KissMeData/054410/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193400	54328755	4975	4975	4975	4975	114
3	20231102	193300	54328755	4975	4975	4975	4975	0
4	20231102	193200	54328755	4975	4975	4975	4975	0
5	20231102	193100	54328755	4975	4975	4975	4975	0
6	20231102	193000	54328755	4975	4975	4975	4975	0
7	20231102	192900	54328755	4975	4975	4975	4975	0
8	20231102	192800	54328755	4975	4975	4975	4975	0
9	20231102	192700	54328755	4975	4975	4975	4975	0
10	20231102	192600	54328755	4975	4975	4975	4975	0
11	20231102	192500	54328755	4975	4975	4975	4975	0
12	20231102	192400	54328755	4975	4975	4975	4975	0
13	20231102	192300	54328755	4975	4975	4975	4975	0
14	20231102	192200	54328755	4975	4975	4975	4975	0
15	20231102	192100	54328755	4975	4975	4975	4975	0
16	20231102	192000	54328755	4975	4975	4975	4975	0
17	20231102	191900	54328755	4975	4975	4975	4975	0
18	20231102	191800	54328755	4975	4975	4975	4975	0
19	20231102	191700	54328755	4975	4975	4975	4975	0
20	20231102	191600	54328755	4975	4975	4975	4975	0
21	20231102	191500	54328755	4975	4975	4975	4975	0
22	20231102	191400	54328755	4975	4975	4975	4975	0
23	20231102	191300	54328755	4975	4975	4975	4975	0
24	20231102	191200	54328755	4975	4975	4975	4975	0
25	20231102	191100	54328755	4975	4975	4975	4975	0
26	20231102	191000	54328755	4975	4975	4975	4975	0
27	20231102	190900	54328755	4975	4975	4975	4975	0
28	20231102	190800	54328755	4975	4975	4975	4975	0
29	20231102	190700	54328755	4975	4975	4975	4975	0
30	20231102	190600	54328755	4975	4975	4975	4975	0
31	20231102	190500	54328755	4975	4975	4975	4975	0
32	20231102	190400	54328755	4975	4975	4975	4975	114
33	20231102	190300	54328755	4975	4975	4975	4975	0
34	20231102	190200	54328755	4975	4975	4975	4975	0
35	20231102	190100	54328755	4975	4975	4975	4975	0
36	20231102	190000	54328755	4975	4975	4975	4975	0
37	20231102	185900	54328755	4975	4975	4975	4975	0
38	20231102	185800	54328755	4975	4975	4975	4975	0
39	20231102	185700	54328755	4975	4975	4975	4975	0
40	20231102	185600	54328755	4975	4975	4975	4975	0
41	20231102	185500	54328755	4975	4975	4975	4975	0
42	20231102	185400	54328755	4975	4975	4975	4975	0
43	20231102	185300	54328755	4975	4975	4975	4975	0
44	20231102	185200	54328755	4975	4975	4975	4975	0
45	20231102	185100	54328755	4975	4975	4975	4975	0
46	20231102	185000	54328755	4975	4975	4975	4975	0
47	20231102	184900	54328755	4975	4975	4975	4975	0
48	20231102	184800	54328755	4975	4975	4975	4975	0
49	20231102	184700	54328755	4975	4975	4975	4975	0
50	20231102	184600	54328755	4975	4975	4975	4975	0
51	20231102	184500	54328755	4975	4975	4975	4975	0
52	20231102	184400	54328755	4975	4975	4975	4975	0
53	20231102	184300	54328755	4975	4975	4975	4975	0
54	20231102	184200	54328755	4975	4975	4975	4975	0
55	20231102	184100	54328755	4975	4975	4975	4975	0
56	20231102	184000	54328755	4975	4975	4975	4975	0
57	20231102	183900	54328755	4975	4975	4975	4975	0
58	20231102	183800	54328755	4975	4975	4975	4975	0
59	20231102	183700	54328755	4975	4975	4975	4975	0
60	20231102	183600	54328755	4975	4975	4975	4975	0
61	20231102	183500	54328755	4975	4975	4975	4975	0
62	20231102	183400	54328755	4975	4975	4975	4975	114
63	20231102	183300	54328755	4975	4975	4975	4975	0
64	20231102	183200	54328755	4975	4975	4975	4975	0
65	20231102	183100	54328755	4975	4975	4975	4975	0
66	20231102	183000	54328755	4975	4975	4975	4975	0
67	20231102	182900	54328755	4975	4975	4975	4975	0
68	20231102	182800	54328755	4975	4975	4975	4975	0
69	20231102	182700	54328755	4975	4975	4975	4975	0
70	20231102	182600	54328755	4975	4975	4975	4975	0
71	20231102	182500	54328755	4975	4975	4975	4975	0
72	20231102	182400	54328755	4975	4975	4975	4975	0
73	20231102	182300	54328755	4975	4975	4975	4975	0
74	20231102	182200	54328755	4975	4975	4975	4975	0
75	20231102	182100	54328755	4975	4975	4975	4975	0
76	20231102	182000	54328755	4975	4975	4975	4975	0
77	20231102	181900	54328755	4975	4975	4975	4975	0
78	20231102	181800	54328755	4975	4975	4975	4975	0
79	20231102	181700	54328755	4975	4975	4975	4975	0
80	20231102	181600	54328755	4975	4975	4975	4975	0
81	20231102	181500	54328755	4975	4975	4975	4975	0
