KissMeData/025550/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	191100	78649290	2870	2870	2870	2870	803
3	20241031	191000	78649290	2870	2870	2870	2870	0
4	20241031	190900	78649290	2870	2870	2870	2870	0
5	20241031	190800	78649290	2870	2870	2870	2870	0
6	20241031	190700	78649290	2870	2870	2870	2870	0
7	20241031	190600	78649290	2870	2870	2870	2870	0
8	20241031	190500	78649290	2870	2870	2870	2870	0
9	20241031	190400	78649290	2870	2870	2870	2870	0
10	20241031	190300	78649290	2870	2870	2870	2870	0
11	20241031	190200	78649290	2870	2870	2870	2870	0
12	20241031	190100	78649290	2870	2870	2870	2870	0
13	20241031	190000	78649290	2870	2870	2870	2870	0
14	20241031	185900	78649290	2870	2870	2870	2870	0
15	20241031	185800	78649290	2870	2870	2870	2870	0
16	20241031	185700	78649290	2870	2870	2870	2870	0
17	20241031	185600	78649290	2870	2870	2870	2870	0
18	20241031	185500	78649290	2870	2870	2870	2870	0
19	20241031	185400	78649290	2870	2870	2870	2870	0
20	20241031	185300	78649290	2870	2870	2870	2870	0
21	20241031	185200	78649290	2870	2870	2870	2870	0
22	20241031	185100	78649290	2870	2870	2870	2870	0
23	20241031	185000	78649290	2870	2870	2870	2870	0
24	20241031	184900	78649290	2870	2870	2870	2870	0
25	20241031	184800	78649290	2870	2870	2870	2870	0
26	20241031	184700	78649290	2870	2870	2870	2870	0
27	20241031	184600	78649290	2870	2870	2870	2870	0
28	20241031	184500	78649290	2870	2870	2870	2870	0
29	20241031	184400	78649290	2870	2870	2870	2870	0
30	20241031	184300	78649290	2870	2870	2870	2870	0
31	20241031	184200	78649290	2870	2870	2870	2870	0
32	20241031	184100	78649290	2870	2870	2870	2870	803
33	20241031	184000	78649290	2870	2870	2870	2870	0
34	20241031	183900	78649290	2870	2870	2870	2870	0
35	20241031	183800	78649290	2870	2870	2870	2870	0
36	20241031	183700	78649290	2870	2870	2870	2870	0
37	20241031	183600	78649290	2870	2870	2870	2870	0
38	20241031	183500	78649290	2870	2870	2870	2870	0
39	20241031	183400	78649290	2870	2870	2870	2870	0
40	20241031	183300	78649290	2870	2870	2870	2870	0
41	20241031	183200	78649290	2870	2870	2870	2870	0
42	20241031	183100	78649290	2870	2870	2870	2870	0
43	20241031	183000	78649290	2870	2870	2870	2870	0
44	20241031	182900	78649290	2870	2870	2870	2870	0
45	20241031	182800	78649290	2870	2870	2870	2870	0
46	20241031	182700	78649290	2870	2870	2870	2870	0
47	20241031	182600	78649290	2870	2870	2870	2870	0
48	20241031	182500	78649290	2870	2870	2870	2870	0
49	20241031	182400	78649290	2870	2870	2870	2870	0
50	20241031	182300	78649290	2870	2870	2870	2870	0
51	20241031	182200	78649290	2870	2870	2870	2870	0
52	20241031	182100	78649290	2870	2870	2870	2870	0
53	20241031	182000	78649290	2870	2870	2870	2870	0
54	20241031	181900	78649290	2870	2870	2870	2870	0
55	20241031	181800	78649290	2870	2870	2870	2870	0
56	20241031	181700	78649290	2870	2870	2870	2870	0
57	20241031	181600	78649290	2870	2870	2870	2870	0
58	20241031	181500	78649290	2870	2870	2870	2870	0
59	20241031	181400	78649290	2870	2870	2870	2870	0
60	20241031	181300	78649290	2870	2870	2870	2870	0
61	20241031	181200	78649290	2870	2870	2870	2870	0
62	20241031	181100	78649290	2870	2870	2870	2870	803
63	20241031	181000	78649290	2870	2870	2870	2870	0
64	20241031	180900	78649290	2870	2870	2870	2870	0
65	20241031	180800	78649290	2870	2870	2870	2870	0
66	20241031	180700	78649290	2870	2870	2870	2870	0
67	20241031	180600	78649290	2870	2870	2870	2870	0
68	20241031	180500	78649290	2870	2870	2870	2870	0
69	20241031	180400	78649290	2870	2870	2870	2870	0
70	20241031	180300	78649290	2870	2870	2870	2870	0
71	20241031	180200	78649290	2870	2870	2870	2870	0
72	20241031	180100	78649290	2870	2870	2870	2870	0
73	20241031	180000	78649290	2870	2870	2870	2870	0
74	20241031	175900	78649290	2870	2870	2870	2870	0
75	20241031	175800	78649290	2870	2870	2870	2870	0
76	20241031	175700	78649290	2870	2870	2870	2870	0
77	20241031	175600	78649290	2870	2870	2870	2870	0
78	20241031	175500	78649290	2870	2870	2870	2870	0
