KissMeData/134060/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195700	26575140	5460	5460	5460	5460	527
3	20231017	195600	26575140	5460	5460	5460	5460	0
4	20231017	195500	26575140	5460	5460	5460	5460	0
5	20231017	195400	26575140	5460	5460	5460	5460	0
6	20231017	195300	26575140	5460	5460	5460	5460	0
7	20231017	195200	26575140	5460	5460	5460	5460	0
8	20231017	195100	26575140	5460	5460	5460	5460	0
9	20231017	195000	26575140	5460	5460	5460	5460	0
10	20231017	194900	26575140	5460	5460	5460	5460	0
11	20231017	194800	26575140	5460	5460	5460	5460	0
12	20231017	194700	26575140	5460	5460	5460	5460	0
13	20231017	194600	26575140	5460	5460	5460	5460	0
14	20231017	194500	26575140	5460	5460	5460	5460	0
15	20231017	194400	26575140	5460	5460	5460	5460	0
16	20231017	194300	26575140	5460	5460	5460	5460	0
17	20231017	194200	26575140	5460	5460	5460	5460	0
18	20231017	194100	26575140	5460	5460	5460	5460	0
19	20231017	194000	26575140	5460	5460	5460	5460	0
20	20231017	193900	26575140	5460	5460	5460	5460	0
21	20231017	193800	26575140	5460	5460	5460	5460	0
22	20231017	193700	26575140	5460	5460	5460	5460	0
23	20231017	193600	26575140	5460	5460	5460	5460	0
24	20231017	193500	26575140	5460	5460	5460	5460	0
25	20231017	193400	26575140	5460	5460	5460	5460	0
26	20231017	193300	26575140	5460	5460	5460	5460	0
27	20231017	193200	26575140	5460	5460	5460	5460	0
28	20231017	193100	26575140	5460	5460	5460	5460	0
29	20231017	193000	26575140	5460	5460	5460	5460	0
30	20231017	192900	26575140	5460	5460	5460	5460	0
31	20231017	192800	26575140	5460	5460	5460	5460	0
32	20231017	192700	26575140	5460	5460	5460	5460	527
33	20231017	192600	26575140	5460	5460	5460	5460	0
34	20231017	192500	26575140	5460	5460	5460	5460	0
35	20231017	192400	26575140	5460	5460	5460	5460	0
36	20231017	192300	26575140	5460	5460	5460	5460	0
37	20231017	192200	26575140	5460	5460	5460	5460	0
38	20231017	192100	26575140	5460	5460	5460	5460	0
39	20231017	192000	26575140	5460	5460	5460	5460	0
40	20231017	191900	26575140	5460	5460	5460	5460	0
41	20231017	191800	26575140	5460	5460	5460	5460	0
42	20231017	191700	26575140	5460	5460	5460	5460	0
43	20231017	191600	26575140	5460	5460	5460	5460	0
44	20231017	191500	26575140	5460	5460	5460	5460	0
45	20231017	191400	26575140	5460	5460	5460	5460	0
46	20231017	191300	26575140	5460	5460	5460	5460	0
47	20231017	191200	26575140	5460	5460	5460	5460	0
48	20231017	191100	26575140	5460	5460	5460	5460	0
49	20231017	191000	26575140	5460	5460	5460	5460	0
50	20231017	190900	26575140	5460	5460	5460	5460	0
51	20231017	190800	26575140	5460	5460	5460	5460	0
52	20231017	190700	26575140	5460	5460	5460	5460	0
53	20231017	190600	26575140	5460	5460	5460	5460	0
54	20231017	190500	26575140	5460	5460	5460	5460	0
55	20231017	190400	26575140	5460	5460	5460	5460	0
56	20231017	190300	26575140	5460	5460	5460	5460	0
57	20231017	190200	26575140	5460	5460	5460	5460	0
58	20231017	190100	26575140	5460	5460	5460	5460	0
59	20231017	190000	26575140	5460	5460	5460	5460	0
60	20231017	185900	26575140	5460	5460	5460	5460	0
61	20231017	185800	26575140	5460	5460	5460	5460	0
62	20231017	185700	26575140	5460	5460	5460	5460	527
63	20231017	185600	26575140	5460	5460	5460	5460	0
64	20231017	185500	26575140	5460	5460	5460	5460	0
65	20231017	185400	26575140	5460	5460	5460	5460	0
66	20231017	185300	26575140	5460	5460	5460	5460	0
67	20231017	185200	26575140	5460	5460	5460	5460	0
68	20231017	185100	26575140	5460	5460	5460	5460	0
69	20231017	185000	26575140	5460	5460	5460	5460	0
70	20231017	184900	26575140	5460	5460	5460	5460	0
71	20231017	184800	26575140	5460	5460	5460	5460	0
72	20231017	184700	26575140	5460	5460	5460	5460	0
73	20231017	184600	26575140	5460	5460	5460	5460	0
74	20231017	184500	26575140	5460	5460	5460	5460	0
75	20231017	184400	26575140	5460	5460	5460	5460	0
76	20231017	184300	26575140	5460	5460	5460	5460	0
77	20231017	184200	26575140	5460	5460	5460	5460	0
78	20231017	184100	26575140	5460	5460	5460	5460	0
79	20231017	184000	26575140	5460	5460	5460	5460	0
80	20231017	183900	26575140	5460	5460	5460	5460	0
81	20231017	183800	26575140	5460	5460	5460	5460	0
82	20231017	183700	26575140	5460	5460	5460	5460	0
83	20231017	183600	26575140	5460	5460	5460	5460	0
84	20231017	183500	26575140	5460	5460	5460	5460	0