82	20231102	181400	54328755	4975	4975	4975	4975	0
83	20231102	181300	54328755	4975	4975	4975	4975	0
84	20231102	181200	54328755	4975	4975	4975	4975	0
85	20231102	181100	54328755	4975	4975	4975	4975	0
86	20231102	181000	54328755	4975	4975	4975	4975	0
87	20231102	180900	54328755	4975	4975	4975	4975	0
88	20231102	180800	54328755	4975	4975	4975	4975	0
89	20231102	180700	54328755	4975	4975	4975	4975	0
90	20231102	180600	54328755	4975	4975	4975	4975	0
91	20231102	180500	54328755	4975	4975	4975	4975	0
92	20231102	180400	54328755	4975	4975	4975	4975	114
93	20231102	180300	54328755	4975	4975	4975	4975	0
94	20231102	180200	54328755	4975	4975	4975	4975	0
95	20231102	180100	54328755	4975	4975	4975	4975	0
96	20231102	180000	54328755	4975	4975	4975	4975	0
97	20231102	175900	54328755	4975	4975	4975	4975	0
98	20231102	175800	54328755	4975	4975	4975	4975	0
99	20231102	175700	54328755	4975	4975	4975	4975	0
100	20231102	175600	54328755	4975	4975	4975	4975	0
101	20231102	175500	54328755	4975	4975	4975	4975	0
102	20231102	175400	54328755	4975	4975	4975	4975	0
103	20231102	175300	54328755	4975	4975	4975	4975	0
104	20231102	175200	54328755	4975	4975	4975	4975	0
105	20231102	175100	54328755	4975	4975	4975	4975	0
106	20231102	175000	54328755	4975	4975	4975	4975	0
107	20231102	174900	54328755	4975	4975	4975	4975	0
108	20231102	174800	54328755	4975	4975	4975	4975	0
109	20231102	174700	54328755	4975	4975	4975	4975	0
110	20231102	174600	54328755	4975	4975	4975	4975	0
111	20231102	174500	54328755	4975	4975	4975	4975	0
112	20231102	174400	54328755	4975	4975	4975	4975	0
113	20231102	174300	54328755	4975	4975	4975	4975	0
114	20231102	174200	54328755	4975	4975	4975	4975	0
115	20231102	174100	54328755	4975	4975	4975	4975	0
116	20231102	174000	54328755	4975	4975	4975	4975	0
117	20231102	173900	54328755	4975	4975	4975	4975	0
118	20231102	173800	54328755	4975	4975	4975	4975	0
119	20231102	173700	54328755	4975	4975	4975	4975	0
120	20231102	173600	54328755	4975	4975	4975	4975	0
121	20231102	173500	54328755	4975	4975	4975	4975	0
122	20231102	173400	54328755	4975	4975	4975	4975	114
123	20231102	173300	54328755	4975	4975	4975	4975	0
124	20231102	173200	54328755	4975	4975	4975	4975	0
125	20231102	173100	54328755	4975	4975	4975	4975	0
126	20231102	173000	54328755	4975	4975	4975	4975	0
127	20231102	172900	54328755	4975	4975	4975	4975	0
128	20231102	172800	54328755	4975	4975	4975	4975	0
129	20231102	172700	54328755	4975	4975	4975	4975	0
130	20231102	172600	54328755	4975	4975	4975	4975	0
131	20231102	172500	54328755	4975	4975	4975	4975	0
132	20231102	172400	54328755	4975	4975	4975	4975	0
133	20231102	172300	54328755	4975	4975	4975	4975	0
134	20231102	172200	54328755	4975	4975	4975	4975	0
135	20231102	172100	54328755	4975	4975	4975	4975	0
136	20231102	172000	54328755	4975	4975	4975	4975	0
137	20231102	171900	54328755	4975	4975	4975	4975	0
138	20231102	171800	54328755	4975	4975	4975	4975	0
139	20231102	171700	54328755	4975	4975	4975	4975	0
140	20231102	171600	54328755	4975	4975	4975	4975	0
141	20231102	171500	54328755	4975	4975	4975	4975	0
142	20231102	171400	54328755	4975	4975	4975	4975	0
143	20231102	171300	54328755	4975	4975	4975	4975	0
144	20231102	171200	54328755	4975	4975	4975	4975	0
145	20231102	171100	54328755	4975	4975	4975	4975	0
146	20231102	171000	54328755	4975	4975	4975	4975	0
147	20231102	170900	54328755	4975	4975	4975	4975	0
148	20231102	170800	54328755	4975	4975	4975	4975	0
149	20231102	170700	54328755	4975	4975	4975	4975	0
150	20231102	170600	54328755	4975	4975	4975	4975	0
151	20231102	170500	54328755	4975	4975	4975	4975	0
152	20231102	170400	54328755	4975	4975	4975	4975	114
153	20231102	170300	54328755	4975	4975	4975	4975	0
154	20231102	170200	54328755	4975	4975	4975	4975	0
155	20231102	170100	54328755	4975	4975	4975	4975	0
156	20231102	170000	54328755	4975	4975	4975	4975	0
157	20231102	165900	54328755	4975	4975	4975	4975	0
158	20231102	165800	54328755	4975	4975	4975	4975	0
159	20231102	165700	54328755	4975	4975	4975	4975	0
160	20231102	165600	54328755	4975	4975	4975	4975	0
