KissMeData/134060/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195800	29689010	5430	5430	5430	5430	258
3	20231019	195700	29689010	5430	5430	5430	5430	0
4	20231019	195600	29689010	5430	5430	5430	5430	0
5	20231019	195500	29689010	5430	5430	5430	5430	0
6	20231019	195400	29689010	5430	5430	5430	5430	0
7	20231019	195300	29689010	5430	5430	5430	5430	0
8	20231019	195200	29689010	5430	5430	5430	5430	0
9	20231019	195100	29689010	5430	5430	5430	5430	0
10	20231019	195000	29689010	5430	5430	5430	5430	0
11	20231019	194900	29689010	5430	5430	5430	5430	0
12	20231019	194800	29689010	5430	5430	5430	5430	0
13	20231019	194700	29689010	5430	5430	5430	5430	0
14	20231019	194600	29689010	5430	5430	5430	5430	0
15	20231019	194500	29689010	5430	5430	5430	5430	0
16	20231019	194400	29689010	5430	5430	5430	5430	0
17	20231019	194300	29689010	5430	5430	5430	5430	0
18	20231019	194200	29689010	5430	5430	5430	5430	0
19	20231019	194100	29689010	5430	5430	5430	5430	0
20	20231019	194000	29689010	5430	5430	5430	5430	0
21	20231019	193900	29689010	5430	5430	5430	5430	0
22	20231019	193800	29689010	5430	5430	5430	5430	0
23	20231019	193700	29689010	5430	5430	5430	5430	0
24	20231019	193600	29689010	5430	5430	5430	5430	0
25	20231019	193500	29689010	5430	5430	5430	5430	0
26	20231019	193400	29689010	5430	5430	5430	5430	0
27	20231019	193300	29689010	5430	5430	5430	5430	0
28	20231019	193200	29689010	5430	5430	5430	5430	0
29	20231019	193100	29689010	5430	5430	5430	5430	0
30	20231019	193000	29689010	5430	5430	5430	5430	0
31	20231019	192900	29689010	5430	5430	5430	5430	0
32	20231019	192800	29689010	5430	5430	5430	5430	258
33	20231019	192700	29689010	5430	5430	5430	5430	0
34	20231019	192600	29689010	5430	5430	5430	5430	0
35	20231019	192500	29689010	5430	5430	5430	5430	0
36	20231019	192400	29689010	5430	5430	5430	5430	0
37	20231019	192300	29689010	5430	5430	5430	5430	0
38	20231019	192200	29689010	5430	5430	5430	5430	0
39	20231019	192100	29689010	5430	5430	5430	5430	0
40	20231019	192000	29689010	5430	5430	5430	5430	0
41	20231019	191900	29689010	5430	5430	5430	5430	0
42	20231019	191800	29689010	5430	5430	5430	5430	0
43	20231019	191700	29689010	5430	5430	5430	5430	0
44	20231019	191600	29689010	5430	5430	5430	5430	0
45	20231019	191500	29689010	5430	5430	5430	5430	0
46	20231019	191400	29689010	5430	5430	5430	5430	0
47	20231019	191300	29689010	5430	5430	5430	5430	0
48	20231019	191200	29689010	5430	5430	5430	5430	0
49	20231019	191100	29689010	5430	5430	5430	5430	0
50	20231019	191000	29689010	5430	5430	5430	5430	0
51	20231019	190900	29689010	5430	5430	5430	5430	0
52	20231019	190800	29689010	5430	5430	5430	5430	0
53	20231019	190700	29689010	5430	5430	5430	5430	0
54	20231019	190600	29689010	5430	5430	5430	5430	0
55	20231019	190500	29689010	5430	5430	5430	5430	0
56	20231019	190400	29689010	5430	5430	5430	5430	0
57	20231019	190300	29689010	5430	5430	5430	5430	0
58	20231019	190200	29689010	5430	5430	5430	5430	0
59	20231019	190100	29689010	5430	5430	5430	5430	0
60	20231019	190000	29689010	5430	5430	5430	5430	0
61	20231019	185900	29689010	5430	5430	5430	5430	0
62	20231019	185800	29689010	5430	5430	5430	5430	258
63	20231019	185700	29689010	5430	5430	5430	5430	0
64	20231019	185600	29689010	5430	5430	5430	5430	0
65	20231019	185500	29689010	5430	5430	5430	5430	0
66	20231019	185400	29689010	5430	5430	5430	5430	0
67	20231019	185300	29689010	5430	5430	5430	5430	0
68	20231019	185200	29689010	5430	5430	5430	5430	0
69	20231019	185100	29689010	5430	5430	5430	5430	0
70	20231019	185000	29689010	5430	5430	5430	5430	0
71	20231019	184900	29689010	5430	5430	5430	5430	0
72	20231019	184800	29689010	5430	5430	5430	5430	0
73	20231019	184700	29689010	5430	5430	5430	5430	0
74	20231019	184600	29689010	5430	5430	5430	5430	0
75	20231019	184500	29689010	5430	5430	5430	5430	0
76	20231019	184400	29689010	5430	5430	5430	5430	0
77	20231019	184300	29689010	5430	5430	5430	5430	0
78	20231019	184200	29689010	5430	5430	5430	5430	0
79	20231019	184100	29689010	5430	5430	5430	5430	0
80	20231019	184000	29689010	5430	5430	5430	5430	0
81	20231019	183900	29689010	5430	5430	5430	5430	0
82	20231019	183800	29689010	5430	5430	5430	5430	0
83	20231019	183700	29689010	5430	5430	5430	5430	0
84	20231019	183600	29689010	5430	5430	5430	5430	0
