KissMeData/025550/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	190700	46427750	2870	2870	2870	2870	397
3	20241101	190600	46427750	2870	2870	2870	2870	0
4	20241101	190500	46427750	2870	2870	2870	2870	0
5	20241101	190400	46427750	2870	2870	2870	2870	0
6	20241101	190300	46427750	2870	2870	2870	2870	0
7	20241101	190200	46427750	2870	2870	2870	2870	0
8	20241101	190100	46427750	2870	2870	2870	2870	0
9	20241101	190000	46427750	2870	2870	2870	2870	0
10	20241101	185900	46427750	2870	2870	2870	2870	0
11	20241101	185800	46427750	2870	2870	2870	2870	0
12	20241101	185700	46427750	2870	2870	2870	2870	0
13	20241101	185600	46427750	2870	2870	2870	2870	0
14	20241101	185500	46427750	2870	2870	2870	2870	0
15	20241101	185400	46427750	2870	2870	2870	2870	0
16	20241101	185300	46427750	2870	2870	2870	2870	0
17	20241101	185200	46427750	2870	2870	2870	2870	0
18	20241101	185100	46427750	2870	2870	2870	2870	0
19	20241101	185000	46427750	2870	2870	2870	2870	0
20	20241101	184900	46427750	2870	2870	2870	2870	0
21	20241101	184800	46427750	2870	2870	2870	2870	0
22	20241101	184700	46427750	2870	2870	2870	2870	0
23	20241101	184600	46427750	2870	2870	2870	2870	0
24	20241101	184500	46427750	2870	2870	2870	2870	0
25	20241101	184400	46427750	2870	2870	2870	2870	0
26	20241101	184300	46427750	2870	2870	2870	2870	0
27	20241101	184200	46427750	2870	2870	2870	2870	0
28	20241101	184100	46427750	2870	2870	2870	2870	0
29	20241101	184000	46427750	2870	2870	2870	2870	0
30	20241101	183900	46427750	2870	2870	2870	2870	0
31	20241101	183800	46427750	2870	2870	2870	2870	0
32	20241101	183700	46427750	2870	2870	2870	2870	397
33	20241101	183600	46427750	2870	2870	2870	2870	0
34	20241101	183500	46427750	2870	2870	2870	2870	0
35	20241101	183400	46427750	2870	2870	2870	2870	0
36	20241101	183300	46427750	2870	2870	2870	2870	0
37	20241101	183200	46427750	2870	2870	2870	2870	0
38	20241101	183100	46427750	2870	2870	2870	2870	0
39	20241101	183000	46427750	2870	2870	2870	2870	0
40	20241101	182900	46427750	2870	2870	2870	2870	0
41	20241101	182800	46427750	2870	2870	2870	2870	0
42	20241101	182700	46427750	2870	2870	2870	2870	0
43	20241101	182600	46427750	2870	2870	2870	2870	0
44	20241101	182500	46427750	2870	2870	2870	2870	0
45	20241101	182400	46427750	2870	2870	2870	2870	0
46	20241101	182300	46427750	2870	2870	2870	2870	0
47	20241101	182200	46427750	2870	2870	2870	2870	0
48	20241101	182100	46427750	2870	2870	2870	2870	0
49	20241101	182000	46427750	2870	2870	2870	2870	0
50	20241101	181900	46427750	2870	2870	2870	2870	0
51	20241101	181800	46427750	2870	2870	2870	2870	0
52	20241101	181700	46427750	2870	2870	2870	2870	0
53	20241101	181600	46427750	2870	2870	2870	2870	0
54	20241101	181500	46427750	2870	2870	2870	2870	0
55	20241101	181400	46427750	2870	2870	2870	2870	0
56	20241101	181300	46427750	2870	2870	2870	2870	0
57	20241101	181200	46427750	2870	2870	2870	2870	0
58	20241101	181100	46427750	2870	2870	2870	2870	0
59	20241101	181000	46427750	2870	2870	2870	2870	0
60	20241101	180900	46427750	2870	2870	2870	2870	0
61	20241101	180800	46427750	2870	2870	2870	2870	0
62	20241101	180700	46427750	2870	2870	2870	2870	397
63	20241101	180600	46427750	2870	2870	2870	2870	0
64	20241101	180500	46427750	2870	2870	2870	2870	0
65	20241101	180400	46427750	2870	2870	2870	2870	0
66	20241101	180300	46427750	2870	2870	2870	2870	0
67	20241101	180200	46427750	2870	2870	2870	2870	0
68	20241101	180100	46427750	2870	2870	2870	2870	0
69	20241101	180000	46427750	2870	2870	2870	2870	0
70	20241101	175900	46427750	2870	2870	2870	2870	0
71	20241101	175800	46427750	2870	2870	2870	2870	0
72	20241101	175700	46427750	2870	2870	2870	2870	0
73	20241101	175600	46427750	2870	2870	2870	2870	0
74	20241101	175500	46427750	2870	2870	2870	2870	0
75	20241101	175400	46427750	2870	2870	2870	2870	0
76	20241101	175300	46427750	2870	2870	2870	2870	0
77	20241101	175200	46427750	2870	2870	2870	2870	0