161	20231102	165500	54328755	4975	4975	4975	4975	0
162	20231102	165400	54328755	4975	4975	4975	4975	0
163	20231102	165300	54328755	4975	4975	4975	4975	0
164	20231102	165200	54328755	4975	4975	4975	4975	0
165	20231102	165100	54328755	4975	4975	4975	4975	0
166	20231102	165000	54328755	4975	4975	4975	4975	0
167	20231102	164900	54328755	4975	4975	4975	4975	0
168	20231102	164800	54328755	4975	4975	4975	4975	0
169	20231102	164700	54328755	4975	4975	4975	4975	0
170	20231102	164600	54328755	4975	4975	4975	4975	0
171	20231102	164500	54328755	4975	4975	4975	4975	0
172	20231102	164400	54328755	4975	4975	4975	4975	0
173	20231102	164300	54328755	4975	4975	4975	4975	0
174	20231102	164200	54328755	4975	4975	4975	4975	0
175	20231102	164100	54328755	4975	4975	4975	4975	0
176	20231102	164000	54328755	4975	4975	4975	4975	0
177	20231102	163900	54328755	4975	4975	4975	4975	0
178	20231102	163800	54328755	4975	4975	4975	4975	0
179	20231102	163700	54328755	4975	4975	4975	4975	0
180	20231102	163600	54328755	4975	4975	4975	4975	0
181	20231102	163500	54328755	4975	4975	4975	4975	0
182	20231102	163400	54328755	4975	4975	4975	4975	114
183	20231102	163300	54328755	4975	4975	4975	4975	0
184	20231102	163200	54328755	4975	4975	4975	4975	0
185	20231102	163100	54328755	4975	4975	4975	4975	0
186	20231102	163000	54328755	4975	4975	4975	4975	0
187	20231102	162900	54328755	4975	4975	4975	4975	0
188	20231102	162800	54328755	4975	4975	4975	4975	0
189	20231102	162700	54328755	4975	4975	4975	4975	0
190	20231102	162600	54328755	4975	4975	4975	4975	0
191	20231102	162500	54328755	4975	4975	4975	4975	0
192	20231102	162400	54328755	4975	4975	4975	4975	0
193	20231102	162300	54328755	4975	4975	4975	4975	0
194	20231102	162200	54328755	4975	4975	4975	4975	0
195	20231102	162100	54328755	4975	4975	4975	4975	0
196	20231102	162000	54328755	4975	4975	4975	4975	0
197	20231102	161900	54328755	4975	4975	4975	4975	0
198	20231102	161800	54328755	4975	4975	4975	4975	0
199	20231102	161700	54328755	4975	4975	4975	4975	0
200	20231102	161600	54328755	4975	4975	4975	4975	0
201	20231102	161500	54328755	4975	4975	4975	4975	0
202	20231102	161400	54328755	4975	4975	4975	4975	0
203	20231102	161300	54328755	4975	4975	4975	4975	0
204	20231102	161200	54328755	4975	4975	4975	4975	0
205	20231102	161100	54328755	4975	4975	4975	4975	0
206	20231102	161000	54328755	4975	4975	4975	4975	0
207	20231102	160900	54328755	4975	4975	4975	4975	0
208	20231102	160800	54328755	4975	4975	4975	4975	0
209	20231102	160700	54328755	4975	4975	4975	4975	0
210	20231102	160600	54328755	4975	4975	4975	4975	0
211	20231102	160500	54328755	4975	4975	4975	4975	0
212	20231102	160400	54328755	4975	4975	4975	4975	114
213	20231102	160300	54328755	4975	4975	4975	4975	0
214	20231102	160200	54328755	4975	4975	4975	4975	0
215	20231102	160100	54328755	4975	4975	4975	4975	0
216	20231102	160000	54328755	4975	4975	4975	4975	0
217	20231102	155900	54328755	4975	4975	4975	4975	0
218	20231102	155800	54328755	4975	4975	4975	4975	0
219	20231102	155700	54328755	4975	4975	4975	4975	0
220	20231102	155600	54328755	4975	4975	4975	4975	0
221	20231102	155500	54328755	4975	4975	4975	4975	0
222	20231102	155400	54328755	4975	4975	4975	4975	0
223	20231102	155300	54328755	4975	4975	4975	4975	0
224	20231102	155200	54328755	4975	4975	4975	4975	0
225	20231102	155100	54328755	4975	4975	4975	4975	0
226	20231102	155000	54328755	4975	4975	4975	4975	0
227	20231102	154900	54328755	4975	4975	4975	4975	0
228	20231102	154800	54328755	4975	4975	4975	4975	0
229	20231102	154700	54328755	4975	4975	4975	4975	0
230	20231102	154600	54328755	4975	4975	4975	4975	0
231	20231102	154500	54328755	4975	4975	4975	4975	0
232	20231102	154400	54328755	4975	4975	4975	4975	0
233	20231102	154300	54328755	4975	4975	4975	4975	0
234	20231102	154200	54328755	4975	4975	4975	4975	0
235	20231102	154100	54328755	4975	4975	4975	4975	0
236	20231102	154000	54328755	4975	4975	4975	4975	0
237	20231102	153900	54328755	4975	4975	4975	4975	0
238	20231102	153800	54328755	4975	4975	4975	4975	0
239	20231102	153700	54328755	4975	4975	4975	4975	0
240	20231102	153600	54328755	4975	4975	4975	4975	0