85	20231019	183500	29689010	5430	5430	5430	5430	0
86	20231019	183400	29689010	5430	5430	5430	5430	0
87	20231019	183300	29689010	5430	5430	5430	5430	0
88	20231019	183200	29689010	5430	5430	5430	5430	0
89	20231019	183100	29689010	5430	5430	5430	5430	0
90	20231019	183000	29689010	5430	5430	5430	5430	0
91	20231019	182900	29689010	5430	5430	5430	5430	0
92	20231019	182800	29689010	5430	5430	5430	5430	258
93	20231019	182700	29689010	5430	5430	5430	5430	0
94	20231019	182600	29689010	5430	5430	5430	5430	0
95	20231019	182500	29689010	5430	5430	5430	5430	0
96	20231019	182400	29689010	5430	5430	5430	5430	0
97	20231019	182300	29689010	5430	5430	5430	5430	0
98	20231019	182200	29689010	5430	5430	5430	5430	0
99	20231019	182100	29689010	5430	5430	5430	5430	0
100	20231019	182000	29689010	5430	5430	5430	5430	0
101	20231019	181900	29689010	5430	5430	5430	5430	0
102	20231019	181800	29689010	5430	5430	5430	5430	0
103	20231019	181700	29689010	5430	5430	5430	5430	0
104	20231019	181600	29689010	5430	5430	5430	5430	0
105	20231019	181500	29689010	5430	5430	5430	5430	0
106	20231019	181400	29689010	5430	5430	5430	5430	0
107	20231019	181300	29689010	5430	5430	5430	5430	0
108	20231019	181200	29689010	5430	5430	5430	5430	0
109	20231019	181100	29689010	5430	5430	5430	5430	0
110	20231019	181000	29689010	5430	5430	5430	5430	0
111	20231019	180900	29689010	5430	5430	5430	5430	0
112	20231019	180800	29689010	5430	5430	5430	5430	0
113	20231019	180700	29689010	5430	5430	5430	5430	0
114	20231019	180600	29689010	5430	5430	5430	5430	0
115	20231019	180500	29689010	5430	5430	5430	5430	0
116	20231019	180400	29689010	5430	5430	5430	5430	0
117	20231019	180300	29689010	5430	5430	5430	5430	0
118	20231019	180200	29689010	5430	5430	5430	5430	0
119	20231019	180100	29689010	5430	5430	5430	5430	0
120	20231019	180000	29689010	5430	5430	5430	5430	0
121	20231019	175900	29689010	5430	5430	5430	5430	0
122	20231019	175800	29689010	5430	5430	5430	5430	258
123	20231019	175700	29689010	5430	5430	5430	5430	0
124	20231019	175600	29689010	5430	5430	5430	5430	0
125	20231019	175500	29689010	5430	5430	5430	5430	0
126	20231019	175400	29689010	5430	5430	5430	5430	0
127	20231019	175300	29689010	5430	5430	5430	5430	0
128	20231019	175200	29689010	5430	5430	5430	5430	0
129	20231019	175100	29689010	5430	5430	5430	5430	0
130	20231019	175000	29689010	5430	5430	5430	5430	0
131	20231019	174900	29689010	5430	5430	5430	5430	0
132	20231019	174800	29689010	5430	5430	5430	5430	0
133	20231019	174700	29689010	5430	5430	5430	5430	0
134	20231019	174600	29689010	5430	5430	5430	5430	0
135	20231019	174500	29689010	5430	5430	5430	5430	0
136	20231019	174400	29689010	5430	5430	5430	5430	0
137	20231019	174300	29689010	5430	5430	5430	5430	0
138	20231019	174200	29689010	5430	5430	5430	5430	0
139	20231019	174100	29689010	5430	5430	5430	5430	0
140	20231019	174000	29689010	5430	5430	5430	5430	0
141	20231019	173900	29689010	5430	5430	5430	5430	0
142	20231019	173800	29689010	5430	5430	5430	5430	0
143	20231019	173700	29689010	5430	5430	5430	5430	0
144	20231019	173600	29689010	5430	5430	5430	5430	0
145	20231019	173500	29689010	5430	5430	5430	5430	0
146	20231019	173400	29689010	5430	5430	5430	5430	0
147	20231019	173300	29689010	5430	5430	5430	5430	0
148	20231019	173200	29689010	5430	5430	5430	5430	0
149	20231019	173100	29689010	5430	5430	5430	5430	0
150	20231019	173000	29689010	5430	5430	5430	5430	0
151	20231019	172900	29689010	5430	5430	5430	5430	0
152	20231019	172800	29689010	5430	5430	5430	5430	258
153	20231019	172700	29689010	5430	5430	5430	5430	0
154	20231019	172600	29689010	5430	5430	5430	5430	0
155	20231019	172500	29689010	5430	5430	5430	5430	0
156	20231019	172400	29689010	5430	5430	5430	5430	0
157	20231019	172300	29689010	5430	5430	5430	5430	0
158	20231019	172200	29689010	5430	5430	5430	5430	0
159	20231019	172100	29689010	5430	5430	5430	5430	0
160	20231019	172000	29689010	5430	5430	5430	5430	0
161	20231019	171900	29689010	5430	5430	5430	5430	0
162	20231019	171800	29689010	5430	5430	5430	5430	0
163	20231019	171700	29689010	5430	5430	5430	5430	0
164	20231019	171600	29689010	5430	5430	5430	5430	0
165	20231019	171500	29689010	5430	5430	5430	5430	0
166	20231019	171400	29689010	5430	5430	5430	5430	0
