KissMeData/012210/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185200	1001090	1090	1000	1090	1000	27
3	20231019	185100	1001090	1090	1090	1090	1090	0
4	20231019	185000	1001090	1090	1090	1090	1090	0
5	20231019	184900	1001090	1090	1090	1090	1090	0
6	20231019	184800	1001090	1090	1090	1090	1090	0
7	20231019	184700	1001090	1090	1090	1090	1090	0
8	20231019	184600	1001090	1090	1090	1090	1090	0
9	20231019	184500	1001090	1090	1090	1090	1090	0
10	20231019	184400	1001090	1090	1090	1090	1090	0
11	20231019	184300	1001090	1090	1090	1090	1090	0
12	20231019	184200	1001090	1090	1090	1090	1090	0
13	20231019	184100	1001090	1090	1090	1090	1090	0
14	20231019	184000	1001090	1090	1090	1090	1090	0
15	20231019	183900	1001090	1090	1090	1090	1090	0
16	20231019	183800	1001090	1090	1090	1090	1090	0
17	20231019	183700	1001090	1090	1090	1090	1090	0
18	20231019	183600	1001090	1090	1090	1090	1090	0
19	20231019	183500	1001090	1090	1090	1090	1090	0
20	20231019	183400	1001090	1090	1090	1090	1090	0
21	20231019	183300	1001090	1090	1090	1090	1090	0
22	20231019	183200	1001090	1090	1090	1090	1090	0
23	20231019	183100	1001090	1090	1090	1090	1090	0
24	20231019	183000	1001090	1090	1090	1090	1090	0
25	20231019	182900	1001090	1090	1090	1090	1090	0
26	20231019	182800	1001090	1090	1090	1090	1090	0
27	20231019	182700	1001090	1090	1090	1090	1090	0
28	20231019	182600	1001090	1090	1090	1090	1090	0
29	20231019	182500	1001090	1090	1090	1090	1090	0
30	20231019	182400	1001090	1090	1090	1090	1090	0
31	20231019	182300	1001090	1090	1090	1090	1090	0
32	20231019	182200	1001090	1090	1000	1090	1000	27
33	20231019	182100	1001090	1090	1090	1090	1090	0
34	20231019	182000	1001090	1090	1090	1090	1090	0
35	20231019	181900	1001090	1090	1090	1090	1090	0
36	20231019	181800	1001090	1090	1090	1090	1090	0
37	20231019	181700	1001090	1090	1090	1090	1090	0
38	20231019	181600	1001090	1090	1090	1090	1090	0
39	20231019	181500	1001090	1090	1090	1090	1090	0
40	20231019	181400	1001090	1090	1090	1090	1090	0
41	20231019	181300	1001090	1090	1090	1090	1090	0
42	20231019	181200	1001090	1090	1090	1090	1090	0
43	20231019	181100	1001090	1090	1090	1090	1090	0
44	20231019	181000	1001090	1090	1090	1090	1090	0
45	20231019	180900	1001090	1090	1090	1090	1090	0
46	20231019	180800	1001090	1090	1090	1090	1090	0
47	20231019	180700	1001090	1090	1090	1090	1090	0
48	20231019	180600	1001090	1090	1090	1090	1090	0
49	20231019	180500	1001090	1090	1090	1090	1090	0
50	20231019	180400	1001090	1090	1090	1090	1090	0
51	20231019	180300	1001090	1090	1090	1090	1090	0
52	20231019	180200	1001090	1090	1090	1090	1090	0
53	20231019	180100	1001090	1090	1090	1090	1090	0
54	20231019	180000	1001090	1090	1090	1090	1090	0
55	20231019	175900	1001090	1090	1090	1090	1090	0
56	20231019	175800	1001090	1090	1090	1090	1090	0
57	20231019	175700	1001090	1090	1090	1090	1090	0
58	20231019	175600	1001090	1090	1090	1090	1090	0
59	20231019	175500	1001090	1090	1090	1090	1090	0
60	20231019	175400	1001090	1090	1090	1090	1090	0
61	20231019	175300	1001090	1090	1090	1090	1090	0
62	20231019	175200	1001090	1090	1000	1090	1000	27
63	20231019	175100	1001090	1090	1090	1090	1090	0
64	20231019	175000	1001090	1090	1090	1090	1090	0
65	20231019	174900	1001090	1090	1090	1090	1090	0
66	20231019	174800	1001090	1090	1090	1090	1090	0
67	20231019	174700	1001090	1090	1090	1090	1090	0
68	20231019	174600	1001090	1090	1090	1090	1090	0
69	20231019	174500	1001090	1090	1090	1090	1090	0
70	20231019	174400	1001090	1090	1090	1090	1090	0
71	20231019	174300	1001090	1090	1090	1090	1090	0
72	20231019	174200	1001090	1090	1090	1090	1090	0
73	20231019	174100	1001090	1090	1090	1090	1090	0
74	20231019	174000	1001090	1090	1090	1090	1090	0