79	20241031	175400	78649290	2870	2870	2870	2870	0
80	20241031	175300	78649290	2870	2870	2870	2870	0
81	20241031	175200	78649290	2870	2870	2870	2870	0
82	20241031	175100	78649290	2870	2870	2870	2870	0
83	20241031	175000	78649290	2870	2870	2870	2870	0
84	20241031	174900	78649290	2870	2870	2870	2870	0
85	20241031	174800	78649290	2870	2870	2870	2870	0
86	20241031	174700	78649290	2870	2870	2870	2870	0
87	20241031	174600	78649290	2870	2870	2870	2870	0
88	20241031	174500	78649290	2870	2870	2870	2870	0
89	20241031	174400	78649290	2870	2870	2870	2870	0
90	20241031	174300	78649290	2870	2870	2870	2870	0
91	20241031	174200	78649290	2870	2870	2870	2870	0
92	20241031	174100	78649290	2870	2870	2870	2870	803
93	20241031	174000	78649290	2870	2870	2870	2870	0
94	20241031	173900	78649290	2870	2870	2870	2870	0
95	20241031	173800	78649290	2870	2870	2870	2870	0
96	20241031	173700	78649290	2870	2870	2870	2870	0
97	20241031	173600	78649290	2870	2870	2870	2870	0
98	20241031	173500	78649290	2870	2870	2870	2870	0
99	20241031	173400	78649290	2870	2870	2870	2870	0
100	20241031	173300	78649290	2870	2870	2870	2870	0
101	20241031	173200	78649290	2870	2870	2870	2870	0
102	20241031	173100	78649290	2870	2870	2870	2870	0
103	20241031	173000	78649290	2870	2870	2870	2870	0
104	20241031	172900	78649290	2870	2870	2870	2870	0
105	20241031	172800	78649290	2870	2870	2870	2870	0
106	20241031	172700	78649290	2870	2870	2870	2870	0
107	20241031	172600	78649290	2870	2870	2870	2870	0
108	20241031	172500	78649290	2870	2870	2870	2870	0
109	20241031	172400	78649290	2870	2870	2870	2870	0
110	20241031	172300	78649290	2870	2870	2870	2870	0
111	20241031	172200	78649290	2870	2870	2870	2870	0
112	20241031	172100	78649290	2870	2870	2870	2870	0
113	20241031	172000	78649290	2870	2870	2870	2870	0
114	20241031	171900	78649290	2870	2870	2870	2870	0
115	20241031	171800	78649290	2870	2870	2870	2870	0
116	20241031	171700	78649290	2870	2870	2870	2870	0
117	20241031	171600	78649290	2870	2870	2870	2870	0
118	20241031	171500	78649290	2870	2870	2870	2870	0
119	20241031	171400	78649290	2870	2870	2870	2870	0
120	20241031	171300	78649290	2870	2870	2870	2870	0
121	20241031	171200	78649290	2870	2870	2870	2870	0
122	20241031	171100	78649290	2870	2870	2870	2870	803
123	20241031	171000	78649290	2870	2870	2870	2870	0
124	20241031	170900	78649290	2870	2870	2870	2870	0
125	20241031	170800	78649290	2870	2870	2870	2870	0
126	20241031	170700	78649290	2870	2870	2870	2870	0
127	20241031	170600	78649290	2870	2870	2870	2870	0
128	20241031	170500	78649290	2870	2870	2870	2870	0
129	20241031	170400	78649290	2870	2870	2870	2870	0
130	20241031	170300	78649290	2870	2870	2870	2870	0
131	20241031	170200	78649290	2870	2870	2870	2870	0
132	20241031	170100	78649290	2870	2870	2870	2870	0
133	20241031	170000	78649290	2870	2870	2870	2870	0
134	20241031	165900	78649290	2870	2870	2870	2870	0
135	20241031	165800	78649290	2870	2870	2870	2870	0
136	20241031	165700	78649290	2870	2870	2870	2870	0
137	20241031	165600	78649290	2870	2870	2870	2870	0
138	20241031	165500	78649290	2870	2870	2870	2870	0
139	20241031	165400	78649290	2870	2870	2870	2870	0
140	20241031	165300	78649290	2870	2870	2870	2870	0
141	20241031	165200	78649290	2870	2870	2870	2870	0
142	20241031	165100	78649290	2870	2870	2870	2870	0
143	20241031	165000	78649290	2870	2870	2870	2870	0
144	20241031	164900	78649290	2870	2870	2870	2870	0
145	20241031	164800	78649290	2870	2870	2870	2870	0
146	20241031	164700	78649290	2870	2870	2870	2870	0
147	20241031	164600	78649290	2870	2870	2870	2870	0
148	20241031	164500	78649290	2870	2870	2870	2870	0
149	20241031	164400	78649290	2870	2870	2870	2870	0
150	20241031	164300	78649290	2870	2870	2870	2870	0
151	20241031	164200	78649290	2870	2870	2870	2870	0
152	20241031	164100	78649290	2870	2870	2870	2870	803
153	20241031	164000	78649290	2870	2870	2870	2870	0
154	20241031	163900	78649290	2870	2870	2870	2870	0