85	20231017	183400	26575140	5460	5460	5460	5460	0
86	20231017	183300	26575140	5460	5460	5460	5460	0
87	20231017	183200	26575140	5460	5460	5460	5460	0
88	20231017	183100	26575140	5460	5460	5460	5460	0
89	20231017	183000	26575140	5460	5460	5460	5460	0
90	20231017	182900	26575140	5460	5460	5460	5460	0
91	20231017	182800	26575140	5460	5460	5460	5460	0
92	20231017	182700	26575140	5460	5460	5460	5460	527
93	20231017	182600	26575140	5460	5460	5460	5460	0
94	20231017	182500	26575140	5460	5460	5460	5460	0
95	20231017	182400	26575140	5460	5460	5460	5460	0
96	20231017	182300	26575140	5460	5460	5460	5460	0
97	20231017	182200	26575140	5460	5460	5460	5460	0
98	20231017	182100	26575140	5460	5460	5460	5460	0
99	20231017	182000	26575140	5460	5460	5460	5460	0
100	20231017	181900	26575140	5460	5460	5460	5460	0
101	20231017	181800	26575140	5460	5460	5460	5460	0
102	20231017	181700	26575140	5460	5460	5460	5460	0
103	20231017	181600	26575140	5460	5460	5460	5460	0
104	20231017	181500	26575140	5460	5460	5460	5460	0
105	20231017	181400	26575140	5460	5460	5460	5460	0
106	20231017	181300	26575140	5460	5460	5460	5460	0
107	20231017	181200	26575140	5460	5460	5460	5460	0
108	20231017	181100	26575140	5460	5460	5460	5460	0
109	20231017	181000	26575140	5460	5460	5460	5460	0
110	20231017	180900	26575140	5460	5460	5460	5460	0
111	20231017	180800	26575140	5460	5460	5460	5460	0
112	20231017	180700	26575140	5460	5460	5460	5460	0
113	20231017	180600	26575140	5460	5460	5460	5460	0
114	20231017	180500	26575140	5460	5460	5460	5460	0
115	20231017	180400	26575140	5460	5460	5460	5460	0
116	20231017	180300	26575140	5460	5460	5460	5460	0
117	20231017	180200	26575140	5460	5460	5460	5460	0
118	20231017	180100	26575140	5460	5460	5460	5460	0
119	20231017	180000	26575140	5460	5460	5460	5460	0
120	20231017	175900	26575140	5460	5460	5460	5460	0
121	20231017	175800	26575140	5460	5460	5460	5460	0
122	20231017	175700	26575140	5460	5460	5460	5460	527
123	20231017	175600	26575140	5460	5460	5460	5460	0
124	20231017	175500	26575140	5460	5460	5460	5460	0
125	20231017	175400	26575140	5460	5460	5460	5460	0
126	20231017	175300	26575140	5460	5460	5460	5460	0
127	20231017	175200	26575140	5460	5460	5460	5460	0
128	20231017	175100	26575140	5460	5460	5460	5460	0
129	20231017	175000	26575140	5460	5460	5460	5460	0
130	20231017	174900	26575140	5460	5460	5460	5460	0
131	20231017	174800	26575140	5460	5460	5460	5460	0
132	20231017	174700	26575140	5460	5460	5460	5460	0
133	20231017	174600	26575140	5460	5460	5460	5460	0
134	20231017	174500	26575140	5460	5460	5460	5460	0
135	20231017	174400	26575140	5460	5460	5460	5460	0
136	20231017	174300	26575140	5460	5460	5460	5460	0
137	20231017	174200	26575140	5460	5460	5460	5460	0
138	20231017	174100	26575140	5460	5460	5460	5460	0
139	20231017	174000	26575140	5460	5460	5460	5460	0
140	20231017	173900	26575140	5460	5460	5460	5460	0
141	20231017	173800	26575140	5460	5460	5460	5460	0
142	20231017	173700	26575140	5460	5460	5460	5460	0
143	20231017	173600	26575140	5460	5460	5460	5460	0
144	20231017	173500	26575140	5460	5460	5460	5460	0
145	20231017	173400	26575140	5460	5460	5460	5460	0
146	20231017	173300	26575140	5460	5460	5460	5460	0
147	20231017	173200	26575140	5460	5460	5460	5460	0
148	20231017	173100	26575140	5460	5460	5460	5460	0
149	20231017	173000	26575140	5460	5460	5460	5460	0
150	20231017	172900	26575140	5460	5460	5460	5460	0
151	20231017	172800	26575140	5460	5460	5460	5460	0
152	20231017	172700	26575140	5460	5460	5460	5460	527
153	20231017	172600	26575140	5460	5460	5460	5460	0
154	20231017	172500	26575140	5460	5460	5460	5460	0
155	20231017	172400	26575140	5460	5460	5460	5460	0
156	20231017	172300	26575140	5460	5460	5460	5460	0
157	20231017	172200	26575140	5460	5460	5460	5460	0
158	20231017	172100	26575140	5460	5460	5460	5460	0
159	20231017	172000	26575140	5460	5460	5460	5460	0
160	20231017	171900	26575140	5460	5460	5460	5460	0
161	20231017	171800	26575140	5460	5460	5460	5460	0
162	20231017	171700	26575140	5460	5460	5460	5460	0
163	20231017	171600	26575140	5460	5460	5460	5460	0
164	20231017	171500	26575140	5460	5460	5460	5460	0
165	20231017	171400	26575140	5460	5460	5460	5460	0
166	20231017	171300	26575140	5460	5460	5460	5460	0
