KissMeData/341310/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	211100	10000	1000	900	1000	900	10
3	20241104	211000	10000	1000	1000	1000	1000	0
4	20241104	210900	10000	1000	1000	1000	1000	0
5	20241104	210800	10000	1000	1000	1000	1000	0
6	20241104	210700	10000	1000	1000	1000	1000	0
7	20241104	210600	10000	1000	1000	1000	1000	0
8	20241104	210500	10000	1000	1000	1000	1000	0
9	20241104	210400	10000	1000	1000	1000	1000	0
10	20241104	210300	10000	1000	1000	1000	1000	0
11	20241104	210200	10000	1000	1000	1000	1000	0
12	20241104	210100	10000	1000	1000	1000	1000	0
13	20241104	210000	10000	1000	1000	1000	1000	0
14	20241104	205900	10000	1000	1000	1000	1000	0
15	20241104	205800	10000	1000	1000	1000	1000	0
16	20241104	205700	10000	1000	1000	1000	1000	0
17	20241104	205600	10000	1000	1000	1000	1000	0
18	20241104	205500	10000	1000	1000	1000	1000	0
19	20241104	205400	10000	1000	1000	1000	1000	0
20	20241104	205300	10000	1000	1000	1000	1000	0
21	20241104	205200	10000	1000	1000	1000	1000	0
22	20241104	205100	10000	1000	1000	1000	1000	0
23	20241104	205000	10000	1000	1000	1000	1000	0
24	20241104	204900	10000	1000	1000	1000	1000	0
25	20241104	204800	10000	1000	1000	1000	1000	0
26	20241104	204700	10000	1000	1000	1000	1000	0
27	20241104	204600	10000	1000	1000	1000	1000	0
28	20241104	204500	10000	1000	1000	1000	1000	0
29	20241104	204400	10000	1000	1000	1000	1000	0
30	20241104	204300	10000	1000	1000	1000	1000	0
31	20241104	204200	10000	1000	1000	1000	1000	0
32	20241104	204100	10000	1000	900	1000	900	10
33	20241104	204000	10000	1000	1000	1000	1000	0
34	20241104	203900	10000	1000	1000	1000	1000	0
35	20241104	203800	10000	1000	1000	1000	1000	0
36	20241104	203700	10000	1000	1000	1000	1000	0
37	20241104	203600	10000	1000	1000	1000	1000	0
38	20241104	203500	10000	1000	1000	1000	1000	0
39	20241104	203400	10000	1000	1000	1000	1000	0
40	20241104	203300	10000	1000	1000	1000	1000	0
41	20241104	203200	10000	1000	1000	1000	1000	0
42	20241104	203100	10000	1000	1000	1000	1000	0
43	20241104	203000	10000	1000	1000	1000	1000	0
44	20241104	202900	10000	1000	1000	1000	1000	0
45	20241104	202800	10000	1000	1000	1000	1000	0
46	20241104	202700	10000	1000	1000	1000	1000	0
47	20241104	202600	10000	1000	1000	1000	1000	0
48	20241104	202500	10000	1000	1000	1000	1000	0
49	20241104	202400	10000	1000	1000	1000	1000	0
50	20241104	202300	10000	1000	1000	1000	1000	0
51	20241104	202200	10000	1000	1000	1000	1000	0
52	20241104	202100	10000	1000	1000	1000	1000	0
53	20241104	202000	10000	1000	1000	1000	1000	0
54	20241104	201900	10000	1000	1000	1000	1000	0
55	20241104	201800	10000	1000	1000	1000	1000	0
56	20241104	201700	10000	1000	1000	1000	1000	0
57	20241104	201600	10000	1000	1000	1000	1000	0
58	20241104	201500	10000	1000	1000	1000	1000	0
59	20241104	201400	10000	1000	1000	1000	1000	0
60	20241104	201300	10000	1000	1000	1000	1000	0
61	20241104	201200	10000	1000	1000	1000	1000	0
62	20241104	201100	10000	1000	900	1000	900	10
63	20241104	201000	10000	1000	1000	1000	1000	0
64	20241104	200900	10000	1000	1000	1000	1000	0
65	20241104	200800	10000	1000	1000	1000	1000	0
66	20241104	200700	10000	1000	1000	1000	1000	0
67	20241104	200600	10000	1000	1000	1000	1000	0
68	20241104	200500	10000	1000	1000	1000	1000	0
69	20241104	200400	10000	1000	1000	1000	1000	0
70	20241104	200300	10000	1000	1000	1000	1000	0
71	20241104	200200	10000	1000	1000	1000	1000	0
72	20241104	200100	10000	1000	1000	1000	1000	0
73	20241104	200000	10000	1000	1000	1000	1000	0
74	20241104	195900	10000	1000	1000	1000	1000	0
75	20241104	195800	10000	1000	1000	1000	1000	0
76	20241104	195700	10000	1000	1000	1000	1000	0
77	20241104	195600	10000	1000	1000	1000	1000	0
78	20241104	195500	10000	1000	1000	1000	1000	0
79	20241104	195400	10000	1000	1000	1000	1000	0
80	20241104	195300	10000	1000	1000	1000	1000	0
81	20241104	195200	10000	1000	1000	1000	1000	0
82	20241104	195100	10000	1000	1000	1000	1000	0
83	20241104	195000	10000	1000	1000	1000	1000	0
84	20241104	194900	10000	1000	1000	1000	1000	0
85	20241104	194800	10000	1000	1000	1000	1000	0
86	20241104	194700	10000	1000	1000	1000	1000	0
87	20241104	194600	10000	1000	1000	1000	1000	0
88	20241104	194500	10000	1000	1000	1000	1000	0
89	20241104	194400	10000	1000	1000	1000	1000	0
90	20241104	194300	10000	1000	1000	1000	1000	0
91	20241104	194200	10000	1000	1000	1000	1000	0
92	20241104	194100	10000	1000	900	1000	900	10
93	20241104	194000	10000	1000	1000	1000	1000	0
