KissMeData/134060/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201700	31419530	5650	5650	5650	5650	51
3	20231102	201600	31419530	5650	5650	5650	5650	0
4	20231102	201500	31419530	5650	5650	5650	5650	0
5	20231102	201400	31419530	5650	5650	5650	5650	0
6	20231102	201300	31419530	5650	5650	5650	5650	0
7	20231102	201200	31419530	5650	5650	5650	5650	0
8	20231102	201100	31419530	5650	5650	5650	5650	0
9	20231102	201000	31419530	5650	5650	5650	5650	0
10	20231102	200900	31419530	5650	5650	5650	5650	0
11	20231102	200800	31419530	5650	5650	5650	5650	0
12	20231102	200700	31419530	5650	5650	5650	5650	0
13	20231102	200600	31419530	5650	5650	5650	5650	0
14	20231102	200500	31419530	5650	5650	5650	5650	0
15	20231102	200400	31419530	5650	5650	5650	5650	0
16	20231102	200300	31419530	5650	5650	5650	5650	0
17	20231102	200200	31419530	5650	5650	5650	5650	0
18	20231102	200100	31419530	5650	5650	5650	5650	0
19	20231102	200000	31419530	5650	5650	5650	5650	0
20	20231102	195900	31419530	5650	5650	5650	5650	0
21	20231102	195800	31419530	5650	5650	5650	5650	0
22	20231102	195700	31419530	5650	5650	5650	5650	0
23	20231102	195600	31419530	5650	5650	5650	5650	0
24	20231102	195500	31419530	5650	5650	5650	5650	0
25	20231102	195400	31419530	5650	5650	5650	5650	0
26	20231102	195300	31419530	5650	5650	5650	5650	0
27	20231102	195200	31419530	5650	5650	5650	5650	0
28	20231102	195100	31419530	5650	5650	5650	5650	0
29	20231102	195000	31419530	5650	5650	5650	5650	0
30	20231102	194900	31419530	5650	5650	5650	5650	0
31	20231102	194800	31419530	5650	5650	5650	5650	0
32	20231102	194700	31419530	5650	5650	5650	5650	51
33	20231102	194600	31419530	5650	5650	5650	5650	0
34	20231102	194500	31419530	5650	5650	5650	5650	0
35	20231102	194400	31419530	5650	5650	5650	5650	0
36	20231102	194300	31419530	5650	5650	5650	5650	0
37	20231102	194200	31419530	5650	5650	5650	5650	0
38	20231102	194100	31419530	5650	5650	5650	5650	0
39	20231102	194000	31419530	5650	5650	5650	5650	0
40	20231102	193900	31419530	5650	5650	5650	5650	0
41	20231102	193800	31419530	5650	5650	5650	5650	0
42	20231102	193700	31419530	5650	5650	5650	5650	0
43	20231102	193600	31419530	5650	5650	5650	5650	0
44	20231102	193500	31419530	5650	5650	5650	5650	0
45	20231102	193400	31419530	5650	5650	5650	5650	0
46	20231102	193300	31419530	5650	5650	5650	5650	0
47	20231102	193200	31419530	5650	5650	5650	5650	0
48	20231102	193100	31419530	5650	5650	5650	5650	0
49	20231102	193000	31419530	5650	5650	5650	5650	0
50	20231102	192900	31419530	5650	5650	5650	5650	0
51	20231102	192800	31419530	5650	5650	5650	5650	0
52	20231102	192700	31419530	5650	5650	5650	5650	0
53	20231102	192600	31419530	5650	5650	5650	5650	0
54	20231102	192500	31419530	5650	5650	5650	5650	0
55	20231102	192400	31419530	5650	5650	5650	5650	0
56	20231102	192300	31419530	5650	5650	5650	5650	0
57	20231102	192200	31419530	5650	5650	5650	5650	0
58	20231102	192100	31419530	5650	5650	5650	5650	0
59	20231102	192000	31419530	5650	5650	5650	5650	0
60	20231102	191900	31419530	5650	5650	5650	5650	0
61	20231102	191800	31419530	5650	5650	5650	5650	0
62	20231102	191700	31419530	5650	5650	5650	5650	51
63	20231102	191600	31419530	5650	5650	5650	5650	0
64	20231102	191500	31419530	5650	5650	5650	5650	0
65	20231102	191400	31419530	5650	5650	5650	5650	0
66	20231102	191300	31419530	5650	5650	5650	5650	0
67	20231102	191200	31419530	5650	5650	5650	5650	0
68	20231102	191100	31419530	5650	5650	5650	5650	0
69	20231102	191000	31419530	5650	5650	5650	5650	0
70	20231102	190900	31419530	5650	5650	5650	5650	0
71	20231102	190800	31419530	5650	5650	5650	5650	0
72	20231102	190700	31419530	5650	5650	5650	5650	0
73	20231102	190600	31419530	5650	5650	5650	5650	0
74	20231102	190500	31419530	5650	5650	5650	5650	0
75	20231102	190400	31419530	5650	5650	5650	5650	0
76	20231102	190300	31419530	5650	5650	5650	5650	0
77	20231102	190200	31419530	5650	5650	5650	5650	0
78	20231102	190100	31419530	5650	5650	5650	5650	0
79	20231102	190000	31419530	5650	5650	5650	5650	0
80	20231102	185900	31419530	5650	5650	5650	5650	0
81	20231102	185800	31419530	5650	5650	5650	5650	0
82	20231102	185700	31419530	5650	5650	5650	5650	0
83	20231102	185600	31419530	5650	5650	5650	5650	0
84	20231102	185500	31419530	5650	5650	5650	5650	0
85	20231102	185400	31419530	5650	5650	5650	5650	0
86	20231102	185300	31419530	5650	5650	5650	5650	0