155	20241031	163800	78649290	2870	2870	2870	2870	0
156	20241031	163700	78649290	2870	2870	2870	2870	0
157	20241031	163600	78649290	2870	2870	2870	2870	0
158	20241031	163500	78649290	2870	2870	2870	2870	0
159	20241031	163400	78649290	2870	2870	2870	2870	0
160	20241031	163300	78649290	2870	2870	2870	2870	0
161	20241031	163200	78649290	2870	2870	2870	2870	0
162	20241031	163100	78649290	2870	2870	2870	2870	0
163	20241031	163000	78649290	2870	2870	2870	2870	0
164	20241031	162900	78649290	2870	2870	2870	2870	0
165	20241031	162800	78649290	2870	2870	2870	2870	0
166	20241031	162700	78649290	2870	2870	2870	2870	0
167	20241031	162600	78649290	2870	2870	2870	2870	0
168	20241031	162500	78649290	2870	2870	2870	2870	0
169	20241031	162400	78649290	2870	2870	2870	2870	0
170	20241031	162300	78649290	2870	2870	2870	2870	0
171	20241031	162200	78649290	2870	2870	2870	2870	0
172	20241031	162100	78649290	2870	2870	2870	2870	0
173	20241031	162000	78649290	2870	2870	2870	2870	0
174	20241031	161900	78649290	2870	2870	2870	2870	0
175	20241031	161800	78649290	2870	2870	2870	2870	0
176	20241031	161700	78649290	2870	2870	2870	2870	0
177	20241031	161600	78649290	2870	2870	2870	2870	0
178	20241031	161500	78649290	2870	2870	2870	2870	0
179	20241031	161400	78649290	2870	2870	2870	2870	0
180	20241031	161300	78649290	2870	2870	2870	2870	0
181	20241031	161200	78649290	2870	2870	2870	2870	0
182	20241031	161100	78649290	2870	2870	2870	2870	803
183	20241031	161000	78649290	2870	2870	2870	2870	0
184	20241031	160900	78649290	2870	2870	2870	2870	0
185	20241031	160800	78649290	2870	2870	2870	2870	0
186	20241031	160700	78649290	2870	2870	2870	2870	0
187	20241031	160600	78649290	2870	2870	2870	2870	0
188	20241031	160500	78649290	2870	2870	2870	2870	0
189	20241031	160400	78649290	2870	2870	2870	2870	0
190	20241031	160300	78649290	2870	2870	2870	2870	0
191	20241031	160200	78649290	2870	2870	2870	2870	0
192	20241031	160100	78649290	2870	2870	2870	2870	0
193	20241031	160000	78649290	2870	2870	2870	2870	0
194	20241031	155900	78649290	2870	2870	2870	2870	0
195	20241031	155800	78649290	2870	2870	2870	2870	0
196	20241031	155700	78649290	2870	2870	2870	2870	0
197	20241031	155600	78649290	2870	2870	2870	2870	0
198	20241031	155500	78649290	2870	2870	2870	2870	0
199	20241031	155400	78649290	2870	2870	2870	2870	0
200	20241031	155300	78649290	2870	2870	2870	2870	0
201	20241031	155200	78649290	2870	2870	2870	2870	0
202	20241031	155100	78649290	2870	2870	2870	2870	0
203	20241031	155000	78649290	2870	2870	2870	2870	0
204	20241031	154900	78649290	2870	2870	2870	2870	0
205	20241031	154800	78649290	2870	2870	2870	2870	0
206	20241031	154700	78649290	2870	2870	2870	2870	0
207	20241031	154600	78649290	2870	2870	2870	2870	0
208	20241031	154500	78649290	2870	2870	2870	2870	0
209	20241031	154400	78649290	2870	2870	2870	2870	0
210	20241031	154300	78649290	2870	2870	2870	2870	0
211	20241031	154200	78649290	2870	2870	2870	2870	0
212	20241031	154100	78649290	2870	2870	2870	2870	803
213	20241031	154000	78649290	2870	2870	2870	2870	0
214	20241031	153900	78649290	2870	2870	2870	2870	0
215	20241031	153800	78649290	2870	2870	2870	2870	0
216	20241031	153700	78649290	2870	2870	2870	2870	0
217	20241031	153600	78649290	2870	2870	2870	2870	0
218	20241031	153500	78649290	2870	2870	2870	2870	0
219	20241031	153400	78649290	2870	2870	2870	2870	0
220	20241031	153300	78649290	2870	2870	2870	2870	0
221	20241031	153200	78649290	2870	2870	2870	2870	0
222	20241031	153100	78649290	2870	2870	2870	2870	0
223	20241031	153000	78649290	2870	2870	2870	2870	803
224	20241031	152900	76344680	2875	2875	2875	2875	0
225	20241031	152800	76344680	2875	2875	2875	2875	0
226	20241031	152700	76344680	2875	2875	2875	2875	0
227	20241031	152600	76344680	2875	2875	2875	2875	0
228	20241031	152500	76344680	2875	2875	2875	2875	0
229	20241031	152400	76344680	2875	2875	2875	2875	0
230	20241031	152300	76344680	2875	2875	2875	2875	0
231	20241031	152200	76344680	2875	2875	2875	2875	0
