	20241029	095200	1402984630	9820	9820	9830	9820	237
635	20241029	095100	1400657030	9810	9830	9830	9810	832
636	20241029	095000	1392484880	9820	9820	9840	9820	492
637	20241029	094900	1387649980	9820	9830	9840	9820	1563
638	20241029	094800	1372296590	9840	9810	9840	9810	2470
639	20241029	094700	1348051000	9810	9830	9830	9800	5891
640	20241029	094600	1290249970	9840	9830	9840	9830	261
641	20241029	094500	1287683590	9840	9850	9850	9840	178
642	20241029	094400	1285931310	9850	9840	9850	9820	1968
643	20241029	094300	1266570950	9830	9820	9830	9820	479
644	20241029	094200	1261862400	9830	9820	9830	9820	536
645	20241029	094100	1256594290	9830	9820	9830	9820	123
646	20241029	094000	1255386330	9820	9820	9830	9810	3235
647	20241029	093900	1223618600	9820	9820	9830	9820	3108
648	20241029	093800	1193093850	9830	9840	9840	9820	370
649	20241029	093700	1189457030	9840	9840	9840	9830	1095
650	20241029	093600	1178687890	9850	9860	9860	9840	892
651	20241029	093500	1169902990	9860	9870	9870	9850	737
652	20241029	093400	1162636300	9870	9870	9870	9870	1514
653	20241029	093300	1147693120	9870	9850	9880	9850	12379
654	20241029	093200	1025596130	9840	9840	9840	9830	2633
655	20241029	093100	999688040	9840	9850	9850	9830	400
656	20241029	093000	995752950	9850	9830	9850	9820	7952
657	20241029	092900	917479970	9830	9830	9830	9820	206
658	20241029	092800	915455990	9830	9830	9830	9820	117
659	20241029	092700	914306620	9820	9820	9840	9820	7379
660	20241029	092600	841785240	9820	9820	9820	9810	201
661	20241029	092500	839813120	9820	9800	9820	9790	7963
662	20241029	092400	761779340	9810	9800	9820	9790	2558
663	20241029	092300	736707250	9790	9780	9800	9760	4116
664	20241029	092200	696471890	9760	9790	9790	9760	2543
665	20241029	092100	671629380	9790	9810	9810	9780	1251
666	20241029	092000	659374110	9800	9840	9840	9800	9653
667	20241029	091900	564630160	9840	9850	9860	9840	1934
668	20241029	091800	545592880	9840	9840	9850	9830	1053
669	20241029	091700	535230540	9830	9850	9850	9830	1072
670	20241029	091600	524677240	9850	9850	9850	9840	1561
671	20241029	091500	509302020	9850	9850	9860	9840	3961
672	20241029	091400	470281330	9850	9830	9850	9830	6393
673	20241029	091300	407349080	9840	9830	9850	9830	1439
674	20241029	091200	393190760	9840	9840	9840	9830	205
675	20241029	091100	391174250	9840	9830	9840	9830	26
676	20241029	091000	390918530	9840	9850	9850	9830	570
677	20241029	090900	385309390	9850	9840	9850	9820	1853
678	20241029	090800	367081060	9820	9850	9850	9820	1783
679	20241029	090700	349537230	9850	9830	9850	9800	11519
680	20241029	090600	236284140	9830	9830	9830	9810	7825
681	20241029	090500	159484510	9830	9860	9860	9810	2170
682	20241029	090400	138156120	9840	9840	9850	9840	2556
683	20241029	090300	112988120	9840	9850	9850	9830	771
684	20241029	090200	105394400	9850	9820	9860	9820	4264
685	20241029	090100	63435290	9820	9820	9830	9810	2002
686	20241029	090000	43771620	9820	9790	9820	9790	4439