87	20231102	185200	31419530	5650	5650	5650	5650	0
88	20231102	185100	31419530	5650	5650	5650	5650	0
89	20231102	185000	31419530	5650	5650	5650	5650	0
90	20231102	184900	31419530	5650	5650	5650	5650	0
91	20231102	184800	31419530	5650	5650	5650	5650	0
92	20231102	184700	31419530	5650	5650	5650	5650	51
93	20231102	184600	31419530	5650	5650	5650	5650	0
94	20231102	184500	31419530	5650	5650	5650	5650	0
95	20231102	184400	31419530	5650	5650	5650	5650	0
96	20231102	184300	31419530	5650	5650	5650	5650	0
97	20231102	184200	31419530	5650	5650	5650	5650	0
98	20231102	184100	31419530	5650	5650	5650	5650	0
99	20231102	184000	31419530	5650	5650	5650	5650	0
100	20231102	183900	31419530	5650	5650	5650	5650	0
101	20231102	183800	31419530	5650	5650	5650	5650	0
102	20231102	183700	31419530	5650	5650	5650	5650	0
103	20231102	183600	31419530	5650	5650	5650	5650	0
104	20231102	183500	31419530	5650	5650	5650	5650	0
105	20231102	183400	31419530	5650	5650	5650	5650	0
106	20231102	183300	31419530	5650	5650	5650	5650	0
107	20231102	183200	31419530	5650	5650	5650	5650	0
108	20231102	183100	31419530	5650	5650	5650	5650	0
109	20231102	183000	31419530	5650	5650	5650	5650	0
110	20231102	182900	31419530	5650	5650	5650	5650	0
111	20231102	182800	31419530	5650	5650	5650	5650	0
112	20231102	182700	31419530	5650	5650	5650	5650	0
113	20231102	182600	31419530	5650	5650	5650	5650	0
114	20231102	182500	31419530	5650	5650	5650	5650	0
115	20231102	182400	31419530	5650	5650	5650	5650	0
116	20231102	182300	31419530	5650	5650	5650	5650	0
117	20231102	182200	31419530	5650	5650	5650	5650	0
118	20231102	182100	31419530	5650	5650	5650	5650	0
119	20231102	182000	31419530	5650	5650	5650	5650	0
120	20231102	181900	31419530	5650	5650	5650	5650	0
121	20231102	181800	31419530	5650	5650	5650	5650	0
122	20231102	181700	31419530	5650	5650	5650	5650	51
123	20231102	181600	31419530	5650	5650	5650	5650	0
124	20231102	181500	31419530	5650	5650	5650	5650	0
125	20231102	181400	31419530	5650	5650	5650	5650	0
126	20231102	181300	31419530	5650	5650	5650	5650	0
127	20231102	181200	31419530	5650	5650	5650	5650	0
128	20231102	181100	31419530	5650	5650	5650	5650	0
129	20231102	181000	31419530	5650	5650	5650	5650	0
130	20231102	180900	31419530	5650	5650	5650	5650	0
131	20231102	180800	31419530	5650	5650	5650	5650	0
132	20231102	180700	31419530	5650	5650	5650	5650	0
133	20231102	180600	31419530	5650	5650	5650	5650	0
134	20231102	180500	31419530	5650	5650	5650	5650	0
135	20231102	180400	31419530	5650	5650	5650	5650	0
136	20231102	180300	31419530	5650	5650	5650	5650	0
137	20231102	180200	31419530	5650	5650	5650	5650	0
138	20231102	180100	31419530	5650	5650	5650	5650	0
139	20231102	180000	31419530	5650	5650	5650	5650	0
140	20231102	175900	31419530	5650	5650	5650	5650	0
141	20231102	175800	31419530	5650	5650	5650	5650	0
142	20231102	175700	31419530	5650	5650	5650	5650	0
143	20231102	175600	31419530	5650	5650	5650	5650	0
144	20231102	175500	31419530	5650	5650	5650	5650	0
145	20231102	175400	31419530	5650	5650	5650	5650	0
146	20231102	175300	31419530	5650	5650	5650	5650	0
147	20231102	175200	31419530	5650	5650	5650	5650	0
148	20231102	175100	31419530	5650	5650	5650	5650	0
149	20231102	175000	31419530	5650	5650	5650	5650	0
150	20231102	174900	31419530	5650	5650	5650	5650	0
151	20231102	174800	31419530	5650	5650	5650	5650	0
152	20231102	174700	31419530	5650	5650	5650	5650	51
153	20231102	174600	31419530	5650	5650	5650	5650	0
154	20231102	174500	31419530	5650	5650	5650	5650	0
155	20231102	174400	31419530	5650	5650	5650	5650	0
156	20231102	174300	31419530	5650	5650	5650	5650	0
157	20231102	174200	31419530	5650	5650	5650	5650	0
158	20231102	174100	31419530	5650	5650	5650	5650	0
159	20231102	174000	31419530	5650	5650	5650	5650	0
160	20231102	173900	31419530	5650	5650	5650	5650	0
161	20231102	173800	31419530	5650	5650	5650	5650	0
162	20231102	173700	31419530	5650	5650	5650	5650	0
163	20231102	173600	31419530	5650	5650	5650	5650	0
164	20231102	173500	31419530	5650	5650	5650	5650	0
165	20231102	173400	31419530	5650	5650	5650	5650	0
166	20231102	173300	31419530	5650	5650	5650	5650	0
167	20231102	173200	31419530	5650	5650	5650	5650	0
168	20231102	173100	31419530	5650	5650	5650	5650	0
169	20231102	173000	31419530	5650	5650	5650	5650	0
170	20231102	172900	31419530	5650	5650	5650	5650	0
171	20231102	172800	31419530	5650	5650	5650	5650	0