78	20241101	175100	46427750	2870	2870	2870	2870	0
79	20241101	175000	46427750	2870	2870	2870	2870	0
80	20241101	174900	46427750	2870	2870	2870	2870	0
81	20241101	174800	46427750	2870	2870	2870	2870	0
82	20241101	174700	46427750	2870	2870	2870	2870	0
83	20241101	174600	46427750	2870	2870	2870	2870	0
84	20241101	174500	46427750	2870	2870	2870	2870	0
85	20241101	174400	46427750	2870	2870	2870	2870	0
86	20241101	174300	46427750	2870	2870	2870	2870	0
87	20241101	174200	46427750	2870	2870	2870	2870	0
88	20241101	174100	46427750	2870	2870	2870	2870	0
89	20241101	174000	46427750	2870	2870	2870	2870	0
90	20241101	173900	46427750	2870	2870	2870	2870	0
91	20241101	173800	46427750	2870	2870	2870	2870	0
92	20241101	173700	46427750	2870	2870	2870	2870	397
93	20241101	173600	46427750	2870	2870	2870	2870	0
94	20241101	173500	46427750	2870	2870	2870	2870	0
95	20241101	173400	46427750	2870	2870	2870	2870	0
96	20241101	173300	46427750	2870	2870	2870	2870	0
97	20241101	173200	46427750	2870	2870	2870	2870	0
98	20241101	173100	46427750	2870	2870	2870	2870	0
99	20241101	173000	46427750	2870	2870	2870	2870	0
100	20241101	172900	46427750	2870	2870	2870	2870	0
101	20241101	172800	46427750	2870	2870	2870	2870	0
102	20241101	172700	46427750	2870	2870	2870	2870	0
103	20241101	172600	46427750	2870	2870	2870	2870	0
104	20241101	172500	46427750	2870	2870	2870	2870	0
105	20241101	172400	46427750	2870	2870	2870	2870	0
106	20241101	172300	46427750	2870	2870	2870	2870	0
107	20241101	172200	46427750	2870	2870	2870	2870	0
108	20241101	172100	46427750	2870	2870	2870	2870	0
109	20241101	172000	46427750	2870	2870	2870	2870	0
110	20241101	171900	46427750	2870	2870	2870	2870	0
111	20241101	171800	46427750	2870	2870	2870	2870	0
112	20241101	171700	46427750	2870	2870	2870	2870	0
113	20241101	171600	46427750	2870	2870	2870	2870	0
114	20241101	171500	46427750	2870	2870	2870	2870	0
115	20241101	171400	46427750	2870	2870	2870	2870	0
116	20241101	171300	46427750	2870	2870	2870	2870	0
117	20241101	171200	46427750	2870	2870	2870	2870	0
118	20241101	171100	46427750	2870	2870	2870	2870	0
119	20241101	171000	46427750	2870	2870	2870	2870	0
120	20241101	170900	46427750	2870	2870	2870	2870	0
121	20241101	170800	46427750	2870	2870	2870	2870	0
122	20241101	170700	46427750	2870	2870	2870	2870	397
123	20241101	170600	46427750	2870	2870	2870	2870	0
124	20241101	170500	46427750	2870	2870	2870	2870	0
125	20241101	170400	46427750	2870	2870	2870	2870	0
126	20241101	170300	46427750	2870	2870	2870	2870	0
127	20241101	170200	46427750	2870	2870	2870	2870	0
128	20241101	170100	46427750	2870	2870	2870	2870	0
129	20241101	170000	46427750	2870	2870	2870	2870	0
130	20241101	165900	46427750	2870	2870	2870	2870	0
131	20241101	165800	46427750	2870	2870	2870	2870	0
132	20241101	165700	46427750	2870	2870	2870	2870	0
133	20241101	165600	46427750	2870	2870	2870	2870	0
134	20241101	165500	46427750	2870	2870	2870	2870	0
135	20241101	165400	46427750	2870	2870	2870	2870	0
136	20241101	165300	46427750	2870	2870	2870	2870	0
137	20241101	165200	46427750	2870	2870	2870	2870	0
138	20241101	165100	46427750	2870	2870	2870	2870	0
139	20241101	165000	46427750	2870	2870	2870	2870	0
140	20241101	164900	46427750	2870	2870	2870	2870	0
141	20241101	164800	46427750	2870	2870	2870	2870	0
142	20241101	164700	46427750	2870	2870	2870	2870	0
143	20241101	164600	46427750	2870	2870	2870	2870	0
144	20241101	164500	46427750	2870	2870	2870	2870	0
145	20241101	164400	46427750	2870	2870	2870	2870	0
146	20241101	164300	46427750	2870	2870	2870	2870	0
147	20241101	164200	46427750	2870	2870	2870	2870	0
148	20241101	164100	46427750	2870	2870	2870	2870	0
149	20241101	164000	46427750	2870	2870	2870	2870	0
150	20241101	163900	46427750	2870	2870	2870	2870	0
151	20241101	163800	46427750	2870	2870	2870	2870	0
152	20241101	163700	46427750	2870	2870	2870	2870	397
153	20241101	163600	46427750	2870	2870	2870	2870	0