94	20241104	193900	10000	1000	1000	1000	1000	0
95	20241104	193800	10000	1000	1000	1000	1000	0
96	20241104	193700	10000	1000	1000	1000	1000	0
97	20241104	193600	10000	1000	1000	1000	1000	0
98	20241104	193500	10000	1000	1000	1000	1000	0
99	20241104	193400	10000	1000	1000	1000	1000	0
100	20241104	193300	10000	1000	1000	1000	1000	0
101	20241104	193200	10000	1000	1000	1000	1000	0
102	20241104	193100	10000	1000	1000	1000	1000	0
103	20241104	193000	10000	1000	1000	1000	1000	0
104	20241104	192900	10000	1000	1000	1000	1000	0
105	20241104	192800	10000	1000	1000	1000	1000	0
106	20241104	192700	10000	1000	1000	1000	1000	0
107	20241104	192600	10000	1000	1000	1000	1000	0
108	20241104	192500	10000	1000	1000	1000	1000	0
109	20241104	192400	10000	1000	1000	1000	1000	0
110	20241104	192300	10000	1000	1000	1000	1000	0
111	20241104	192200	10000	1000	1000	1000	1000	0
112	20241104	192100	10000	1000	1000	1000	1000	0
113	20241104	192000	10000	1000	1000	1000	1000	0
114	20241104	191900	10000	1000	1000	1000	1000	0
115	20241104	191800	10000	1000	1000	1000	1000	0
116	20241104	191700	10000	1000	1000	1000	1000	0
117	20241104	191600	10000	1000	1000	1000	1000	0
118	20241104	191500	10000	1000	1000	1000	1000	0
119	20241104	191400	10000	1000	1000	1000	1000	0
120	20241104	191300	10000	1000	1000	1000	1000	0
121	20241104	191200	10000	1000	1000	1000	1000	0
122	20241104	191100	10000	1000	900	1000	900	10
123	20241104	191000	10000	1000	1000	1000	1000	0
124	20241104	190900	10000	1000	1000	1000	1000	0
125	20241104	190800	10000	1000	1000	1000	1000	0
126	20241104	190700	10000	1000	1000	1000	1000	0
127	20241104	190600	10000	1000	1000	1000	1000	0
128	20241104	190500	10000	1000	1000	1000	1000	0
129	20241104	190400	10000	1000	1000	1000	1000	0
130	20241104	190300	10000	1000	1000	1000	1000	0
131	20241104	190200	10000	1000	1000	1000	1000	0
132	20241104	190100	10000	1000	1000	1000	1000	0
133	20241104	190000	10000	1000	1000	1000	1000	0
134	20241104	185900	10000	1000	1000	1000	1000	0
135	20241104	185800	10000	1000	1000	1000	1000	0
136	20241104	185700	10000	1000	1000	1000	1000	0
137	20241104	185600	10000	1000	1000	1000	1000	0
138	20241104	185500	10000	1000	1000	1000	1000	0
139	20241104	185400	10000	1000	1000	1000	1000	0
140	20241104	185300	10000	1000	1000	1000	1000	0
141	20241104	185200	10000	1000	1000	1000	1000	0
142	20241104	185100	10000	1000	1000	1000	1000	0
143	20241104	185000	10000	1000	1000	1000	1000	0
144	20241104	184900	10000	1000	1000	1000	1000	0
145	20241104	184800	10000	1000	1000	1000	1000	0
146	20241104	184700	10000	1000	1000	1000	1000	0
147	20241104	184600	10000	1000	1000	1000	1000	0
148	20241104	184500	10000	1000	1000	1000	1000	0
149	20241104	184400	10000	1000	1000	1000	1000	0
150	20241104	184300	10000	1000	1000	1000	1000	0
151	20241104	184200	10000	1000	1000	1000	1000	0
152	20241104	184100	10000	1000	900	1000	900	10
153	20241104	184000	10000	1000	1000	1000	1000	0
154	20241104	183900	10000	1000	1000	1000	1000	0
155	20241104	183800	10000	1000	1000	1000	1000	0
156	20241104	183700	10000	1000	1000	1000	1000	0
157	20241104	183600	10000	1000	1000	1000	1000	0
158	20241104	183500	10000	1000	1000	1000	1000	0
159	20241104	183400	10000	1000	1000	1000	1000	0
160	20241104	183300	10000	1000	1000	1000	1000	0
161	20241104	183200	10000	1000	1000	1000	1000	0
162	20241104	183100	10000	1000	1000	1000	1000	0
163	20241104	183000	10000	1000	1000	1000	1000	0
164	20241104	182900	10000	1000	1000	1000	1000	0
165	20241104	182800	10000	1000	1000	1000	1000	0
166	20241104	182700	10000	1000	1000	1000	1000	0
167	20241104	182600	10000	1000	1000	1000	1000	0
168	20241104	182500	10000	1000	1000	1000	1000	0
169	20241104	182400	10000	1000	1000	1000	1000	0
170	20241104	182300	10000	1000	1000	1000	1000	0
171	20241104	182200	10000	1000	1000	1000	1000	0
172	20241104	182100	10000	1000	1000	1000	1000	0
173	20241104	182000	10000	1000	1000	1000	1000	0
174	20241104	181900	10000	1000	1000	1000	1000	0
175	20241104	181800	10000	1000	1000	1000	1000	0
176	20241104	181700	10000	1000	1000	1000	1000	0
177	20241104	181600	10000	1000	1000	1000	1000	0
178	20241104	181500	10000	1000	1000	1000	1000	0
179	20241104	181400	10000	1000	1000	1000	1000	0
180	20241104	181300	10000	1000	1000	1000	1000	0
181	20241104	181200	10000	1000	1000	1000	1000	0
182	20241104	181100	10000	1000	900	1000	900	10
183	20241104	181000	10000	1000	1000	1000	1000	0
184	20241104	180900	10000	1000	1000	1000	1000	0
185	20241104	180800	10000	1000	1000	1000	1000	0