172	20231102	172700	31419530	5650	5650	5650	5650	0
173	20231102	172600	31419530	5650	5650	5650	5650	0
174	20231102	172500	31419530	5650	5650	5650	5650	0
175	20231102	172400	31419530	5650	5650	5650	5650	0
176	20231102	172300	31419530	5650	5650	5650	5650	0
177	20231102	172200	31419530	5650	5650	5650	5650	0
178	20231102	172100	31419530	5650	5650	5650	5650	0
179	20231102	172000	31419530	5650	5650	5650	5650	0
180	20231102	171900	31419530	5650	5650	5650	5650	0
181	20231102	171800	31419530	5650	5650	5650	5650	0
182	20231102	171700	31419530	5650	5650	5650	5650	51
183	20231102	171600	31419530	5650	5650	5650	5650	0
184	20231102	171500	31419530	5650	5650	5650	5650	0
185	20231102	171400	31419530	5650	5650	5650	5650	0
186	20231102	171300	31419530	5650	5650	5650	5650	0
187	20231102	171200	31419530	5650	5650	5650	5650	0
188	20231102	171100	31419530	5650	5650	5650	5650	0
189	20231102	171000	31419530	5650	5650	5650	5650	0
190	20231102	170900	31419530	5650	5650	5650	5650	0
191	20231102	170800	31419530	5650	5650	5650	5650	0
192	20231102	170700	31419530	5650	5650	5650	5650	0
193	20231102	170600	31419530	5650	5650	5650	5650	0
194	20231102	170500	31419530	5650	5650	5650	5650	0
195	20231102	170400	31419530	5650	5650	5650	5650	0
196	20231102	170300	31419530	5650	5650	5650	5650	0
197	20231102	170200	31419530	5650	5650	5650	5650	0
198	20231102	170100	31419530	5650	5650	5650	5650	0
199	20231102	170000	31419530	5650	5650	5650	5650	0
200	20231102	165900	31419530	5650	5650	5650	5650	0
201	20231102	165800	31419530	5650	5650	5650	5650	0
202	20231102	165700	31419530	5650	5650	5650	5650	0
203	20231102	165600	31419530	5650	5650	5650	5650	0
204	20231102	165500	31419530	5650	5650	5650	5650	0
205	20231102	165400	31419530	5650	5650	5650	5650	0
206	20231102	165300	31419530	5650	5650	5650	5650	0
207	20231102	165200	31419530	5650	5650	5650	5650	0
208	20231102	165100	31419530	5650	5650	5650	5650	0
209	20231102	165000	31419530	5650	5650	5650	5650	0
210	20231102	164900	31419530	5650	5650	5650	5650	0
211	20231102	164800	31419530	5650	5650	5650	5650	0
212	20231102	164700	31419530	5650	5650	5650	5650	51
213	20231102	164600	31419530	5650	5650	5650	5650	0
214	20231102	164500	31419530	5650	5650	5650	5650	0
215	20231102	164400	31419530	5650	5650	5650	5650	0
216	20231102	164300	31419530	5650	5650	5650	5650	0
217	20231102	164200	31419530	5650	5650	5650	5650	0
218	20231102	164100	31419530	5650	5650	5650	5650	0
219	20231102	164000	31419530	5650	5650	5650	5650	0
220	20231102	163900	31419530	5650	5650	5650	5650	0
221	20231102	163800	31419530	5650	5650	5650	5650	0
222	20231102	163700	31419530	5650	5650	5650	5650	0
223	20231102	163600	31419530	5650	5650	5650	5650	0
224	20231102	163500	31419530	5650	5650	5650	5650	0
225	20231102	163400	31419530	5650	5650	5650	5650	0
226	20231102	163300	31419530	5650	5650	5650	5650	0
227	20231102	163200	31419530	5650	5650	5650	5650	0
228	20231102	163100	31419530	5650	5650	5650	5650	0
229	20231102	163000	31419530	5650	5650	5650	5650	0
230	20231102	162900	31419530	5650	5650	5650	5650	0
231	20231102	162800	31419530	5650	5650	5650	5650	0
232	20231102	162700	31419530	5650	5650	5650	5650	0
233	20231102	162600	31419530	5650	5650	5650	5650	0
234	20231102	162500	31419530	5650	5650	5650	5650	0
235	20231102	162400	31419530	5650	5650	5650	5650	0
236	20231102	162300	31419530	5650	5650	5650	5650	0
237	20231102	162200	31419530	5650	5650	5650	5650	0
238	20231102	162100	31419530	5650	5650	5650	5650	0
239	20231102	162000	31419530	5650	5650	5650	5650	0
240	20231102	161900	31419530	5650	5650	5650	5650	0
241	20231102	161800	31419530	5650	5650	5650	5650	0
242	20231102	161700	31419530	5650	5650	5650	5650	51
243	20231102	161600	31419530	5650	5650	5650	5650	0
244	20231102	161500	31419530	5650	5650	5650	5650	0
245	20231102	161400	31419530	5650	5650	5650	5650	0
246	20231102	161300	31419530	5650	5650	5650	5650	0
247	20231102	161200	31419530	5650	5650	5650	5650	0
248	20231102	161100	31419530	5650	5650	5650	5650	0
249	20231102	161000	31419530	5650	5650	5650	5650	0
250	20231102	160900	31419530	5650	5650	5650	5650	0
251	20231102	160800	31419530	5650	5650	5650	5650	0
252	20231102	160700	31419530	5650	5650	5650	5650	0
253	20231102	160600	31419530	5650	5650	5650	5650	0
254	20231102	160500	31419530	5650	5650	5650	5650	0
255	20231102	160400	31419530	5650	5650	5650	5650	0
256	20231102	160300	31419530	5650	5650	5650	5650	0