154	20241101	163500	46427750	2870	2870	2870	2870	0
155	20241101	163400	46427750	2870	2870	2870	2870	0
156	20241101	163300	46427750	2870	2870	2870	2870	0
157	20241101	163200	46427750	2870	2870	2870	2870	0
158	20241101	163100	46427750	2870	2870	2870	2870	0
159	20241101	163000	46427750	2870	2870	2870	2870	0
160	20241101	162900	46427750	2870	2870	2870	2870	0
161	20241101	162800	46427750	2870	2870	2870	2870	0
162	20241101	162700	46427750	2870	2870	2870	2870	0
163	20241101	162600	46427750	2870	2870	2870	2870	0
164	20241101	162500	46427750	2870	2870	2870	2870	0
165	20241101	162400	46427750	2870	2870	2870	2870	0
166	20241101	162300	46427750	2870	2870	2870	2870	0
167	20241101	162200	46427750	2870	2870	2870	2870	0
168	20241101	162100	46427750	2870	2870	2870	2870	0
169	20241101	162000	46427750	2870	2870	2870	2870	0
170	20241101	161900	46427750	2870	2870	2870	2870	0
171	20241101	161800	46427750	2870	2870	2870	2870	0
172	20241101	161700	46427750	2870	2870	2870	2870	0
173	20241101	161600	46427750	2870	2870	2870	2870	0
174	20241101	161500	46427750	2870	2870	2870	2870	0
175	20241101	161400	46427750	2870	2870	2870	2870	0
176	20241101	161300	46427750	2870	2870	2870	2870	0
177	20241101	161200	46427750	2870	2870	2870	2870	0
178	20241101	161100	46427750	2870	2870	2870	2870	0
179	20241101	161000	46427750	2870	2870	2870	2870	0
180	20241101	160900	46427750	2870	2870	2870	2870	0
181	20241101	160800	46427750	2870	2870	2870	2870	0
182	20241101	160700	46427750	2870	2870	2870	2870	397
183	20241101	160600	46427750	2870	2870	2870	2870	0
184	20241101	160500	46427750	2870	2870	2870	2870	0
185	20241101	160400	46427750	2870	2870	2870	2870	0
186	20241101	160300	46427750	2870	2870	2870	2870	0
187	20241101	160200	46427750	2870	2870	2870	2870	0
188	20241101	160100	46427750	2870	2870	2870	2870	0
189	20241101	160000	46427750	2870	2870	2870	2870	0
190	20241101	155900	46427750	2870	2870	2870	2870	0
191	20241101	155800	46427750	2870	2870	2870	2870	0
192	20241101	155700	46427750	2870	2870	2870	2870	0
193	20241101	155600	46427750	2870	2870	2870	2870	0
194	20241101	155500	46427750	2870	2870	2870	2870	0
195	20241101	155400	46427750	2870	2870	2870	2870	0
196	20241101	155300	46427750	2870	2870	2870	2870	0
197	20241101	155200	46427750	2870	2870	2870	2870	0
198	20241101	155100	46427750	2870	2870	2870	2870	0
199	20241101	155000	46427750	2870	2870	2870	2870	0
200	20241101	154900	46427750	2870	2870	2870	2870	0
201	20241101	154800	46427750	2870	2870	2870	2870	0
202	20241101	154700	46427750	2870	2870	2870	2870	0
203	20241101	154600	46427750	2870	2870	2870	2870	0
204	20241101	154500	46427750	2870	2870	2870	2870	0
205	20241101	154400	46427750	2870	2870	2870	2870	0
206	20241101	154300	46427750	2870	2870	2870	2870	0
207	20241101	154200	46427750	2870	2870	2870	2870	0
208	20241101	154100	46427750	2870	2870	2870	2870	0
209	20241101	154000	46427750	2870	2870	2870	2870	0
210	20241101	153900	46427750	2870	2870	2870	2870	0
211	20241101	153800	46427750	2870	2870	2870	2870	0
212	20241101	153700	46427750	2870	2870	2870	2870	397
213	20241101	153600	46427750	2870	2870	2870	2870	0
214	20241101	153500	46427750	2870	2870	2870	2870	0
215	20241101	153400	46427750	2870	2870	2870	2870	0
216	20241101	153300	46427750	2870	2870	2870	2870	0
217	20241101	153200	46427750	2870	2870	2870	2870	0
218	20241101	153100	46427750	2870	2870	2870	2870	0
219	20241101	153000	46427750	2870	2870	2870	2870	397
220	20241101	152900	45288360	2870	2870	2870	2870	0
221	20241101	152800	45288360	2870	2870	2870	2870	0
222	20241101	152700	45288360	2870	2870	2870	2870	0
223	20241101	152600	45288360	2870	2870	2870	2870	0
224	20241101	152500	45288360	2870	2870	2870	2870	0
225	20241101	152400	45288360	2870	2870	2870	2870	0
226	20241101	152300	45288360	2870	2870	2870	2870	0
227	20241101	152200	45288360	2870	2870	2870	2870	0
228	20241101	152100	45288360	2870	2870	2870	2870	0
229	20241101	152000	45288360	2870	2870	2870	2870	0