186	20241104	180700	10000	1000	1000	1000	1000	0
187	20241104	180600	10000	1000	1000	1000	1000	0
188	20241104	180500	10000	1000	1000	1000	1000	0
189	20241104	180400	10000	1000	1000	1000	1000	0
190	20241104	180300	10000	1000	1000	1000	1000	0
191	20241104	180200	10000	1000	1000	1000	1000	0
192	20241104	180100	10000	1000	1000	1000	1000	0
193	20241104	180000	10000	1000	1000	1000	1000	0
194	20241104	175900	10000	1000	1000	1000	1000	0
195	20241104	175800	10000	1000	1000	1000	1000	0
196	20241104	175700	10000	1000	1000	1000	1000	0
197	20241104	175600	10000	1000	1000	1000	1000	0
198	20241104	175500	10000	1000	1000	1000	1000	0
199	20241104	175400	10000	1000	1000	1000	1000	0
200	20241104	175300	10000	1000	1000	1000	1000	0
201	20241104	175200	10000	1000	1000	1000	1000	0
202	20241104	175100	10000	1000	1000	1000	1000	0
203	20241104	175000	10000	1000	1000	1000	1000	0
204	20241104	174900	10000	1000	1000	1000	1000	0
205	20241104	174800	10000	1000	1000	1000	1000	0
206	20241104	174700	10000	1000	1000	1000	1000	0
207	20241104	174600	10000	1000	1000	1000	1000	0
208	20241104	174500	10000	1000	1000	1000	1000	0
209	20241104	174400	10000	1000	1000	1000	1000	0
210	20241104	174300	10000	1000	1000	1000	1000	0
211	20241104	174200	10000	1000	1000	1000	1000	0
212	20241104	174100	10000	1000	900	1000	900	10
213	20241104	174000	10000	1000	1000	1000	1000	0
214	20241104	173900	10000	1000	1000	1000	1000	0
215	20241104	173800	10000	1000	1000	1000	1000	0
216	20241104	173700	10000	1000	1000	1000	1000	0
217	20241104	173600	10000	1000	1000	1000	1000	0
218	20241104	173500	10000	1000	1000	1000	1000	0
219	20241104	173400	10000	1000	1000	1000	1000	0
220	20241104	173300	10000	1000	1000	1000	1000	0
221	20241104	173200	10000	1000	1000	1000	1000	0
222	20241104	173100	10000	1000	1000	1000	1000	0
223	20241104	173000	10000	1000	1000	1000	1000	0
224	20241104	172900	10000	1000	1000	1000	1000	0
225	20241104	172800	10000	1000	1000	1000	1000	0
226	20241104	172700	10000	1000	1000	1000	1000	0
227	20241104	172600	10000	1000	1000	1000	1000	0
228	20241104	172500	10000	1000	1000	1000	1000	0
229	20241104	172400	10000	1000	1000	1000	1000	0
230	20241104	172300	10000	1000	1000	1000	1000	0
231	20241104	172200	10000	1000	1000	1000	1000	0
232	20241104	172100	10000	1000	1000	1000	1000	0
233	20241104	172000	10000	1000	1000	1000	1000	0
234	20241104	171900	10000	1000	1000	1000	1000	0
235	20241104	171800	10000	1000	1000	1000	1000	0
236	20241104	171700	10000	1000	1000	1000	1000	0
237	20241104	171600	10000	1000	1000	1000	1000	0
238	20241104	171500	10000	1000	1000	1000	1000	0
239	20241104	171400	10000	1000	1000	1000	1000	0
240	20241104	171300	10000	1000	1000	1000	1000	0
241	20241104	171200	10000	1000	1000	1000	1000	0
242	20241104	171100	10000	1000	900	1000	900	10
243	20241104	171000	10000	1000	1000	1000	1000	0
244	20241104	170900	10000	1000	1000	1000	1000	0
245	20241104	170800	10000	1000	1000	1000	1000	0
246	20241104	170700	10000	1000	1000	1000	1000	0
247	20241104	170600	10000	1000	1000	1000	1000	0
248	20241104	170500	10000	1000	1000	1000	1000	0
249	20241104	170400	10000	1000	1000	1000	1000	0
250	20241104	170300	10000	1000	1000	1000	1000	0
251	20241104	170200	10000	1000	1000	1000	1000	0
252	20241104	170100	10000	1000	1000	1000	1000	0
253	20241104	170000	10000	1000	1000	1000	1000	0
254	20241104	165900	10000	1000	1000	1000	1000	0
255	20241104	165800	10000	1000	1000	1000	1000	0
256	20241104	165700	10000	1000	1000	1000	1000	0
257	20241104	165600	10000	1000	1000	1000	1000	0
258	20241104	165500	10000	1000	1000	1000	1000	0
259	20241104	165400	10000	1000	1000	1000	1000	0
260	20241104	165300	10000	1000	1000	1000	1000	0
261	20241104	165200	10000	1000	1000	1000	1000	0
262	20241104	165100	10000	1000	1000	1000	1000	0
263	20241104	165000	10000	1000	1000	1000	1000	0
264	20241104	164900	10000	1000	1000	1000	1000	0
265	20241104	164800	10000	1000	1000	1000	1000	0
266	20241104	164700	10000	1000	1000	1000	1000	0
267	20241104	164600	10000	1000	1000	1000	1000	0
268	20241104	164500	10000	1000	1000	1000	1000	0
269	20241104	164400	10000	1000	1000	1000	1000	0
270	20241104	164300	10000	1000	1000	1000	1000	0
271	20241104	164200	10000	1000	1000	1000	1000	0
272	20241104	164100	10000	1000	900	1000	900	10
273	20241104	164000	10000	1000	1000	1000	1000	0
274	20241104	163900	10000	1000	1000	1000	1000	0
275	20241104	163800	10000	1000	1000	1000	1000	0
276	20241104	163700	10000	1000	1000	1000	1000	0
