KissMeData/224020/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201700	275514	990	990	990	990	200
3	20231019	201600	275514	990	990	990	990	0
4	20231019	201500	275514	990	990	990	990	0
5	20231019	201400	275514	990	990	990	990	0
6	20231019	201300	275514	990	990	990	990	0
7	20231019	201200	275514	990	990	990	990	0
8	20231019	201100	275514	990	990	990	990	0
9	20231019	201000	275514	990	990	990	990	0
10	20231019	200900	275514	990	990	990	990	0
11	20231019	200800	275514	990	990	990	990	0
12	20231019	200700	275514	990	990	990	990	0
13	20231019	200600	275514	990	990	990	990	0
14	20231019	200500	275514	990	990	990	990	0
15	20231019	200400	275514	990	990	990	990	0
16	20231019	200300	275514	990	990	990	990	0
17	20231019	200200	275514	990	990	990	990	0
18	20231019	200100	275514	990	990	990	990	0
19	20231019	200000	275514	990	990	990	990	0
20	20231019	195900	275514	990	990	990	990	0
21	20231019	195800	275514	990	990	990	990	0
22	20231019	195700	275514	990	990	990	990	0
23	20231019	195600	275514	990	990	990	990	0
24	20231019	195500	275514	990	990	990	990	0
25	20231019	195400	275514	990	990	990	990	0
26	20231019	195300	275514	990	990	990	990	0
27	20231019	195200	275514	990	990	990	990	0
28	20231019	195100	275514	990	990	990	990	0
29	20231019	195000	275514	990	990	990	990	0
30	20231019	194900	275514	990	990	990	990	0
31	20231019	194800	275514	990	990	990	990	0
32	20231019	194700	275514	990	990	990	990	200
33	20231019	194600	275514	990	990	990	990	0
34	20231019	194500	275514	990	990	990	990	0
35	20231019	194400	275514	990	990	990	990	0
36	20231019	194300	275514	990	990	990	990	0
37	20231019	194200	275514	990	990	990	990	0
38	20231019	194100	275514	990	990	990	990	0
39	20231019	194000	275514	990	990	990	990	0
40	20231019	193900	275514	990	990	990	990	0
41	20231019	193800	275514	990	990	990	990	0
42	20231019	193700	275514	990	990	990	990	0
43	20231019	193600	275514	990	990	990	990	0
44	20231019	193500	275514	990	990	990	990	0
45	20231019	193400	275514	990	990	990	990	0
46	20231019	193300	275514	990	990	990	990	0
47	20231019	193200	275514	990	990	990	990	0
48	20231019	193100	275514	990	990	990	990	0
49	20231019	193000	275514	990	990	990	990	0
50	20231019	192900	275514	990	990	990	990	0
51	20231019	192800	275514	990	990	990	990	0
52	20231019	192700	275514	990	990	990	990	0
53	20231019	192600	275514	990	990	990	990	0
54	20231019	192500	275514	990	990	990	990	0
55	20231019	192400	275514	990	990	990	990	0
56	20231019	192300	275514	990	990	990	990	0
57	20231019	192200	275514	990	990	990	990	0
58	20231019	192100	275514	990	990	990	990	0
59	20231019	192000	275514	990	990	990	990	0
60	20231019	191900	275514	990	990	990	990	0
61	20231019	191800	275514	990	990	990	990	0
62	20231019	191700	275514	990	990	990	990	200
63	20231019	191600	275514	990	990	990	990	0
64	20231019	191500	275514	990	990	990	990	0
65	20231019	191400	275514	990	990	990	990	0
66	20231019	191300	275514	990	990	990	990	0
67	20231019	191200	275514	990	990	990	990	0
68	20231019	191100	275514	990	990	990	990	0
69	20231019	191000	275514	990	990	990	990	0
70	20231019	190900	275514	990	990	990	990	0
71	20231019	190800	275514	990	990	990	990	0
72	20231019	190700	275514	990	990	990	990	0
73	20231019	190600	275514	990	990	990	990	0
74	20231019	190500	275514	990	990	990	990	0
75	20231019	190400	275514	990	990	990	990	0
76	20231019	190300	275514	990	990	990	990	0
77	20231019	190200	275514	990	990	990	990	0
78	20231019	190100	275514	990	990	990	990	0
79	20231019	190000	275514	990	990	990	990	0
80	20231019	185900	275514	990	990	990	990	0
81	20231019	185800	275514	990	990	990	990	0
82	20231019	185700	275514	990	990	990	990	0
83	20231019	185600	275514	990	990	990	990	0
84	20231019	185500	275514	990	990	990	990	0
85	20231019	185400	275514	990	990	990	990	0