167	20231017	171200	26575140	5460	5460	5460	5460	0
168	20231017	171100	26575140	5460	5460	5460	5460	0
169	20231017	171000	26575140	5460	5460	5460	5460	0
170	20231017	170900	26575140	5460	5460	5460	5460	0
171	20231017	170800	26575140	5460	5460	5460	5460	0
172	20231017	170700	26575140	5460	5460	5460	5460	0
173	20231017	170600	26575140	5460	5460	5460	5460	0
174	20231017	170500	26575140	5460	5460	5460	5460	0
175	20231017	170400	26575140	5460	5460	5460	5460	0
176	20231017	170300	26575140	5460	5460	5460	5460	0
177	20231017	170200	26575140	5460	5460	5460	5460	0
178	20231017	170100	26575140	5460	5460	5460	5460	0
179	20231017	170000	26575140	5460	5460	5460	5460	0
180	20231017	165900	26575140	5460	5460	5460	5460	0
181	20231017	165800	26575140	5460	5460	5460	5460	0
182	20231017	165700	26575140	5460	5460	5460	5460	527
183	20231017	165600	26575140	5460	5460	5460	5460	0
184	20231017	165500	26575140	5460	5460	5460	5460	0
185	20231017	165400	26575140	5460	5460	5460	5460	0
186	20231017	165300	26575140	5460	5460	5460	5460	0
187	20231017	165200	26575140	5460	5460	5460	5460	0
188	20231017	165100	26575140	5460	5460	5460	5460	0
189	20231017	165000	26575140	5460	5460	5460	5460	0
190	20231017	164900	26575140	5460	5460	5460	5460	0
191	20231017	164800	26575140	5460	5460	5460	5460	0
192	20231017	164700	26575140	5460	5460	5460	5460	0
193	20231017	164600	26575140	5460	5460	5460	5460	0
194	20231017	164500	26575140	5460	5460	5460	5460	0
195	20231017	164400	26575140	5460	5460	5460	5460	0
196	20231017	164300	26575140	5460	5460	5460	5460	0
197	20231017	164200	26575140	5460	5460	5460	5460	0
198	20231017	164100	26575140	5460	5460	5460	5460	0
199	20231017	164000	26575140	5460	5460	5460	5460	0
200	20231017	163900	26575140	5460	5460	5460	5460	0
201	20231017	163800	26575140	5460	5460	5460	5460	0
202	20231017	163700	26575140	5460	5460	5460	5460	0
203	20231017	163600	26575140	5460	5460	5460	5460	0
204	20231017	163500	26575140	5460	5460	5460	5460	0
205	20231017	163400	26575140	5460	5460	5460	5460	0
206	20231017	163300	26575140	5460	5460	5460	5460	0
207	20231017	163200	26575140	5460	5460	5460	5460	0
208	20231017	163100	26575140	5460	5460	5460	5460	0
209	20231017	163000	26575140	5460	5460	5460	5460	0
210	20231017	162900	26575140	5460	5460	5460	5460	0
211	20231017	162800	26575140	5460	5460	5460	5460	0
212	20231017	162700	26575140	5460	5460	5460	5460	527
213	20231017	162600	26575140	5460	5460	5460	5460	0
214	20231017	162500	26575140	5460	5460	5460	5460	0
215	20231017	162400	26575140	5460	5460	5460	5460	0
216	20231017	162300	26575140	5460	5460	5460	5460	0
217	20231017	162200	26575140	5460	5460	5460	5460	0
218	20231017	162100	26575140	5460	5460	5460	5460	0
219	20231017	162000	26575140	5460	5460	5460	5460	0
220	20231017	161900	26575140	5460	5460	5460	5460	0
221	20231017	161800	26575140	5460	5460	5460	5460	0
222	20231017	161700	26575140	5460	5460	5460	5460	0
223	20231017	161600	26575140	5460	5460	5460	5460	0
224	20231017	161500	26575140	5460	5460	5460	5460	0
225	20231017	161400	26575140	5460	5460	5460	5460	0
226	20231017	161300	26575140	5460	5460	5460	5460	0
227	20231017	161200	26575140	5460	5460	5460	5460	0
228	20231017	161100	26575140	5460	5460	5460	5460	0
229	20231017	161000	26575140	5460	5460	5460	5460	0
230	20231017	160900	26575140	5460	5460	5460	5460	0
231	20231017	160800	26575140	5460	5460	5460	5460	0
232	20231017	160700	26575140	5460	5460	5460	5460	0
233	20231017	160600	26575140	5460	5460	5460	5460	0
234	20231017	160500	26575140	5460	5460	5460	5460	0
235	20231017	160400	26575140	5460	5460	5460	5460	0
236	20231017	160300	26575140	5460	5460	5460	5460	0
237	20231017	160200	26575140	5460	5460	5460	5460	0
238	20231017	160100	26575140	5460	5460	5460	5460	0
239	20231017	160000	26575140	5460	5460	5460	5460	0
240	20231017	155900	26575140	5460	5460	5460	5460	0
241	20231017	155800	26575140	5460	5460	5460	5460	0
242	20231017	155700	26575140	5460	5460	5460	5460	527
243	20231017	155600	26575140	5460	5460	5460	5460	0
244	20231017	155500	26575140	5460	5460	5460	5460	0
245	20231017	155400	26575140	5460	5460	5460	5460	0
246	20231017	155300	26575140	5460	5460	5460	5460	0
247	20231017	155200	26575140	5460	5460	5460	5460	0
248	20231017	155100	26575140	5460	5460	5460	5460	0