277	20241104	163600	10000	1000	1000	1000	1000	0
278	20241104	163500	10000	1000	1000	1000	1000	0
279	20241104	163400	10000	1000	1000	1000	1000	0
280	20241104	163300	10000	1000	1000	1000	1000	0
281	20241104	163200	10000	1000	1000	1000	1000	0
282	20241104	163100	10000	1000	1000	1000	1000	0
283	20241104	163000	10000	1000	1000	1000	1000	0
284	20241104	162900	10000	1000	1000	1000	1000	0
285	20241104	162800	10000	1000	1000	1000	1000	0
286	20241104	162700	10000	1000	1000	1000	1000	0
287	20241104	162600	10000	1000	1000	1000	1000	0
288	20241104	162500	10000	1000	1000	1000	1000	0
289	20241104	162400	10000	1000	1000	1000	1000	0
290	20241104	162300	10000	1000	1000	1000	1000	0
291	20241104	162200	10000	1000	1000	1000	1000	0
292	20241104	162100	10000	1000	1000	1000	1000	0
293	20241104	162000	10000	1000	1000	1000	1000	0
294	20241104	161900	10000	1000	1000	1000	1000	0
295	20241104	161800	10000	1000	1000	1000	1000	0
296	20241104	161700	10000	1000	1000	1000	1000	0
297	20241104	161600	10000	1000	1000	1000	1000	0
298	20241104	161500	10000	1000	1000	1000	1000	0
299	20241104	161400	10000	1000	1000	1000	1000	0
300	20241104	161300	10000	1000	1000	1000	1000	0
301	20241104	161200	10000	1000	1000	1000	1000	0
302	20241104	161100	10000	1000	900	1000	900	10
303	20241104	161000	10000	1000	1000	1000	1000	0
304	20241104	160900	10000	1000	1000	1000	1000	0
305	20241104	160800	10000	1000	1000	1000	1000	0
306	20241104	160700	10000	1000	1000	1000	1000	0
307	20241104	160600	10000	1000	1000	1000	1000	0
308	20241104	160500	10000	1000	1000	1000	1000	0
309	20241104	160400	10000	1000	1000	1000	1000	0
310	20241104	160300	10000	1000	1000	1000	1000	0
311	20241104	160200	10000	1000	1000	1000	1000	0
312	20241104	160100	10000	1000	1000	1000	1000	0
313	20241104	160000	10000	1000	1000	1000	1000	0
314	20241104	155900	10000	1000	1000	1000	1000	0
315	20241104	155800	10000	1000	1000	1000	1000	0
316	20241104	155700	10000	1000	1000	1000	1000	0
317	20241104	155600	10000	1000	1000	1000	1000	0
318	20241104	155500	10000	1000	1000	1000	1000	0
319	20241104	155400	10000	1000	1000	1000	1000	0
320	20241104	155300	10000	1000	1000	1000	1000	0
321	20241104	155200	10000	1000	1000	1000	1000	0
322	20241104	155100	10000	1000	1000	1000	1000	0
323	20241104	155000	10000	1000	1000	1000	1000	0
324	20241104	154900	10000	1000	1000	1000	1000	0
325	20241104	154800	10000	1000	1000	1000	1000	0
326	20241104	154700	10000	1000	1000	1000	1000	0
327	20241104	154600	10000	1000	1000	1000	1000	0
328	20241104	154500	10000	1000	1000	1000	1000	0
329	20241104	154400	10000	1000	1000	1000	1000	0
330	20241104	154300	10000	1000	1000	1000	1000	0
331	20241104	154200	10000	1000	1000	1000	1000	0
332	20241104	154100	10000	1000	900	1000	900	10
333	20241104	154000	10000	1000	1000	1000	1000	0
334	20241104	153900	10000	1000	1000	1000	1000	0
335	20241104	153800	10000	1000	1000	1000	1000	0
336	20241104	153700	10000	1000	1000	1000	1000	0
337	20241104	153600	10000	1000	1000	1000	1000	0
338	20241104	153500	10000	1000	1000	1000	1000	0
339	20241104	153400	10000	1000	1000	1000	1000	0
340	20241104	153300	10000	1000	1000	1000	1000	0
341	20241104	153200	10000	1000	1000	1000	1000	0
342	20241104	153100	10000	1000	1000	1000	1000	0
343	20241104	153000	10000	1000	1000	1000	1000	0
344	20241104	152900	10000	1000	1000	1000	1000	0
345	20241104	152800	10000	1000	1000	1000	1000	0
346	20241104	152700	10000	1000	1000	1000	1000	0
347	20241104	152600	10000	1000	1000	1000	1000	0
348	20241104	152500	10000	1000	1000	1000	1000	0
349	20241104	152400	10000	1000	1000	1000	1000	0
350	20241104	152300	10000	1000	1000	1000	1000	0
351	20241104	152200	10000	1000	1000	1000	1000	0
352	20241104	152100	10000	1000	1000	1000	1000	0
353	20241104	152000	10000	1000	1000	1000	1000	0
354	20241104	151900	10000	1000	1000	1000	1000	0
355	20241104	151800	10000	1000	1000	1000	1000	0
356	20241104	151700	10000	1000	1000	1000	1000	0
357	20241104	151600	10000	1000	1000	1000	1000	0
358	20241104	151500	10000	1000	1000	1000	1000	0
359	20241104	151400	10000	1000	1000	1000	1000	0
360	20241104	151300	10000	1000	1000	1000	1000	0
361	20241104	151200	10000	1000	1000	1000	1000	0
362	20241104	151100	10000	1000	1000	1000	1000	0
363	20241104	151000	10000	1000	1000	1000	1000	0
364	20241104	150900	10000	1000	1000	1000	1000	0
365	20241104	150800	10000	1000	1000	1000	1000	0
366	20241104	150700	10000	1000	1000	1000	1000	0
367	20241104	150600	10000	1000	1000	1000	1000	0
368	20241104	150500	10000	1000	1000	1000	1000	0