167	20231019	171300	29689010	5430	5430	5430	5430	0
168	20231019	171200	29689010	5430	5430	5430	5430	0
169	20231019	171100	29689010	5430	5430	5430	5430	0
170	20231019	171000	29689010	5430	5430	5430	5430	0
171	20231019	170900	29689010	5430	5430	5430	5430	0
172	20231019	170800	29689010	5430	5430	5430	5430	0
173	20231019	170700	29689010	5430	5430	5430	5430	0
174	20231019	170600	29689010	5430	5430	5430	5430	0
175	20231019	170500	29689010	5430	5430	5430	5430	0
176	20231019	170400	29689010	5430	5430	5430	5430	0
177	20231019	170300	29689010	5430	5430	5430	5430	0
178	20231019	170200	29689010	5430	5430	5430	5430	0
179	20231019	170100	29689010	5430	5430	5430	5430	0
180	20231019	170000	29689010	5430	5430	5430	5430	0
181	20231019	165900	29689010	5430	5430	5430	5430	0
182	20231019	165800	29689010	5430	5430	5430	5430	258
183	20231019	165700	29689010	5430	5430	5430	5430	0
184	20231019	165600	29689010	5430	5430	5430	5430	0
185	20231019	165500	29689010	5430	5430	5430	5430	0
186	20231019	165400	29689010	5430	5430	5430	5430	0
187	20231019	165300	29689010	5430	5430	5430	5430	0
188	20231019	165200	29689010	5430	5430	5430	5430	0
189	20231019	165100	29689010	5430	5430	5430	5430	0
190	20231019	165000	29689010	5430	5430	5430	5430	0
191	20231019	164900	29689010	5430	5430	5430	5430	0
192	20231019	164800	29689010	5430	5430	5430	5430	0
193	20231019	164700	29689010	5430	5430	5430	5430	0
194	20231019	164600	29689010	5430	5430	5430	5430	0
195	20231019	164500	29689010	5430	5430	5430	5430	0
196	20231019	164400	29689010	5430	5430	5430	5430	0
197	20231019	164300	29689010	5430	5430	5430	5430	0
198	20231019	164200	29689010	5430	5430	5430	5430	0
199	20231019	164100	29689010	5430	5430	5430	5430	0
200	20231019	164000	29689010	5430	5430	5430	5430	0
201	20231019	163900	29689010	5430	5430	5430	5430	0
202	20231019	163800	29689010	5430	5430	5430	5430	0
203	20231019	163700	29689010	5430	5430	5430	5430	0
204	20231019	163600	29689010	5430	5430	5430	5430	0
205	20231019	163500	29689010	5430	5430	5430	5430	0
206	20231019	163400	29689010	5430	5430	5430	5430	0
207	20231019	163300	29689010	5430	5430	5430	5430	0
208	20231019	163200	29689010	5430	5430	5430	5430	0
209	20231019	163100	29689010	5430	5430	5430	5430	0
210	20231019	163000	29689010	5430	5430	5430	5430	0
211	20231019	162900	29689010	5430	5430	5430	5430	0
212	20231019	162800	29689010	5430	5430	5430	5430	258
213	20231019	162700	29689010	5430	5430	5430	5430	0
214	20231019	162600	29689010	5430	5430	5430	5430	0
215	20231019	162500	29689010	5430	5430	5430	5430	0
216	20231019	162400	29689010	5430	5430	5430	5430	0
217	20231019	162300	29689010	5430	5430	5430	5430	0
218	20231019	162200	29689010	5430	5430	5430	5430	0
219	20231019	162100	29689010	5430	5430	5430	5430	0
220	20231019	162000	29689010	5430	5430	5430	5430	0
221	20231019	161900	29689010	5430	5430	5430	5430	0
222	20231019	161800	29689010	5430	5430	5430	5430	0
223	20231019	161700	29689010	5430	5430	5430	5430	0
224	20231019	161600	29689010	5430	5430	5430	5430	0
225	20231019	161500	29689010	5430	5430	5430	5430	0
226	20231019	161400	29689010	5430	5430	5430	5430	0
227	20231019	161300	29689010	5430	5430	5430	5430	0
228	20231019	161200	29689010	5430	5430	5430	5430	0
229	20231019	161100	29689010	5430	5430	5430	5430	0
230	20231019	161000	29689010	5430	5430	5430	5430	0
231	20231019	160900	29689010	5430	5430	5430	5430	0
232	20231019	160800	29689010	5430	5430	5430	5430	0
233	20231019	160700	29689010	5430	5430	5430	5430	0
234	20231019	160600	29689010	5430	5430	5430	5430	0
235	20231019	160500	29689010	5430	5430	5430	5430	0
236	20231019	160400	29689010	5430	5430	5430	5430	0
237	20231019	160300	29689010	5430	5430	5430	5430	0
238	20231019	160200	29689010	5430	5430	5430	5430	0
239	20231019	160100	29689010	5430	5430	5430	5430	0
240	20231019	160000	29689010	5430	5430	5430	5430	0
241	20231019	155900	29689010	5430	5430	5430	5430	0
242	20231019	155800	29689010	5430	5430	5430	5430	258
243	20231019	155700	29689010	5430	5430	5430	5430	0
244	20231019	155600	29689010	5430	5430	5430	5430	0
245	20231019	155500	29689010	5430	5430	5430	5430	0
246	20231019	155400	29689010	5430	5430	5430	5430	0
247	20231019	155300	29689010	5430	5430	5430	5430	0
248	20231019	155200	29689010	5430	5430	5430	5430	0
249	20231019	155100	29689010	5430	5430	5430	5430	0