249	20231017	155000	26575140	5460	5460	5460	5460	0
250	20231017	154900	26575140	5460	5460	5460	5460	0
251	20231017	154800	26575140	5460	5460	5460	5460	0
252	20231017	154700	26575140	5460	5460	5460	5460	0
253	20231017	154600	26575140	5460	5460	5460	5460	0
254	20231017	154500	26575140	5460	5460	5460	5460	0
255	20231017	154400	26575140	5460	5460	5460	5460	0
256	20231017	154300	26575140	5460	5460	5460	5460	0
257	20231017	154200	26575140	5460	5460	5460	5460	0
258	20231017	154100	26575140	5460	5460	5460	5460	0
259	20231017	154000	26575140	5460	5460	5460	5460	0
260	20231017	153900	26575140	5460	5460	5460	5460	0
261	20231017	153800	26575140	5460	5460	5460	5460	0
262	20231017	153700	26575140	5460	5460	5460	5460	0
263	20231017	153600	26575140	5460	5460	5460	5460	0
264	20231017	153500	26575140	5460	5460	5460	5460	0
265	20231017	153400	26575140	5460	5460	5460	5460	0
266	20231017	153300	26575140	5460	5460	5460	5460	0
267	20231017	153200	26575140	5460	5460	5460	5460	0
268	20231017	153100	26575140	5460	5460	5460	5460	0
269	20231017	153000	26575140	5460	5460	5460	5460	527
270	20231017	152900	23697720	5460	5460	5460	5460	0
271	20231017	152800	23697720	5460	5460	5460	5460	0
272	20231017	152700	23697720	5460	5460	5460	5460	0
273	20231017	152600	23697720	5460	5460	5460	5460	0
274	20231017	152500	23697720	5460	5460	5460	5460	0
275	20231017	152400	23697720	5460	5460	5460	5460	0
276	20231017	152300	23697720	5460	5460	5460	5460	0
277	20231017	152200	23697720	5460	5460	5460	5460	0
278	20231017	152100	23697720	5460	5460	5460	5460	0
279	20231017	152000	23697720	5460	5460	5460	5460	0
280	20231017	151900	23697720	5460	5460	5460	5460	0
281	20231017	151800	23697720	5460	5460	5460	5460	1
282	20231017	151700	23692260	5480	5480	5480	5480	0
283	20231017	151600	23692260	5480	5470	5480	5470	2
284	20231017	151500	23681310	5470	5470	5470	5470	0
285	20231017	151400	23681310	5470	5470	5470	5470	1
286	20231017	151300	23675840	5470	5470	5470	5470	160
287	20231017	151200	22800640	5470	5470	5470	5470	0
288	20231017	151100	22800640	5470	5470	5470	5470	1
289	20231017	151000	22795170	5470	5470	5470	5470	5
290	20231017	150900	22767820	5470	5470	5470	5470	1
291	20231017	150800	22762350	5470	5470	5470	5470	0
292	20231017	150700	22762350	5470	5470	5470	5470	1
293	20231017	150600	22756880	5470	5470	5470	5470	0
294	20231017	150500	22756880	5470	5470	5470	5470	5
295	20231017	150400	22729530	5470	5470	5470	5470	1
296	20231017	150300	22724060	5470	5470	5470	5470	0
297	20231017	150200	22724060	5470	5470	5470	5470	2
298	20231017	150100	22713120	5470	5470	5470	5470	0
299	20231017	150000	22713120	5470	5470	5470	5470	1
300	20231017	145900	22707650	5470	5470	5470	5470	0
301	20231017	145800	22707650	5470	5470	5470	5470	0
302	20231017	145700	22707650	5470	5470	5470	5470	1
303	20231017	145600	22702180	5470	5470	5470	5470	0
304	20231017	145500	22702180	5470	5470	5470	5470	1
305	20231017	145400	22696710	5470	5470	5470	5470	0
306	20231017	145300	22696710	5470	5470	5470	5470	1
307	20231017	145200	22691240	5470	5470	5470	5470	1
308	20231017	145100	22685770	5480	5480	5480	5480	171
309	20231017	145000	21748690	5470	5470	5470	5470	1
310	20231017	144900	21743220	5470	5470	5470	5470	0
311	20231017	144800	21743220	5470	5470	5470	5470	1
312	20231017	144700	21737750	5470	5470	5470	5470	0
313	20231017	144600	21737750	5470	5470	5470	5470	1
314	20231017	144500	21732280	5470	5470	5470	5470	0
315	20231017	144400	21732280	5470	5470	5470	5470	0
316	20231017	144300	21732280	5470	5470	5470	5470	2
317	20231017	144200	21721340	5470	5470	5470	5470	0
318	20231017	144100	21721340	5470	5470	5470	5470	1
319	20231017	144000	21715870	5470	5470	5470	5470	0
320	20231017	143900	21715870	5470	5470	5470	5470	1
321	20231017	143800	21710400	5470	5470	5470	5470	0
322	20231017	143700	21710400	5470	5470	5470	5470	0
323	20231017	143600	21710400	5470	5470	5470	5470	2
324	20231017	143500	21699460	5470	5470	5470	5470	0
325	20231017	143400	21699460	5470	5470	5470	5470	1
326	20231017	143300	21693990	5470	5470	5470	5470	1
327	20231017	143200	21688520	5470	5470	5470	5470	1
328	20231017	143100	21683050	5470	5470	5470	5470	0
329	20231017	143000	21683050	5470	5470	5470	5470	1
330	20231017	142900	21677580	5460	5460	5460	5460	0