257	20231102	160200	31419530	5650	5650	5650	5650	0
258	20231102	160100	31419530	5650	5650	5650	5650	0
259	20231102	160000	31419530	5650	5650	5650	5650	0
260	20231102	155900	31419530	5650	5650	5650	5650	0
261	20231102	155800	31419530	5650	5650	5650	5650	0
262	20231102	155700	31419530	5650	5650	5650	5650	0
263	20231102	155600	31419530	5650	5650	5650	5650	0
264	20231102	155500	31419530	5650	5650	5650	5650	0
265	20231102	155400	31419530	5650	5650	5650	5650	0
266	20231102	155300	31419530	5650	5650	5650	5650	0
267	20231102	155200	31419530	5650	5650	5650	5650	0
268	20231102	155100	31419530	5650	5650	5650	5650	0
269	20231102	155000	31419530	5650	5650	5650	5650	0
270	20231102	154900	31419530	5650	5650	5650	5650	0
271	20231102	154800	31419530	5650	5650	5650	5650	0
272	20231102	154700	31419530	5650	5650	5650	5650	51
273	20231102	154600	31419530	5650	5650	5650	5650	0
274	20231102	154500	31419530	5650	5650	5650	5650	0
275	20231102	154400	31419530	5650	5650	5650	5650	0
276	20231102	154300	31419530	5650	5650	5650	5650	0
277	20231102	154200	31419530	5650	5650	5650	5650	0
278	20231102	154100	31419530	5650	5650	5650	5650	0
279	20231102	154000	31419530	5650	5650	5650	5650	0
280	20231102	153900	31419530	5650	5650	5650	5650	0
281	20231102	153800	31419530	5650	5650	5650	5650	0
282	20231102	153700	31419530	5650	5650	5650	5650	0
283	20231102	153600	31419530	5650	5650	5650	5650	0
284	20231102	153500	31419530	5650	5650	5650	5650	0
285	20231102	153400	31419530	5650	5650	5650	5650	0
286	20231102	153300	31419530	5650	5650	5650	5650	0
287	20231102	153200	31419530	5650	5650	5650	5650	0
288	20231102	153100	31419530	5650	5650	5650	5650	0
289	20231102	153000	31419530	5650	5650	5650	5650	51
290	20231102	152900	31131380	5650	5650	5650	5650	0
291	20231102	152800	31131380	5650	5650	5650	5650	0
292	20231102	152700	31131380	5650	5650	5650	5650	0
293	20231102	152600	31131380	5650	5650	5650	5650	0
294	20231102	152500	31131380	5650	5650	5650	5650	0
295	20231102	152400	31131380	5650	5650	5650	5650	0
296	20231102	152300	31131380	5650	5650	5650	5650	0
297	20231102	152200	31131380	5650	5650	5650	5650	0
298	20231102	152100	31131380	5650	5650	5650	5650	0
299	20231102	152000	31131380	5650	5650	5650	5650	0
300	20231102	151900	31131380	5650	5650	5650	5650	446
301	20231102	151800	28611480	5660	5660	5660	5660	0
302	20231102	151700	28611480	5660	5660	5660	5660	0
303	20231102	151600	28611480	5660	5660	5660	5660	0
304	20231102	151500	28611480	5660	5660	5660	5660	1
305	20231102	151400	28605820	5660	5660	5660	5660	0
306	20231102	151300	28605820	5660	5660	5660	5660	1
307	20231102	151200	28600160	5660	5660	5660	5660	0
308	20231102	151100	28600160	5660	5660	5660	5660	0
309	20231102	151000	28600160	5660	5660	5660	5660	2
310	20231102	150900	28588840	5690	5690	5690	5690	0
311	20231102	150800	28588840	5690	5690	5690	5690	1
312	20231102	150700	28583150	5690	5690	5690	5690	0
313	20231102	150600	28583150	5690	5690	5690	5690	0
314	20231102	150500	28583150	5690	5690	5690	5690	1
315	20231102	150400	28577460	5690	5690	5690	5690	0
316	20231102	150300	28577460	5690	5690	5690	5690	1
317	20231102	150200	28571770	5690	5690	5690	5690	0
318	20231102	150100	28571770	5690	5690	5690	5690	0
319	20231102	150000	28571770	5690	5690	5690	5690	1
320	20231102	145900	28566080	5690	5690	5690	5690	1
321	20231102	145800	28560390	5690	5690	5690	5690	0
322	20231102	145700	28560390	5690	5690	5690	5690	1
323	20231102	145600	28554700	5660	5660	5660	5660	5
324	20231102	145500	28526400	5690	5690	5690	5690	1
325	20231102	145400	28520710	5690	5690	5690	5690	0
326	20231102	145300	28520710	5690	5690	5690	5690	0
327	20231102	145200	28520710	5690	5690	5690	5690	1
328	20231102	145100	28515020	5690	5690	5690	5690	0
329	20231102	145000	28515020	5690	5690	5690	5690	1
330	20231102	144900	28509330	5690	5690	5690	5690	1
331	20231102	144800	28503640	5650	5690	5690	5650	11
332	20231102	144700	28441100	5690	5690	5690	5690	1
333	20231102	144600	28435410	5680	5680	5680	5680	0
334	20231102	144500	28435410	5680	5680	5680	5680	1
335	20231102	144400	28429730	5690	5690	5690	5690	1
336	20231102	144300	28424040	5680	5680	5680	5680	10
337	20231102	144200	28367240	5680	5680	5680	5680	1
338	20231102	144100	28361560	5690	5690	5690	5690	4
339	20231102	144000	28338800	5700	5700	5700	5700	0
340	20231102	143900	28338800	5700	5700	5700	5700	1