250	20231019	155000	29689010	5430	5430	5430	5430	0
251	20231019	154900	29689010	5430	5430	5430	5430	0
252	20231019	154800	29689010	5430	5430	5430	5430	0
253	20231019	154700	29689010	5430	5430	5430	5430	0
254	20231019	154600	29689010	5430	5430	5430	5430	0
255	20231019	154500	29689010	5430	5430	5430	5430	0
256	20231019	154400	29689010	5430	5430	5430	5430	0
257	20231019	154300	29689010	5430	5430	5430	5430	0
258	20231019	154200	29689010	5430	5430	5430	5430	0
259	20231019	154100	29689010	5430	5430	5430	5430	0
260	20231019	154000	29689010	5430	5430	5430	5430	0
261	20231019	153900	29689010	5430	5430	5430	5430	0
262	20231019	153800	29689010	5430	5430	5430	5430	0
263	20231019	153700	29689010	5430	5430	5430	5430	0
264	20231019	153600	29689010	5430	5430	5430	5430	0
265	20231019	153500	29689010	5430	5430	5430	5430	0
266	20231019	153400	29689010	5430	5430	5430	5430	0
267	20231019	153300	29689010	5430	5430	5430	5430	0
268	20231019	153200	29689010	5430	5430	5430	5430	0
269	20231019	153100	29689010	5430	5430	5430	5430	0
270	20231019	153000	29689010	5430	5430	5430	5430	258
271	20231019	152900	28288070	5450	5450	5450	5450	0
272	20231019	152800	28288070	5450	5450	5450	5450	0
273	20231019	152700	28288070	5450	5450	5450	5450	0
274	20231019	152600	28288070	5450	5450	5450	5450	0
275	20231019	152500	28288070	5450	5450	5450	5450	0
276	20231019	152400	28288070	5450	5450	5450	5450	0
277	20231019	152300	28288070	5450	5450	5450	5450	0
278	20231019	152200	28288070	5450	5450	5450	5450	0
279	20231019	152100	28288070	5450	5450	5450	5450	0
280	20231019	152000	28288070	5450	5450	5450	5450	0
281	20231019	151900	28288070	5450	5450	5450	5450	0
282	20231019	151800	28288070	5450	5450	5450	5450	14
283	20231019	151700	28211770	5440	5440	5440	5440	0
284	20231019	151600	28211770	5440	5440	5440	5440	1
285	20231019	151500	28206330	5440	5440	5440	5440	0
286	20231019	151400	28206330	5440	5440	5440	5440	0
287	20231019	151300	28206330	5440	5440	5440	5440	1
288	20231019	151200	28200890	5440	5440	5440	5440	19
289	20231019	151100	28097530	5440	5440	5440	5440	4
290	20231019	151000	28075770	5440	5440	5440	5440	0
291	20231019	150900	28075770	5440	5440	5440	5440	1
292	20231019	150800	28070330	5440	5440	5440	5440	2
293	20231019	150700	28059450	5440	5450	5450	5440	23
294	20231019	150600	27934280	5440	5440	5440	5440	1
295	20231019	150500	27928840	5440	5440	5440	5440	0
296	20231019	150400	27928840	5440	5440	5440	5440	1
297	20231019	150300	27923400	5440	5440	5440	5440	0
298	20231019	150200	27923400	5440	5440	5440	5440	2
299	20231019	150100	27912520	5440	5440	5440	5440	0
300	20231019	150000	27912520	5440	5440	5440	5440	0
301	20231019	145900	27912520	5440	5440	5440	5440	1
302	20231019	145800	27907080	5450	5450	5450	5450	15
303	20231019	145700	27825330	5440	5440	5440	5440	1
304	20231019	145600	27819890	5440	5440	5440	5440	0
305	20231019	145500	27819890	5440	5440	5440	5440	1
306	20231019	145400	27814450	5440	5440	5440	5440	0
307	20231019	145300	27814450	5440	5440	5440	5440	0
308	20231019	145200	27814450	5440	5440	5440	5440	2
309	20231019	145100	27803570	5450	5450	5450	5450	3
310	20231019	145000	27787220	5440	5440	5440	5440	1
311	20231019	144900	27781780	5440	5440	5440	5440	0
312	20231019	144800	27781780	5440	5440	5440	5440	0
313	20231019	144700	27781780	5440	5440	5440	5440	1
314	20231019	144600	27776340	5440	5440	5440	5440	0
315	20231019	144500	27776340	5440	5440	5440	5440	1
316	20231019	144400	27770900	5440	5440	5440	5440	0
317	20231019	144300	27770900	5440	5440	5440	5440	2
318	20231019	144200	27760020	5440	5440	5440	5440	0
319	20231019	144100	27760020	5440	5440	5440	5440	0
320	20231019	144000	27760020	5440	5440	5440	5440	1
321	20231019	143900	27754580	5460	5460	5460	5460	0
322	20231019	143800	27754580	5460	5430	5460	5430	2
323	20231019	143700	27743690	5430	5430	5430	5430	0
324	20231019	143600	27743690	5430	5430	5430	5430	1
325	20231019	143500	27738260	5430	5430	5430	5430	1
326	20231019	143400	27732830	5430	5430	5430	5430	0
327	20231019	143300	27732830	5430	5430	5430	5430	2
328	20231019	143200	27721970	5430	5430	5430	5430	0
329	20231019	143100	27721970	5430	5430	5430	5430	1
330	20231019	143000	27716540	5430	5430	5430	5430	0
331	20231019	142900	27716540	5430	5430	5430	5430	1