230	20241101	151900	45288360	2870	2870	2870	2870	0
231	20241101	151800	45288360	2870	2870	2870	2870	0
232	20241101	151700	45288360	2870	2870	2870	2870	0
233	20241101	151600	45288360	2870	2870	2870	2870	20
234	20241101	151500	45230960	2870	2870	2870	2870	0
235	20241101	151400	45230960	2870	2870	2870	2870	0
236	20241101	151300	45230960	2870	2870	2870	2870	0
237	20241101	151200	45230960	2870	2870	2870	2870	15
238	20241101	151100	45187910	2875	2875	2875	2875	100
239	20241101	151000	44900410	2875	2875	2875	2875	0
240	20241101	150900	44900410	2875	2875	2875	2875	0
241	20241101	150800	44900410	2875	2875	2875	2875	0
242	20241101	150700	44900410	2875	2875	2875	2875	68
243	20241101	150600	44704910	2875	2875	2875	2875	9
244	20241101	150500	44679035	2875	2870	2875	2870	33
245	20241101	150400	44584270	2870	2870	2870	2870	350
246	20241101	150300	43579770	2870	2870	2870	2870	0
247	20241101	150200	43579770	2870	2870	2870	2870	0
248	20241101	150100	43579770	2870	2870	2870	2870	0
249	20241101	150000	43579770	2870	2870	2870	2870	0
250	20241101	145900	43579770	2870	2870	2870	2870	0
251	20241101	145800	43579770	2870	2870	2870	2870	0
252	20241101	145700	43579770	2870	2870	2870	2870	0
253	20241101	145600	43579770	2870	2870	2870	2870	0
254	20241101	145500	43579770	2870	2870	2870	2870	0
255	20241101	145400	43579770	2870	2870	2870	2870	5
256	20241101	145300	43565420	2870	2870	2870	2870	0
257	20241101	145200	43565420	2870	2870	2870	2870	0
258	20241101	145100	43565420	2870	2870	2870	2870	0
259	20241101	145000	43565420	2870	2870	2870	2870	0
260	20241101	144900	43565420	2870	2870	2870	2870	1512
261	20241101	144800	39225980	2870	2870	2870	2870	0
262	20241101	144700	39225980	2870	2870	2870	2870	0
263	20241101	144600	39225980	2870	2870	2870	2870	0
264	20241101	144500	39225980	2870	2870	2870	2870	22
265	20241101	144400	39162840	2875	2875	2875	2875	34
266	20241101	144300	39065090	2875	2875	2875	2875	0
267	20241101	144200	39065090	2875	2875	2875	2875	0
268	20241101	144100	39065090	2875	2875	2875	2875	170
269	20241101	144000	38576340	2875	2875	2875	2875	0
270	20241101	143900	38576340	2875	2875	2875	2875	0
271	20241101	143800	38576340	2875	2875	2875	2875	0
272	20241101	143700	38576340	2875	2875	2875	2875	0
273	20241101	143600	38576340	2875	2875	2875	2875	0
274	20241101	143500	38576340	2875	2875	2875	2875	0
275	20241101	143400	38576340	2875	2875	2875	2875	0
276	20241101	143300	38576340	2875	2875	2875	2875	0
277	20241101	143200	38576340	2875	2875	2875	2875	0
278	20241101	143100	38576340	2875	2875	2875	2875	0
279	20241101	143000	38576340	2875	2875	2875	2875	0
280	20241101	142900	38576340	2875	2875	2875	2875	330
281	20241101	142800	37627590	2875	2875	2875	2875	0
282	20241101	142700	37627590	2875	2875	2875	2875	0
283	20241101	142600	37627590	2875	2875	2875	2875	0
284	20241101	142500	37627590	2875	2875	2875	2875	0
285	20241101	142400	37627590	2875	2875	2875	2875	0
286	20241101	142300	37627590	2875	2875	2875	2875	0
287	20241101	142200	37627590	2875	2875	2875	2875	0
288	20241101	142100	37627590	2875	2875	2875	2875	0
289	20241101	142000	37627590	2875	2875	2875	2875	0
290	20241101	141900	37627590	2875	2875	2875	2875	0
291	20241101	141800	37627590	2875	2875	2875	2875	0
292	20241101	141700	37627590	2875	2875	2875	2875	0
293	20241101	141600	37627590	2875	2875	2875	2875	0
294	20241101	141500	37627590	2875	2875	2875	2875	0
295	20241101	141400	37627590	2875	2870	2875	2870	1000
296	20241101	141300	34755895	2850	2850	2850	2850	0
297	20241101	141200	34755895	2850	2850	2850	2850	0
298	20241101	141100	34755895	2850	2850	2850	2850	0
299	20241101	141000	34755895	2850	2850	2850	2850	0
300	20241101	140900	34755895	2850	2850	2850	2850	0
301	20241101	140800	34755895	2850	2850	2850	2850	0
302	20241101	140700	34755895	2850	2850	2850	2850	0
303	20241101	140600	34755895	2850	2850	2850	2850	0
304	20241101	140500	34755895	2850	2850	2850	2850	0
305	20241101	140400	34755895	2850	2850	2850	2850	0