241	20231102	153500	54328755	4975	4975	4975	4975	0
242	20231102	153400	54328755	4975	4975	4975	4975	114
243	20231102	153300	54328755	4975	4975	4975	4975	0
244	20231102	153200	54328755	4975	4975	4975	4975	0
245	20231102	153100	54328755	4975	4975	4975	4975	0
246	20231102	153000	54328755	4975	4975	4975	4975	114
247	20231102	152900	53761605	4975	4975	4975	4975	0
248	20231102	152800	53761605	4975	4975	4975	4975	0
249	20231102	152700	53761605	4975	4975	4975	4975	0
250	20231102	152600	53761605	4975	4975	4975	4975	0
251	20231102	152500	53761605	4975	4975	4975	4975	0
252	20231102	152400	53761605	4975	4975	4975	4975	0
253	20231102	152300	53761605	4975	4975	4975	4975	0
254	20231102	152200	53761605	4975	4975	4975	4975	0
255	20231102	152100	53761605	4975	4975	4975	4975	0
256	20231102	152000	53761605	4975	4975	4975	4975	0
257	20231102	151900	53761605	4975	4975	4975	4975	0
258	20231102	151800	53761605	4975	4975	4975	4975	0
259	20231102	151700	53761605	4975	4975	4975	4975	0
260	20231102	151600	53761605	4975	4975	4975	4975	1
261	20231102	151500	53756630	4975	4975	4975	4975	0
262	20231102	151400	53756630	4975	4975	4975	4975	1
263	20231102	151300	53751655	4975	4975	4975	4975	0
264	20231102	151200	53751655	4975	4975	4975	4975	1
265	20231102	151100	53746680	4975	4975	4975	4975	0
266	20231102	151000	53746680	4975	4975	4975	4975	0
267	20231102	150900	53746680	4975	4975	4975	4975	1
268	20231102	150800	53741705	4975	4975	4975	4975	0
269	20231102	150700	53741705	4975	4975	4975	4975	1
270	20231102	150600	53736730	4975	4975	4975	4975	0
271	20231102	150500	53736730	4975	4975	4975	4975	1
272	20231102	150400	53731755	4975	4975	4975	4975	0
273	20231102	150300	53731755	4975	4975	4975	4975	1
274	20231102	150200	53726780	4975	4975	4975	4975	1
275	20231102	150100	53721805	4975	4975	4975	4975	0
276	20231102	150000	53721805	4975	4975	4975	4975	1
277	20231102	145900	53716830	4975	4975	4975	4975	0
278	20231102	145800	53716830	4975	4975	4975	4975	1
279	20231102	145700	53711855	4975	4975	4975	4975	0
280	20231102	145600	53711855	4975	4975	4975	4975	1
281	20231102	145500	53706880	4975	4975	4975	4975	0
282	20231102	145400	53706880	4975	4975	4975	4975	1
283	20231102	145300	53701905	4975	4975	4975	4975	1
284	20231102	145200	53696930	4975	4975	4975	4975	0
285	20231102	145100	53696930	4975	4975	4975	4975	1
286	20231102	145000	53691955	4975	4975	4975	4975	0
287	20231102	144900	53691955	4975	4975	4975	4975	1
288	20231102	144800	53686980	4975	4975	4975	4975	0
289	20231102	144700	53686980	4975	4975	4975	4975	1
290	20231102	144600	53682005	4975	4975	4975	4975	0
291	20231102	144500	53682005	4975	4975	4975	4975	1
292	20231102	144400	53677030	4975	4975	4975	4975	1
293	20231102	144300	53672055	4975	4975	4975	4975	0
294	20231102	144200	53672055	4975	4975	4975	4975	1
295	20231102	144100	53667080	4975	4975	4975	4975	0
296	20231102	144000	53667080	4975	4975	4975	4975	1
297	20231102	143900	53662105	4975	4975	4975	4975	0
298	20231102	143800	53662105	4975	4975	4975	4975	1
299	20231102	143700	53657130	4975	4975	4975	4975	0
300	20231102	143600	53657130	4975	4975	4975	4975	1
301	20231102	143500	53652155	4975	4975	4975	4975	1
302	20231102	143400	53647180	4975	4975	4975	4975	1
303	20231102	143300	53642205	4970	4970	4970	4970	1000
304	20231102	143200	48672205	4970	4970	4970	4970	0
305	20231102	143100	48672205	4970	4970	4970	4970	1
306	20231102	143000	48667235	4970	4970	4970	4970	0
307	20231102	142900	48667235	4970	4970	4970	4970	1
308	20231102	142800	48662265	4970	4970	4970	4970	0
309	20231102	142700	48662265	4970	4970	4970	4970	1
310	20231102	142600	48657295	4970	4970	4970	4970	1
311	20231102	142500	48652325	4970	4970	4970	4970	1
312	20231102	142400	48647355	4970	4970	4970	4970	0
313	20231102	142300	48647355	4970	4970	4970	4970	0
314	20231102	142200	48647355	4970	4970	4970	4970	1
315	20231102	142100	48642385	4970	4970	4970	4970	0
316	20231102	142000	48642385	4970	4970	4970	4970	1
317	20231102	141900	48637415	4970	4970	4970	4970	0
318	20231102	141800	48637415	4970	4970	4970	4970	1
319	20231102	141700	48632445	4970	4970	4970	4970	1