332	20231019	142800	27711110	5430	5430	5430	5430	0
333	20231019	142700	27711110	5430	5430	5430	5430	0
334	20231019	142600	27711110	5430	5430	5430	5430	1
335	20231019	142500	27705680	5430	5430	5430	5430	0
336	20231019	142400	27705680	5430	5430	5430	5430	2
337	20231019	142300	27694820	5430	5430	5430	5430	0
338	20231019	142200	27694820	5430	5430	5430	5430	0
339	20231019	142100	27694820	5430	5430	5430	5430	1
340	20231019	142000	27689390	5430	5430	5430	5430	0
341	20231019	141900	27689390	5430	5430	5430	5430	1
342	20231019	141800	27683960	5430	5430	5430	5430	0
343	20231019	141700	27683960	5430	5430	5430	5430	1
344	20231019	141600	27678530	5430	5430	5430	5430	0
345	20231019	141500	27678530	5430	5430	5430	5430	0
346	20231019	141400	27678530	5430	5430	5430	5430	2
347	20231019	141300	27667670	5430	5430	5430	5430	0
348	20231019	141200	27667670	5430	5430	5430	5430	1
349	20231019	141100	27662240	5430	5430	5430	5430	0
350	20231019	141000	27662240	5430	5430	5430	5430	1
351	20231019	140900	27656810	5430	5430	5430	5430	0
352	20231019	140800	27656810	5430	5430	5430	5430	0
353	20231019	140700	27656810	5430	5430	5430	5430	1
354	20231019	140600	27651380	5460	5460	5460	5460	15
355	20231019	140500	27569480	5430	5430	5430	5430	2
356	20231019	140400	27558620	5430	5430	5430	5430	0
357	20231019	140300	27558620	5430	5430	5430	5430	1
358	20231019	140200	27553190	5430	5430	5430	5430	0
359	20231019	140100	27553190	5430	5430	5430	5430	0
360	20231019	140000	27553190	5430	5430	5430	5430	1
361	20231019	135900	27547760	5430	5430	5430	5430	0
362	20231019	135800	27547760	5430	5430	5430	5430	1
363	20231019	135700	27542330	5430	5430	5430	5430	0
364	20231019	135600	27542330	5430	5430	5430	5430	1
365	20231019	135500	27536900	5430	5430	5430	5430	1
366	20231019	135400	27531470	5430	5430	5430	5430	0
367	20231019	135300	27531470	5430	5430	5430	5430	1
368	20231019	135200	27526040	5430	5430	5430	5430	0
369	20231019	135100	27526040	5430	5430	5430	5430	1
370	20231019	135000	27520610	5430	5430	5430	5430	0
371	20231019	134900	27520610	5430	5430	5430	5430	0
372	20231019	134800	27520610	5430	5430	5430	5430	1
373	20231019	134700	27515180	5430	5430	5430	5430	0
374	20231019	134600	27515180	5430	5430	5430	5430	2
375	20231019	134500	27504320	5430	5430	5430	5430	0
376	20231019	134400	27504320	5430	5430	5430	5430	1
377	20231019	134300	27498890	5430	5430	5430	5430	0
378	20231019	134200	27498890	5430	5430	5430	5430	0
379	20231019	134100	27498890	5430	5430	5430	5430	1
380	20231019	134000	27493460	5440	5440	5440	5440	0
381	20231019	133900	27493460	5440	5440	5440	5440	1
382	20231019	133800	27488020	5440	5440	5440	5440	0
383	20231019	133700	27488020	5440	5440	5440	5440	1
384	20231019	133600	27482580	5440	5440	5440	5440	1
385	20231019	133500	27477140	5450	5450	5450	5450	0
386	20231019	133400	27477140	5450	5450	5450	5450	13
387	20231019	133300	27406290	5440	5440	5440	5440	0
388	20231019	133200	27406290	5440	5440	5440	5440	1
389	20231019	133100	27400850	5440	5440	5440	5440	0
390	20231019	133000	27400850	5440	5440	5440	5440	1
391	20231019	132900	27395410	5440	5440	5440	5440	0
392	20231019	132800	27395410	5440	5440	5440	5440	0
393	20231019	132700	27395410	5440	5440	5440	5440	2
394	20231019	132600	27384530	5440	5440	5440	5440	0
395	20231019	132500	27384530	5440	5440	5440	5440	1
396	20231019	132400	27379090	5440	5440	5440	5440	0
397	20231019	132300	27379090	5440	5440	5440	5440	0
398	20231019	132200	27379090	5440	5440	5440	5440	1
399	20231019	132100	27373650	5460	5460	5460	5460	0
400	20231019	132000	27373650	5460	5450	5460	5450	242
401	20231019	131900	26052340	5450	5450	5450	5450	0
402	20231019	131800	26052340	5450	5440	5450	5440	44
403	20231019	131700	25812550	5440	5440	5440	5440	1
404	20231019	131600	25807110	5440	5440	5440	5440	0
405	20231019	131500	25807110	5440	5440	5440	5440	1
406	20231019	131400	25801670	5440	5440	5440	5440	0
407	20231019	131300	25801670	5440	5440	5440	5440	1
408	20231019	131200	25796230	5440	5440	5440	5440	0
409	20231019	131100	25796230	5440	5440	5440	5440	1
410	20231019	131000	25790790	5430	5430	5430	5430	0
411	20231019	130900	25790790	5430	5430	5430	5430	0
412	20231019	130800	25790790	5430	5430	5430	5430	2
413	20231019	130700	25779930	5430	5430	5430	5430	0