75	20231019	173900	1001090	1090	1090	1090	1090	0
76	20231019	173800	1001090	1090	1090	1090	1090	0
77	20231019	173700	1001090	1090	1090	1090	1090	0
78	20231019	173600	1001090	1090	1090	1090	1090	0
79	20231019	173500	1001090	1090	1090	1090	1090	0
80	20231019	173400	1001090	1090	1090	1090	1090	0
81	20231019	173300	1001090	1090	1090	1090	1090	0
82	20231019	173200	1001090	1090	1090	1090	1090	0
83	20231019	173100	1001090	1090	1090	1090	1090	0
84	20231019	173000	1001090	1090	1090	1090	1090	0
85	20231019	172900	1001090	1090	1090	1090	1090	0
86	20231019	172800	1001090	1090	1090	1090	1090	0
87	20231019	172700	1001090	1090	1090	1090	1090	0
88	20231019	172600	1001090	1090	1090	1090	1090	0
89	20231019	172500	1001090	1090	1090	1090	1090	0
90	20231019	172400	1001090	1090	1090	1090	1090	0
91	20231019	172300	1001090	1090	1090	1090	1090	0
92	20231019	172200	1001090	1090	1000	1090	1000	27
93	20231019	172100	1001090	1090	1090	1090	1090	0
94	20231019	172000	1001090	1090	1090	1090	1090	0
95	20231019	171900	1001090	1090	1090	1090	1090	0
96	20231019	171800	1001090	1090	1090	1090	1090	0
97	20231019	171700	1001090	1090	1090	1090	1090	0
98	20231019	171600	1001090	1090	1090	1090	1090	0
99	20231019	171500	1001090	1090	1090	1090	1090	0
100	20231019	171400	1001090	1090	1090	1090	1090	0
101	20231019	171300	1001090	1090	1090	1090	1090	0
102	20231019	171200	1001090	1090	1090	1090	1090	0
103	20231019	171100	1001090	1090	1090	1090	1090	0
104	20231019	171000	1001090	1090	1090	1090	1090	0
105	20231019	170900	1001090	1090	1090	1090	1090	0
106	20231019	170800	1001090	1090	1090	1090	1090	0
107	20231019	170700	1001090	1090	1090	1090	1090	0
108	20231019	170600	1001090	1090	1090	1090	1090	0
109	20231019	170500	1001090	1090	1090	1090	1090	0
110	20231019	170400	1001090	1090	1090	1090	1090	0
111	20231019	170300	1001090	1090	1090	1090	1090	0
112	20231019	170200	1001090	1090	1090	1090	1090	0
113	20231019	170100	1001090	1090	1090	1090	1090	0
114	20231019	170000	1001090	1090	1090	1090	1090	0
115	20231019	165900	1001090	1090	1090	1090	1090	0
116	20231019	165800	1001090	1090	1090	1090	1090	0
117	20231019	165700	1001090	1090	1090	1090	1090	0
118	20231019	165600	1001090	1090	1090	1090	1090	0
119	20231019	165500	1001090	1090	1090	1090	1090	0
120	20231019	165400	1001090	1090	1090	1090	1090	0
121	20231019	165300	1001090	1090	1090	1090	1090	0
122	20231019	165200	1001090	1090	1000	1090	1000	27
123	20231019	165100	1001090	1090	1090	1090	1090	0
124	20231019	165000	1001090	1090	1090	1090	1090	0
125	20231019	164900	1001090	1090	1090	1090	1090	0
126	20231019	164800	1001090	1090	1090	1090	1090	0
127	20231019	164700	1001090	1090	1090	1090	1090	0
128	20231019	164600	1001090	1090	1090	1090	1090	0
129	20231019	164500	1001090	1090	1090	1090	1090	0
130	20231019	164400	1001090	1090	1090	1090	1090	0
131	20231019	164300	1001090	1090	1090	1090	1090	0
132	20231019	164200	1001090	1090	1090	1090	1090	0
133	20231019	164100	1001090	1090	1090	1090	1090	0
134	20231019	164000	1001090	1090	1090	1090	1090	0
135	20231019	163900	1001090	1090	1090	1090	1090	0
136	20231019	163800	1001090	1090	1090	1090	1090	0
137	20231019	163700	1001090	1090	1090	1090	1090	0
138	20231019	163600	1001090	1090	1090	1090	1090	0
139	20231019	163500	1001090	1090	1090	1090	1090	0
140	20231019	163400	1001090	1090	1090	1090	1090	0
141	20231019	163300	1001090	1090	1090	1090	1090	0
142	20231019	163200	1001090	1090	1090	1090	1090	0
143	20231019	163100	1001090	1090	1090	1090	1090	0
144	20231019	163000	1001090	1090	1090	1090	1090	0
145	20231019	162900	1001090	1090	1090	1090	1090	0
146	20231019	162800	1001090	1090	1090	1090	1090	0
147	20231019	162700	1001090	1090	1090	1090	1090	0