369	20241104	150400	10000	1000	1000	1000	1000	0
370	20241104	150300	10000	1000	1000	1000	1000	0
371	20241104	150200	10000	1000	1000	1000	1000	0
372	20241104	150100	10000	1000	1000	1000	1000	0
373	20241104	150000	10000	1000	1000	1000	1000	0
374	20241104	145900	10000	1000	1000	1000	1000	0
375	20241104	145800	10000	1000	1000	1000	1000	0
376	20241104	145700	10000	1000	1000	1000	1000	0
377	20241104	145600	10000	1000	1000	1000	1000	0
378	20241104	145500	10000	1000	1000	1000	1000	0
379	20241104	145400	10000	1000	1000	1000	1000	0
380	20241104	145300	10000	1000	1000	1000	1000	0
381	20241104	145200	10000	1000	1000	1000	1000	0
382	20241104	145100	10000	1000	1000	1000	1000	0
383	20241104	145000	10000	1000	1000	1000	1000	0
384	20241104	144900	10000	1000	1000	1000	1000	0
385	20241104	144800	10000	1000	1000	1000	1000	0
386	20241104	144700	10000	1000	1000	1000	1000	0
387	20241104	144600	10000	1000	1000	1000	1000	0
388	20241104	144500	10000	1000	1000	1000	1000	0
389	20241104	144400	10000	1000	1000	1000	1000	0
390	20241104	144300	10000	1000	1000	1000	1000	0
391	20241104	144200	10000	1000	1000	1000	1000	0
392	20241104	144100	10000	1000	1000	1000	1000	0
393	20241104	144000	10000	1000	1000	1000	1000	0
394	20241104	143900	10000	1000	1000	1000	1000	0
395	20241104	143800	10000	1000	1000	1000	1000	0
396	20241104	143700	10000	1000	1000	1000	1000	0
397	20241104	143600	10000	1000	1000	1000	1000	0
398	20241104	143500	10000	1000	1000	1000	1000	0
399	20241104	143400	10000	1000	1000	1000	1000	0
400	20241104	143300	10000	1000	1000	1000	1000	0
401	20241104	143200	10000	1000	1000	1000	1000	0
402	20241104	143100	10000	1000	1000	1000	1000	0
403	20241104	143000	10000	1000	1000	1000	1000	0
404	20241104	142900	10000	1000	1000	1000	1000	0
405	20241104	142800	10000	1000	1000	1000	1000	0
406	20241104	142700	10000	1000	1000	1000	1000	0
407	20241104	142600	10000	1000	1000	1000	1000	0
408	20241104	142500	10000	1000	1000	1000	1000	0
409	20241104	142400	10000	1000	1000	1000	1000	0
410	20241104	142300	10000	1000	1000	1000	1000	0
411	20241104	142200	10000	1000	1000	1000	1000	0
412	20241104	142100	10000	1000	1000	1000	1000	0
413	20241104	142000	10000	1000	1000	1000	1000	0
414	20241104	141900	10000	1000	1000	1000	1000	0
415	20241104	141800	10000	1000	1000	1000	1000	0
416	20241104	141700	10000	1000	1000	1000	1000	0
417	20241104	141600	10000	1000	1000	1000	1000	0
418	20241104	141500	10000	1000	1000	1000	1000	0
419	20241104	141400	10000	1000	1000	1000	1000	0
420	20241104	141300	10000	1000	1000	1000	1000	0
421	20241104	141200	10000	1000	1000	1000	1000	0
422	20241104	141100	10000	1000	1000	1000	1000	0
423	20241104	141000	10000	1000	1000	1000	1000	0
424	20241104	140900	10000	1000	1000	1000	1000	0
425	20241104	140800	10000	1000	1000	1000	1000	0
426	20241104	140700	10000	1000	1000	1000	1000	0
427	20241104	140600	10000	1000	1000	1000	1000	0
428	20241104	140500	10000	1000	1000	1000	1000	0
429	20241104	140400	10000	1000	1000	1000	1000	0
430	20241104	140300	10000	1000	1000	1000	1000	0
431	20241104	140200	10000	1000	1000	1000	1000	0
432	20241104	140100	10000	1000	1000	1000	1000	0
433	20241104	140000	10000	1000	1000	1000	1000	0
434	20241104	135900	10000	1000	1000	1000	1000	0
435	20241104	135800	10000	1000	1000	1000	1000	0
436	20241104	135700	10000	1000	1000	1000	1000	0
437	20241104	135600	10000	1000	1000	1000	1000	0
438	20241104	135500	10000	1000	1000	1000	1000	0
439	20241104	135400	10000	1000	1000	1000	1000	0
440	20241104	135300	10000	1000	1000	1000	1000	0
441	20241104	135200	10000	1000	1000	1000	1000	0
442	20241104	135100	10000	1000	1000	1000	1000	0
443	20241104	135000	10000	1000	1000	1000	1000	0
444	20241104	134900	10000	1000	1000	1000	1000	0
445	20241104	134800	10000	1000	1000	1000	1000	0
446	20241104	134700	10000	1000	1000	1000	1000	0
447	20241104	134600	10000	1000	1000	1000	1000	0
448	20241104	134500	10000	1000	1000	1000	1000	0
449	20241104	134400	10000	1000	1000	1000	1000	0
450	20241104	134300	10000	1000	1000	1000	1000	0
451	20241104	134200	10000	1000	1000	1000	1000	0
452	20241104	134100	10000	1000	1000	1000	1000	0
453	20241104	134000	10000	1000	1000	1000	1000	0
454	20241104	133900	10000	1000	1000	1000	1000	0
455	20241104	133800	10000	1000	1000	1000	1000	0
456	20241104	133700	10000	1000	1000	1000	1000	0
457	20241104	133600	10000	1000	1000	1000	1000	0
458	20241104	133500	10000	1000	1000	1000	1000	0
459	20241104	133400	10000	1000	1000	1000	1000	0