341	20231102	143800	28333100	5700	5700	5700	5700	1
342	20231102	143700	28327400	5700	5700	5700	5700	1
343	20231102	143600	28321700	5700	5700	5700	5700	0
344	20231102	143500	28321700	5700	5700	5700	5700	0
345	20231102	143400	28321700	5700	5700	5700	5700	1
346	20231102	143300	28316000	5700	5700	5700	5700	0
347	20231102	143200	28316000	5700	5700	5700	5700	1
348	20231102	143100	28310300	5700	5700	5700	5700	0
349	20231102	143000	28310300	5700	5700	5700	5700	0
350	20231102	142900	28310300	5700	5700	5700	5700	1
351	20231102	142800	28304600	5700	5700	5700	5700	1
352	20231102	142700	28298900	5700	5700	5700	5700	1
353	20231102	142600	28293200	5700	5700	5700	5700	0
354	20231102	142500	28293200	5700	5700	5700	5700	1
355	20231102	142400	28287500	5700	5700	5700	5700	2
356	20231102	142300	28276100	5700	5700	5700	5700	0
357	20231102	142200	28276100	5700	5700	5700	5700	0
358	20231102	142100	28276100	5700	5700	5700	5700	1
359	20231102	142000	28270400	5700	5700	5700	5700	0
360	20231102	141900	28270400	5700	5700	5700	5700	1
361	20231102	141800	28264700	5700	5700	5700	5700	0
362	20231102	141700	28264700	5700	5700	5700	5700	1
363	20231102	141600	28259000	5700	5700	5700	5700	1
364	20231102	141500	28253300	5700	5700	5700	5700	0
365	20231102	141400	28253300	5700	5700	5700	5700	1
366	20231102	141300	28247600	5700	5700	5700	5700	0
367	20231102	141200	28247600	5700	5700	5700	5700	12
368	20231102	141100	28179200	5700	5700	5700	5700	1
369	20231102	141000	28173500	5700	5700	5700	5700	0
370	20231102	140900	28173500	5700	5700	5700	5700	1
371	20231102	140800	28167800	5670	5670	5670	5670	0
372	20231102	140700	28167800	5670	5670	5670	5670	1
373	20231102	140600	28162130	5670	5670	5670	5670	1
374	20231102	140500	28156460	5700	5700	5700	5700	0
375	20231102	140400	28156460	5700	5700	5700	5700	0
376	20231102	140300	28156460	5700	5700	5700	5700	1
377	20231102	140200	28150760	5660	5660	5660	5660	0
378	20231102	140100	28150760	5660	5670	5670	5660	10
379	20231102	140000	28094150	5700	5700	5700	5700	0
380	20231102	135900	28094150	5700	5700	5700	5700	1
381	20231102	135800	28088450	5700	5690	5700	5690	351
382	20231102	135700	26088540	5690	5690	5690	5690	0
383	20231102	135600	26088540	5690	5690	5690	5690	2
384	20231102	135500	26077160	5690	5690	5690	5690	0
385	20231102	135400	26077160	5690	5690	5690	5690	0
386	20231102	135300	26077160	5690	5690	5690	5690	1
387	20231102	135200	26071470	5690	5690	5690	5690	0
388	20231102	135100	26071470	5690	5690	5690	5690	1
389	20231102	135000	26065780	5690	5690	5690	5690	0
390	20231102	134900	26065780	5690	5690	5690	5690	0
391	20231102	134800	26065780	5690	5690	5690	5690	1
392	20231102	134700	26060090	5690	5690	5690	5690	0
393	20231102	134600	26060090	5690	5690	5690	5690	2
394	20231102	134500	26048710	5690	5690	5690	5690	0
395	20231102	134400	26048710	5690	5690	5690	5690	0
396	20231102	134300	26048710	5690	5690	5690	5690	1
397	20231102	134200	26043020	5690	5690	5690	5690	0
398	20231102	134100	26043020	5690	5690	5690	5690	0
399	20231102	134000	26043020	5690	5690	5690	5690	1
400	20231102	133900	26037330	5690	5690	5690	5690	0
401	20231102	133800	26037330	5690	5690	5690	5690	1
402	20231102	133700	26031640	5690	5690	5690	5690	0
403	20231102	133600	26031640	5690	5690	5690	5690	0
404	20231102	133500	26031640	5690	5690	5690	5690	2
405	20231102	133400	26020260	5690	5690	5690	5690	0
406	20231102	133300	26020260	5690	5690	5690	5690	1
407	20231102	133200	26014570	5690	5690	5690	5690	0
408	20231102	133100	26014570	5690	5690	5690	5690	0
409	20231102	133000	26014570	5690	5690	5690	5690	1
410	20231102	132900	26008880	5690	5690	5690	5690	0
411	20231102	132800	26008880	5690	5680	5690	5680	89
412	20231102	132700	25503350	5660	5660	5660	5660	0
413	20231102	132600	25503350	5660	5660	5660	5660	40
414	20231102	132500	25276950	5680	5680	5680	5680	1
415	20231102	132400	25271270	5680	5680	5680	5680	1
416	20231102	132300	25265590	5680	5680	5680	5680	0
417	20231102	132200	25265590	5680	5680	5680	5680	1
418	20231102	132100	25259910	5680	5680	5680	5680	0
419	20231102	132000	25259910	5680	5680	5680	5680	1
420	20231102	131900	25254230	5680	5680	5680	5680	26
421	20231102	131800	25106550	5690	5690	5690	5690	0
422	20231102	131700	25106550	5690	5690	5690	5690	1
423	20231102	131600	25100860	5690	5690	5690	5690	0
424	20231102	131500	25100860	5690	5690	5690	5690	1
425	20231102	131400	25095170	5690	5690	5690	5690	1