86	20231019	185300	275514	990	990	990	990	0
87	20231019	185200	275514	990	990	990	990	0
88	20231019	185100	275514	990	990	990	990	0
89	20231019	185000	275514	990	990	990	990	0
90	20231019	184900	275514	990	990	990	990	0
91	20231019	184800	275514	990	990	990	990	0
92	20231019	184700	275514	990	990	990	990	200
93	20231019	184600	275514	990	990	990	990	0
94	20231019	184500	275514	990	990	990	990	0
95	20231019	184400	275514	990	990	990	990	0
96	20231019	184300	275514	990	990	990	990	0
97	20231019	184200	275514	990	990	990	990	0
98	20231019	184100	275514	990	990	990	990	0
99	20231019	184000	275514	990	990	990	990	0
100	20231019	183900	275514	990	990	990	990	0
101	20231019	183800	275514	990	990	990	990	0
102	20231019	183700	275514	990	990	990	990	0
103	20231019	183600	275514	990	990	990	990	0
104	20231019	183500	275514	990	990	990	990	0
105	20231019	183400	275514	990	990	990	990	0
106	20231019	183300	275514	990	990	990	990	0
107	20231019	183200	275514	990	990	990	990	0
108	20231019	183100	275514	990	990	990	990	0
109	20231019	183000	275514	990	990	990	990	0
110	20231019	182900	275514	990	990	990	990	0
111	20231019	182800	275514	990	990	990	990	0
112	20231019	182700	275514	990	990	990	990	0
113	20231019	182600	275514	990	990	990	990	0
114	20231019	182500	275514	990	990	990	990	0
115	20231019	182400	275514	990	990	990	990	0
116	20231019	182300	275514	990	990	990	990	0
117	20231019	182200	275514	990	990	990	990	0
118	20231019	182100	275514	990	990	990	990	0
119	20231019	182000	275514	990	990	990	990	0
120	20231019	181900	275514	990	990	990	990	0
121	20231019	181800	275514	990	990	990	990	0
122	20231019	181700	275514	990	990	990	990	200
123	20231019	181600	275514	990	990	990	990	0
124	20231019	181500	275514	990	990	990	990	0
125	20231019	181400	275514	990	990	990	990	0
126	20231019	181300	275514	990	990	990	990	0
127	20231019	181200	275514	990	990	990	990	0
128	20231019	181100	275514	990	990	990	990	0
129	20231019	181000	275514	990	990	990	990	0
130	20231019	180900	275514	990	990	990	990	0
131	20231019	180800	275514	990	990	990	990	0
132	20231019	180700	275514	990	990	990	990	0
133	20231019	180600	275514	990	990	990	990	0
134	20231019	180500	275514	990	990	990	990	0
135	20231019	180400	275514	990	990	990	990	0
136	20231019	180300	275514	990	990	990	990	0
137	20231019	180200	275514	990	990	990	990	0
138	20231019	180100	275514	990	990	990	990	0
139	20231019	180000	275514	990	990	990	990	0
140	20231019	175900	275514	990	990	990	990	0
141	20231019	175800	275514	990	990	990	990	0
142	20231019	175700	275514	990	990	990	990	0
143	20231019	175600	275514	990	990	990	990	0
144	20231019	175500	275514	990	990	990	990	0
145	20231019	175400	275514	990	990	990	990	0
146	20231019	175300	275514	990	990	990	990	0
147	20231019	175200	275514	990	990	990	990	0
148	20231019	175100	275514	990	990	990	990	0
149	20231019	175000	275514	990	990	990	990	0
150	20231019	174900	275514	990	990	990	990	0
151	20231019	174800	275514	990	990	990	990	0
152	20231019	174700	275514	990	990	990	990	200
153	20231019	174600	275514	990	990	990	990	0
154	20231019	174500	275514	990	990	990	990	0
155	20231019	174400	275514	990	990	990	990	0
156	20231019	174300	275514	990	990	990	990	0
157	20231019	174200	275514	990	990	990	990	0
158	20231019	174100	275514	990	990	990	990	0
159	20231019	174000	275514	990	990	990	990	0
160	20231019	173900	275514	990	990	990	990	0
161	20231019	173800	275514	990	990	990	990	0
162	20231019	173700	275514	990	990	990	990	0
163	20231019	173600	275514	990	990	990	990	0
164	20231019	173500	275514	990	990	990	990	0
165	20231019	173400	275514	990	990	990	990	0
166	20231019	173300	275514	990	990	990	990	0
167	20231019	173200	275514	990	990	990	990	0
168	20231019	173100	275514	990	990	990	990	0