331	20231017	142800	21677580	5460	5460	5460	5460	0
332	20231017	142700	21677580	5460	5460	5460	5460	2
333	20231017	142600	21666660	5460	5460	5460	5460	0
334	20231017	142500	21666660	5460	5460	5460	5460	1
335	20231017	142400	21661200	5460	5460	5460	5460	41
336	20231017	142300	21437340	5460	5460	5460	5460	1
337	20231017	142200	21431880	5460	5460	5460	5460	0
338	20231017	142100	21431880	5460	5460	5460	5460	0
339	20231017	142000	21431880	5460	5460	5460	5460	1
340	20231017	141900	21426420	5460	5460	5460	5460	0
341	20231017	141800	21426420	5460	5460	5460	5460	1
342	20231017	141700	21420960	5460	5460	5460	5460	0
343	20231017	141600	21420960	5460	5460	5460	5460	1
344	20231017	141500	21415500	5460	5460	5460	5460	0
345	20231017	141400	21415500	5460	5460	5460	5460	1
346	20231017	141300	21410040	5460	5460	5460	5460	1
347	20231017	141200	21404580	5460	5460	5460	5460	0
348	20231017	141100	21404580	5460	5460	5460	5460	1
349	20231017	141000	21399120	5460	5460	5460	5460	0
350	20231017	140900	21399120	5460	5460	5460	5460	1
351	20231017	140800	21393660	5460	5460	5460	5460	0
352	20231017	140700	21393660	5460	5460	5460	5460	0
353	20231017	140600	21393660	5460	5460	5460	5460	1
354	20231017	140500	21388200	5460	5460	5460	5460	1
355	20231017	140400	21382740	5460	5460	5460	5460	1
356	20231017	140300	21377280	5460	5460	5460	5460	0
357	20231017	140200	21377280	5460	5460	5460	5460	1
358	20231017	140100	21371820	5460	5460	5460	5460	0
359	20231017	140000	21371820	5460	5460	5460	5460	0
360	20231017	135900	21371820	5460	5460	5460	5460	1
361	20231017	135800	21366360	5460	5460	5460	5460	0
362	20231017	135700	21366360	5460	5460	5460	5460	1
363	20231017	135600	21360900	5460	5460	5460	5460	0
364	20231017	135500	21360900	5460	5460	5460	5460	2
365	20231017	135400	21349980	5460	5460	5460	5460	0
366	20231017	135300	21349980	5460	5460	5460	5460	0
367	20231017	135200	21349980	5460	5460	5460	5460	1
368	20231017	135100	21344520	5460	5460	5460	5460	0
369	20231017	135000	21344520	5460	5460	5460	5460	1
370	20231017	134900	21339060	5460	5460	5460	5460	0
371	20231017	134800	21339060	5460	5460	5460	5460	1
372	20231017	134700	21333600	5460	5460	5460	5460	0
373	20231017	134600	21333600	5460	5460	5460	5460	1
374	20231017	134500	21328140	5460	5460	5460	5460	1
375	20231017	134400	21322680	5460	5460	5460	5460	0
376	20231017	134300	21322680	5460	5460	5460	5460	1
377	20231017	134200	21317220	5460	5460	5460	5460	0
378	20231017	134100	21317220	5460	5460	5460	5460	1
379	20231017	134000	21311760	5460	5460	5460	5460	19
380	20231017	133900	21208020	5460	5460	5460	5460	1
381	20231017	133800	21202560	5460	5460	5460	5460	0
382	20231017	133700	21202560	5460	5460	5460	5460	0
383	20231017	133600	21202560	5460	5460	5460	5460	2
384	20231017	133500	21191640	5460	5460	5460	5460	0
385	20231017	133400	21191640	5460	5460	5460	5460	1
386	20231017	133300	21186180	5460	5460	5460	5460	0
387	20231017	133200	21186180	5460	5460	5460	5460	1
388	20231017	133100	21180720	5460	5460	5460	5460	0
389	20231017	133000	21180720	5460	5460	5460	5460	0
390	20231017	132900	21180720	5460	5460	5460	5460	1
391	20231017	132800	21175260	5460	5460	5460	5460	0
392	20231017	132700	21175260	5460	5460	5460	5460	2
393	20231017	132600	21164340	5460	5460	5460	5460	0
394	20231017	132500	21164340	5460	5460	5460	5460	1
395	20231017	132400	21158880	5460	5460	5460	5460	0
396	20231017	132300	21158880	5460	5460	5460	5460	0
397	20231017	132200	21158880	5460	5460	5460	5460	1
398	20231017	132100	21153420	5460	5460	5460	5460	0
399	20231017	132000	21153420	5460	5460	5460	5460	1
400	20231017	131900	21147960	5460	5460	5460	5460	0
401	20231017	131800	21147960	5460	5460	5460	5460	1
402	20231017	131700	21142500	5460	5460	5460	5460	1
403	20231017	131600	21137040	5460	5460	5460	5460	0
404	20231017	131500	21137040	5460	5460	5460	5460	1
405	20231017	131400	21131580	5460	5470	5470	5460	20
406	20231017	131300	21022300	5470	5470	5470	5470	1
407	20231017	131200	21016830	5470	5470	5470	5470	0
408	20231017	131100	21016830	5470	5470	5470	5470	1
409	20231017	131000	21011360	5470	5470	5470	5470	0
410	20231017	130900	21011360	5470	5470	5470	5470	0
411	20231017	130800	21011360	5470	5470	5470	5470	2
412	20231017	130700	21000420	5470	5470	5470	5470	0
413	20231017	130600	21000420	5470	5470	5470	5470	1