232	20241031	152100	76344680	2875	2875	2875	2875	0
233	20241031	152000	76344680	2875	2875	2875	2875	0
234	20241031	151900	76344680	2875	2870	2875	2870	10
235	20241031	151800	76315955	2870	2870	2870	2870	0
236	20241031	151700	76315955	2870	2870	2870	2870	0
237	20241031	151600	76315955	2870	2870	2870	2870	0
238	20241031	151500	76315955	2870	2870	2870	2870	1
239	20241031	151400	76313085	2855	2855	2855	2855	0
240	20241031	151300	76313085	2855	2855	2855	2855	5
241	20241031	151200	76298810	2860	2860	2860	2860	0
242	20241031	151100	76298810	2860	2855	2860	2855	123
243	20241031	151000	75947640	2875	2860	2875	2860	79
244	20241031	150900	75721685	2870	2870	2870	2870	0
245	20241031	150800	75721685	2870	2870	2870	2870	0
246	20241031	150700	75721685	2870	2870	2870	2870	946
247	20241031	150600	73006665	2870	2870	2870	2870	669
248	20241031	150500	71086635	2855	2855	2855	2855	8
249	20241031	150400	71063795	2855	2855	2855	2855	0
250	20241031	150300	71063795	2855	2855	2855	2855	0
251	20241031	150200	71063795	2855	2870	2870	2855	4
252	20241031	150100	71052360	2855	2855	2855	2855	0
253	20241031	150000	71052360	2855	2855	2855	2855	200
254	20241031	145900	70481360	2855	2855	2855	2855	0
255	20241031	145800	70481360	2855	2855	2855	2855	800
256	20241031	145700	68197360	2855	2855	2855	2855	0
257	20241031	145600	68197360	2855	2855	2855	2855	0
258	20241031	145500	68197360	2855	2855	2855	2855	0
259	20241031	145400	68197360	2855	2860	2860	2855	212
260	20241031	145300	67592095	2870	2870	2870	2870	0
261	20241031	145200	67592095	2870	2870	2870	2870	0
262	20241031	145100	67592095	2870	2870	2870	2870	0
263	20241031	145000	67592095	2870	2860	2870	2860	405
264	20241031	144900	66430055	2860	2850	2860	2850	1759
265	20241031	144800	61413095	2850	2850	2850	2850	0
266	20241031	144700	61413095	2850	2840	2850	2840	380
267	20241031	144600	60333095	2840	2840	2840	2840	0
268	20241031	144500	60333095	2840	2840	2840	2840	0
269	20241031	144400	60333095	2840	2840	2840	2840	0
270	20241031	144300	60333095	2840	2840	2840	2840	0
271	20241031	144200	60333095	2840	2840	2840	2840	0
272	20241031	144100	60333095	2840	2840	2840	2840	0
273	20241031	144000	60333095	2840	2840	2840	2840	10
274	20241031	143900	60304695	2840	2840	2840	2840	60
275	20241031	143800	60134295	2835	2840	2840	2835	241
276	20241031	143700	59449860	2845	2845	2845	2845	0
277	20241031	143600	59449860	2845	2845	2845	2845	0
278	20241031	143500	59449860	2845	2840	2845	2840	4
279	20241031	143400	59438495	2850	2850	2850	2850	0
280	20241031	143300	59438495	2850	2850	2850	2850	0
281	20241031	143200	59438495	2850	2850	2850	2850	0
282	20241031	143100	59438495	2850	2850	2850	2850	0
283	20241031	143000	59438495	2850	2850	2850	2850	0
284	20241031	142900	59438495	2850	2850	2850	2850	0
285	20241031	142800	59438495	2850	2850	2850	2850	0
286	20241031	142700	59438495	2850	2850	2850	2850	30
287	20241031	142600	59352995	2850	2850	2850	2850	0
288	20241031	142500	59352995	2850	2850	2850	2850	0
289	20241031	142400	59352995	2850	2850	2850	2850	0
290	20241031	142300	59352995	2850	2850	2850	2850	0
291	20241031	142200	59352995	2850	2835	2850	2835	2
292	20241031	142100	59347310	2850	2850	2850	2850	0
293	20241031	142000	59347310	2850	2840	2850	2835	26
294	20241031	141900	59273580	2835	2835	2835	2835	0
295	20241031	141800	59273580	2835	2835	2835	2835	0
296	20241031	141700	59273580	2835	2835	2835	2835	344
297	20241031	141600	58298340	2850	2850	2850	2850	0
298	20241031	141500	58298340	2850	2850	2850	2850	0
299	20241031	141400	58298340	2850	2850	2850	2850	0
300	20241031	141300	58298340	2850	2850	2850	2850	0
301	20241031	141200	58298340	2850	2850	2850	2850	0
302	20241031	141100	58298340	2850	2850	2850	2850	0
303	20241031	141000	58298340	2850	2850	2850	2850	0
304	20241031	140900	58298340	2850	2850	2850	2850	0
305	20241031	140800	58298340	2850	2850	2850	2850	0
306	20241031	140700	58298340	2850	2850	2850	2850	0