306	20241101	140300	34755895	2850	2850	2850	2850	0
307	20241101	140200	34755895	2850	2850	2850	2850	0
308	20241101	140100	34755895	2850	2850	2850	2850	0
309	20241101	140000	34755895	2850	2850	2850	2850	0
310	20241101	135900	34755895	2850	2865	2870	2850	310
311	20241101	135800	33872200	2850	2850	2850	2850	0
312	20241101	135700	33872200	2850	2860	2860	2850	200
313	20241101	135600	33302100	2870	2870	2870	2870	0
314	20241101	135500	33302100	2870	2870	2870	2870	3
315	20241101	135400	33293490	2870	2870	2870	2870	0
316	20241101	135300	33293490	2870	2870	2870	2870	0
317	20241101	135200	33293490	2870	2870	2870	2870	0
318	20241101	135100	33293490	2870	2870	2870	2870	0
319	20241101	135000	33293490	2870	2870	2870	2870	0
320	20241101	134900	33293490	2870	2870	2870	2870	0
321	20241101	134800	33293490	2870	2870	2870	2870	1
322	20241101	134700	33290620	2860	2860	2860	2860	290
323	20241101	134600	32461220	2870	2870	2870	2870	0
324	20241101	134500	32461220	2870	2870	2870	2870	1
325	20241101	134400	32458350	2865	2865	2865	2865	0
326	20241101	134300	32458350	2865	2865	2865	2865	1
327	20241101	134200	32455485	2865	2865	2865	2865	0
328	20241101	134100	32455485	2865	2865	2865	2865	0
329	20241101	134000	32455485	2865	2865	2865	2865	0
330	20241101	133900	32455485	2865	2865	2865	2865	0
331	20241101	133800	32455485	2865	2865	2865	2865	0
332	20241101	133700	32455485	2865	2865	2865	2865	0
333	20241101	133600	32455485	2865	2865	2865	2865	38
334	20241101	133500	32346615	2865	2865	2865	2865	0
335	20241101	133400	32346615	2865	2865	2865	2865	0
336	20241101	133300	32346615	2865	2865	2865	2865	0
337	20241101	133200	32346615	2865	2865	2865	2865	0
338	20241101	133100	32346615	2865	2865	2865	2865	0
339	20241101	133000	32346615	2865	2865	2865	2865	0
340	20241101	132900	32346615	2865	2865	2865	2865	38
341	20241101	132800	32237745	2880	2880	2880	2880	0
342	20241101	132700	32237745	2880	2880	2880	2880	0
343	20241101	132600	32237745	2880	2880	2880	2880	0
344	20241101	132500	32237745	2880	2880	2880	2880	0
345	20241101	132400	32237745	2880	2880	2880	2880	0
346	20241101	132300	32237745	2880	2880	2880	2880	0
347	20241101	132200	32237745	2880	2880	2880	2880	0
348	20241101	132100	32237745	2880	2880	2880	2880	0
349	20241101	132000	32237745	2880	2880	2880	2880	0
350	20241101	131900	32237745	2880	2880	2880	2880	0
351	20241101	131800	32237745	2880	2880	2880	2880	0
352	20241101	131700	32237745	2880	2880	2880	2880	0
353	20241101	131600	32237745	2880	2880	2880	2880	0
354	20241101	131500	32237745	2880	2880	2880	2880	0
355	20241101	131400	32237745	2880	2880	2880	2880	0
356	20241101	131300	32237745	2880	2880	2880	2880	0
357	20241101	131200	32237745	2880	2880	2880	2880	0
358	20241101	131100	32237745	2880	2880	2880	2880	1
359	20241101	131000	32234865	2870	2870	2870	2870	0
360	20241101	130900	32234865	2870	2870	2870	2870	2
361	20241101	130800	32229125	2865	2865	2865	2865	0
362	20241101	130700	32229125	2865	2865	2865	2865	0
363	20241101	130600	32229125	2865	2865	2865	2865	15
364	20241101	130500	32186150	2870	2870	2870	2870	0
365	20241101	130400	32186150	2870	2870	2870	2870	3
366	20241101	130300	32177540	2880	2880	2880	2880	0
367	20241101	130200	32177540	2880	2875	2880	2875	86
368	20241101	130100	31929875	2880	2880	2880	2880	74
369	20241101	130000	31716755	2875	2875	2875	2875	97
370	20241101	125900	31437880	2875	2875	2875	2875	0
371	20241101	125800	31437880	2875	2875	2875	2875	0
372	20241101	125700	31437880	2875	2875	2875	2875	0
373	20241101	125600	31437880	2875	2875	2875	2875	0
374	20241101	125500	31437880	2875	2875	2875	2875	0
375	20241101	125400	31437880	2875	2875	2875	2875	83
376	20241101	125300	31199255	2870	2870	2870	2870	0
377	20241101	125200	31199255	2870	2870	2870	2870	458
378	20241101	125100	29884795	2870	2870	2870	2870	1
379	20241101	125000	29881925	2865	2865	2865	2865	0
380	20241101	124900	29881925	2865	2870	2870	2865	51