414	20231017	130500	20994950	5470	5470	5470	5470	0
415	20231017	130400	20994950	5470	5470	5470	5470	1
416	20231017	130300	20989480	5460	5460	5460	5460	0
417	20231017	130200	20989480	5460	5460	5460	5460	0
418	20231017	130100	20989480	5460	5460	5460	5460	1
419	20231017	130000	20984020	5460	5460	5460	5460	0
420	20231017	125900	20984020	5460	5460	5460	5460	1
421	20231017	125800	20978560	5460	5460	5460	5460	1
422	20231017	125700	20973100	5460	5460	5460	5460	1
423	20231017	125600	20967640	5460	5460	5460	5460	0
424	20231017	125500	20967640	5460	5460	5460	5460	1
425	20231017	125400	20962180	5460	5460	5460	5460	0
426	20231017	125300	20962180	5460	5460	5460	5460	0
427	20231017	125200	20962180	5460	5460	5460	5460	1
428	20231017	125100	20956720	5450	5450	5450	5450	0
429	20231017	125000	20956720	5450	5450	5450	5450	1
430	20231017	124900	20951270	5450	5450	5450	5450	1
431	20231017	124800	20945820	5450	5450	5450	5450	21
432	20231017	124700	20831370	5450	5450	5450	5450	0
433	20231017	124600	20831370	5450	5450	5450	5450	0
434	20231017	124500	20831370	5450	5450	5450	5450	1
435	20231017	124400	20825920	5450	5450	5450	5450	0
436	20231017	124300	20825920	5450	5450	5450	5450	1
437	20231017	124200	20820470	5450	5450	5450	5450	0
438	20231017	124100	20820470	5450	5450	5450	5450	1
439	20231017	124000	20815020	5450	5450	5450	5450	0
440	20231017	123900	20815020	5450	5450	5450	5450	26
441	20231017	123800	20673320	5450	5450	5450	5450	1
442	20231017	123700	20667870	5450	5450	5450	5450	0
443	20231017	123600	20667870	5450	5450	5450	5450	1
444	20231017	123500	20662420	5450	5450	5450	5450	0
445	20231017	123400	20662420	5450	5450	5450	5450	1
446	20231017	123300	20656970	5450	5450	5450	5450	0
447	20231017	123200	20656970	5450	5450	5450	5450	0
448	20231017	123100	20656970	5450	5450	5450	5450	1
449	20231017	123000	20651520	5450	5450	5450	5450	1
450	20231017	122900	20646070	5450	5450	5450	5450	1
451	20231017	122800	20640620	5450	5450	5450	5450	0
452	20231017	122700	20640620	5450	5450	5450	5450	1
453	20231017	122600	20635170	5450	5450	5450	5450	0
454	20231017	122500	20635170	5450	5450	5450	5450	0
455	20231017	122400	20635170	5450	5450	5450	5450	1
456	20231017	122300	20629720	5450	5450	5450	5450	0
457	20231017	122200	20629720	5450	5450	5450	5450	21
458	20231017	122100	20515270	5450	5450	5450	5450	0
459	20231017	122000	20515270	5450	5450	5450	5450	2
460	20231017	121900	20504370	5450	5450	5450	5450	0
461	20231017	121800	20504370	5450	5450	5450	5450	0
462	20231017	121700	20504370	5450	5450	5450	5450	1
463	20231017	121600	20498920	5450	5450	5450	5450	0
464	20231017	121500	20498920	5450	5450	5450	5450	1
465	20231017	121400	20493470	5450	5450	5450	5450	0
466	20231017	121300	20493470	5450	5450	5450	5450	1
467	20231017	121200	20488020	5450	5450	5450	5450	0
468	20231017	121100	20488020	5450	5450	5450	5450	1
469	20231017	121000	20482570	5450	5450	5450	5450	1
470	20231017	120900	20477120	5450	5450	5450	5450	0
471	20231017	120800	20477120	5450	5450	5450	5450	1
472	20231017	120700	20471670	5450	5450	5450	5450	0
473	20231017	120600	20471670	5450	5450	5450	5450	1
474	20231017	120500	20466220	5460	5460	5460	5460	0
475	20231017	120400	20466220	5460	5460	5460	5460	1
476	20231017	120300	20460760	5460	5460	5460	5460	0
477	20231017	120200	20460760	5460	5460	5460	5460	0
478	20231017	120100	20460760	5460	5460	5460	5460	2
479	20231017	120000	20449840	5460	5460	5460	5460	0
480	20231017	115900	20449840	5460	5460	5460	5460	1
481	20231017	115800	20444380	5460	5460	5460	5460	0
482	20231017	115700	20444380	5460	5460	5460	5460	1
483	20231017	115600	20438920	5460	5460	5460	5460	20
484	20231017	115500	20329720	5460	5460	5460	5460	0
485	20231017	115400	20329720	5460	5460	5460	5460	1
486	20231017	115300	20324260	5460	5460	5460	5460	0
487	20231017	115200	20324260	5460	5460	5460	5460	2
488	20231017	115100	20313340	5460	5460	5460	5460	0
489	20231017	115000	20313340	5460	5460	5460	5460	1
490	20231017	114900	20307880	5460	5460	5460	5460	0
491	20231017	114800	20307880	5460	5460	5460	5460	0
492	20231017	114700	20307880	5460	5460	5460	5460	1
493	20231017	114600	20302420	5460	5460	5460	5460	0
494	20231017	114500	20302420	5460	5460	5460	5460	1
495	20231017	114400	20296960	5460	5460	5460	5460	0