307	20241031	140600	58298340	2850	2850	2850	2850	1
308	20241031	140500	58295490	2835	2835	2835	2835	0
309	20241031	140400	58295490	2835	2835	2835	2835	1047
310	20241031	140300	55327245	2850	2850	2850	2850	0
311	20241031	140200	55327245	2850	2850	2850	2850	1
312	20241031	140100	55324395	2835	2835	2835	2835	54
313	20241031	140000	55171305	2850	2850	2850	2850	0
314	20241031	135900	55171305	2850	2850	2850	2850	950
315	20241031	135800	52463805	2855	2850	2855	2835	333
316	20241031	135700	51519315	2855	2855	2855	2855	0
317	20241031	135600	51519315	2855	2855	2855	2855	1
318	20241031	135500	51516460	2855	2855	2855	2855	0
319	20241031	135400	51516460	2855	2855	2855	2855	0
320	20241031	135300	51516460	2855	2855	2855	2855	0
321	20241031	135200	51516460	2855	2855	2855	2855	0
322	20241031	135100	51516460	2855	2855	2855	2855	0
323	20241031	135000	51516460	2855	2855	2855	2855	0
324	20241031	134900	51516460	2855	2855	2855	2855	2000
325	20241031	134800	45806460	2860	2860	2860	2860	0
326	20241031	134700	45806460	2860	2860	2860	2860	0
327	20241031	134600	45806460	2860	2860	2860	2860	0
328	20241031	134500	45806460	2860	2860	2860	2860	0
329	20241031	134400	45806460	2860	2850	2860	2850	61
330	20241031	134300	45632595	2850	2850	2850	2850	140
331	20241031	134200	45233595	2855	2845	2855	2830	5003
332	20241031	134100	31038450	2860	2845	2860	2845	2
333	20241031	134000	31032745	2860	2860	2860	2860	0
334	20241031	133900	31032745	2860	2860	2860	2860	0
335	20241031	133800	31032745	2860	2860	2860	2860	0
336	20241031	133700	31032745	2860	2860	2860	2860	0
337	20241031	133600	31032745	2860	2860	2860	2860	0
338	20241031	133500	31032745	2860	2855	2860	2855	11
339	20241031	133400	31001335	2855	2855	2855	2855	0
340	20241031	133300	31001335	2855	2855	2855	2855	0
341	20241031	133200	31001335	2855	2855	2855	2855	0
342	20241031	133100	31001335	2855	2855	2855	2855	0
343	20241031	133000	31001335	2855	2855	2855	2855	0
344	20241031	132900	31001335	2855	2855	2855	2855	0
345	20241031	132800	31001335	2855	2855	2855	2855	4
346	20241031	132700	30989915	2860	2860	2860	2860	0
347	20241031	132600	30989915	2860	2845	2860	2845	49
348	20241031	132500	30850495	2860	2860	2860	2860	0
349	20241031	132400	30850495	2860	2860	2860	2860	0
350	20241031	132300	30850495	2860	2860	2860	2860	0
351	20241031	132200	30850495	2860	2860	2860	2860	1
352	20241031	132100	30847635	2845	2845	2845	2845	0
353	20241031	132000	30847635	2845	2845	2845	2845	0
354	20241031	131900	30847635	2845	2845	2845	2845	0
355	20241031	131800	30847635	2845	2850	2850	2845	2000
356	20241031	131700	25154680	2855	2855	2855	2855	0
357	20241031	131600	25154680	2855	2855	2855	2855	105
358	20241031	131500	24854905	2855	2855	2855	2855	0
359	20241031	131400	24854905	2855	2855	2855	2855	0
360	20241031	131300	24854905	2855	2855	2855	2855	90
361	20241031	131200	24597955	2855	2860	2860	2855	110
362	20241031	131100	24283405	2865	2865	2865	2865	0
363	20241031	131000	24283405	2865	2865	2865	2865	0
364	20241031	130900	24283405	2865	2865	2865	2865	0
365	20241031	130800	24283405	2865	2865	2865	2865	0
366	20241031	130700	24283405	2865	2865	2865	2865	0
367	20241031	130600	24283405	2865	2865	2865	2865	0
368	20241031	130500	24283405	2865	2865	2865	2865	1
369	20241031	130400	24280540	2865	2865	2865	2865	0
370	20241031	130300	24280540	2865	2865	2865	2865	0
371	20241031	130200	24280540	2865	2865	2865	2865	0
372	20241031	130100	24280540	2865	2865	2865	2865	0
373	20241031	130000	24280540	2865	2865	2865	2865	0
374	20241031	125900	24280540	2865	2865	2865	2865	0
375	20241031	125800	24280540	2865	2865	2865	2865	0
376	20241031	125700	24280540	2865	2865	2865	2865	0
377	20241031	125600	24280540	2865	2865	2865	2865	0
378	20241031	125500	24280540	2865	2865	2865	2865	0
379	20241031	125400	24280540	2865	2865	2865	2865	0
380	20241031	125300	24280540	2865	2865	2865	2865	0
381	20241031	125200	24280540	2865	2865	2865	2865	1
382	20241031	125100	24277675	2865	2865	2865	2865	0