148	20231019	162600	1001090	1090	1090	1090	1090	0
149	20231019	162500	1001090	1090	1090	1090	1090	0
150	20231019	162400	1001090	1090	1090	1090	1090	0
151	20231019	162300	1001090	1090	1090	1090	1090	0
152	20231019	162200	1001090	1090	1000	1090	1000	27
153	20231019	162100	1001090	1090	1090	1090	1090	0
154	20231019	162000	1001090	1090	1090	1090	1090	0
155	20231019	161900	1001090	1090	1090	1090	1090	0
156	20231019	161800	1001090	1090	1090	1090	1090	0
157	20231019	161700	1001090	1090	1090	1090	1090	0
158	20231019	161600	1001090	1090	1090	1090	1090	0
159	20231019	161500	1001090	1090	1090	1090	1090	0
160	20231019	161400	1001090	1090	1090	1090	1090	0
161	20231019	161300	1001090	1090	1090	1090	1090	0
162	20231019	161200	1001090	1090	1090	1090	1090	0
163	20231019	161100	1001090	1090	1090	1090	1090	0
164	20231019	161000	1001090	1090	1090	1090	1090	0
165	20231019	160900	1001090	1090	1090	1090	1090	0
166	20231019	160800	1001090	1090	1090	1090	1090	0
167	20231019	160700	1001090	1090	1090	1090	1090	0
168	20231019	160600	1001090	1090	1090	1090	1090	0
169	20231019	160500	1001090	1090	1090	1090	1090	0
170	20231019	160400	1001090	1090	1090	1090	1090	0
171	20231019	160300	1001090	1090	1090	1090	1090	0
172	20231019	160200	1001090	1090	1090	1090	1090	0
173	20231019	160100	1001090	1090	1090	1090	1090	0
174	20231019	160000	1001090	1090	1090	1090	1090	0
175	20231019	155900	1001090	1090	1090	1090	1090	0
176	20231019	155800	1001090	1090	1090	1090	1090	0
177	20231019	155700	1001090	1090	1090	1090	1090	0
178	20231019	155600	1001090	1090	1090	1090	1090	0
179	20231019	155500	1001090	1090	1090	1090	1090	0
180	20231019	155400	1001090	1090	1090	1090	1090	0
181	20231019	155300	1001090	1090	1090	1090	1090	0
182	20231019	155200	1001090	1090	1000	1090	1000	27
183	20231019	155100	1001090	1090	1090	1090	1090	0
184	20231019	155000	1001090	1090	1090	1090	1090	0
185	20231019	154900	1001090	1090	1090	1090	1090	0
186	20231019	154800	1001090	1090	1090	1090	1090	0
187	20231019	154700	1001090	1090	1090	1090	1090	0
188	20231019	154600	1001090	1090	1090	1090	1090	0
189	20231019	154500	1001090	1090	1090	1090	1090	0
190	20231019	154400	1001090	1090	1090	1090	1090	0
191	20231019	154300	1001090	1090	1090	1090	1090	0
192	20231019	154200	1001090	1090	1090	1090	1090	0
193	20231019	154100	1001090	1090	1090	1090	1090	0
194	20231019	154000	1001090	1090	1090	1090	1090	0
195	20231019	153900	1001090	1090	1090	1090	1090	0
196	20231019	153800	1001090	1090	1090	1090	1090	0
197	20231019	153700	1001090	1090	1090	1090	1090	0
198	20231019	153600	1001090	1090	1090	1090	1090	0
199	20231019	153500	1001090	1090	1090	1090	1090	0
200	20231019	153400	1001090	1090	1090	1090	1090	0
201	20231019	153300	1001090	1090	1090	1090	1090	0
202	20231019	153200	1001090	1090	1090	1090	1090	0
203	20231019	153100	1001090	1090	1090	1090	1090	0
204	20231019	153000	1001090	1090	1090	1090	1090	0
205	20231019	152900	1001090	1090	1090	1090	1090	0
206	20231019	152800	1001090	1090	1090	1090	1090	0
207	20231019	152700	1001090	1090	1090	1090	1090	0
208	20231019	152600	1001090	1090	1090	1090	1090	0
209	20231019	152500	1001090	1090	1090	1090	1090	0
210	20231019	152400	1001090	1090	1090	1090	1090	0
211	20231019	152300	1001090	1090	1090	1090	1090	0
212	20231019	152200	1001090	1090	1090	1090	1090	0
213	20231019	152100	1001090	1090	1090	1090	1090	0
214	20231019	152000	1001090	1090	1090	1090	1090	0
215	20231019	151900	1001090	1090	1090	1090	1090	0
216	20231019	151800	1001090	1090	1090	1090	1090	0
217	20231019	151700	1001090	1090	1090	1090	1090	0
218	20231019	151600	1001090	1090	1090	1090	1090	0
219	20231019	151500	1001090	1090	1090	1090	1090	0