169	20231019	173000	275514	990	990	990	990	0
170	20231019	172900	275514	990	990	990	990	0
171	20231019	172800	275514	990	990	990	990	0
172	20231019	172700	275514	990	990	990	990	0
173	20231019	172600	275514	990	990	990	990	0
174	20231019	172500	275514	990	990	990	990	0
175	20231019	172400	275514	990	990	990	990	0
176	20231019	172300	275514	990	990	990	990	0
177	20231019	172200	275514	990	990	990	990	0
178	20231019	172100	275514	990	990	990	990	0
179	20231019	172000	275514	990	990	990	990	0
180	20231019	171900	275514	990	990	990	990	0
181	20231019	171800	275514	990	990	990	990	0
182	20231019	171700	275514	990	990	990	990	200
183	20231019	171600	275514	990	990	990	990	0
184	20231019	171500	275514	990	990	990	990	0
185	20231019	171400	275514	990	990	990	990	0
186	20231019	171300	275514	990	990	990	990	0
187	20231019	171200	275514	990	990	990	990	0
188	20231019	171100	275514	990	990	990	990	0
189	20231019	171000	275514	990	990	990	990	0
190	20231019	170900	275514	990	990	990	990	0
191	20231019	170800	275514	990	990	990	990	0
192	20231019	170700	275514	990	990	990	990	0
193	20231019	170600	275514	990	990	990	990	0
194	20231019	170500	275514	990	990	990	990	0
195	20231019	170400	275514	990	990	990	990	0
196	20231019	170300	275514	990	990	990	990	0
197	20231019	170200	275514	990	990	990	990	0
198	20231019	170100	275514	990	990	990	990	0
199	20231019	170000	275514	990	990	990	990	0
200	20231019	165900	275514	990	990	990	990	0
201	20231019	165800	275514	990	990	990	990	0
202	20231019	165700	275514	990	990	990	990	0
203	20231019	165600	275514	990	990	990	990	0
204	20231019	165500	275514	990	990	990	990	0
205	20231019	165400	275514	990	990	990	990	0
206	20231019	165300	275514	990	990	990	990	0
207	20231019	165200	275514	990	990	990	990	0
208	20231019	165100	275514	990	990	990	990	0
209	20231019	165000	275514	990	990	990	990	0
210	20231019	164900	275514	990	990	990	990	0
211	20231019	164800	275514	990	990	990	990	0
212	20231019	164700	275514	990	990	990	990	200
213	20231019	164600	275514	990	990	990	990	0
214	20231019	164500	275514	990	990	990	990	0
215	20231019	164400	275514	990	990	990	990	0
216	20231019	164300	275514	990	990	990	990	0
217	20231019	164200	275514	990	990	990	990	0
218	20231019	164100	275514	990	990	990	990	0
219	20231019	164000	275514	990	990	990	990	0
220	20231019	163900	275514	990	990	990	990	0
221	20231019	163800	275514	990	990	990	990	0
222	20231019	163700	275514	990	990	990	990	0
223	20231019	163600	275514	990	990	990	990	0
224	20231019	163500	275514	990	990	990	990	0
225	20231019	163400	275514	990	990	990	990	0
226	20231019	163300	275514	990	990	990	990	0
227	20231019	163200	275514	990	990	990	990	0
228	20231019	163100	275514	990	990	990	990	0
229	20231019	163000	275514	990	990	990	990	0
230	20231019	162900	275514	990	990	990	990	0
231	20231019	162800	275514	990	990	990	990	0
232	20231019	162700	275514	990	990	990	990	0
233	20231019	162600	275514	990	990	990	990	0
234	20231019	162500	275514	990	990	990	990	0
235	20231019	162400	275514	990	990	990	990	0
236	20231019	162300	275514	990	990	990	990	0
237	20231019	162200	275514	990	990	990	990	0
238	20231019	162100	275514	990	990	990	990	0
239	20231019	162000	275514	990	990	990	990	0
240	20231019	161900	275514	990	990	990	990	0
241	20231019	161800	275514	990	990	990	990	0
242	20231019	161700	275514	990	990	990	990	200
243	20231019	161600	275514	990	990	990	990	0
244	20231019	161500	275514	990	990	990	990	0
245	20231019	161400	275514	990	990	990	990	0
246	20231019	161300	275514	990	990	990	990	0
247	20231019	161200	275514	990	990	990	990	0
248	20231019	161100	275514	990	990	990	990	0
249	20231019	161000	275514	990	990	990	990	0
250	20231019	160900	275514	990	990	990	990	0
251	20231019	160800	275514	990	990	990	990	0