381	20241101	124800	29735710	2865	2865	2865	2865	0
382	20241101	124700	29735710	2865	2865	2865	2865	0
383	20241101	124600	29735710	2865	2865	2865	2865	0
384	20241101	124500	29735710	2865	2865	2865	2865	0
385	20241101	124400	29735710	2865	2865	2865	2865	0
386	20241101	124300	29735710	2865	2865	2865	2865	0
387	20241101	124200	29735710	2865	2865	2865	2865	0
388	20241101	124100	29735710	2865	2865	2865	2865	0
389	20241101	124000	29735710	2865	2870	2870	2865	75
390	20241101	123900	29520485	2870	2870	2870	2870	68
391	20241101	123800	29325325	2865	2865	2865	2865	0
392	20241101	123700	29325325	2865	2860	2865	2860	1894
393	20241101	123600	23901475	2855	2855	2855	2855	0
394	20241101	123500	23901475	2855	2855	2855	2855	0
395	20241101	123400	23901475	2855	2855	2855	2855	0
396	20241101	123300	23901475	2855	2855	2855	2855	0
397	20241101	123200	23901475	2855	2855	2855	2855	0
398	20241101	123100	23901475	2855	2855	2855	2855	0
399	20241101	123000	23901475	2855	2855	2855	2855	0
400	20241101	122900	23901475	2855	2855	2855	2855	193
401	20241101	122800	23350460	2855	2855	2855	2855	0
402	20241101	122700	23350460	2855	2855	2855	2855	3
403	20241101	122600	23341895	2855	2855	2855	2855	0
404	20241101	122500	23341895	2855	2855	2855	2855	0
405	20241101	122400	23341895	2855	2855	2855	2855	0
406	20241101	122300	23341895	2855	2855	2855	2855	1
407	20241101	122200	23339040	2840	2840	2840	2840	11
408	20241101	122100	23307800	2855	2855	2855	2855	0
409	20241101	122000	23307800	2855	2855	2855	2855	0
410	20241101	121900	23307800	2855	2855	2855	2855	0
411	20241101	121800	23307800	2855	2855	2855	2855	111
412	20241101	121700	22990895	2840	2840	2840	2840	1
413	20241101	121600	22988055	2855	2855	2855	2855	0
414	20241101	121500	22988055	2855	2855	2855	2855	0
415	20241101	121400	22988055	2855	2855	2855	2855	0
416	20241101	121300	22988055	2855	2855	2855	2855	0
417	20241101	121200	22988055	2855	2855	2855	2855	0
418	20241101	121100	22988055	2855	2855	2855	2855	0
419	20241101	121000	22988055	2855	2855	2855	2855	0
420	20241101	120900	22988055	2855	2855	2855	2855	0
421	20241101	120800	22988055	2855	2855	2855	2855	0
422	20241101	120700	22988055	2855	2855	2855	2855	0
423	20241101	120600	22988055	2855	2855	2855	2855	0
424	20241101	120500	22988055	2855	2855	2855	2855	0
425	20241101	120400	22988055	2855	2855	2855	2855	0
426	20241101	120300	22988055	2855	2855	2855	2855	0
427	20241101	120200	22988055	2855	2855	2855	2855	0
428	20241101	120100	22988055	2855	2855	2855	2855	0
429	20241101	120000	22988055	2855	2855	2855	2855	1
430	20241101	115900	22985200	2840	2840	2840	2840	0
431	20241101	115800	22985200	2840	2840	2840	2840	0
432	20241101	115700	22985200	2840	2840	2840	2840	0
433	20241101	115600	22985200	2840	2840	2840	2840	0
434	20241101	115500	22985200	2840	2840	2840	2840	0
435	20241101	115400	22985200	2840	2840	2840	2840	0
436	20241101	115300	22985200	2840	2840	2840	2840	0
437	20241101	115200	22985200	2840	2840	2840	2840	0
438	20241101	115100	22985200	2840	2840	2840	2840	0
439	20241101	115000	22985200	2840	2840	2840	2840	0
440	20241101	114900	22985200	2840	2840	2840	2840	11
441	20241101	114800	22953960	2855	2855	2855	2855	0
442	20241101	114700	22953960	2855	2855	2855	2855	0
443	20241101	114600	22953960	2855	2855	2855	2855	0
444	20241101	114500	22953960	2855	2855	2855	2855	0
445	20241101	114400	22953960	2855	2855	2855	2855	0
446	20241101	114300	22953960	2855	2855	2855	2855	0
447	20241101	114200	22953960	2855	2855	2855	2855	0
448	20241101	114100	22953960	2855	2855	2855	2855	0
449	20241101	114000	22953960	2855	2855	2855	2855	0
450	20241101	113900	22953960	2855	2855	2855	2855	0
451	20241101	113800	22953960	2855	2855	2855	2855	0
452	20241101	113700	22953960	2855	2855	2855	2855	1
453	20241101	113600	22951105	2855	2855	2855	2855	0
454	20241101	113500	22951105	2855	2855	2855	2855	0
455	20241101	113400	22951105	2855	2855	2855	2855	0
456	20241101	113300	22951105	2855	2855	2855	2855	0