320	20231102	141600	48627475	4970	4970	4970	4970	1
321	20231102	141500	48622505	4970	4970	4970	4970	0
322	20231102	141400	48622505	4970	4970	4970	4970	0
323	20231102	141300	48622505	4970	4970	4970	4970	1
324	20231102	141200	48617535	4970	4970	4970	4970	0
325	20231102	141100	48617535	4970	4970	4970	4970	1
326	20231102	141000	48612565	4970	4970	4970	4970	0
327	20231102	140900	48612565	4970	4970	4970	4970	1
328	20231102	140800	48607595	4970	4970	4970	4970	1
329	20231102	140700	48602625	4960	4970	4970	4960	1095
330	20231102	140600	43171415	4965	4965	4965	4965	190
331	20231102	140500	42228065	4970	4970	4970	4970	0
332	20231102	140400	42228065	4970	4970	4970	4970	1
333	20231102	140300	42223095	4970	4970	4970	4970	0
334	20231102	140200	42223095	4970	4970	4970	4970	1
335	20231102	140100	42218125	4970	4970	4970	4970	0
336	20231102	140000	42218125	4970	4970	4970	4970	1
337	20231102	135900	42213155	4970	4970	4970	4970	1
338	20231102	135800	42208185	4970	4970	4970	4970	1
339	20231102	135700	42203215	4965	4965	4965	4965	5
340	20231102	135600	42178390	4970	4970	4970	4970	1
341	20231102	135500	42173420	4965	4965	4965	4965	0
342	20231102	135400	42173420	4965	4965	4965	4965	5
343	20231102	135300	42148595	4975	4975	4975	4975	1
344	20231102	135200	42143620	4975	4975	4975	4975	0
345	20231102	135100	42143620	4975	4975	4975	4975	465
346	20231102	135000	39830245	4975	4975	4975	4975	1
347	20231102	134900	39825270	4975	4975	4975	4975	1
348	20231102	134800	39820295	4975	4975	4975	4975	0
349	20231102	134700	39820295	4975	4975	4975	4975	1
350	20231102	134600	39815320	4975	4975	4975	4975	0
351	20231102	134500	39815320	4975	4975	4975	4975	0
352	20231102	134400	39815320	4975	4975	4975	4975	1
353	20231102	134300	39810345	4975	4975	4975	4975	0
354	20231102	134200	39810345	4975	4975	4975	4975	21
355	20231102	134100	39705870	4975	4975	4975	4975	1
356	20231102	134000	39700895	4975	4975	4975	4975	1
357	20231102	133900	39695920	4975	4975	4975	4975	0
358	20231102	133800	39695920	4975	4975	4975	4975	1
359	20231102	133700	39690945	4975	4975	4975	4975	0
360	20231102	133600	39690945	4975	4975	4975	4975	0
361	20231102	133500	39690945	4975	4975	4975	4975	1
362	20231102	133400	39685970	4975	4975	4975	4975	0
363	20231102	133300	39685970	4975	4975	4975	4975	1
364	20231102	133200	39680995	4975	4975	4975	4975	1
365	20231102	133100	39676020	4975	4975	4975	4975	1
366	20231102	133000	39671045	4975	4975	4975	4975	0
367	20231102	132900	39671045	4975	4975	4975	4975	1
368	20231102	132800	39666070	4975	4975	4975	4975	0
369	20231102	132700	39666070	4975	4975	4975	4975	0
370	20231102	132600	39666070	4975	4975	4975	4975	1
371	20231102	132500	39661095	4975	4975	4975	4975	0
372	20231102	132400	39661095	4975	4975	4975	4975	1
373	20231102	132300	39656120	4975	4970	4975	4970	4
374	20231102	132200	39636235	4975	4975	4975	4975	1
375	20231102	132100	39631260	4975	4975	4975	4975	0
376	20231102	132000	39631260	4975	4975	4975	4975	1
377	20231102	131900	39626285	4975	4975	4975	4975	0
378	20231102	131800	39626285	4975	4975	4975	4975	1
379	20231102	131700	39621310	4975	4975	4975	4975	0
380	20231102	131600	39621310	4975	4975	4975	4975	0
381	20231102	131500	39621310	4975	4975	4975	4975	1
382	20231102	131400	39616335	4975	4975	4975	4975	1
383	20231102	131300	39611360	4975	4975	4975	4975	1
384	20231102	131200	39606385	4975	4975	4975	4975	0
385	20231102	131100	39606385	4975	4975	4975	4975	1
386	20231102	131000	39601410	4975	4975	4975	4975	0
387	20231102	130900	39601410	4975	4975	4975	4975	1
388	20231102	130800	39596435	4970	4970	4970	4970	0
389	20231102	130700	39596435	4970	4970	4970	4970	0
390	20231102	130600	39596435	4970	4970	4970	4970	1
391	20231102	130500	39591465	4975	4975	4975	4975	1
392	20231102	130400	39586490	4975	4975	4975	4975	1
393	20231102	130300	39581515	4975	4975	4975	4975	0
394	20231102	130200	39581515	4975	4975	4975	4975	1
395	20231102	130100	39576540	4975	4975	4975	4975	0
396	20231102	130000	39576540	4975	4975	4975	4975	1
397	20231102	125900	39571565	4960	4960	4960	4960	8
398	20231102	125800	39531885	4975	4975	4975	4975	0