426	20231102	131300	25089480	5680	5680	5680	5680	0
427	20231102	131200	25089480	5680	5690	5690	5680	4
428	20231102	131100	25066750	5690	5690	5690	5690	0
429	20231102	131000	25066750	5690	5690	5690	5690	1
430	20231102	130900	25061060	5690	5690	5690	5690	0
431	20231102	130800	25061060	5690	5690	5690	5690	0
432	20231102	130700	25061060	5690	5690	5690	5690	1
433	20231102	130600	25055370	5690	5690	5690	5690	0
434	20231102	130500	25055370	5690	5690	5690	5690	0
435	20231102	130400	25055370	5690	5690	5690	5690	1
436	20231102	130300	25049680	5690	5690	5690	5690	1
437	20231102	130200	25043990	5690	5690	5690	5690	1
438	20231102	130100	25038300	5690	5690	5690	5690	2
439	20231102	130000	25026920	5690	5690	5690	5690	0
440	20231102	125900	25026920	5690	5690	5690	5690	1
441	20231102	125800	25021230	5690	5690	5690	5690	0
442	20231102	125700	25021230	5690	5690	5690	5690	3
443	20231102	125600	25004160	5690	5690	5690	5690	0
444	20231102	125500	25004160	5690	5690	5690	5690	0
445	20231102	125400	25004160	5690	5690	5690	5690	1
446	20231102	125300	24998470	5690	5690	5690	5690	1
447	20231102	125200	24992780	5680	5680	5680	5680	1
448	20231102	125100	24987100	5690	5690	5690	5690	0
449	20231102	125000	24987100	5690	5690	5690	5690	0
450	20231102	124900	24987100	5690	5690	5690	5690	1
451	20231102	124800	24981410	5690	5690	5690	5690	0
452	20231102	124700	24981410	5690	5690	5690	5690	0
453	20231102	124600	24981410	5690	5690	5690	5690	1
454	20231102	124500	24975720	5690	5690	5690	5690	0
455	20231102	124400	24975720	5690	5690	5690	5690	1
456	20231102	124300	24970030	5690	5690	5690	5690	0
457	20231102	124200	24970030	5690	5690	5690	5690	1
458	20231102	124100	24964340	5690	5690	5690	5690	1
459	20231102	124000	24958650	5690	5690	5690	5690	0
460	20231102	123900	24958650	5690	5690	5690	5690	1
461	20231102	123800	24952960	5680	5680	5680	5680	0
462	20231102	123700	24952960	5680	5680	5680	5680	0
463	20231102	123600	24952960	5680	5680	5680	5680	1
464	20231102	123500	24947280	5680	5680	5680	5680	0
465	20231102	123400	24947280	5680	5680	5680	5680	1
466	20231102	123300	24941600	5680	5680	5680	5680	0
467	20231102	123200	24941600	5680	5680	5680	5680	1
468	20231102	123100	24935920	5680	5680	5680	5680	1
469	20231102	123000	24930240	5680	5680	5680	5680	0
470	20231102	122900	24930240	5680	5680	5680	5680	0
471	20231102	122800	24930240	5680	5680	5680	5680	1
472	20231102	122700	24924560	5680	5680	5680	5680	0
473	20231102	122600	24924560	5680	5680	5680	5680	1
474	20231102	122500	24918880	5680	5680	5680	5680	0
475	20231102	122400	24918880	5680	5680	5680	5680	0
476	20231102	122300	24918880	5680	5680	5680	5680	1
477	20231102	122200	24913200	5680	5680	5680	5680	0
478	20231102	122100	24913200	5680	5680	5680	5680	2
479	20231102	122000	24901840	5690	5690	5690	5690	0
480	20231102	121900	24901840	5690	5690	5690	5690	0
481	20231102	121800	24901840	5690	5690	5690	5690	1
482	20231102	121700	24896150	5690	5690	5690	5690	0
483	20231102	121600	24896150	5690	5690	5690	5690	1
484	20231102	121500	24890460	5690	5690	5690	5690	0
485	20231102	121400	24890460	5690	5690	5690	5690	0
486	20231102	121300	24890460	5690	5690	5690	5690	1
487	20231102	121200	24884770	5690	5690	5690	5690	0
488	20231102	121100	24884770	5690	5680	5690	5680	2
489	20231102	121000	24873400	5690	5690	5690	5690	0
490	20231102	120900	24873400	5690	5690	5690	5690	0
491	20231102	120800	24873400	5690	5690	5690	5690	1
492	20231102	120700	24867710	5690	5690	5690	5690	0
493	20231102	120600	24867710	5690	5690	5690	5690	0
494	20231102	120500	24867710	5690	5690	5690	5690	1
495	20231102	120400	24862020	5690	5690	5690	5690	0
496	20231102	120300	24862020	5690	5690	5690	5690	1
497	20231102	120200	24856330	5690	5690	5690	5690	0
498	20231102	120100	24856330	5690	5690	5690	5690	0
499	20231102	120000	24856330	5690	5690	5690	5690	2
500	20231102	115900	24844950	5690	5690	5690	5690	0
501	20231102	115800	24844950	5690	5690	5690	5690	1
502	20231102	115700	24839260	5690	5690	5690	5690	0
503	20231102	115600	24839260	5690	5690	5690	5690	0
504	20231102	115500	24839260	5690	5690	5690	5690	1
505	20231102	115400	24833570	5690	5690	5690	5690	0
506	20231102	115300	24833570	5690	5690	5690	5690	1
507	20231102	115200	24827880	5690	5690	5690	5690	0
508	20231102	115100	24827880	5690	5690	5690	5690	0
509	20231102	115000	24827880	5690	5690	5690	5690	1
510	20231102	114900	24822190	5690	5690	5690	5690	1