414	20231019	130600	25779930	5430	5430	5430	5430	1
415	20231019	130500	25774500	5430	5430	5430	5430	0
416	20231019	130400	25774500	5430	5430	5430	5430	1
417	20231019	130300	25769070	5430	5430	5430	5430	0
418	20231019	130200	25769070	5430	5430	5430	5430	0
419	20231019	130100	25769070	5430	5430	5430	5430	1
420	20231019	130000	25763640	5430	5430	5430	5430	0
421	20231019	125900	25763640	5430	5430	5430	5430	1
422	20231019	125800	25758210	5430	5430	5430	5430	1
423	20231019	125700	25752780	5430	5430	5430	5430	1
424	20231019	125600	25747350	5430	5430	5430	5430	0
425	20231019	125500	25747350	5430	5430	5430	5430	0
426	20231019	125400	25747350	5430	5430	5430	5430	1
427	20231019	125300	25741920	5430	5430	5430	5430	0
428	20231019	125200	25741920	5430	5430	5430	5430	1
429	20231019	125100	25736490	5430	5430	5430	5430	0
430	20231019	125000	25736490	5430	5430	5430	5430	0
431	20231019	124900	25736490	5430	5430	5430	5430	2
432	20231019	124800	25725630	5430	5430	5430	5430	0
433	20231019	124700	25725630	5430	5430	5430	5430	1
434	20231019	124600	25720200	5430	5430	5430	5430	0
435	20231019	124500	25720200	5430	5430	5430	5430	1
436	20231019	124400	25714770	5430	5430	5430	5430	0
437	20231019	124300	25714770	5430	5430	5430	5430	0
438	20231019	124200	25714770	5430	5430	5430	5430	1
439	20231019	124100	25709340	5430	5430	5430	5430	0
440	20231019	124000	25709340	5430	5430	5430	5430	1
441	20231019	123900	25703910	5430	5430	5430	5430	1
442	20231019	123800	25698480	5430	5430	5430	5430	1
443	20231019	123700	25693050	5430	5440	5440	5430	428
444	20231019	123600	23368750	5440	5440	5440	5440	0
445	20231019	123500	23368750	5440	5440	5440	5440	1
446	20231019	123400	23363310	5440	5440	5440	5440	0
447	20231019	123300	23363310	5440	5440	5440	5440	1
448	20231019	123200	23357870	5440	5440	5440	5440	0
449	20231019	123100	23357870	5440	5440	5440	5440	1
450	20231019	123000	23352430	5440	5440	5440	5440	1
451	20231019	122900	23346990	5440	5440	5440	5440	0
452	20231019	122800	23346990	5440	5440	5440	5440	1
453	20231019	122700	23341550	5440	5440	5440	5440	0
454	20231019	122600	23341550	5440	5440	5440	5440	1
455	20231019	122500	23336110	5440	5440	5440	5440	0
456	20231019	122400	23336110	5440	5440	5440	5440	0
457	20231019	122300	23336110	5440	5440	5440	5440	1
458	20231019	122200	23330670	5440	5440	5440	5440	0
459	20231019	122100	23330670	5440	5440	5440	5440	1
460	20231019	122000	23325230	5440	5440	5440	5440	1
461	20231019	121900	23319790	5440	5440	5440	5440	1
462	20231019	121800	23314350	5440	5440	5440	5440	0
463	20231019	121700	23314350	5440	5440	5440	5440	0
464	20231019	121600	23314350	5440	5440	5440	5440	1
465	20231019	121500	23308910	5440	5440	5440	5440	0
466	20231019	121400	23308910	5440	5440	5440	5440	1
467	20231019	121300	23303470	5440	5440	5440	5440	0
468	20231019	121200	23303470	5440	5440	5440	5440	1
469	20231019	121100	23298030	5440	5440	5440	5440	1
470	20231019	121000	23292590	5440	5440	5440	5440	0
471	20231019	120900	23292590	5440	5440	5440	5440	1
472	20231019	120800	23287150	5440	5440	5440	5440	20
473	20231019	120700	23178350	5440	5440	5440	5440	1
474	20231019	120600	23172910	5440	5440	5440	5440	0
475	20231019	120500	23172910	5440	5440	5440	5440	1
476	20231019	120400	23167470	5440	5440	5440	5440	0
477	20231019	120300	23167470	5440	5440	5440	5440	0
478	20231019	120200	23167470	5440	5440	5440	5440	1
479	20231019	120100	23162030	5440	5440	5440	5440	1
480	20231019	120000	23156590	5440	5440	5440	5440	1
481	20231019	115900	23151150	5440	5440	5440	5440	0
482	20231019	115800	23151150	5440	5440	5440	5440	1
483	20231019	115700	23145710	5440	5440	5440	5440	0
484	20231019	115600	23145710	5440	5440	5440	5440	0
485	20231019	115500	23145710	5440	5440	5440	5440	1
486	20231019	115400	23140270	5440	5440	5440	5440	0
487	20231019	115300	23140270	5440	5440	5440	5440	1
488	20231019	115200	23134830	5440	5440	5440	5440	1
489	20231019	115100	23129390	5440	5440	5440	5440	1
490	20231019	115000	23123950	5440	5440	5440	5440	1
491	20231019	114900	23118510	5440	5440	5440	5440	0
492	20231019	114800	23118510	5440	5440	5440	5440	1
493	20231019	114700	23113070	5440	5440	5440	5440	0
494	20231019	114600	23113070	5440	5440	5440	5440	1
495	20231019	114500	23107630	5440	5440	5440	5440	0
496	20231019	114400	23107630	5440	5440	5440	5440	0