383	20241031	125000	24277675	2865	2865	2865	2865	0
384	20241031	124900	24277675	2865	2865	2865	2865	0
385	20241031	124800	24277675	2865	2865	2865	2865	0
386	20241031	124700	24277675	2865	2865	2865	2865	0
387	20241031	124600	24277675	2865	2865	2865	2865	1
388	20241031	124500	24274810	2845	2845	2845	2845	0
389	20241031	124400	24274810	2845	2845	2845	2845	997
390	20241031	124300	21438345	2845	2845	2845	2845	0
391	20241031	124200	21438345	2845	2845	2845	2845	0
392	20241031	124100	21438345	2845	2845	2845	2845	0
393	20241031	124000	21438345	2845	2845	2845	2845	1
394	20241031	123900	21435500	2845	2845	2845	2845	0
395	20241031	123800	21435500	2845	2845	2845	2845	1
396	20241031	123700	21432655	2860	2860	2860	2860	0
397	20241031	123600	21432655	2860	2850	2860	2845	893
398	20241031	123500	18891795	2860	2860	2860	2860	0
399	20241031	123400	18891795	2860	2860	2860	2860	1
400	20241031	123300	18888935	2850	2850	2850	2850	100
401	20241031	123200	18603935	2860	2860	2860	2860	0
402	20241031	123100	18603935	2860	2860	2860	2860	0
403	20241031	123000	18603935	2860	2850	2860	2850	16
404	20241031	122900	18558325	2850	2850	2850	2850	0
405	20241031	122800	18558325	2850	2850	2850	2850	0
406	20241031	122700	18558325	2850	2850	2850	2850	0
407	20241031	122600	18558325	2850	2850	2850	2850	0
408	20241031	122500	18558325	2850	2860	2860	2850	158
409	20241031	122400	18106985	2870	2870	2870	2870	0
410	20241031	122300	18106985	2870	2870	2870	2870	0
411	20241031	122200	18106985	2870	2870	2870	2870	0
412	20241031	122100	18106985	2870	2870	2870	2870	0
413	20241031	122000	18106985	2870	2870	2870	2870	0
414	20241031	121900	18106985	2870	2870	2870	2870	0
415	20241031	121800	18106985	2870	2870	2870	2870	0
416	20241031	121700	18106985	2870	2870	2870	2870	0
417	20241031	121600	18106985	2870	2870	2870	2870	0
418	20241031	121500	18106985	2870	2870	2870	2870	0
419	20241031	121400	18106985	2870	2870	2870	2870	0
420	20241031	121300	18106985	2870	2870	2870	2870	0
421	20241031	121200	18106985	2870	2870	2870	2870	0
422	20241031	121100	18106985	2870	2870	2870	2870	0
423	20241031	121000	18106985	2870	2870	2870	2870	2
424	20241031	120900	18101245	2870	2870	2870	2870	0
425	20241031	120800	18101245	2870	2870	2870	2870	0
426	20241031	120700	18101245	2870	2870	2870	2870	0
427	20241031	120600	18101245	2870	2870	2870	2870	0
428	20241031	120500	18101245	2870	2870	2870	2870	0
429	20241031	120400	18101245	2870	2870	2870	2870	0
430	20241031	120300	18101245	2870	2870	2870	2870	0
431	20241031	120200	18101245	2870	2870	2870	2870	0
432	20241031	120100	18101245	2870	2870	2870	2870	34
433	20241031	120000	18003665	2870	2870	2870	2870	0
434	20241031	115900	18003665	2870	2870	2870	2870	0
435	20241031	115800	18003665	2870	2870	2870	2870	0
436	20241031	115700	18003665	2870	2870	2870	2870	0
437	20241031	115600	18003665	2870	2870	2870	2870	0
438	20241031	115500	18003665	2870	2865	2870	2865	5
439	20241031	115400	17989320	2870	2870	2870	2870	0
440	20241031	115300	17989320	2870	2870	2870	2870	0
441	20241031	115200	17989320	2870	2870	2870	2870	0
442	20241031	115100	17989320	2870	2870	2870	2870	0
443	20241031	115000	17989320	2870	2870	2870	2870	0
444	20241031	114900	17989320	2870	2870	2870	2870	0
445	20241031	114800	17989320	2870	2870	2870	2870	0
446	20241031	114700	17989320	2870	2870	2870	2870	0
447	20241031	114600	17989320	2870	2870	2870	2870	0
448	20241031	114500	17989320	2870	2870	2870	2870	0
449	20241031	114400	17989320	2870	2870	2870	2870	0
450	20241031	114300	17989320	2870	2870	2870	2870	0
451	20241031	114200	17989320	2870	2870	2870	2870	500
452	20241031	114100	16554320	2865	2865	2865	2865	0
453	20241031	114000	16554320	2865	2865	2865	2865	0
454	20241031	113900	16554320	2865	2865	2865	2865	0
455	20241031	113800	16554320	2865	2865	2865	2865	0
456	20241031	113700	16554320	2865	2865	2865	2865	0
457	20241031	113600	16554320	2865	2865	2865	2865	0
458	20241031	113500	16554320	2865	2865	2865	2865	0