220	20231019	151400	1001090	1090	1090	1090	1090	0
221	20231019	151300	1001090	1090	1090	1090	1090	0
222	20231019	151200	1001090	1090	1090	1090	1090	0
223	20231019	151100	1001090	1090	1090	1090	1090	0
224	20231019	151000	1001090	1090	1090	1090	1090	0
225	20231019	150900	1001090	1090	1090	1090	1090	0
226	20231019	150800	1001090	1090	1090	1090	1090	0
227	20231019	150700	1001090	1090	1090	1090	1090	0
228	20231019	150600	1001090	1090	1090	1090	1090	0
229	20231019	150500	1001090	1090	1090	1090	1090	0
230	20231019	150400	1001090	1090	1090	1090	1090	0
231	20231019	150300	1001090	1090	1090	1090	1090	0
232	20231019	150200	1001090	1090	1090	1090	1090	0
233	20231019	150100	1001090	1090	1090	1090	1090	0
234	20231019	150000	1001090	1090	1090	1090	1090	0
235	20231019	145900	1001090	1090	1090	1090	1090	0
236	20231019	145800	1001090	1090	1090	1090	1090	0
237	20231019	145700	1001090	1090	1090	1090	1090	0
238	20231019	145600	1001090	1090	1090	1090	1090	0
239	20231019	145500	1001090	1090	1090	1090	1090	0
240	20231019	145400	1001090	1090	1090	1090	1090	0
241	20231019	145300	1001090	1090	1090	1090	1090	0
242	20231019	145200	1001090	1090	1090	1090	1090	0
243	20231019	145100	1001090	1090	1090	1090	1090	0
244	20231019	145000	1001090	1090	1090	1090	1090	0
245	20231019	144900	1001090	1090	1090	1090	1090	0
246	20231019	144800	1001090	1090	1090	1090	1090	0
247	20231019	144700	1001090	1090	1090	1090	1090	0
248	20231019	144600	1001090	1090	1090	1090	1090	0
249	20231019	144500	1001090	1090	1090	1090	1090	0
250	20231019	144400	1001090	1090	1090	1090	1090	0
251	20231019	144300	1001090	1090	1090	1090	1090	0
252	20231019	144200	1001090	1090	1090	1090	1090	0
253	20231019	144100	1001090	1090	1090	1090	1090	0
254	20231019	144000	1001090	1090	1090	1090	1090	0
255	20231019	143900	1001090	1090	1090	1090	1090	0
256	20231019	143800	1001090	1090	1090	1090	1090	0
257	20231019	143700	1001090	1090	1090	1090	1090	0
258	20231019	143600	1001090	1090	1090	1090	1090	0
259	20231019	143500	1001090	1090	1090	1090	1090	0
260	20231019	143400	1001090	1090	1090	1090	1090	0
261	20231019	143300	1001090	1090	1090	1090	1090	0
262	20231019	143200	1001090	1090	1090	1090	1090	0
263	20231019	143100	1001090	1090	1090	1090	1090	0
264	20231019	143000	1001090	1090	1090	1090	1090	0
265	20231019	142900	1001090	1090	1090	1090	1090	0
266	20231019	142800	1001090	1090	1090	1090	1090	0
267	20231019	142700	1001090	1090	1090	1090	1090	0
268	20231019	142600	1001090	1090	1090	1090	1090	0
269	20231019	142500	1001090	1090	1090	1090	1090	0
270	20231019	142400	1001090	1090	1090	1090	1090	0
271	20231019	142300	1001090	1090	1090	1090	1090	0
272	20231019	142200	1001090	1090	1090	1090	1090	0
273	20231019	142100	1001090	1090	1090	1090	1090	0
274	20231019	142000	1001090	1090	1090	1090	1090	0
275	20231019	141900	1001090	1090	1090	1090	1090	0
276	20231019	141800	1001090	1090	1090	1090	1090	0
277	20231019	141700	1001090	1090	1090	1090	1090	0
278	20231019	141600	1001090	1090	1090	1090	1090	0
279	20231019	141500	1001090	1090	1090	1090	1090	0
280	20231019	141400	1001090	1090	1090	1090	1090	0
281	20231019	141300	1001090	1090	1090	1090	1090	0
282	20231019	141200	1001090	1090	1090	1090	1090	0
283	20231019	141100	1001090	1090	1090	1090	1090	0
284	20231019	141000	1001090	1090	1090	1090	1090	0
285	20231019	140900	1001090	1090	1090	1090	1090	0
286	20231019	140800	1001090	1090	1090	1090	1090	0
287	20231019	140700	1001090	1090	1090	1090	1090	0
288	20231019	140600	1001090	1090	1090	1090	1090	0
289	20231019	140500	1001090	1090	1090	1090	1090	0
290	20231019	140400	1001090	1090	1090	1090	1090	0
291	20231019	140300	1001090	1090	1090	1090	1090	0