497	20231019	114300	23107630	5440	5440	5440	5440	1
498	20231019	114200	23102190	5440	5440	5440	5440	1
499	20231019	114100	23096750	5440	5440	5440	5440	1
500	20231019	114000	23091310	5440	5440	5440	5440	0
501	20231019	113900	23091310	5440	5440	5440	5440	1
502	20231019	113800	23085870	5440	5440	5440	5440	0
503	20231019	113700	23085870	5440	5440	5440	5440	0
504	20231019	113600	23085870	5440	5440	5440	5440	1
505	20231019	113500	23080430	5440	5440	5440	5440	0
506	20231019	113400	23080430	5440	5440	5440	5440	1
507	20231019	113300	23074990	5440	5440	5440	5440	1
508	20231019	113200	23069550	5440	5440	5440	5440	1
509	20231019	113100	23064110	5440	5440	5440	5440	0
510	20231019	113000	23064110	5440	5440	5440	5440	0
511	20231019	112900	23064110	5440	5440	5440	5440	1
512	20231019	112800	23058670	5440	5440	5440	5440	0
513	20231019	112700	23058670	5440	5440	5440	5440	1
514	20231019	112600	23053230	5440	5440	5440	5440	0
515	20231019	112500	23053230	5440	5440	5440	5440	0
516	20231019	112400	23053230	5440	5440	5440	5440	1
517	20231019	112300	23047790	5440	5440	5440	5440	1
518	20231019	112200	23042350	5440	5440	5440	5440	1
519	20231019	112100	23036910	5440	5440	5440	5440	0
520	20231019	112000	23036910	5440	5440	5440	5440	37
521	20231019	111900	22835630	5440	5440	5440	5440	0
522	20231019	111800	22835630	5440	5440	5440	5440	0
523	20231019	111700	22835630	5440	5440	5440	5440	1
524	20231019	111600	22830190	5440	5440	5440	5440	0
525	20231019	111500	22830190	5440	5440	5440	5440	1
526	20231019	111400	22824750	5440	5440	5440	5440	1
527	20231019	111300	22819310	5440	5440	5440	5440	1
528	20231019	111200	22813870	5440	5440	5440	5440	0
529	20231019	111100	22813870	5440	5440	5440	5440	0
530	20231019	111000	22813870	5440	5440	5440	5440	1
531	20231019	110900	22808430	5440	5440	5440	5440	0
532	20231019	110800	22808430	5440	5440	5440	5440	1
533	20231019	110700	22802990	5440	5440	5440	5440	0
534	20231019	110600	22802990	5440	5440	5440	5440	1
535	20231019	110500	22797550	5440	5440	5440	5440	0
536	20231019	110400	22797550	5440	5440	5440	5440	1
537	20231019	110300	22792110	5440	5440	5440	5440	1
538	20231019	110200	22786670	5440	5440	5440	5440	0
539	20231019	110100	22786670	5440	5440	5440	5440	1
540	20231019	110000	22781230	5440	5440	5440	5440	0
541	20231019	105900	22781230	5440	5440	5440	5440	1
542	20231019	105800	22775790	5440	5440	5440	5440	0
543	20231019	105700	22775790	5440	5440	5440	5440	0
544	20231019	105600	22775790	5440	5440	5440	5440	1
545	20231019	105500	22770350	5430	5430	5430	5430	1
546	20231019	105400	22764920	5430	5430	5430	5430	1
547	20231019	105300	22759490	5430	5430	5430	5430	0
548	20231019	105200	22759490	5430	5430	5430	5430	0
549	20231019	105100	22759490	5430	5430	5430	5430	1
550	20231019	105000	22754060	5430	5430	5430	5430	0
551	20231019	104900	22754060	5430	5430	5430	5430	1
552	20231019	104800	22748630	5430	5430	5430	5430	0
553	20231019	104700	22748630	5430	5430	5430	5430	1
554	20231019	104600	22743200	5430	5430	5430	5430	0
555	20231019	104500	22743200	5430	5430	5430	5430	1
556	20231019	104400	22737770	5430	5430	5430	5430	1
557	20231019	104300	22732340	5430	5430	5430	5430	0
558	20231019	104200	22732340	5430	5430	5430	5430	1
559	20231019	104100	22726910	5430	5430	5430	5430	0
560	20231019	104000	22726910	5430	5430	5430	5430	1
561	20231019	103900	22721480	5440	5430	5440	5430	98
562	20231019	103800	22188390	5420	5420	5420	5420	2
563	20231019	103700	22177550	5390	5390	5390	5390	1
564	20231019	103600	22172160	5390	5390	5390	5390	1
565	20231019	103500	22166770	5390	5390	5390	5390	1
566	20231019	103400	22161380	5390	5390	5390	5390	0
567	20231019	103300	22161380	5390	5390	5390	5390	1
568	20231019	103200	22155990	5390	5390	5390	5390	0
569	20231019	103100	22155990	5390	5390	5390	5390	0
570	20231019	103000	22155990	5390	5390	5390	5390	1
571	20231019	102900	22150600	5400	5400	5400	5400	0
572	20231019	102800	22150600	5400	5400	5400	5400	1
573	20231019	102700	22145200	5400	5400	5400	5400	0
574	20231019	102600	22145200	5400	5400	5400	5400	1
575	20231019	102500	22139800	5400	5400	5400	5400	1
576	20231019	102400	22134400	5400	5400	5400	5400	0
577	20231019	102300	22134400	5400	5400	5400	5400	1
578	20231019	102200	22129000	5400	5400	5400	5400	0