459	20241031	113400	16554320	2865	2865	2865	2865	0
460	20241031	113300	16554320	2865	2860	2865	2860	686
461	20241031	113200	14589015	2860	2860	2860	2860	1
462	20241031	113100	14586155	2860	2860	2860	2860	0
463	20241031	113000	14586155	2860	2860	2860	2860	2
464	20241031	112900	14580435	2860	2860	2860	2860	0
465	20241031	112800	14580435	2860	2860	2860	2860	0
466	20241031	112700	14580435	2860	2860	2860	2860	17
467	20241031	112600	14531815	2860	2860	2860	2860	0
468	20241031	112500	14531815	2860	2860	2860	2860	0
469	20241031	112400	14531815	2860	2860	2860	2860	0
470	20241031	112300	14531815	2860	2860	2860	2860	0
471	20241031	112200	14531815	2860	2860	2860	2860	0
472	20241031	112100	14531815	2860	2860	2860	2860	0
473	20241031	112000	14531815	2860	2860	2860	2860	10
474	20241031	111900	14503215	2860	2860	2860	2860	0
475	20241031	111800	14503215	2860	2860	2860	2860	0
476	20241031	111700	14503215	2860	2860	2860	2860	0
477	20241031	111600	14503215	2860	2860	2860	2860	0
478	20241031	111500	14503215	2860	2860	2860	2860	0
479	20241031	111400	14503215	2860	2860	2860	2860	0
480	20241031	111300	14503215	2860	2860	2860	2860	0
481	20241031	111200	14503215	2860	2860	2860	2860	0
482	20241031	111100	14503215	2860	2860	2860	2860	0
483	20241031	111000	14503215	2860	2860	2860	2860	0
484	20241031	110900	14503215	2860	2860	2860	2860	0
485	20241031	110800	14503215	2860	2860	2860	2860	0
486	20241031	110700	14503215	2860	2860	2860	2860	0
487	20241031	110600	14503215	2860	2860	2860	2860	0
488	20241031	110500	14503215	2860	2860	2860	2860	0
489	20241031	110400	14503215	2860	2860	2860	2860	1
490	20241031	110300	14500355	2845	2845	2845	2845	0
491	20241031	110200	14500355	2845	2850	2850	2840	1548
492	20241031	110100	10094350	2850	2865	2865	2850	46
493	20241031	110000	9962620	2845	2845	2845	2845	0
494	20241031	105900	9962620	2845	2845	2845	2845	0
495	20241031	105800	9962620	2845	2845	2845	2845	0
496	20241031	105700	9962620	2845	2845	2845	2845	0
497	20241031	105600	9962620	2845	2845	2845	2845	0
498	20241031	105500	9962620	2845	2845	2845	2845	0
499	20241031	105400	9962620	2845	2845	2845	2845	0
500	20241031	105300	9962620	2845	2845	2845	2845	0
501	20241031	105200	9962620	2845	2845	2845	2845	0
502	20241031	105100	9962620	2845	2845	2845	2845	0
503	20241031	105000	9962620	2845	2845	2845	2845	5
504	20241031	104900	9948395	2845	2845	2845	2845	0
505	20241031	104800	9948395	2845	2845	2845	2845	0
506	20241031	104700	9948395	2845	2845	2845	2845	0
507	20241031	104600	9948395	2845	2845	2845	2845	0
508	20241031	104500	9948395	2845	2845	2845	2845	0
509	20241031	104400	9948395	2845	2845	2845	2845	0
510	20241031	104300	9948395	2845	2845	2845	2845	0
511	20241031	104200	9948395	2845	2845	2845	2845	0
512	20241031	104100	9948395	2845	2845	2845	2845	0
513	20241031	104000	9948395	2845	2845	2845	2845	0
514	20241031	103900	9948395	2845	2845	2845	2845	0
515	20241031	103800	9948395	2845	2845	2845	2845	0
516	20241031	103700	9948395	2845	2845	2845	2845	0
517	20241031	103600	9948395	2845	2845	2845	2845	0
518	20241031	103500	9948395	2845	2845	2845	2845	0
519	20241031	103400	9948395	2845	2845	2845	2845	60
520	20241031	103300	9777695	2845	2845	2845	2845	0
521	20241031	103200	9777695	2845	2845	2845	2845	0
522	20241031	103100	9777695	2845	2845	2845	2845	0
523	20241031	103000	9777695	2845	2845	2845	2845	0
524	20241031	102900	9777695	2845	2850	2850	2845	64
525	20241031	102800	9595600	2850	2850	2850	2850	0
526	20241031	102700	9595600	2850	2850	2850	2850	0
527	20241031	102600	9595600	2850	2850	2850	2850	1
528	20241031	102500	9592750	2850	2850	2850	2850	0
529	20241031	102400	9592750	2850	2850	2850	2850	0
530	20241031	102300	9592750	2850	2850	2850	2850	3
531	20241031	102200	9584200	2865	2865	2865	2865	0
532	20241031	102100	9584200	2865	2865	2865	2865	0
533	20241031	102000	9584200	2865	2865	2865	2865	3
534	20241031	101900	9575605	2850	2850	2850	2850	0
535	20241031	101800	9575605	2850	2850	2850	2850	0