252	20231019	160700	275514	990	990	990	990	0
253	20231019	160600	275514	990	990	990	990	0
254	20231019	160500	275514	990	990	990	990	0
255	20231019	160400	275514	990	990	990	990	0
256	20231019	160300	275514	990	990	990	990	0
257	20231019	160200	275514	990	990	990	990	0
258	20231019	160100	275514	990	990	990	990	0
259	20231019	160000	275514	990	990	990	990	0
260	20231019	155900	275514	990	990	990	990	0
261	20231019	155800	275514	990	990	990	990	0
262	20231019	155700	275514	990	990	990	990	0
263	20231019	155600	275514	990	990	990	990	0
264	20231019	155500	275514	990	990	990	990	0
265	20231019	155400	275514	990	990	990	990	0
266	20231019	155300	275514	990	990	990	990	0
267	20231019	155200	275514	990	990	990	990	0
268	20231019	155100	275514	990	990	990	990	0
269	20231019	155000	275514	990	990	990	990	0
270	20231019	154900	275514	990	990	990	990	0
271	20231019	154800	275514	990	990	990	990	0
272	20231019	154700	275514	990	990	990	990	200
273	20231019	154600	275514	990	990	990	990	0
274	20231019	154500	275514	990	990	990	990	0
275	20231019	154400	275514	990	990	990	990	0
276	20231019	154300	275514	990	990	990	990	0
277	20231019	154200	275514	990	990	990	990	0
278	20231019	154100	275514	990	990	990	990	0
279	20231019	154000	275514	990	990	990	990	0
280	20231019	153900	275514	990	990	990	990	0
281	20231019	153800	275514	990	990	990	990	0
282	20231019	153700	275514	990	990	990	990	0
283	20231019	153600	275514	990	990	990	990	0
284	20231019	153500	275514	990	990	990	990	0
285	20231019	153400	275514	990	990	990	990	0
286	20231019	153300	275514	990	990	990	990	0
287	20231019	153200	275514	990	990	990	990	0
288	20231019	153100	275514	990	990	990	990	0
289	20231019	153000	275514	990	990	990	990	200
290	20231019	152900	77514	993	993	993	993	0
291	20231019	152800	77514	993	993	993	993	0
292	20231019	152700	77514	993	993	993	993	0
293	20231019	152600	77514	993	993	993	993	0
294	20231019	152500	77514	993	993	993	993	0
295	20231019	152400	77514	993	993	993	993	0
296	20231019	152300	77514	993	993	993	993	0
297	20231019	152200	77514	993	993	993	993	0
298	20231019	152100	77514	993	993	993	993	0
299	20231019	152000	77514	993	993	993	993	0
300	20231019	151900	77514	993	993	993	993	0
301	20231019	151800	77514	993	993	993	993	0
302	20231019	151700	77514	993	993	993	993	0
303	20231019	151600	77514	993	993	993	993	0
304	20231019	151500	77514	993	993	993	993	0
305	20231019	151400	77514	993	993	993	993	0
306	20231019	151300	77514	993	993	993	993	0
307	20231019	151200	77514	993	993	993	993	0
308	20231019	151100	77514	993	993	993	993	0
309	20231019	151000	77514	993	993	993	993	0
310	20231019	150900	77514	993	993	993	993	0
311	20231019	150800	77514	993	993	993	993	0
312	20231019	150700	77514	993	993	993	993	0
313	20231019	150600	77514	993	993	993	993	0
314	20231019	150500	77514	993	993	993	993	0
315	20231019	150400	77514	993	993	993	993	0
316	20231019	150300	77514	993	993	993	993	0
317	20231019	150200	77514	993	993	993	993	0
318	20231019	150100	77514	993	993	993	993	0
319	20231019	150000	77514	993	993	993	993	0
320	20231019	145900	77514	993	993	993	993	0
321	20231019	145800	77514	993	993	993	993	0
322	20231019	145700	77514	993	993	993	993	0
323	20231019	145600	77514	993	993	993	993	0
324	20231019	145500	77514	993	993	993	993	0
325	20231019	145400	77514	993	993	993	993	0
326	20231019	145300	77514	993	993	993	993	0
327	20231019	145200	77514	993	993	993	993	0
328	20231019	145100	77514	993	993	993	993	0
329	20231019	145000	77514	993	993	993	993	0
330	20231019	144900	77514	993	993	993	993	0
331	20231019	144800	77514	993	993	993	993	0
332	20231019	144700	77514	993	993	993	993	0
333	20231019	144600	77514	993	993	993	993	0
334	20231019	144500	77514	993	993	993	993	0
335	20231019	144400	77514	993	993	993	993	0