292	20231019	140200	1001090	1090	1090	1090	1090	0
293	20231019	140100	1001090	1090	1090	1090	1090	0
294	20231019	140000	1001090	1090	1090	1090	1090	0
295	20231019	135900	1001090	1090	1090	1090	1090	0
296	20231019	135800	1001090	1090	1090	1090	1090	0
297	20231019	135700	1001090	1090	1090	1090	1090	0
298	20231019	135600	1001090	1090	1090	1090	1090	0
299	20231019	135500	1001090	1090	1090	1090	1090	0
300	20231019	135400	1001090	1090	1090	1090	1090	0
301	20231019	135300	1001090	1090	1090	1090	1090	0
302	20231019	135200	1001090	1090	1090	1090	1090	0
303	20231019	135100	1001090	1090	1090	1090	1090	0
304	20231019	135000	1001090	1090	1090	1090	1090	0
305	20231019	134900	1001090	1090	1090	1090	1090	0
306	20231019	134800	1001090	1090	1000	1090	1000	27
307	20231019	134700	974000	1000	1000	1000	1000	200
308	20231019	134600	774000	1000	1000	1000	1000	0
309	20231019	134500	774000	1000	1000	1000	1000	0
310	20231019	134400	774000	1000	1000	1000	1000	452
311	20231019	134300	322000	1000	1000	1000	1000	0
312	20231019	134200	322000	1000	1000	1000	1000	0
313	20231019	134100	322000	1000	1000	1000	1000	0
314	20231019	134000	322000	1000	1000	1000	1000	0
315	20231019	133900	322000	1000	1000	1000	1000	0
316	20231019	133800	322000	1000	1000	1000	1000	0
317	20231019	133700	322000	1000	1000	1000	1000	100
318	20231019	133600	222000	1000	1000	1000	1000	0
319	20231019	133500	222000	1000	1000	1000	1000	0
320	20231019	133400	222000	1000	1000	1000	1000	200
321	20231019	133300	22000	1000	1000	1000	1000	0
322	20231019	133200	22000	1000	1000	1000	1000	0
323	20231019	133100	22000	1000	1000	1000	1000	0
324	20231019	133000	22000	1000	1000	1000	1000	0
325	20231019	132900	22000	1000	1000	1000	1000	0
326	20231019	132800	22000	1000	1000	1000	1000	0
327	20231019	132700	22000	1000	1000	1000	1000	0
328	20231019	132600	22000	1000	1000	1000	1000	0
329	20231019	132500	22000	1000	1000	1000	1000	0
330	20231019	132400	22000	1000	1000	1000	1000	0
331	20231019	132300	22000	1000	1000	1000	1000	0
332	20231019	132200	22000	1000	1000	1000	1000	0
333	20231019	132100	22000	1000	1000	1000	1000	0
334	20231019	132000	22000	1000	1000	1000	1000	0
335	20231019	131900	22000	1000	1000	1000	1000	0
336	20231019	131800	22000	1000	1000	1000	1000	0
337	20231019	131700	22000	1000	1000	1000	1000	0
338	20231019	131600	22000	1000	1000	1000	1000	0
339	20231019	131500	22000	1000	1000	1000	1000	0
340	20231019	131400	22000	1000	1000	1000	1000	0
341	20231019	131300	22000	1000	1000	1000	1000	0
342	20231019	131200	22000	1000	1000	1000	1000	0
343	20231019	131100	22000	1000	1000	1000	1000	0
344	20231019	131000	22000	1000	1000	1000	1000	0
345	20231019	130900	22000	1000	1000	1000	1000	0
346	20231019	130800	22000	1000	1000	1000	1000	0
347	20231019	130700	22000	1000	1000	1000	1000	0
348	20231019	130600	22000	1000	1000	1000	1000	0
349	20231019	130500	22000	1000	1000	1000	1000	0
350	20231019	130400	22000	1000	1000	1000	1000	0
351	20231019	130300	22000	1000	1000	1000	1000	0
352	20231019	130200	22000	1000	1000	1000	1000	0
353	20231019	130100	22000	1000	1000	1000	1000	0
354	20231019	130000	22000	1000	1000	1000	1000	0
355	20231019	125900	22000	1000	1000	1000	1000	0
356	20231019	125800	22000	1000	1000	1000	1000	0
357	20231019	125700	22000	1000	1000	1000	1000	0
358	20231019	125600	22000	1000	1000	1000	1000	0
359	20231019	125500	22000	1000	1000	1000	1000	0
360	20231019	125400	22000	1000	1000	1000	1000	0
361	20231019	125300	22000	1000	1000	1000	1000	0
362	20231019	125200	22000	1000	1000	1000	1000	0
363	20231019	125100	22000	1000	1000	1000	1000	0
364	20231019	125000	22000	1000	1000	1000	1000	0
365	20231019	124900	22000	1000	1000	1000	1000	0
366	20231019	124800	22000	1000	1000	1000	1000	0