496	20231017	114300	20296960	5460	5460	5460	5460	1
497	20231017	114200	20291500	5460	5460	5460	5460	1
498	20231017	114100	20286040	5460	5460	5460	5460	0
499	20231017	114000	20286040	5460	5460	5460	5460	1
500	20231017	113900	20280580	5460	5460	5460	5460	0
501	20231017	113800	20280580	5460	5460	5460	5460	1
502	20231017	113700	20275120	5460	5460	5460	5460	0
503	20231017	113600	20275120	5460	5460	5460	5460	1
504	20231017	113500	20269660	5460	5460	5460	5460	0
505	20231017	113400	20269660	5460	5460	5460	5460	0
506	20231017	113300	20269660	5460	5460	5460	5460	2
507	20231017	113200	20258740	5460	5460	5460	5460	0
508	20231017	113100	20258740	5460	5460	5460	5460	1
509	20231017	113000	20253280	5460	5460	5460	5460	20
510	20231017	112900	20144080	5460	5460	5460	5460	1
511	20231017	112800	20138620	5460	5460	5460	5460	0
512	20231017	112700	20138620	5460	5460	5460	5460	0
513	20231017	112600	20138620	5460	5460	5460	5460	1
514	20231017	112500	20133160	5480	5480	5480	5480	100
515	20231017	112400	19585160	5460	5460	5460	5460	1
516	20231017	112300	19579700	5460	5460	5460	5460	1
517	20231017	112200	19574240	5460	5460	5460	5460	1
518	20231017	112100	19568780	5460	5460	5460	5460	0
519	20231017	112000	19568780	5460	5460	5460	5460	1
520	20231017	111900	19563320	5460	5460	5460	5460	0
521	20231017	111800	19563320	5460	5460	5460	5460	0
522	20231017	111700	19563320	5460	5460	5460	5460	2
523	20231017	111600	19552400	5460	5460	5460	5460	0
524	20231017	111500	19552400	5460	5460	5460	5460	1
525	20231017	111400	19546940	5460	5460	5460	5460	1
526	20231017	111300	19541480	5460	5460	5460	5460	1
527	20231017	111200	19536020	5480	5480	5480	5480	0
528	20231017	111100	19536020	5480	5480	5480	5480	0
529	20231017	111000	19536020	5480	5460	5480	5460	6
530	20231017	110900	19503170	5460	5460	5460	5460	0
531	20231017	110800	19503170	5460	5460	5460	5460	45
532	20231017	110700	19257470	5460	5460	5460	5460	0
533	20231017	110600	19257470	5460	5460	5460	5460	1
534	20231017	110500	19252010	5460	5460	5460	5460	0
535	20231017	110400	19252010	5460	5460	5460	5460	21
536	20231017	110300	19137350	5460	5460	5460	5460	1
537	20231017	110200	19131890	5460	5460	5460	5460	0
538	20231017	110100	19131890	5460	5460	5460	5460	1
539	20231017	110000	19126430	5460	5460	5460	5460	0
540	20231017	105900	19126430	5460	5460	5460	5460	1
541	20231017	105800	19120970	5460	5460	5460	5460	0
542	20231017	105700	19120970	5460	5460	5460	5460	0
543	20231017	105600	19120970	5460	5460	5460	5460	1
544	20231017	105500	19115510	5460	5460	5460	5460	1
545	20231017	105400	19110050	5460	5460	5460	5460	1
546	20231017	105300	19104590	5460	5460	5460	5460	0
547	20231017	105200	19104590	5460	5460	5460	5460	1
548	20231017	105100	19099130	5450	5450	5450	5450	0
549	20231017	105000	19099130	5450	5450	5450	5450	0
550	20231017	104900	19099130	5450	5450	5450	5450	1
551	20231017	104800	19093680	5450	5450	5450	5450	0
552	20231017	104700	19093680	5450	5450	5450	5450	1
553	20231017	104600	19088230	5450	5450	5450	5450	0
554	20231017	104500	19088230	5450	5450	5450	5450	2
555	20231017	104400	19077330	5450	5450	5450	5450	0
556	20231017	104300	19077330	5450	5450	5450	5450	0
557	20231017	104200	19077330	5450	5450	5450	5450	1
558	20231017	104100	19071880	5480	5480	5480	5480	6
559	20231017	104000	19039000	5450	5450	5450	5450	1
560	20231017	103900	19033550	5450	5450	5450	5450	0
561	20231017	103800	19033550	5450	5450	5450	5450	21
562	20231017	103700	18919100	5460	5460	5460	5460	0
563	20231017	103600	18919100	5460	5460	5460	5460	11
564	20231017	103500	18859040	5460	5460	5460	5460	1
565	20231017	103400	18853580	5460	5460	5460	5460	0
566	20231017	103300	18853580	5460	5460	5460	5460	1
567	20231017	103200	18848120	5460	5460	5460	5460	0
568	20231017	103100	18848120	5460	5460	5460	5460	18
569	20231017	103000	18749840	5460	5460	5460	5460	145
570	20231017	102900	17958140	5460	5460	5460	5460	1
571	20231017	102800	17952680	5480	5480	5480	5480	0
572	20231017	102700	17952680	5480	5480	5480	5480	1
573	20231017	102600	17947200	5460	5460	5460	5460	2
574	20231017	102500	17936280	5460	5460	5460	5460	0
575	20231017	102400	17936280	5460	5460	5460	5460	1
576	20231017	102300	17930820	5460	5460	5460	5460	0
577	20231017	102200	17930820	5460	5460	5460	5460	1