536	20241031	101700	9575605	2850	2850	2850	2850	0
537	20241031	101600	9575605	2850	2850	2850	2850	0
538	20241031	101500	9575605	2850	2850	2850	2850	0
539	20241031	101400	9575605	2850	2860	2865	2850	1013
540	20241031	101300	6673930	2870	2870	2870	2870	0
541	20241031	101200	6673930	2870	2870	2870	2870	0
542	20241031	101100	6673930	2870	2870	2870	2870	0
543	20241031	101000	6673930	2870	2870	2870	2870	0
544	20241031	100900	6673930	2870	2870	2870	2870	0
545	20241031	100800	6673930	2870	2870	2870	2870	0
546	20241031	100700	6673930	2870	2870	2870	2870	0
547	20241031	100600	6673930	2870	2870	2870	2870	0
548	20241031	100500	6673930	2870	2870	2870	2870	0
549	20241031	100400	6673930	2870	2870	2870	2870	2
550	20241031	100300	6668190	2850	2850	2850	2850	0
551	20241031	100200	6668190	2850	2850	2850	2850	0
552	20241031	100100	6668190	2850	2850	2850	2850	0
553	20241031	100000	6668190	2850	2850	2850	2850	0
554	20241031	095900	6668190	2850	2850	2850	2845	133
555	20241031	095800	6289550	2850	2850	2850	2850	0
556	20241031	095700	6289550	2850	2875	2875	2850	4
557	20241031	095600	6278125	2850	2850	2850	2850	0
558	20241031	095500	6278125	2850	2850	2850	2850	0
559	20241031	095400	6278125	2850	2850	2850	2850	0
560	20241031	095300	6278125	2850	2850	2850	2850	34
561	20241031	095200	6181225	2875	2875	2875	2875	0
562	20241031	095100	6181225	2875	2875	2875	2875	0
563	20241031	095000	6181225	2875	2875	2875	2875	0
564	20241031	094900	6181225	2875	2875	2875	2875	0
565	20241031	094800	6181225	2875	2875	2875	2875	0
566	20241031	094700	6181225	2875	2875	2875	2875	0
567	20241031	094600	6181225	2875	2875	2875	2875	0
568	20241031	094500	6181225	2875	2875	2875	2875	0
569	20241031	094400	6181225	2875	2875	2875	2875	1
570	20241031	094300	6178350	2875	2875	2875	2875	1
571	20241031	094200	6175475	2855	2875	2875	2855	13
572	20241031	094100	6138300	2875	2875	2875	2875	22
573	20241031	094000	6075050	2850	2850	2850	2850	0
574	20241031	093900	6075050	2850	2850	2850	2850	0
575	20241031	093800	6075050	2850	2850	2850	2850	0
576	20241031	093700	6075050	2850	2850	2850	2850	0
577	20241031	093600	6075050	2850	2850	2850	2850	0
578	20241031	093500	6075050	2850	2850	2850	2850	0
579	20241031	093400	6075050	2850	2850	2850	2850	0
580	20241031	093300	6075050	2850	2850	2850	2850	0
581	20241031	093200	6075050	2850	2850	2850	2850	0
582	20241031	093100	6075050	2850	2850	2850	2850	1
583	20241031	093000	6072200	2850	2850	2850	2850	9
584	20241031	092900	6046550	2850	2850	2850	2850	0
585	20241031	092800	6046550	2850	2850	2850	2850	0
586	20241031	092700	6046550	2850	2850	2850	2850	0
587	20241031	092600	6046550	2850	2850	2850	2850	0
588	20241031	092500	6046550	2850	2850	2850	2850	0
589	20241031	092400	6046550	2850	2850	2850	2850	0
590	20241031	092300	6046550	2850	2850	2850	2850	0
591	20241031	092200	6046550	2850	2850	2850	2850	0
592	20241031	092100	6046550	2850	2850	2850	2850	0
593	20241031	092000	6046550	2850	2850	2850	2850	0
594	20241031	091900	6046550	2850	2850	2850	2850	671
595	20241031	091800	4134200	2875	2875	2875	2875	6
596	20241031	091700	4116950	2855	2855	2855	2855	0
597	20241031	091600	4116950	2855	2880	2880	2855	21
598	20241031	091500	4056970	2875	2875	2875	2875	1
599	20241031	091400	4054095	2850	2880	2880	2850	2
600	20241031	091300	4048365	2875	2870	2875	2870	2
601	20241031	091200	4042620	2860	2860	2860	2860	0
602	20241031	091100	4042620	2860	2860	2860	2860	32
603	20241031	091000	3951100	2860	2860	2860	2860	0
604	20241031	090900	3951100	2860	2840	2860	2840	501
605	20241031	090800	2528240	2845	2845	2845	2845	256
606	20241031	090700	1799920	2860	2860	2860	2860	501
607	20241031	090600	367060	2850	2850	2850	2850	11
608	20241031	090500	335710	2845	2845	2845	2845	0
609	20241031	090400	335710	2845	2845	2845	2845	0
610	20241031	090300	335710	2845	2845	2845	2845	0
611	20241031	090200	335710	2845	2845	2845	2845	0
612	20241031	090100	335710	2845	2845	2845	2845	0
613	20241031	090000	335710	2845	2845	2845	2845	118