336	20231019	144300	77514	993	993	993	993	0
337	20231019	144200	77514	993	993	993	993	0
338	20231019	144100	77514	993	993	993	993	0
339	20231019	144000	77514	993	993	993	993	0
340	20231019	143900	77514	993	993	993	993	0
341	20231019	143800	77514	993	993	993	993	0
342	20231019	143700	77514	993	993	993	993	0
343	20231019	143600	77514	993	993	993	993	0
344	20231019	143500	77514	993	993	993	993	0
345	20231019	143400	77514	993	993	993	993	0
346	20231019	143300	77514	993	993	993	993	0
347	20231019	143200	77514	993	993	993	993	0
348	20231019	143100	77514	993	993	993	993	0
349	20231019	143000	77514	993	993	993	993	0
350	20231019	142900	77514	993	993	993	993	0
351	20231019	142800	77514	993	993	993	993	0
352	20231019	142700	77514	993	993	993	993	0
353	20231019	142600	77514	993	993	993	993	0
354	20231019	142500	77514	993	993	993	993	0
355	20231019	142400	77514	993	993	993	993	0
356	20231019	142300	77514	993	993	993	993	0
357	20231019	142200	77514	993	993	993	993	0
358	20231019	142100	77514	993	993	993	993	0
359	20231019	142000	77514	993	993	993	993	0
360	20231019	141900	77514	993	993	993	993	0
361	20231019	141800	77514	993	993	993	993	0
362	20231019	141700	77514	993	993	993	993	0
363	20231019	141600	77514	993	993	993	993	0
364	20231019	141500	77514	993	993	993	993	0
365	20231019	141400	77514	993	993	993	993	0
366	20231019	141300	77514	993	993	993	993	0
367	20231019	141200	77514	993	993	993	993	0
368	20231019	141100	77514	993	993	993	993	0
369	20231019	141000	77514	993	993	993	993	0
370	20231019	140900	77514	993	993	993	993	0
371	20231019	140800	77514	993	993	993	993	0
372	20231019	140700	77514	993	993	993	993	0
373	20231019	140600	77514	993	993	993	993	0
374	20231019	140500	77514	993	993	993	993	0
375	20231019	140400	77514	993	993	993	993	0
376	20231019	140300	77514	993	993	993	993	0
377	20231019	140200	77514	993	993	993	993	0
378	20231019	140100	77514	993	993	993	993	0
379	20231019	140000	77514	993	993	993	993	0
380	20231019	135900	77514	993	993	993	993	0
381	20231019	135800	77514	993	993	993	993	0
382	20231019	135700	77514	993	993	993	993	0
383	20231019	135600	77514	993	993	993	993	0
384	20231019	135500	77514	993	993	993	993	0
385	20231019	135400	77514	993	993	993	993	0
386	20231019	135300	77514	993	993	993	993	0
387	20231019	135200	77514	993	993	993	993	0
388	20231019	135100	77514	993	993	993	993	0
389	20231019	135000	77514	993	993	993	993	0
390	20231019	134900	77514	993	993	993	993	0
391	20231019	134800	77514	993	993	993	993	0
392	20231019	134700	77514	993	993	993	993	0
393	20231019	134600	77514	993	993	993	993	0
394	20231019	134500	77514	993	993	993	993	0
395	20231019	134400	77514	993	993	993	993	0
396	20231019	134300	77514	993	993	993	993	0
397	20231019	134200	77514	993	993	993	993	0
398	20231019	134100	77514	993	993	993	993	0
399	20231019	134000	77514	993	993	993	993	0
400	20231019	133900	77514	993	993	993	993	0
401	20231019	133800	77514	993	993	993	993	0
402	20231019	133700	77514	993	993	993	993	0
403	20231019	133600	77514	993	993	993	993	0
404	20231019	133500	77514	993	993	993	993	0
405	20231019	133400	77514	993	993	993	993	0
406	20231019	133300	77514	993	993	993	993	0
407	20231019	133200	77514	993	993	993	993	0
408	20231019	133100	77514	993	993	993	993	0
409	20231019	133000	77514	993	993	993	993	0
410	20231019	132900	77514	993	993	993	993	0
411	20231019	132800	77514	993	993	993	993	0
412	20231019	132700	77514	993	993	993	993	0
413	20231019	132600	77514	993	993	993	993	0
414	20231019	132500	77514	993	993	993	993	0
415	20231019	132400	77514	993	993	993	993	0
416	20231019	132300	77514	993	993	993	993	0
417	20231019	132200	77514	993	993	993	993	0
418	20231019	132100	77514	993	993	993	993	0
419	20231019	132000	77514	993	993	993	993	0
420	20231019	131900	77514	993	993	993	993	0