457	20241101	113200	22951105	2855	2855	2855	2855	0
458	20241101	113100	22951105	2855	2855	2855	2855	0
459	20241101	113000	22951105	2855	2855	2855	2855	0
460	20241101	112900	22951105	2855	2855	2855	2855	0
461	20241101	112800	22951105	2855	2855	2855	2855	0
462	20241101	112700	22951105	2855	2855	2855	2855	0
463	20241101	112600	22951105	2855	2855	2855	2855	6
464	20241101	112500	22933975	2830	2830	2830	2830	0
465	20241101	112400	22933975	2830	2830	2830	2830	0
466	20241101	112300	22933975	2830	2830	2830	2830	0
467	20241101	112200	22933975	2830	2830	2830	2830	0
468	20241101	112100	22933975	2830	2830	2830	2830	0
469	20241101	112000	22933975	2830	2830	2830	2830	0
470	20241101	111900	22933975	2830	2830	2830	2830	0
471	20241101	111800	22933975	2830	2830	2830	2830	0
472	20241101	111700	22933975	2830	2830	2830	2830	0
473	20241101	111600	22933975	2830	2830	2830	2830	0
474	20241101	111500	22933975	2830	2830	2830	2830	0
475	20241101	111400	22933975	2830	2830	2830	2830	0
476	20241101	111300	22933975	2830	2830	2830	2830	0
477	20241101	111200	22933975	2830	2835	2835	2830	10
478	20241101	111100	22905655	2835	2835	2835	2835	49
479	20241101	111000	22766740	2855	2855	2855	2855	0
480	20241101	110900	22766740	2855	2855	2855	2855	0
481	20241101	110800	22766740	2855	2855	2855	2855	0
482	20241101	110700	22766740	2855	2855	2855	2855	0
483	20241101	110600	22766740	2855	2855	2855	2855	0
484	20241101	110500	22766740	2855	2855	2855	2855	0
485	20241101	110400	22766740	2855	2855	2855	2855	0
486	20241101	110300	22766740	2855	2855	2855	2855	0
487	20241101	110200	22766740	2855	2855	2855	2855	0
488	20241101	110100	22766740	2855	2855	2855	2855	1
489	20241101	110000	22763885	2835	2835	2835	2835	0
490	20241101	105900	22763885	2835	2835	2835	2835	0
491	20241101	105800	22763885	2835	2835	2835	2835	0
492	20241101	105700	22763885	2835	2835	2835	2835	0
493	20241101	105600	22763885	2835	2835	2835	2835	0
494	20241101	105500	22763885	2835	2835	2835	2835	0
495	20241101	105400	22763885	2835	2835	2835	2835	0
496	20241101	105300	22763885	2835	2835	2835	2835	500
497	20241101	105200	21346385	2860	2860	2860	2860	0
498	20241101	105100	21346385	2860	2855	2860	2855	534
499	20241101	105000	19819275	2865	2865	2865	2865	0
500	20241101	104900	19819275	2865	2865	2865	2865	0
501	20241101	104800	19819275	2865	2865	2865	2865	0
502	20241101	104700	19819275	2865	2865	2865	2865	0
503	20241101	104600	19819275	2865	2865	2865	2865	0
504	20241101	104500	19819275	2865	2865	2865	2865	300
505	20241101	104400	18959775	2865	2865	2865	2865	10
506	20241101	104300	18931125	2865	2865	2865	2865	0
507	20241101	104200	18931125	2865	2865	2865	2865	0
508	20241101	104100	18931125	2865	2865	2865	2865	0
509	20241101	104000	18931125	2865	2850	2865	2850	92
510	20241101	103900	18667565	2845	2845	2845	2845	0
511	20241101	103800	18667565	2845	2845	2845	2845	250
512	20241101	103700	17956315	2845	2845	2845	2845	1
513	20241101	103600	17953470	2825	2825	2825	2825	0
514	20241101	103500	17953470	2825	2825	2825	2825	0
515	20241101	103400	17953470	2825	2825	2825	2825	0
516	20241101	103300	17953470	2825	2850	2850	2825	3500
517	20241101	103200	8035755	2850	2850	2850	2850	0
518	20241101	103100	8035755	2850	2850	2850	2850	0
519	20241101	103000	8035755	2850	2850	2850	2850	0
520	20241101	102900	8035755	2850	2850	2850	2850	0
521	20241101	102800	8035755	2850	2850	2850	2850	0
522	20241101	102700	8035755	2850	2850	2850	2850	0
523	20241101	102600	8035755	2850	2850	2850	2850	0
524	20241101	102500	8035755	2850	2850	2850	2850	35
525	20241101	102400	7936005	2870	2870	2870	2870	0
526	20241101	102300	7936005	2870	2870	2870	2870	350
527	20241101	102200	6931505	2855	2855	2855	2855	0
528	20241101	102100	6931505	2855	2855	2855	2855	0
529	20241101	102000	6931505	2855	2855	2855	2855	4
530	20241101	101900	6920085	2870	2870	2870	2870	0
531	20241101	101800	6920085	2870	2870	2870	2870	0
532	20241101	101700	6920085	2870	2870	2870	2870	0