460	20241104	133300	10000	1000	1000	1000	1000	0
461	20241104	133200	10000	1000	1000	1000	1000	0
462	20241104	133100	10000	1000	1000	1000	1000	0
463	20241104	133000	10000	1000	1000	1000	1000	0
464	20241104	132900	10000	1000	1000	1000	1000	0
465	20241104	132800	10000	1000	1000	1000	1000	0
466	20241104	132700	10000	1000	1000	1000	1000	0
467	20241104	132600	10000	1000	1000	1000	1000	0
468	20241104	132500	10000	1000	1000	1000	1000	0
469	20241104	132400	10000	1000	1000	1000	1000	0
470	20241104	132300	10000	1000	1000	1000	1000	0
471	20241104	132200	10000	1000	1000	1000	1000	0
472	20241104	132100	10000	1000	1000	1000	1000	0
473	20241104	132000	10000	1000	1000	1000	1000	0
474	20241104	131900	10000	1000	1000	1000	1000	0
475	20241104	131800	10000	1000	1000	1000	1000	0
476	20241104	131700	10000	1000	1000	1000	1000	0
477	20241104	131600	10000	1000	1000	1000	1000	0
478	20241104	131500	10000	1000	1000	1000	1000	0
479	20241104	131400	10000	1000	1000	1000	1000	0
480	20241104	131300	10000	1000	1000	1000	1000	0
481	20241104	131200	10000	1000	1000	1000	1000	0
482	20241104	131100	10000	1000	1000	1000	1000	0
483	20241104	131000	10000	1000	1000	1000	1000	0
484	20241104	130900	10000	1000	1000	1000	1000	0
485	20241104	130800	10000	1000	1000	1000	1000	0
486	20241104	130700	10000	1000	1000	1000	1000	0
487	20241104	130600	10000	1000	1000	1000	1000	0
488	20241104	130500	10000	1000	1000	1000	1000	0
489	20241104	130400	10000	1000	1000	1000	1000	0
490	20241104	130300	10000	1000	1000	1000	1000	0
491	20241104	130200	10000	1000	1000	1000	1000	0
492	20241104	130100	10000	1000	1000	1000	1000	0
493	20241104	130000	10000	1000	1000	1000	1000	0
494	20241104	125900	10000	1000	1000	1000	1000	0
495	20241104	125800	10000	1000	1000	1000	1000	0
496	20241104	125700	10000	1000	1000	1000	1000	0
497	20241104	125600	10000	1000	1000	1000	1000	0
498	20241104	125500	10000	1000	1000	1000	1000	0
499	20241104	125400	10000	1000	1000	1000	1000	0
500	20241104	125300	10000	1000	1000	1000	1000	0
501	20241104	125200	10000	1000	1000	1000	1000	0
502	20241104	125100	10000	1000	1000	1000	1000	0
503	20241104	125000	10000	1000	1000	1000	1000	0
504	20241104	124900	10000	1000	1000	1000	1000	0
505	20241104	124800	10000	1000	1000	1000	1000	0
506	20241104	124700	10000	1000	1000	1000	1000	0
507	20241104	124600	10000	1000	1000	1000	1000	0
508	20241104	124500	10000	1000	1000	1000	1000	0
509	20241104	124400	10000	1000	1000	1000	1000	0
510	20241104	124300	10000	1000	1000	1000	1000	0
511	20241104	124200	10000	1000	1000	1000	1000	0
512	20241104	124100	10000	1000	1000	1000	1000	0
513	20241104	124000	10000	1000	1000	1000	1000	0
514	20241104	123900	10000	1000	1000	1000	1000	0
515	20241104	123800	10000	1000	1000	1000	1000	0
516	20241104	123700	10000	1000	1000	1000	1000	0
517	20241104	123600	10000	1000	1000	1000	1000	0
518	20241104	123500	10000	1000	1000	1000	1000	0
519	20241104	123400	10000	1000	1000	1000	1000	0
520	20241104	123300	10000	1000	1000	1000	1000	0
521	20241104	123200	10000	1000	1000	1000	1000	0
522	20241104	123100	10000	1000	1000	1000	1000	0
523	20241104	123000	10000	1000	1000	1000	1000	0
524	20241104	122900	10000	1000	1000	1000	1000	0
525	20241104	122800	10000	1000	1000	1000	1000	0
526	20241104	122700	10000	1000	1000	1000	1000	0
527	20241104	122600	10000	1000	1000	1000	1000	0
528	20241104	122500	10000	1000	1000	1000	1000	0
529	20241104	122400	10000	1000	1000	1000	1000	0
530	20241104	122300	10000	1000	1000	1000	1000	0
531	20241104	122200	10000	1000	1000	1000	1000	0
532	20241104	122100	10000	1000	1000	1000	1000	0
533	20241104	122000	10000	1000	1000	1000	1000	0
534	20241104	121900	10000	1000	1000	1000	1000	0
535	20241104	121800	10000	1000	1000	1000	1000	0
536	20241104	121700	10000	1000	1000	1000	1000	0
537	20241104	121600	10000	1000	1000	1000	1000	0
538	20241104	121500	10000	1000	1000	1000	1000	0
539	20241104	121400	10000	1000	1000	1000	1000	0
540	20241104	121300	10000	1000	1000	1000	1000	0
541	20241104	121200	10000	1000	1000	1000	1000	0
542	20241104	121100	10000	1000	1000	1000	1000	0
543	20241104	121000	10000	1000	1000	1000	1000	0
544	20241104	120900	10000	1000	1000	1000	1000	0
545	20241104	120800	10000	1000	1000	1000	1000	0
546	20241104	120700	10000	1000	1000	1000	1000	0
547	20241104	120600	10000	1000	1000	1000	1000	0
548	20241104	120500	10000	1000	1000	1000	1000	0
549	20241104	120400	10000	1000	1000	1000	1000	0
550	20241104	120300	10000	1000	1000	1000	1000	0