421	20231019	131800	77514	993	993	993	993	0
422	20231019	131700	77514	993	993	993	993	0
423	20231019	131600	77514	993	993	993	993	0
424	20231019	131500	77514	993	993	993	993	40
425	20231019	131400	37794	1000	1000	1000	1000	0
426	20231019	131300	37794	1000	1000	1000	1000	0
427	20231019	131200	37794	1000	1000	1000	1000	0
428	20231019	131100	37794	1000	1000	1000	1000	0
429	20231019	131000	37794	1000	1000	1000	1000	0
430	20231019	130900	37794	1000	1000	1000	1000	0
431	20231019	130800	37794	1000	1000	1000	1000	0
432	20231019	130700	37794	1000	1000	1000	1000	0
433	20231019	130600	37794	1000	1000	1000	1000	0
434	20231019	130500	37794	1000	1000	1000	1000	0
435	20231019	130400	37794	1000	1000	1000	1000	0
436	20231019	130300	37794	1000	1000	1000	1000	0
437	20231019	130200	37794	1000	1000	1000	1000	0
438	20231019	130100	37794	1000	1000	1000	1000	0
439	20231019	130000	37794	1000	1000	1000	1000	0
440	20231019	125900	37794	1000	1000	1000	1000	0
441	20231019	125800	37794	1000	1000	1000	1000	0
442	20231019	125700	37794	1000	1000	1000	1000	0
443	20231019	125600	37794	1000	1000	1000	1000	0
444	20231019	125500	37794	1000	1000	1000	1000	0
445	20231019	125400	37794	1000	1000	1000	1000	0
446	20231019	125300	37794	1000	1000	1000	1000	0
447	20231019	125200	37794	1000	1000	1000	1000	0
448	20231019	125100	37794	1000	1000	1000	1000	0
449	20231019	125000	37794	1000	1000	1000	1000	0
450	20231019	124900	37794	1000	1000	1000	1000	0
451	20231019	124800	37794	1000	1000	1000	1000	0
452	20231019	124700	37794	1000	1000	1000	1000	0
453	20231019	124600	37794	1000	1000	1000	1000	0
454	20231019	124500	37794	1000	1000	1000	1000	0
455	20231019	124400	37794	1000	1000	1000	1000	0
456	20231019	124300	37794	1000	1000	1000	1000	0
457	20231019	124200	37794	1000	1000	1000	1000	0
458	20231019	124100	37794	1000	1000	1000	1000	0
459	20231019	124000	37794	1000	1000	1000	1000	0
460	20231019	123900	37794	1000	1000	1000	1000	0
461	20231019	123800	37794	1000	1000	1000	1000	0
462	20231019	123700	37794	1000	1000	1000	1000	0
463	20231019	123600	37794	1000	1000	1000	1000	0
464	20231019	123500	37794	1000	1000	1000	1000	0
465	20231019	123400	37794	1000	1000	1000	1000	0
466	20231019	123300	37794	1000	1000	1000	1000	0
467	20231019	123200	37794	1000	1000	1000	1000	0
468	20231019	123100	37794	1000	1000	1000	1000	0
469	20231019	123000	37794	1000	1000	1000	1000	0
470	20231019	122900	37794	1000	1000	1000	1000	0
471	20231019	122800	37794	1000	1000	1000	1000	0
472	20231019	122700	37794	1000	1000	1000	1000	0
473	20231019	122600	37794	1000	1000	1000	1000	0
474	20231019	122500	37794	1000	1000	1000	1000	0
475	20231019	122400	37794	1000	1000	1000	1000	0
476	20231019	122300	37794	1000	1000	1000	1000	0
477	20231019	122200	37794	1000	1000	1000	1000	0
478	20231019	122100	37794	1000	1000	1000	1000	0
479	20231019	122000	37794	1000	1000	1000	1000	0
480	20231019	121900	37794	1000	1000	1000	1000	0
481	20231019	121800	37794	1000	1000	1000	1000	0
482	20231019	121700	37794	1000	1000	1000	1000	0
483	20231019	121600	37794	1000	1000	1000	1000	0
484	20231019	121500	37794	1000	1000	1000	1000	0
485	20231019	121400	37794	1000	1000	1000	1000	0
486	20231019	121300	37794	1000	1000	1000	1000	0
487	20231019	121200	37794	1000	1000	1000	1000	0
488	20231019	121100	37794	1000	1000	1000	1000	0
489	20231019	121000	37794	1000	1000	1000	1000	0
490	20231019	120900	37794	1000	1000	1000	1000	0
491	20231019	120800	37794	1000	1000	1000	1000	0
492	20231019	120700	37794	1000	1000	1000	1000	0
493	20231019	120600	37794	1000	1000	1000	1000	0
494	20231019	120500	37794	1000	1000	1000	1000	0
495	20231019	120400	37794	1000	1000	1000	1000	0
496	20231019	120300	37794	1000	1000	1000	1000	0
497	20231019	120200	37794	1000	1000	1000	1000	0
498	20231019	120100	37794	1000	1000	1000	1000	0
499	20231019	120000	37794	1000	1000	1000	1000	0