578	20231017	102100	17925360	5460	5460	5460	5460	0
579	20231017	102000	17925360	5460	5460	5460	5460	0
580	20231017	101900	17925360	5460	5460	5460	5460	1
581	20231017	101800	17919900	5460	5460	5460	5460	0
582	20231017	101700	17919900	5460	5460	5460	5460	2
583	20231017	101600	17908980	5450	5450	5450	5450	0
584	20231017	101500	17908980	5450	5450	5450	5450	1
585	20231017	101400	17903530	5470	5470	5470	5470	0
586	20231017	101300	17903530	5470	5470	5470	5470	0
587	20231017	101200	17903530	5470	5440	5470	5440	181
588	20231017	101100	16914510	5450	5450	5450	5450	0
589	20231017	101000	16914510	5450	5440	5450	5440	6
590	20231017	100900	16881820	5440	5440	5440	5440	0
591	20231017	100800	16881820	5440	5440	5440	5440	1
592	20231017	100700	16876380	5440	5440	5440	5440	1
593	20231017	100600	16870940	5440	5440	5440	5440	0
594	20231017	100500	16870940	5440	5440	5440	5440	1
595	20231017	100400	16865500	5430	5430	5430	5430	0
596	20231017	100300	16865500	5430	5430	5430	5430	1
597	20231017	100200	16860070	5430	5440	5440	5430	202
598	20231017	100100	15762160	5440	5440	5440	5440	1
599	20231017	100000	15756720	5450	5450	5450	5450	166
600	20231017	095900	14852020	5450	5450	5450	5450	0
601	20231017	095800	14852020	5450	5450	5450	5450	2
602	20231017	095700	14841120	5450	5450	5450	5450	0
603	20231017	095600	14841120	5450	5450	5450	5450	1
604	20231017	095500	14835670	5450	5450	5450	5450	0
605	20231017	095400	14835670	5450	5450	5450	5450	1
606	20231017	095300	14830220	5450	5450	5450	5450	0
607	20231017	095200	14830220	5450	5450	5450	5450	0
608	20231017	095100	14830220	5450	5450	5450	5450	1
609	20231017	095000	14824770	5450	5450	5450	5450	0
610	20231017	094900	14824770	5450	5450	5450	5450	1
611	20231017	094800	14819320	5450	5450	5450	5450	1
612	20231017	094700	14813870	5450	5450	5450	5450	93
613	20231017	094600	14307020	5450	5460	5460	5450	20
614	20231017	094500	14197890	5460	5460	5460	5460	1
615	20231017	094400	14192430	5460	5460	5460	5460	0
616	20231017	094300	14192430	5460	5460	5460	5460	0
617	20231017	094200	14192430	5460	5460	5460	5460	1
618	20231017	094100	14186970	5470	5470	5470	5470	1
619	20231017	094000	14181500	5460	5460	5460	5460	1
620	20231017	093900	14176040	5460	5460	5460	5460	1
621	20231017	093800	14170580	5460	5460	5460	5460	1
622	20231017	093700	14165120	5460	5460	5460	5460	0
623	20231017	093600	14165120	5460	5460	5460	5460	0
624	20231017	093500	14165120	5460	5460	5460	5460	1
625	20231017	093400	14159660	5460	5460	5460	5460	0
626	20231017	093300	14159660	5460	5460	5460	5460	1
627	20231017	093200	14154200	5460	5460	5460	5460	97
628	20231017	093100	13624580	5460	5460	5460	5460	1
629	20231017	093000	13619120	5460	5460	5460	5460	0
630	20231017	092900	13619120	5460	5460	5460	5460	1
631	20231017	092800	13613660	5460	5460	5460	5460	1
632	20231017	092700	13608200	5460	5460	5460	5460	0
633	20231017	092600	13608200	5460	5460	5460	5460	1
634	20231017	092500	13602740	5460	5460	5460	5460	0
635	20231017	092400	13602740	5460	5460	5460	5460	1
636	20231017	092300	13597280	5460	5460	5460	5460	0
637	20231017	092200	13597280	5460	5460	5460	5460	0
638	20231017	092100	13597280	5460	5460	5460	5460	1
639	20231017	092000	13591820	5460	5460	5460	5460	1
640	20231017	091900	13586360	5460	5460	5460	5460	1
641	20231017	091800	13580900	5460	5460	5460	5460	75
642	20231017	091700	13171400	5440	5440	5440	5440	1
643	20231017	091600	13165960	5440	5440	5440	5440	0
644	20231017	091500	13165960	5440	5440	5440	5440	0
645	20231017	091400	13165960	5440	5440	5440	5440	1
646	20231017	091300	13160520	5440	5440	5440	5440	0
647	20231017	091200	13160520	5440	5440	5450	5440	895
648	20231017	091100	8286720	5430	5430	5430	5430	14
649	20231017	091000	8210700	5400	5400	5400	5400	2
650	20231017	090900	8199900	5400	5400	5400	5400	0
651	20231017	090800	8199900	5400	5400	5400	5400	0
652	20231017	090700	8199900	5400	5400	5400	5400	1
653	20231017	090600	8194500	5430	5430	5430	5430	25
654	20231017	090500	8058750	5400	5400	5400	5400	1
655	20231017	090400	8053350	5400	5410	5410	5400	547
656	20231017	090300	5098400	5420	5420	5420	5420	1
657	20231017	090200	5092980	5420	5420	5420	5420	38
658	20231017	090100	4887020	5420	5420	5420	5420	0
659	20231017	090000	4887020	5420	5400	5420	5400	905