551	20241104	120200	10000	1000	1000	1000	1000	0
552	20241104	120100	10000	1000	1000	1000	1000	0
553	20241104	120000	10000	1000	1000	1000	1000	0
554	20241104	115900	10000	1000	1000	1000	1000	0
555	20241104	115800	10000	1000	1000	1000	1000	0
556	20241104	115700	10000	1000	1000	1000	1000	0
557	20241104	115600	10000	1000	1000	1000	1000	0
558	20241104	115500	10000	1000	1000	1000	1000	0
559	20241104	115400	10000	1000	1000	1000	1000	0
560	20241104	115300	10000	1000	1000	1000	1000	0
561	20241104	115200	10000	1000	1000	1000	1000	0
562	20241104	115100	10000	1000	1000	1000	1000	0
563	20241104	115000	10000	1000	1000	1000	1000	0
564	20241104	114900	10000	1000	1000	1000	1000	0
565	20241104	114800	10000	1000	1000	1000	1000	0
566	20241104	114700	10000	1000	1000	1000	1000	0
567	20241104	114600	10000	1000	1000	1000	1000	0
568	20241104	114500	10000	1000	1000	1000	1000	0
569	20241104	114400	10000	1000	1000	1000	1000	0
570	20241104	114300	10000	1000	1000	1000	1000	0
571	20241104	114200	10000	1000	1000	1000	1000	0
572	20241104	114100	10000	1000	1000	1000	1000	0
573	20241104	114000	10000	1000	1000	1000	1000	0
574	20241104	113900	10000	1000	1000	1000	1000	0
575	20241104	113800	10000	1000	1000	1000	1000	0
576	20241104	113700	10000	1000	1000	1000	1000	0
577	20241104	113600	10000	1000	1000	1000	1000	0
578	20241104	113500	10000	1000	1000	1000	1000	0
579	20241104	113400	10000	1000	1000	1000	1000	0
580	20241104	113300	10000	1000	1000	1000	1000	0
581	20241104	113200	10000	1000	1000	1000	1000	0
582	20241104	113100	10000	1000	1000	1000	1000	0
583	20241104	113000	10000	1000	1000	1000	1000	0
584	20241104	112900	10000	1000	1000	1000	1000	0
585	20241104	112800	10000	1000	1000	1000	1000	0
586	20241104	112700	10000	1000	1000	1000	1000	0
587	20241104	112600	10000	1000	1000	1000	1000	0
588	20241104	112500	10000	1000	1000	1000	1000	0
589	20241104	112400	10000	1000	1000	1000	1000	0
590	20241104	112300	10000	1000	1000	1000	1000	0
591	20241104	112200	10000	1000	1000	1000	1000	0
592	20241104	112100	10000	1000	1000	1000	1000	0
593	20241104	112000	10000	1000	1000	1000	1000	0
594	20241104	111900	10000	1000	1000	1000	1000	0
595	20241104	111800	10000	1000	1000	1000	1000	0
596	20241104	111700	10000	1000	1000	1000	1000	0
597	20241104	111600	10000	1000	1000	1000	1000	0
598	20241104	111500	10000	1000	1000	1000	1000	0
599	20241104	111400	10000	1000	1000	1000	1000	0
600	20241104	111300	10000	1000	1000	1000	1000	0
601	20241104	111200	10000	1000	1000	1000	1000	0
602	20241104	111100	10000	1000	1000	1000	1000	0
603	20241104	111000	10000	1000	1000	1000	1000	0
604	20241104	110900	10000	1000	1000	1000	1000	0
605	20241104	110800	10000	1000	1000	1000	1000	0
606	20241104	110700	10000	1000	1000	1000	1000	0
607	20241104	110600	10000	1000	1000	1000	1000	0
608	20241104	110500	10000	1000	1000	1000	1000	0
609	20241104	110400	10000	1000	1000	1000	1000	0
610	20241104	110300	10000	1000	1000	1000	1000	0
611	20241104	110200	10000	1000	1000	1000	1000	0
612	20241104	110100	10000	1000	1000	1000	1000	0
613	20241104	110000	10000	1000	1000	1000	1000	0
614	20241104	105900	10000	1000	1000	1000	1000	0
615	20241104	105800	10000	1000	1000	1000	1000	0
616	20241104	105700	10000	1000	1000	1000	1000	0
617	20241104	105600	10000	1000	1000	1000	1000	0
618	20241104	105500	10000	1000	1000	1000	1000	0
619	20241104	105400	10000	1000	1000	1000	1000	0
620	20241104	105300	10000	1000	1000	1000	1000	0
621	20241104	105200	10000	1000	1000	1000	1000	0
622	20241104	105100	10000	1000	1000	1000	1000	0
623	20241104	105000	10000	1000	1000	1000	1000	0
624	20241104	104900	10000	1000	1000	1000	1000	0
625	20241104	104800	10000	1000	1000	1000	1000	0
626	20241104	104700	10000	1000	1000	1000	1000	0
627	20241104	104600	10000	1000	1000	1000	1000	0
628	20241104	104500	10000	1000	1000	1000	1000	0
629	20241104	104400	10000	1000	1000	1000	1000	0
630	20241104	104300	10000	1000	1000	1000	1000	0
631	20241104	104200	10000	1000	1000	1000	1000	0
632	20241104	104100	10000	1000	1000	1000	1000	0
633	20241104	104000	10000	1000	1000	1000	1000	0
634	20241104	103900	10000	1000	1000	1000	1000	0
635	20241104	103800	10000	1000	1000	1000	1000	0
636	20241104	103700	10000	1000	1000	1000	1000	0
637	20241104	103600	10000	1000	1000	1000	1000	0
638	20241104	103500	10000	1000	1000	1000	1000	0
639	20241104	103400	10000	1000	1000	1000	1000	0
640	20241104	103300	10000	1000	1000	1000	1000	0
641	20241104	103200	10000	1000	1000	1000	1000	0
642	20241104	103100	10000	1000	1000	1000	1000	0