500	20231019	115900	37794	1000	1000	1000	1000	0
501	20231019	115800	37794	1000	1000	1000	1000	0
502	20231019	115700	37794	1000	1000	1000	1000	0
503	20231019	115600	37794	1000	1000	1000	1000	0
504	20231019	115500	37794	1000	1000	1000	1000	0
505	20231019	115400	37794	1000	1000	1000	1000	0
506	20231019	115300	37794	1000	1000	1000	1000	0
507	20231019	115200	37794	1000	1000	1000	1000	0
508	20231019	115100	37794	1000	1000	1000	1000	0
509	20231019	115000	37794	1000	1000	1000	1000	0
510	20231019	114900	37794	1000	1000	1000	1000	0
511	20231019	114800	37794	1000	1000	1000	1000	0
512	20231019	114700	37794	1000	1000	1000	1000	0
513	20231019	114600	37794	1000	1000	1000	1000	0
514	20231019	114500	37794	1000	1000	1000	1000	0
515	20231019	114400	37794	1000	1000	1000	1000	0
516	20231019	114300	37794	1000	1000	1000	1000	0
517	20231019	114200	37794	1000	1000	1000	1000	0
518	20231019	114100	37794	1000	1000	1000	1000	0
519	20231019	114000	37794	1000	1000	1000	1000	0
520	20231019	113900	37794	1000	1000	1000	1000	0
521	20231019	113800	37794	1000	1000	1000	1000	0
522	20231019	113700	37794	1000	1000	1000	1000	0
523	20231019	113600	37794	1000	1000	1000	1000	0
524	20231019	113500	37794	1000	1000	1000	1000	0
525	20231019	113400	37794	1000	1000	1000	1000	0
526	20231019	113300	37794	1000	1000	1000	1000	0
527	20231019	113200	37794	1000	1000	1000	1000	0
528	20231019	113100	37794	1000	1000	1000	1000	0
529	20231019	113000	37794	1000	1000	1000	1000	0
530	20231019	112900	37794	1000	1000	1000	1000	0
531	20231019	112800	37794	1000	1000	1000	1000	0
532	20231019	112700	37794	1000	1000	1000	1000	0
533	20231019	112600	37794	1000	1000	1000	1000	0
534	20231019	112500	37794	1000	1000	1000	1000	0
535	20231019	112400	37794	1000	1000	1000	1000	0
536	20231019	112300	37794	1000	1000	1000	1000	0
537	20231019	112200	37794	1000	1000	1000	1000	0
538	20231019	112100	37794	1000	1000	1000	1000	0
539	20231019	112000	37794	1000	1000	1000	1000	0
540	20231019	111900	37794	1000	1000	1000	1000	0
541	20231019	111800	37794	1000	1000	1000	1000	0
542	20231019	111700	37794	1000	1000	1000	1000	0
543	20231019	111600	37794	1000	1000	1000	1000	0
544	20231019	111500	37794	1000	1000	1000	1000	0
545	20231019	111400	37794	1000	1000	1000	1000	0
546	20231019	111300	37794	1000	1000	1000	1000	0
547	20231019	111200	37794	1000	1000	1000	1000	0
548	20231019	111100	37794	1000	1000	1000	1000	0
549	20231019	111000	37794	1000	1000	1000	1000	0
550	20231019	110900	37794	1000	1000	1000	1000	0
551	20231019	110800	37794	1000	1000	1000	1000	0
552	20231019	110700	37794	1000	1000	1000	1000	0
553	20231019	110600	37794	1000	1000	1000	1000	0
554	20231019	110500	37794	1000	1000	1000	1000	0
555	20231019	110400	37794	1000	1000	1000	1000	0
556	20231019	110300	37794	1000	1000	1000	1000	0
557	20231019	110200	37794	1000	1000	1000	1000	0
558	20231019	110100	37794	1000	1000	1000	1000	0
559	20231019	110000	37794	1000	1000	1000	1000	0
560	20231019	105900	37794	1000	1000	1000	1000	0
561	20231019	105800	37794	1000	1000	1000	1000	0
562	20231019	105700	37794	1000	1000	1000	1000	0
563	20231019	105600	37794	1000	1000	1000	1000	0
564	20231019	105500	37794	1000	1000	1000	1000	0
565	20231019	105400	37794	1000	1000	1000	1000	0
566	20231019	105300	37794	1000	1000	1000	1000	0
567	20231019	105200	37794	1000	1000	1000	1000	0
568	20231019	105100	37794	1000	1000	1000	1000	0
569	20231019	105000	37794	1000	1000	1000	1000	0
570	20231019	104900	37794	1000	1000	1000	1000	0
571	20231019	104800	37794	1000	1000	1000	1000	0
572	20231019	104700	37794	1000	1000	1000	1000	0
573	20231019	104600	37794	1000	1000	1000	1000	0
574	20231019	104500	37794	1000	1000	1000	1000	0
575	20231019	104400	37794	1000	1000	1000	1000	0
576	20231019	104300	37794	1000	1000	1000	1000	0
577	20231019	104200	37794	1000	1000	1000	1000	0