511	20231102	114800	24816500	5690	5690	5690	5690	0
512	20231102	114700	24816500	5690	5690	5690	5690	1
513	20231102	114600	24810810	5670	5670	5670	5670	0
514	20231102	114500	24810810	5670	5670	5670	5670	1
515	20231102	114400	24805140	5670	5670	5670	5670	0
516	20231102	114300	24805140	5670	5670	5670	5670	0
517	20231102	114200	24805140	5670	5670	5670	5670	1
518	20231102	114100	24799470	5670	5670	5670	5670	0
519	20231102	114000	24799470	5670	5670	5670	5670	1
520	20231102	113900	24793800	5670	5670	5670	5670	1
521	20231102	113800	24788130	5650	5650	5650	5650	10
522	20231102	113700	24731630	5650	5650	5650	5650	1
523	20231102	113600	24725980	5650	5650	5650	5650	0
524	20231102	113500	24725980	5650	5650	5650	5650	1
525	20231102	113400	24720330	5650	5650	5650	5650	0
526	20231102	113300	24720330	5650	5650	5650	5650	0
527	20231102	113200	24720330	5650	5650	5650	5650	1
528	20231102	113100	24714680	5650	5650	5650	5650	112
529	20231102	113000	24081880	5650	5650	5650	5650	0
530	20231102	112900	24081880	5650	5650	5650	5650	1
531	20231102	112800	24076230	5650	5650	5650	5650	1
532	20231102	112700	24070580	5650	5650	5650	5650	1
533	20231102	112600	24064930	5650	5650	5650	5650	0
534	20231102	112500	24064930	5650	5650	5650	5650	0
535	20231102	112400	24064930	5650	5650	5650	5650	1
536	20231102	112300	24059280	5650	5650	5650	5650	30
537	20231102	112200	23889780	5650	5650	5650	5650	31
538	20231102	112100	23714630	5650	5650	5650	5650	0
539	20231102	112000	23714630	5650	5650	5650	5650	0
540	20231102	111900	23714630	5650	5650	5650	5650	1
541	20231102	111800	23708980	5650	5650	5650	5650	1
542	20231102	111700	23703330	5650	5650	5650	5650	1
543	20231102	111600	23697680	5650	5650	5650	5650	0
544	20231102	111500	23697680	5650	5650	5650	5650	53
545	20231102	111400	23398230	5650	5650	5650	5650	1
546	20231102	111300	23392580	5650	5650	5650	5650	0
547	20231102	111200	23392580	5650	5650	5650	5650	35
548	20231102	111100	23194830	5650	5650	5650	5650	19
549	20231102	111000	23087480	5650	5650	5650	5650	0
550	20231102	110900	23087480	5650	5650	5650	5650	1
551	20231102	110800	23081830	5650	5650	5650	5650	0
552	20231102	110700	23081830	5650	5650	5650	5650	1
553	20231102	110600	23076180	5650	5650	5650	5650	1
554	20231102	110500	23070530	5650	5650	5650	5650	0
555	20231102	110400	23070530	5650	5650	5650	5650	2
556	20231102	110300	23059230	5650	5650	5650	5650	0
557	20231102	110200	23059230	5650	5650	5650	5650	0
558	20231102	110100	23059230	5650	5650	5650	5650	2
559	20231102	110000	23047930	5650	5650	5650	5650	0
560	20231102	105900	23047930	5650	5650	5650	5650	1
561	20231102	105800	23042280	5650	5650	5650	5650	0
562	20231102	105700	23042280	5650	5640	5650	5640	52
563	20231102	105600	22748990	5650	5650	5650	5650	1
564	20231102	105500	22743340	5640	5640	5640	5640	15
565	20231102	105400	22658740	5640	5650	5650	5640	44
566	20231102	105300	22410460	5650	5650	5650	5650	1
567	20231102	105200	22404810	5650	5650	5650	5650	0
568	20231102	105100	22404810	5650	5650	5650	5650	1
569	20231102	105000	22399160	5650	5650	5650	5650	0
570	20231102	104900	22399160	5650	5650	5650	5650	0
571	20231102	104800	22399160	5650	5650	5650	5650	1
572	20231102	104700	22393510	5650	5650	5650	5650	0
573	20231102	104600	22393510	5650	5650	5650	5650	2
574	20231102	104500	22382210	5650	5650	5650	5650	0
575	20231102	104400	22382210	5650	5650	5650	5650	0
576	20231102	104300	22382210	5650	5660	5660	5650	68
577	20231102	104200	21998000	5670	5670	5670	5670	0
578	20231102	104100	21998000	5670	5670	5670	5670	1
579	20231102	104000	21992330	5670	5670	5670	5670	0
580	20231102	103900	21992330	5670	5670	5670	5670	56
581	20231102	103800	21674810	5670	5670	5670	5670	1
582	20231102	103700	21669140	5670	5670	5670	5670	0
583	20231102	103600	21669140	5670	5670	5670	5670	2
584	20231102	103500	21657800	5650	5650	5650	5650	75
585	20231102	103400	21234050	5670	5670	5670	5670	0
586	20231102	103300	21234050	5670	5670	5670	5670	1
587	20231102	103200	21228380	5670	5670	5670	5670	0
588	20231102	103100	21228380	5670	5670	5670	5670	0
589	20231102	103000	21228380	5670	5670	5670	5670	1
590	20231102	102900	21222710	5670	5670	5670	5670	0
591	20231102	102800	21222710	5670	5670	5670	5670	1
592	20231102	102700	21217040	5670	5670	5670	5670	0
593	20231102	102600	21217040	5670	5670	5670	5670	0
594	20231102	102500	21217040	5670	5670	5670	5670	2