399	20231102	125700	39531885	4975	4975	4975	4975	1
400	20231102	125600	39526910	4975	4975	4975	4975	1
401	20231102	125500	39521935	4975	4975	4975	4975	1
402	20231102	125400	39516960	4975	4975	4975	4975	0
403	20231102	125300	39516960	4975	4975	4975	4975	1
404	20231102	125200	39511985	4975	4975	4975	4975	0
405	20231102	125100	39511985	4975	4975	4975	4975	1
406	20231102	125000	39507010	4975	4975	4975	4975	0
407	20231102	124900	39507010	4975	4975	4975	4975	0
408	20231102	124800	39507010	4975	4975	4975	4975	1
409	20231102	124700	39502035	4975	4975	4975	4975	1
410	20231102	124600	39497060	4975	4975	4975	4975	1
411	20231102	124500	39492085	4975	4975	4975	4975	0
412	20231102	124400	39492085	4975	4975	4975	4975	1
413	20231102	124300	39487110	4975	4975	4975	4975	0
414	20231102	124200	39487110	4975	4975	4975	4975	1
415	20231102	124100	39482135	4975	4975	4975	4975	0
416	20231102	124000	39482135	4975	4975	4975	4975	1
417	20231102	123900	39477160	4975	4975	4975	4975	0
418	20231102	123800	39477160	4975	4975	4975	4975	1
419	20231102	123700	39472185	4975	4975	4975	4975	1
420	20231102	123600	39467210	4975	4975	4975	4975	0
421	20231102	123500	39467210	4975	4975	4975	4975	1
422	20231102	123400	39462235	4975	4975	4975	4975	0
423	20231102	123300	39462235	4975	4975	4975	4975	1
424	20231102	123200	39457260	4975	4975	4975	4975	0
425	20231102	123100	39457260	4975	4975	4975	4975	1
426	20231102	123000	39452285	4975	4975	4975	4975	0
427	20231102	122900	39452285	4975	4975	4975	4975	1
428	20231102	122800	39447310	4975	4975	4975	4975	1
429	20231102	122700	39442335	4975	4975	4975	4975	0
430	20231102	122600	39442335	4975	4975	4975	4975	1
431	20231102	122500	39437360	4975	4975	4975	4975	0
432	20231102	122400	39437360	4975	4975	4975	4975	1
433	20231102	122300	39432385	4975	4975	4975	4975	0
434	20231102	122200	39432385	4975	4975	4975	4975	1
435	20231102	122100	39427410	4975	4975	4975	4975	0
436	20231102	122000	39427410	4975	4975	4975	4975	1
437	20231102	121900	39422435	4975	4975	4975	4975	1
438	20231102	121800	39417460	4975	4975	4975	4975	0
439	20231102	121700	39417460	4975	4975	4975	4975	1
440	20231102	121600	39412485	4975	4975	4975	4975	0
441	20231102	121500	39412485	4975	4975	4975	4975	1
442	20231102	121400	39407510	4975	4975	4975	4975	0
443	20231102	121300	39407510	4975	4975	4975	4975	1
444	20231102	121200	39402535	4975	4975	4975	4975	0
445	20231102	121100	39402535	4975	4975	4975	4975	1
446	20231102	121000	39397560	4975	4975	4975	4975	1
447	20231102	120900	39392585	4975	4975	4975	4975	0
448	20231102	120800	39392585	4975	4975	4975	4975	1
449	20231102	120700	39387610	4975	4975	4975	4975	0
450	20231102	120600	39387610	4975	4975	4975	4975	1
451	20231102	120500	39382635	4975	4975	4975	4975	0
452	20231102	120400	39382635	4975	4975	4975	4975	1
453	20231102	120300	39377660	4975	4975	4975	4975	0
454	20231102	120200	39377660	4975	4975	4975	4975	1
455	20231102	120100	39372685	4975	4975	4975	4975	1
456	20231102	120000	39367710	4975	4975	4975	4975	0
457	20231102	115900	39367710	4975	4975	4975	4975	1
458	20231102	115800	39362735	4975	4975	4975	4975	0
459	20231102	115700	39362735	4975	4975	4975	4975	1
460	20231102	115600	39357760	4975	4975	4975	4975	0
461	20231102	115500	39357760	4975	4975	4975	4975	1
462	20231102	115400	39352785	4975	4975	4975	4975	0
463	20231102	115300	39352785	4975	4975	4975	4975	1
464	20231102	115200	39347810	4965	4965	4965	4965	1
465	20231102	115100	39342845	4965	4965	4965	4965	0
466	20231102	115000	39342845	4965	4965	4965	4965	1
467	20231102	114900	39337880	4965	4965	4965	4965	9
468	20231102	114800	39293195	4965	4985	4985	4965	1367
469	20231102	114700	32501250	4995	4995	4995	4995	0
470	20231102	114600	32501250	4995	4995	4995	4995	1
471	20231102	114500	32496255	4995	4995	4995	4995	0
472	20231102	114400	32496255	4995	4995	4995	4995	1
473	20231102	114300	32491260	4995	4995	4995	4995	1
474	20231102	114200	32486265	4995	4995	4995	4995	0
475	20231102	114100	32486265	4995	4995	4995	4995	1
476	20231102	114000	32481270	4995	4995	4995	4995	0
477	20231102	113900	32481270	4995	4995	4995	4995	1
478	20231102	113800	32476275	4995	4995	4995	4995	0