367	20231019	124700	22000	1000	1000	1000	1000	0
368	20231019	124600	22000	1000	1000	1000	1000	0
369	20231019	124500	22000	1000	1000	1000	1000	0
370	20231019	124400	22000	1000	1000	1000	1000	0
371	20231019	124300	22000	1000	1000	1000	1000	0
372	20231019	124200	22000	1000	1000	1000	1000	0
373	20231019	124100	22000	1000	1000	1000	1000	0
374	20231019	124000	22000	1000	1000	1000	1000	0
375	20231019	123900	22000	1000	1000	1000	1000	0
376	20231019	123800	22000	1000	1000	1000	1000	0
377	20231019	123700	22000	1000	1000	1000	1000	0
378	20231019	123600	22000	1000	1000	1000	1000	0
379	20231019	123500	22000	1000	1000	1000	1000	0
380	20231019	123400	22000	1000	1000	1000	1000	0
381	20231019	123300	22000	1000	1000	1000	1000	0
382	20231019	123200	22000	1000	1000	1000	1000	0
383	20231019	123100	22000	1000	1000	1000	1000	1
384	20231019	123000	21000	1000	1000	1000	1000	0
385	20231019	122900	21000	1000	1000	1000	1000	0
386	20231019	122800	21000	1000	1000	1000	1000	0
387	20231019	122700	21000	1000	1000	1000	1000	0
388	20231019	122600	21000	1000	1000	1000	1000	0
389	20231019	122500	21000	1000	1000	1000	1000	0
390	20231019	122400	21000	1000	1000	1000	1000	0
391	20231019	122300	21000	1000	1000	1000	1000	0
392	20231019	122200	21000	1000	1000	1000	1000	0
393	20231019	122100	21000	1000	1000	1000	1000	0
394	20231019	122000	21000	1000	1000	1000	1000	0
395	20231019	121900	21000	1000	1000	1000	1000	0
396	20231019	121800	21000	1000	1000	1000	1000	0
397	20231019	121700	21000	1000	1000	1000	1000	0
398	20231019	121600	21000	1000	1000	1000	1000	0
399	20231019	121500	21000	1000	1000	1000	1000	0
400	20231019	121400	21000	1000	1000	1000	1000	0
401	20231019	121300	21000	1000	1000	1000	1000	0
402	20231019	121200	21000	1000	1000	1000	1000	0
403	20231019	121100	21000	1000	1000	1000	1000	0
404	20231019	121000	21000	1000	1000	1000	1000	0
405	20231019	120900	21000	1000	1000	1000	1000	0
406	20231019	120800	21000	1000	1000	1000	1000	0
407	20231019	120700	21000	1000	1000	1000	1000	0
408	20231019	120600	21000	1000	1000	1000	1000	0
409	20231019	120500	21000	1000	1000	1000	1000	0
410	20231019	120400	21000	1000	1000	1000	1000	0
411	20231019	120300	21000	1000	1000	1000	1000	0
412	20231019	120200	21000	1000	1000	1000	1000	0
413	20231019	120100	21000	1000	1000	1000	1000	0
414	20231019	120000	21000	1000	1000	1000	1000	0
415	20231019	115900	21000	1000	1000	1000	1000	0
416	20231019	115800	21000	1000	1000	1000	1000	0
417	20231019	115700	21000	1000	1000	1000	1000	0
418	20231019	115600	21000	1000	1000	1000	1000	0
419	20231019	115500	21000	1000	1000	1000	1000	0
420	20231019	115400	21000	1000	1000	1000	1000	0
421	20231019	115300	21000	1000	1000	1000	1000	0
422	20231019	115200	21000	1000	1000	1000	1000	0
423	20231019	115100	21000	1000	1000	1000	1000	0
424	20231019	115000	21000	1000	1000	1000	1000	0
425	20231019	114900	21000	1000	1000	1000	1000	0
426	20231019	114800	21000	1000	1000	1000	1000	0
427	20231019	114700	21000	1000	1000	1000	1000	0
428	20231019	114600	21000	1000	1000	1000	1000	0
429	20231019	114500	21000	1000	1000	1000	1000	0
430	20231019	114400	21000	1000	1000	1000	1000	0
431	20231019	114300	21000	1000	1000	1000	1000	0
432	20231019	114200	21000	1000	1000	1000	1000	0
433	20231019	114100	21000	1000	1000	1000	1000	0
434	20231019	114000	21000	1000	1000	1000	1000	0
435	20231019	113900	21000	1000	1000	1000	1000	0
436	20231019	113800	21000	1000	1000	1000	1000	0
437	20231019	113700	21000	1000	1000	1000	1000	0
438	20231019	113600	21000	1000	1000	1000	1000	0
439	20231019	113500	21000	1000	1000	1000	1000	0
440	20231019	113400	21000	1000	1000	1000	1000	0
441	20231019	113300	21000	1000	1000	1000	1000	0