595	20231102	102400	21205700	5670	5670	5670	5670	0
596	20231102	102300	21205700	5670	5670	5670	5670	1
597	20231102	102200	21200030	5650	5650	5650	5650	0
598	20231102	102100	21200030	5650	5650	5650	5650	13
599	20231102	102000	21126580	5670	5670	5670	5670	1
600	20231102	101900	21120910	5670	5670	5670	5670	0
601	20231102	101800	21120910	5670	5650	5670	5650	10
602	20231102	101700	21064390	5670	5670	5670	5670	0
603	20231102	101600	21064390	5670	5670	5670	5670	0
604	20231102	101500	21064390	5670	5670	5670	5670	1
605	20231102	101400	21058720	5670	5670	5670	5670	1
606	20231102	101300	21053050	5670	5670	5670	5670	0
607	20231102	101200	21053050	5670	5670	5670	5670	1
608	20231102	101100	21047380	5670	5670	5670	5670	0
609	20231102	101000	21047380	5670	5670	5670	5670	522
610	20231102	100900	18087640	5670	5680	5680	5670	134
611	20231102	100800	17326630	5690	5690	5690	5690	0
612	20231102	100700	17326630	5690	5690	5690	5690	1
613	20231102	100600	17320940	5680	5680	5680	5680	5
614	20231102	100500	17292540	5690	5680	5690	5680	14
615	20231102	100400	17213010	5680	5680	5680	5680	1
616	20231102	100300	17207330	5680	5680	5680	5680	0
617	20231102	100200	17207330	5680	5680	5680	5680	2
618	20231102	100100	17195970	5680	5680	5680	5680	0
619	20231102	100000	17195970	5680	5680	5680	5680	1
620	20231102	095900	17190290	5680	5680	5680	5680	0
621	20231102	095800	17190290	5680	5680	5680	5680	0
622	20231102	095700	17190290	5680	5670	5680	5670	9
623	20231102	095600	17139250	5670	5670	5670	5670	0
624	20231102	095500	17139250	5670	5670	5670	5670	0
625	20231102	095400	17139250	5670	5670	5670	5670	1
626	20231102	095300	17133580	5670	5670	5670	5670	1
627	20231102	095200	17127910	5670	5670	5670	5670	1
628	20231102	095100	17122240	5670	5670	5670	5670	1
629	20231102	095000	17116570	5650	5650	5650	5650	83
630	20231102	094900	16647620	5680	5680	5680	5680	1
631	20231102	094800	16641940	5660	5660	5660	5660	0
632	20231102	094700	16641940	5660	5690	5690	5660	401
633	20231102	094600	14366840	5690	5690	5690	5690	0
634	20231102	094500	14366840	5690	5690	5690	5690	2
635	20231102	094400	14355460	5690	5690	5690	5690	1
636	20231102	094300	14349770	5690	5680	5690	5680	3
637	20231102	094200	14332720	5690	5690	5690	5690	1
638	20231102	094100	14327030	5700	5690	5700	5690	500
639	20231102	094000	11480350	5690	5690	5690	5690	5
640	20231102	093900	11451900	5690	5690	5690	5690	1
641	20231102	093800	11446210	5680	5680	5680	5680	4
642	20231102	093700	11423490	5690	5690	5690	5690	17
643	20231102	093600	11326760	5690	5690	5690	5690	1
644	20231102	093500	11321070	5690	5690	5690	5690	3
645	20231102	093400	11304000	5690	5690	5690	5690	1
646	20231102	093300	11298310	5690	5690	5690	5690	0
647	20231102	093200	11298310	5690	5690	5690	5690	6
648	20231102	093100	11264170	5690	5690	5690	5690	1
649	20231102	093000	11258480	5680	5680	5680	5680	38
650	20231102	092900	11042640	5720	5700	5720	5700	701
651	20231102	092800	7040520	5700	5700	5700	5700	5
652	20231102	092700	7012020	5700	5700	5700	5700	0
653	20231102	092600	7012020	5700	5700	5700	5700	1
654	20231102	092500	7006320	5690	5690	5690	5690	11
655	20231102	092400	6943730	5700	5700	5700	5700	1
656	20231102	092300	6938030	5700	5700	5700	5700	0
657	20231102	092200	6938030	5700	5700	5700	5700	5
658	20231102	092100	6909530	5700	5700	5700	5700	1
659	20231102	092000	6903830	5680	5680	5680	5680	0
660	20231102	091900	6903830	5680	5680	5680	5680	0
661	20231102	091800	6903830	5680	5700	5700	5680	2
662	20231102	091700	6892450	5700	5700	5700	5700	1
663	20231102	091600	6886750	5680	5700	5700	5680	189
664	20231102	091500	5812970	5690	5690	5690	5690	16
665	20231102	091400	5721930	5700	5700	5700	5700	0
666	20231102	091300	5721930	5700	5700	5700	5700	1
667	20231102	091200	5716230	5700	5700	5700	5700	0
668	20231102	091100	5716230	5700	5700	5700	5700	72
669	20231102	091000	5305830	5690	5690	5690	5690	28
670	20231102	090900	5146510	5690	5690	5690	5690	0
671	20231102	090800	5146510	5690	5700	5700	5690	51
672	20231102	090700	4856310	5700	5700	5700	5700	0
673	20231102	090600	4856310	5700	5700	5700	5700	1
674	20231102	090500	4850610	5700	5700	5700	5700	23
675	20231102	090400	4719510	5700	5700	5700	5700	0
676	20231102	090300	4719510	5700	5700	5700	5700	1
677	20231102	090200	4713810	5700	5700	5700	5700	94
678	20231102	090100	4178010	5700	5690	5700	5690	20
679	20231102	090000	4064090	5700	5700	5700	5690	713