643	20241104	103000	10000	1000	1000	1000	1000	0
644	20241104	102900	10000	1000	1000	1000	1000	0
645	20241104	102800	10000	1000	1000	1000	1000	0
646	20241104	102700	10000	1000	1000	1000	1000	0
647	20241104	102600	10000	1000	1000	1000	1000	0
648	20241104	102500	10000	1000	1000	1000	1000	0
649	20241104	102400	10000	1000	1000	1000	1000	0
650	20241104	102300	10000	1000	1000	1000	1000	0
651	20241104	102200	10000	1000	1000	1000	1000	0
652	20241104	102100	10000	1000	1000	1000	1000	0
653	20241104	102000	10000	1000	1000	1000	1000	0
654	20241104	101900	10000	1000	1000	1000	1000	0
655	20241104	101800	10000	1000	1000	1000	1000	0
656	20241104	101700	10000	1000	1000	1000	1000	0
657	20241104	101600	10000	1000	1000	1000	1000	0
658	20241104	101500	10000	1000	1000	1000	1000	0
659	20241104	101400	10000	1000	1000	1000	1000	0
660	20241104	101300	10000	1000	1000	1000	1000	0
661	20241104	101200	10000	1000	1000	1000	1000	0
662	20241104	101100	10000	1000	1000	1000	1000	0
663	20241104	101000	10000	1000	1000	1000	1000	0
664	20241104	100900	10000	1000	1000	1000	1000	0
665	20241104	100800	10000	1000	1000	1000	1000	0
666	20241104	100700	10000	1000	1000	1000	1000	0
667	20241104	100600	10000	1000	1000	1000	1000	0
668	20241104	100500	10000	1000	1000	1000	1000	0
669	20241104	100400	10000	1000	1000	1000	1000	0
670	20241104	100300	10000	1000	1000	1000	1000	0
671	20241104	100200	10000	1000	1000	1000	1000	0
672	20241104	100100	10000	1000	1000	1000	1000	0
673	20241104	100000	10000	1000	1000	1000	1000	0
674	20241104	095900	10000	1000	1000	1000	1000	0
675	20241104	095800	10000	1000	1000	1000	1000	0
676	20241104	095700	10000	1000	1000	1000	1000	0
677	20241104	095600	10000	1000	1000	1000	1000	0
678	20241104	095500	10000	1000	1000	1000	1000	0
679	20241104	095400	10000	1000	1000	1000	1000	0
680	20241104	095300	10000	1000	1000	1000	1000	0
681	20241104	095200	10000	1000	1000	1000	1000	0
682	20241104	095100	10000	1000	1000	1000	1000	0
683	20241104	095000	10000	1000	1000	1000	1000	0
684	20241104	094900	10000	1000	1000	1000	1000	0
685	20241104	094800	10000	1000	1000	1000	1000	0
686	20241104	094700	10000	1000	1000	1000	1000	0
687	20241104	094600	10000	1000	1000	1000	1000	0
688	20241104	094500	10000	1000	1000	1000	1000	0
689	20241104	094400	10000	1000	1000	1000	1000	0
690	20241104	094300	10000	1000	1000	1000	1000	0
691	20241104	094200	10000	1000	1000	1000	1000	0
692	20241104	094100	10000	1000	1000	1000	1000	0
693	20241104	094000	10000	1000	1000	1000	1000	0
694	20241104	093900	10000	1000	1000	1000	1000	0
695	20241104	093800	10000	1000	1000	1000	1000	0
696	20241104	093700	10000	1000	1000	1000	1000	0
697	20241104	093600	10000	1000	1000	1000	1000	0
698	20241104	093500	10000	1000	1000	1000	1000	0
699	20241104	093400	10000	1000	1000	1000	1000	0
700	20241104	093300	10000	1000	1000	1000	1000	0
701	20241104	093200	10000	1000	1000	1000	1000	0
702	20241104	093100	10000	1000	1000	1000	1000	0
703	20241104	093000	10000	1000	1000	1000	1000	0
704	20241104	092900	10000	1000	1000	1000	1000	0
705	20241104	092800	10000	1000	1000	1000	1000	0
706	20241104	092700	10000	1000	1000	1000	1000	0
707	20241104	092600	10000	1000	1000	1000	1000	0
708	20241104	092500	10000	1000	1000	1000	1000	0
709	20241104	092400	10000	1000	1000	1000	1000	0
710	20241104	092300	10000	1000	1000	1000	1000	0
711	20241104	092200	10000	1000	1000	1000	1000	0
712	20241104	092100	10000	1000	1000	1000	1000	0
713	20241104	092000	10000	1000	1000	1000	1000	0
714	20241104	091900	10000	1000	1000	1000	1000	0
715	20241104	091800	10000	1000	1000	1000	1000	0
716	20241104	091700	10000	1000	1000	1000	1000	0
717	20241104	091600	10000	1000	1000	1000	1000	0
718	20241104	091500	10000	1000	1000	1000	1000	0
719	20241104	091400	10000	1000	1000	1000	1000	0
720	20241104	091300	10000	1000	1000	1000	1000	0
721	20241104	091200	10000	1000	1000	1000	1000	0
722	20241104	091100	10000	1000	1000	1000	1000	0
723	20241104	091000	10000	1000	1000	1000	1000	0
724	20241104	090900	10000	1000	1000	1000	1000	0
725	20241104	090800	10000	1000	1000	1000	1000	0
726	20241104	090700	10000	1000	1000	1000	1000	0
727	20241104	090600	10000	1000	1000	1000	1000	0
728	20241104	090500	10000	1000	1000	1000	1000	0
729	20241104	090400	10000	1000	1000	1000	1000	0
730	20241104	090300	10000	1000	1000	1000	1000	0
731	20241104	090200	10000	1000	1000	1000	1000	0
732	20241104	090100	10000	1000	900	1000	900	10
733	20241104	090000	900	900	900	900	900	1