479	20231102	113700	32476275	4995	4995	4995	4995	1
480	20231102	113600	32471280	4995	4995	4995	4995	0
481	20231102	113500	32471280	4995	4995	4995	4995	1
482	20231102	113400	32466285	4995	4995	4995	4995	1
483	20231102	113300	32461290	4995	4995	4995	4995	0
484	20231102	113200	32461290	4995	4995	4995	4995	1
485	20231102	113100	32456295	4995	4995	4995	4995	0
486	20231102	113000	32456295	4995	4995	4995	4995	1
487	20231102	112900	32451300	4995	4995	4995	4995	1
488	20231102	112800	32446305	4995	4995	4995	4995	0
489	20231102	112700	32446305	4995	4995	4995	4995	0
490	20231102	112600	32446305	4995	4995	4995	4995	1
491	20231102	112500	32441310	4995	4995	4995	4995	1
492	20231102	112400	32436315	4995	4995	4995	4995	1
493	20231102	112300	32431320	4995	4995	4995	4995	0
494	20231102	112200	32431320	4995	4995	4995	4995	0
495	20231102	112100	32431320	4995	4995	4995	4995	1
496	20231102	112000	32426325	5000	5000	5000	5000	1000
497	20231102	111900	27426325	4985	4985	4985	4985	495
498	20231102	111800	24958750	4985	4985	4985	4985	0
499	20231102	111700	24958750	4985	4985	4985	4985	1
500	20231102	111600	24953765	4985	4985	4985	4985	1
501	20231102	111500	24948780	4985	4985	4985	4985	75
502	20231102	111400	24574905	4985	4985	4985	4985	0
503	20231102	111300	24574905	4985	4985	4985	4985	0
504	20231102	111200	24574905	4985	4985	4985	4985	1
505	20231102	111100	24569920	4985	4985	4985	4985	0
506	20231102	111000	24569920	4985	4985	4985	4985	1
507	20231102	110900	24564935	4985	4985	4985	4985	0
508	20231102	110800	24564935	4985	4980	4985	4980	104
509	20231102	110700	24047010	4980	4980	4980	4980	1
510	20231102	110600	24042030	4980	4980	4980	4980	1
511	20231102	110500	24037050	4980	4980	4980	4980	0
512	20231102	110400	24037050	4980	4980	4980	4980	0
513	20231102	110300	24037050	4980	4980	4980	4980	1
514	20231102	110200	24032070	4980	4980	4980	4980	0
515	20231102	110100	24032070	4980	4980	4980	4980	8
516	20231102	110000	23992230	4980	4980	4980	4980	0
517	20231102	105900	23992230	4980	4980	4980	4980	1
518	20231102	105800	23987250	4980	4980	4980	4980	1
519	20231102	105700	23982270	4980	4980	4980	4980	1
520	20231102	105600	23977290	4980	4980	4980	4980	0
521	20231102	105500	23977290	4980	4980	4980	4980	0
522	20231102	105400	23977290	4980	4980	4980	4980	13
523	20231102	105300	23912550	4980	4980	4980	4980	0
524	20231102	105200	23912550	4980	4980	4980	4980	1
525	20231102	105100	23907570	4980	4980	4980	4980	0
526	20231102	105000	23907570	4980	4980	4980	4980	1
527	20231102	104900	23902590	4980	4980	4980	4980	1
528	20231102	104800	23897610	4980	4980	4980	4980	1
529	20231102	104700	23892630	4980	4980	4980	4980	0
530	20231102	104600	23892630	4980	4980	4980	4980	1
531	20231102	104500	23887650	4980	4980	4980	4980	0
532	20231102	104400	23887650	4980	4980	4980	4980	0
533	20231102	104300	23887650	4980	4980	4980	4980	1
534	20231102	104200	23882670	4980	4980	4980	4980	0
535	20231102	104100	23882670	4980	4980	4980	4980	1
536	20231102	104000	23877690	4980	4980	4980	4980	1
537	20231102	103900	23872710	4980	4980	4980	4980	65
538	20231102	103800	23549010	4965	4965	4965	4965	0
539	20231102	103700	23549010	4965	4965	4965	4965	1
540	20231102	103600	23544045	4965	4965	4965	4965	0
541	20231102	103500	23544045	4965	4965	4965	4965	0
542	20231102	103400	23544045	4965	4965	4965	4965	1
543	20231102	103300	23539080	4965	4965	4965	4965	0
544	20231102	103200	23539080	4965	4965	4965	4965	1
545	20231102	103100	23534115	4965	4965	4965	4965	1
546	20231102	103000	23529150	4965	4965	4965	4965	1
547	20231102	102900	23524185	4965	4965	4965	4965	0
548	20231102	102800	23524185	4965	4965	4965	4965	1
549	20231102	102700	23519220	4965	4965	4965	4965	0
550	20231102	102600	23519220	4965	4965	4965	4965	129
551	20231102	102500	22878735	4965	4965	4965	4965	1
552	20231102	102400	22873770	4965	4965	4965	4965	0
553	20231102	102300	22873770	4965	4965	4965	4965	1
554	20231102	102200	22868805	4965	4965	4965	4965	2
555	20231102	102100	22858875	4965	4965	4965	4965	1
556	20231102	102000	22853910	4965	4965	4965	4965	0
557	20231102	101900	22853910	4965	4965	4965	4965	1