442	20231019	113200	21000	1000	1000	1000	1000	0
443	20231019	113100	21000	1000	1000	1000	1000	0
444	20231019	113000	21000	1000	1000	1000	1000	0
445	20231019	112900	21000	1000	1000	1000	1000	0
446	20231019	112800	21000	1000	1000	1000	1000	0
447	20231019	112700	21000	1000	1000	1000	1000	0
448	20231019	112600	21000	1000	1000	1000	1000	0
449	20231019	112500	21000	1000	1000	1000	1000	0
450	20231019	112400	21000	1000	1000	1000	1000	0
451	20231019	112300	21000	1000	1000	1000	1000	0
452	20231019	112200	21000	1000	1000	1000	1000	0
453	20231019	112100	21000	1000	1000	1000	1000	0
454	20231019	112000	21000	1000	1000	1000	1000	0
455	20231019	111900	21000	1000	1000	1000	1000	0
456	20231019	111800	21000	1000	1000	1000	1000	0
457	20231019	111700	21000	1000	1000	1000	1000	0
458	20231019	111600	21000	1000	1000	1000	1000	0
459	20231019	111500	21000	1000	1000	1000	1000	0
460	20231019	111400	21000	1000	1000	1000	1000	0
461	20231019	111300	21000	1000	1000	1000	1000	0
462	20231019	111200	21000	1000	1000	1000	1000	0
463	20231019	111100	21000	1000	1000	1000	1000	0
464	20231019	111000	21000	1000	1000	1000	1000	0
465	20231019	110900	21000	1000	1000	1000	1000	0
466	20231019	110800	21000	1000	1000	1000	1000	0
467	20231019	110700	21000	1000	1000	1000	1000	0
468	20231019	110600	21000	1000	1000	1000	1000	0
469	20231019	110500	21000	1000	1000	1000	1000	0
470	20231019	110400	21000	1000	1000	1000	1000	0
471	20231019	110300	21000	1000	1000	1000	1000	0
472	20231019	110200	21000	1000	1000	1000	1000	0
473	20231019	110100	21000	1000	1000	1000	1000	0
474	20231019	110000	21000	1000	1000	1000	1000	0
475	20231019	105900	21000	1000	1000	1000	1000	0
476	20231019	105800	21000	1000	1000	1000	1000	0
477	20231019	105700	21000	1000	1000	1000	1000	0
478	20231019	105600	21000	1000	1000	1000	1000	1
479	20231019	105500	20000	1000	1000	1000	1000	0
480	20231019	105400	20000	1000	1000	1000	1000	0
481	20231019	105300	20000	1000	1000	1000	1000	0
482	20231019	105200	20000	1000	1000	1000	1000	0
483	20231019	105100	20000	1000	1000	1000	1000	0
484	20231019	105000	20000	1000	1000	1000	1000	0
485	20231019	104900	20000	1000	1000	1000	1000	0
486	20231019	104800	20000	1000	1000	1000	1000	0
487	20231019	104700	20000	1000	1000	1000	1000	0
488	20231019	104600	20000	1000	1000	1000	1000	0
489	20231019	104500	20000	1000	1000	1000	1000	0
490	20231019	104400	20000	1000	1000	1000	1000	0
491	20231019	104300	20000	1000	1000	1000	1000	0
492	20231019	104200	20000	1000	1000	1000	1000	0
493	20231019	104100	20000	1000	1000	1000	1000	0
494	20231019	104000	20000	1000	1000	1000	1000	0
495	20231019	103900	20000	1000	1000	1000	1000	0
496	20231019	103800	20000	1000	1000	1000	1000	0
497	20231019	103700	20000	1000	1000	1000	1000	0
498	20231019	103600	20000	1000	1000	1000	1000	0
499	20231019	103500	20000	1000	1000	1000	1000	0
500	20231019	103400	20000	1000	1000	1000	1000	0
501	20231019	103300	20000	1000	1000	1000	1000	0
502	20231019	103200	20000	1000	1000	1000	1000	0
503	20231019	103100	20000	1000	1000	1000	1000	0
504	20231019	103000	20000	1000	1000	1000	1000	0
505	20231019	102900	20000	1000	1000	1000	1000	0
506	20231019	102800	20000	1000	1000	1000	1000	0
507	20231019	102700	20000	1000	1000	1000	1000	0
508	20231019	102600	20000	1000	1000	1000	1000	0
509	20231019	102500	20000	1000	1000	1000	1000	0
510	20231019	102400	20000	1000	1000	1000	1000	0
511	20231019	102300	20000	1000	1000	1000	1000	0
512	20231019	102200	20000	1000	1000	1000	1000	0
513	20231019	102100	20000	1000	1000	1000	1000	0
514	20231019	102000	20000	1000	1000	1000	1000	0
515	20231019	101900	20000	1000	1000	1000	1000	0
516	20231019	101800	20000	1000	1000	1000	1000	0
517	20231019	101700	20000	1000	1000	1000	1000	0