533	20241101	101600	6920085	2870	2870	2870	2870	0
534	20241101	101500	6920085	2870	2870	2870	2870	0
535	20241101	101400	6920085	2870	2870	2870	2870	0
536	20241101	101300	6920085	2870	2870	2870	2870	0
537	20241101	101200	6920085	2870	2870	2870	2870	0
538	20241101	101100	6920085	2870	2870	2870	2870	0
539	20241101	101000	6920085	2870	2870	2870	2870	0
540	20241101	100900	6920085	2870	2870	2870	2870	0
541	20241101	100800	6920085	2870	2870	2870	2870	0
542	20241101	100700	6920085	2870	2870	2870	2870	0
543	20241101	100600	6920085	2870	2870	2870	2870	0
544	20241101	100500	6920085	2870	2870	2870	2870	2
545	20241101	100400	6914345	2860	2860	2860	2860	0
546	20241101	100300	6914345	2860	2860	2860	2860	0
547	20241101	100200	6914345	2860	2860	2860	2860	0
548	20241101	100100	6914345	2860	2860	2860	2860	7
549	20241101	100000	6894325	2860	2860	2860	2860	0
550	20241101	095900	6894325	2860	2860	2860	2860	0
551	20241101	095800	6894325	2860	2860	2860	2860	0
552	20241101	095700	6894325	2860	2860	2860	2860	0
553	20241101	095600	6894325	2860	2860	2860	2860	0
554	20241101	095500	6894325	2860	2860	2860	2860	0
555	20241101	095400	6894325	2860	2860	2860	2860	0
556	20241101	095300	6894325	2860	2860	2860	2860	5
557	20241101	095200	6880025	2865	2865	2865	2865	0
558	20241101	095100	6880025	2865	2865	2865	2865	0
559	20241101	095000	6880025	2865	2865	2865	2865	700
560	20241101	094900	4874525	2865	2865	2865	2865	2
561	20241101	094800	4868795	2860	2860	2860	2860	1
562	20241101	094700	4865935	2870	2870	2870	2870	7
563	20241101	094600	4845845	2860	2870	2870	2860	7
564	20241101	094500	4825805	2870	2870	2870	2870	0
565	20241101	094400	4825805	2870	2870	2870	2870	0
566	20241101	094300	4825805	2870	2870	2870	2870	0
567	20241101	094200	4825805	2870	2870	2870	2870	0
568	20241101	094100	4825805	2870	2870	2870	2870	0
569	20241101	094000	4825805	2870	2870	2870	2870	0
570	20241101	093900	4825805	2870	2870	2870	2870	0
571	20241101	093800	4825805	2870	2870	2870	2870	0
572	20241101	093700	4825805	2870	2870	2870	2870	0
573	20241101	093600	4825805	2870	2860	2870	2860	224
574	20241101	093500	4185150	2860	2855	2860	2855	16
575	20241101	093400	4139460	2850	2850	2850	2850	200
576	20241101	093300	3569460	2855	2855	2855	2855	0
577	20241101	093200	3569460	2855	2855	2855	2855	0
578	20241101	093100	3569460	2855	2855	2855	2855	0
579	20241101	093000	3569460	2855	2855	2855	2855	2
580	20241101	092900	3563750	2850	2850	2850	2850	1
581	20241101	092800	3560900	2855	2850	2855	2850	6
582	20241101	092700	3543795	2840	2840	2840	2840	0
583	20241101	092600	3543795	2840	2840	2840	2840	100
584	20241101	092500	3259795	2840	2840	2840	2840	0
585	20241101	092400	3259795	2840	2840	2840	2840	0
586	20241101	092300	3259795	2840	2840	2840	2840	0
587	20241101	092200	3259795	2840	2840	2840	2840	0
588	20241101	092100	3259795	2840	2840	2840	2840	0
589	20241101	092000	3259795	2840	2840	2840	2840	0
590	20241101	091900	3259795	2840	2840	2840	2840	31
591	20241101	091800	3171755	2840	2840	2840	2840	0
592	20241101	091700	3171755	2840	2860	2860	2840	5
593	20241101	091600	3157495	2840	2845	2845	2840	39
594	20241101	091500	3046625	2845	2845	2845	2845	0
595	20241101	091400	3046625	2845	2845	2845	2845	585
596	20241101	091300	1382300	2845	2845	2845	2845	3
597	20241101	091200	1373765	2840	2840	2840	2840	0
598	20241101	091100	1373765	2840	2840	2840	2840	0
599	20241101	091000	1373765	2840	2840	2840	2840	0
600	20241101	090900	1373765	2840	2840	2840	2840	22
601	20241101	090800	1311285	2835	2835	2835	2835	0
602	20241101	090700	1311285	2835	2835	2835	2835	0
603	20241101	090600	1311285	2835	2835	2835	2835	0
604	20241101	090500	1311285	2835	2835	2835	2835	0
605	20241101	090400	1311285	2835	2835	2835	2835	0
606	20241101	090300	1311285	2835	2835	2835	2835	0
607	20241101	090200	1311285	2835	2835	2835	2835	0
608	20241101	090100	1311285	2835	2835	2835	2835	0
609	20241101	090000	1311285	2835	2850	2850	2835	462