558	20231102	101800	22848945	4960	4960	4960	4960	0
559	20231102	101700	22848945	4960	4960	4960	4960	0
560	20231102	101600	22848945	4960	4960	4960	4960	201
561	20231102	101500	21851985	4960	4960	4960	4960	0
562	20231102	101400	21851985	4960	4960	4960	4960	1
563	20231102	101300	21847025	4960	4960	4960	4960	1
564	20231102	101200	21842065	4960	4960	4960	4960	1
565	20231102	101100	21837105	4960	4960	4960	4960	48
566	20231102	101000	21599025	4960	4960	4960	4960	9
567	20231102	100900	21554385	4960	4960	4960	4960	0
568	20231102	100800	21554385	4960	4960	4960	4960	1
569	20231102	100700	21549425	4960	4960	4960	4960	0
570	20231102	100600	21549425	4960	4960	4960	4960	0
571	20231102	100500	21549425	4960	4960	4960	4960	1
572	20231102	100400	21544465	4960	4960	4960	4960	1
573	20231102	100300	21539505	4960	4960	4960	4960	1
574	20231102	100200	21534545	4960	4960	4960	4960	0
575	20231102	100100	21534545	4960	4960	4960	4960	1
576	20231102	100000	21529585	4945	4945	4945	4945	16
577	20231102	095900	21450465	4945	4960	4960	4945	205
578	20231102	095800	20436725	4960	4960	4960	4960	0
579	20231102	095700	20436725	4960	4960	4960	4960	0
580	20231102	095600	20436725	4960	4960	4960	4960	2
581	20231102	095500	20426805	4960	4960	4960	4960	1
582	20231102	095400	20421845	4960	4960	4960	4960	1
583	20231102	095300	20416885	4960	4960	4960	4960	0
584	20231102	095200	20416885	4960	4960	4960	4960	2
585	20231102	095100	20406965	4960	4960	4960	4960	1
586	20231102	095000	20402005	4960	4960	4960	4960	1
587	20231102	094900	20397045	4960	4960	4960	4960	0
588	20231102	094800	20397045	4960	4960	4960	4960	0
589	20231102	094700	20397045	4960	4960	4960	4960	1
590	20231102	094600	20392085	4960	4960	4960	4960	1
591	20231102	094500	20387125	4960	4960	4960	4960	1
592	20231102	094400	20382165	4960	4960	4960	4960	0
593	20231102	094300	20382165	4960	4960	4960	4960	1
594	20231102	094200	20377205	4950	4950	4950	4950	0
595	20231102	094100	20377205	4950	4945	4950	4945	442
596	20231102	094000	18191360	4950	4950	4950	4950	6
597	20231102	093900	18161660	4950	4950	4950	4950	3
598	20231102	093800	18146810	4930	4950	4950	4930	1127
599	20231102	093700	12583550	4960	4960	4960	4960	1
600	20231102	093600	12578590	4960	4965	4965	4960	404
601	20231102	093500	10572735	4985	4985	4985	4985	3
602	20231102	093400	10557780	4985	4985	4985	4985	1
603	20231102	093300	10552795	4985	4985	4985	4985	0
604	20231102	093200	10552795	4985	4985	4985	4985	1
605	20231102	093100	10547810	4985	4985	4985	4985	0
606	20231102	093000	10547810	4985	4985	4985	4985	1
607	20231102	092900	10542825	4985	4985	4985	4985	0
608	20231102	092800	10542825	4985	4985	4985	4985	1
609	20231102	092700	10537840	4985	4950	4985	4945	22
610	20231102	092600	10428870	4990	4990	4990	4990	0
611	20231102	092500	10428870	4990	4990	4990	4990	1
612	20231102	092400	10423880	4990	4990	4990	4990	0
613	20231102	092300	10423880	4990	4990	4990	4990	1
614	20231102	092200	10418890	4995	4995	4995	4995	22
615	20231102	092100	10309000	4995	4995	4995	4995	1
616	20231102	092000	10304005	4995	4995	4995	4995	20
617	20231102	091900	10204105	4995	4995	4995	4995	1
618	20231102	091800	10199110	4995	4995	4995	4995	1
619	20231102	091700	10194115	4995	4995	4995	4995	0
620	20231102	091600	10194115	4995	4995	4995	4995	2
621	20231102	091500	10184125	4995	4995	4995	4995	0
622	20231102	091400	10184125	4995	4960	5000	4960	10
623	20231102	091300	10134340	4960	4960	4960	4960	0
624	20231102	091200	10134340	4960	4960	4960	4960	1
625	20231102	091100	10129380	4955	4955	4955	4955	0
626	20231102	091000	10129380	4955	4955	4955	4955	1
627	20231102	090900	10124425	4930	4930	4930	4930	1
628	20231102	090800	10119495	4930	4930	4930	4930	52
629	20231102	090700	9863135	4920	4955	4955	4920	3
630	20231102	090600	9848340	4960	4960	4960	4960	0
631	20231102	090500	9848340	4960	4995	4995	4960	121
632	20231102	090400	9247235	5000	5000	5000	5000	1
633	20231102	090300	9242235	5010	4995	5010	4995	3
634	20231102	090200	9227220	4960	4960	4960	4960	18
635	20231102	090100	9137940	4995	4945	5040	4910	546
636	20231102	090000	6413785	4970	4945	4970	4880	1299