518	20231019	101600	20000	1000	1000	1000	1000	0
519	20231019	101500	20000	1000	1000	1000	1000	0
520	20231019	101400	20000	1000	1000	1000	1000	0
521	20231019	101300	20000	1000	1000	1000	1000	0
522	20231019	101200	20000	1000	1000	1000	1000	0
523	20231019	101100	20000	1000	1000	1000	1000	0
524	20231019	101000	20000	1000	1000	1000	1000	0
525	20231019	100900	20000	1000	1000	1000	1000	0
526	20231019	100800	20000	1000	1000	1000	1000	0
527	20231019	100700	20000	1000	1000	1000	1000	0
528	20231019	100600	20000	1000	1000	1000	1000	0
529	20231019	100500	20000	1000	1000	1000	1000	0
530	20231019	100400	20000	1000	1000	1000	1000	0
531	20231019	100300	20000	1000	1000	1000	1000	0
532	20231019	100200	20000	1000	1000	1000	1000	0
533	20231019	100100	20000	1000	1000	1000	1000	0
534	20231019	100000	20000	1000	1000	1000	1000	0
535	20231019	095900	20000	1000	1000	1000	1000	0
536	20231019	095800	20000	1000	1000	1000	1000	0
537	20231019	095700	20000	1000	1000	1000	1000	0
538	20231019	095600	20000	1000	1000	1000	1000	0
539	20231019	095500	20000	1000	1000	1000	1000	0
540	20231019	095400	20000	1000	1000	1000	1000	0
541	20231019	095300	20000	1000	1000	1000	1000	0
542	20231019	095200	20000	1000	1000	1000	1000	0
543	20231019	095100	20000	1000	1000	1000	1000	0
544	20231019	095000	20000	1000	1000	1000	1000	0
545	20231019	094900	20000	1000	1000	1000	1000	0
546	20231019	094800	20000	1000	1000	1000	1000	0
547	20231019	094700	20000	1000	1000	1000	1000	0
548	20231019	094600	20000	1000	1000	1000	1000	0
549	20231019	094500	20000	1000	1000	1000	1000	0
550	20231019	094400	20000	1000	1000	1000	1000	0
551	20231019	094300	20000	1000	1000	1000	1000	0
552	20231019	094200	20000	1000	1000	1000	1000	0
553	20231019	094100	20000	1000	1000	1000	1000	0
554	20231019	094000	20000	1000	1000	1000	1000	0
555	20231019	093900	20000	1000	1000	1000	1000	0
556	20231019	093800	20000	1000	1000	1000	1000	0
557	20231019	093700	20000	1000	1000	1000	1000	0
558	20231019	093600	20000	1000	1000	1000	1000	0
559	20231019	093500	20000	1000	1000	1000	1000	0
560	20231019	093400	20000	1000	1000	1000	1000	0
561	20231019	093300	20000	1000	1000	1000	1000	0
562	20231019	093200	20000	1000	1000	1000	1000	0
563	20231019	093100	20000	1000	1000	1000	1000	0
564	20231019	093000	20000	1000	1000	1000	1000	0
565	20231019	092900	20000	1000	1000	1000	1000	0
566	20231019	092800	20000	1000	1000	1000	1000	0
567	20231019	092700	20000	1000	1000	1000	1000	0
568	20231019	092600	20000	1000	1000	1000	1000	0
569	20231019	092500	20000	1000	1000	1000	1000	0
570	20231019	092400	20000	1000	1000	1000	1000	0
571	20231019	092300	20000	1000	1000	1000	1000	20
572	20231019	092200	0	1090	1090	1090	1090	0
573	20231019	092100	0	1090	1090	1090	1090	0
574	20231019	092000	0	1090	1090	1090	1090	0
575	20231019	091900	0	1090	1090	1090	1090	0
576	20231019	091800	0	1090	1090	1090	1090	0
577	20231019	091700	0	1090	1090	1090	1090	0
578	20231019	091600	0	1090	1090	1090	1090	0
579	20231019	091500	0	1090	1090	1090	1090	0
580	20231019	091400	0	1090	1090	1090	1090	0
581	20231019	091300	0	1090	1090	1090	1090	0
582	20231019	091200	0	1090	1090	1090	1090	0
583	20231019	091100	0	1090	1090	1090	1090	0
584	20231019	091000	0	1090	1090	1090	1090	0
585	20231019	090900	0	1090	1090	1090	1090	0
586	20231019	090800	0	1090	1090	1090	1090	0
587	20231019	090700	0	1090	1090	1090	1090	0
588	20231019	090600	0	1090	1090	1090	1090	0
589	20231019	090500	0	1090	1090	1090	1090	0
590	20231019	090400	0	1090	1090	1090	1090	0
591	20231019	090300	0	1090	1090	1090	1090	0
592	20231019	090200	0	1090	1090	1090	1090	0
593	20231019	090100	0	1090	1090	1090	1090	0
594	20231019	090000	0	1090	1090	1090	1090	0