579	20231019	102100	22129000	5400	5400	5400	5400	1
580	20231019	102000	22123600	5400	5400	5400	5400	0
581	20231019	101900	22123600	5400	5400	5400	5400	0
582	20231019	101800	22123600	5400	5400	5400	5400	1
583	20231019	101700	22118200	5400	5400	5400	5400	1
584	20231019	101600	22112800	5400	5400	5400	5400	1
585	20231019	101500	22107400	5440	5440	5440	5440	1
586	20231019	101400	22101960	5390	5390	5390	5390	1
587	20231019	101300	22096570	5390	5390	5390	5390	0
588	20231019	101200	22096570	5390	5390	5390	5390	0
589	20231019	101100	22096570	5390	5390	5390	5390	1
590	20231019	101000	22091180	5440	5420	5440	5420	200
591	20231019	100900	21005600	5390	5390	5390	5390	1
592	20231019	100800	21000210	5430	5430	5430	5430	1
593	20231019	100700	20994780	5390	5400	5400	5390	160
594	20231019	100600	20131370	5430	5430	5430	5430	0
595	20231019	100500	20131370	5430	5430	5430	5430	1
596	20231019	100400	20125940	5400	5400	5400	5400	1
597	20231019	100300	20120540	5410	5410	5410	5410	39
598	20231019	100200	19909550	5410	5410	5410	5410	1
599	20231019	100100	19904140	5410	5410	5410	5410	52
600	20231019	100000	19622820	5400	5400	5400	5400	1
601	20231019	095900	19617420	5400	5400	5400	5400	0
602	20231019	095800	19617420	5400	5400	5400	5400	1
603	20231019	095700	19612020	5400	5400	5400	5400	1
604	20231019	095600	19606620	5430	5430	5430	5430	11
605	20231019	095500	19546890	5400	5400	5400	5400	1
606	20231019	095400	19541490	5400	5400	5400	5400	0
607	20231019	095300	19541490	5400	5400	5400	5400	0
608	20231019	095200	19541490	5400	5400	5400	5400	1
609	20231019	095100	19536090	5400	5400	5400	5400	0
610	20231019	095000	19536090	5400	5400	5400	5400	1
611	20231019	094900	19530690	5400	5400	5400	5400	0
612	20231019	094800	19530690	5400	5400	5400	5400	2
613	20231019	094700	19519890	5400	5400	5400	5400	0
614	20231019	094600	19519890	5400	5400	5400	5400	0
615	20231019	094500	19519890	5400	5400	5400	5400	1
616	20231019	094400	19514490	5400	5400	5400	5400	0
617	20231019	094300	19514490	5400	5400	5400	5400	1
618	20231019	094200	19509090	5400	5400	5400	5400	0
619	20231019	094100	19509090	5400	5400	5400	5400	1
620	20231019	094000	19503690	5430	5430	5430	5430	1
621	20231019	093900	19498260	5400	5400	5400	5400	1
622	20231019	093800	19492860	5400	5400	5400	5400	1
623	20231019	093700	19487460	5400	5400	5400	5400	0
624	20231019	093600	19487460	5400	5400	5400	5400	1
625	20231019	093500	19482060	5400	5400	5400	5400	0
626	20231019	093400	19482060	5400	5400	5400	5400	1
627	20231019	093300	19476660	5430	5410	5430	5410	3
628	20231019	093200	19460410	5390	5390	5390	5390	0
629	20231019	093100	19460410	5390	5390	5390	5390	1
630	20231019	093000	19455020	5390	5390	5390	5390	0
631	20231019	092900	19455020	5390	5390	5390	5390	2
632	20231019	092800	19444240	5390	5390	5390	5390	0
633	20231019	092700	19444240	5390	5390	5390	5390	0
634	20231019	092600	19444240	5390	5390	5390	5390	1
635	20231019	092500	19438850	5390	5390	5390	5390	0
636	20231019	092400	19438850	5390	5390	5390	5390	1
637	20231019	092300	19433460	5390	5390	5390	5390	0
638	20231019	092200	19433460	5390	5400	5400	5390	12
639	20231019	092100	19368670	5400	5400	5400	5400	0
640	20231019	092000	19368670	5400	5400	5400	5400	1
641	20231019	091900	19363270	5400	5410	5410	5400	30
642	20231019	091800	19201170	5400	5400	5400	5400	0
643	20231019	091700	19201170	5400	5400	5400	5400	1
644	20231019	091600	19195770	5400	5400	5400	5400	50
645	20231019	091500	18925770	5400	5380	5400	5380	744
646	20231019	091400	14911450	5390	5390	5390	5390	0
647	20231019	091300	14911450	5390	5390	5390	5390	0
648	20231019	091200	14911450	5390	5390	5390	5390	176
649	20231019	091100	13962810	5400	5400	5400	5400	89
650	20231019	091000	13482210	5390	5390	5390	5390	19
651	20231019	090900	13379800	5390	5400	5400	5390	175
652	20231019	090800	12434900	5400	5400	5400	5400	1
653	20231019	090700	12429500	5400	5430	5430	5400	573
654	20231019	090600	9324700	5430	5430	5430	5430	4
655	20231019	090500	9302980	5430	5410	5430	5410	77
656	20231019	090400	8885800	5380	5380	5380	5380	60
657	20231019	090300	8563000	5380	5380	5380	5380	65
658	20231019	090200	8213300	5390	5390	5390	5390	0
659	20231019	090100	8213300	5390	5390	5390	5390	148
660	20231019	090000	7415580	5400	5410	5410	5400	1371