578	20231019	104100	37794	1000	1000	1000	1000	0
579	20231019	104000	37794	1000	1000	1000	1000	0
580	20231019	103900	37794	1000	1000	1000	1000	0
581	20231019	103800	37794	1000	1000	1000	1000	0
582	20231019	103700	37794	1000	1000	1000	1000	0
583	20231019	103600	37794	1000	1000	1000	1000	0
584	20231019	103500	37794	1000	1000	1000	1000	0
585	20231019	103400	37794	1000	1000	1000	1000	0
586	20231019	103300	37794	1000	1000	1000	1000	0
587	20231019	103200	37794	1000	1000	1000	1000	0
588	20231019	103100	37794	1000	1000	1000	1000	0
589	20231019	103000	37794	1000	1000	1000	1000	0
590	20231019	102900	37794	1000	1000	1000	1000	0
591	20231019	102800	37794	1000	1000	1000	1000	0
592	20231019	102700	37794	1000	1000	1000	1000	0
593	20231019	102600	37794	1000	1000	1000	1000	0
594	20231019	102500	37794	1000	1000	1000	1000	0
595	20231019	102400	37794	1000	1000	1000	1000	0
596	20231019	102300	37794	1000	1000	1000	1000	0
597	20231019	102200	37794	1000	1000	1000	1000	0
598	20231019	102100	37794	1000	1000	1000	1000	0
599	20231019	102000	37794	1000	1000	1000	1000	0
600	20231019	101900	37794	1000	1000	1000	1000	0
601	20231019	101800	37794	1000	1000	1000	1000	0
602	20231019	101700	37794	1000	1000	1000	1000	0
603	20231019	101600	37794	1000	1000	1000	1000	0
604	20231019	101500	37794	1000	1000	1000	1000	0
605	20231019	101400	37794	1000	1000	1000	1000	0
606	20231019	101300	37794	1000	1000	1000	1000	0
607	20231019	101200	37794	1000	1000	1000	1000	0
608	20231019	101100	37794	1000	1000	1000	1000	0
609	20231019	101000	37794	1000	1000	1000	1000	0
610	20231019	100900	37794	1000	1000	1000	1000	0
611	20231019	100800	37794	1000	1000	1000	1000	0
612	20231019	100700	37794	1000	1000	1000	1000	0
613	20231019	100600	37794	1000	1000	1000	1000	0
614	20231019	100500	37794	1000	1000	1000	1000	0
615	20231019	100400	37794	1000	1000	1000	1000	0
616	20231019	100300	37794	1000	1000	1000	1000	0
617	20231019	100200	37794	1000	1000	1000	1000	0
618	20231019	100100	37794	1000	1000	1000	1000	0
619	20231019	100000	37794	1000	1000	1000	1000	0
620	20231019	095900	37794	1000	1000	1000	1000	0
621	20231019	095800	37794	1000	1000	1000	1000	0
622	20231019	095700	37794	1000	1000	1000	1000	0
623	20231019	095600	37794	1000	1000	1000	1000	0
624	20231019	095500	37794	1000	1000	1000	1000	1
625	20231019	095400	36794	1009	1009	1009	1009	0
626	20231019	095300	36794	1009	1009	1009	1009	0
627	20231019	095200	36794	1009	1009	1009	1009	0
628	20231019	095100	36794	1009	1009	1009	1009	0
629	20231019	095000	36794	1009	1009	1009	1009	0
630	20231019	094900	36794	1009	1009	1009	1009	0
631	20231019	094800	36794	1009	1009	1009	1009	0
632	20231019	094700	36794	1009	1009	1009	1009	0
633	20231019	094600	36794	1009	1009	1009	1009	0
634	20231019	094500	36794	1009	1009	1009	1009	0
635	20231019	094400	36794	1009	1009	1009	1009	0
636	20231019	094300	36794	1009	1009	1009	1009	0
637	20231019	094200	36794	1009	1009	1009	1009	0
638	20231019	094100	36794	1009	1009	1009	1009	0
639	20231019	094000	36794	1009	1009	1009	1009	0
640	20231019	093900	36794	1009	1009	1009	1009	0
641	20231019	093800	36794	1009	1009	1009	1009	0
642	20231019	093700	36794	1009	756	1009	756	3
643	20231019	093600	34020	756	756	756	756	0
644	20231019	093500	34020	756	756	756	756	4
645	20231019	093400	30996	756	756	756	756	0
646	20231019	093300	30996	756	756	756	756	0
647	20231019	093200	30996	756	756	756	756	0
648	20231019	093100	30996	756	756	756	756	0
649	20231019	093000	30996	756	756	756	756	0
650	20231019	092900	30996	756	756	756	756	0
651	20231019	092800	30996	756	756	756	756	0
652	20231019	092700	30996	756	756	756	756	0
653	20231019	092600	30996	756	756	756	756	0
654	20231019	092500	30996	756	756	756	756	0
655	20231019	092400	30996	756	756	756	756	0
656	20231019	092300	30996	756	756	756	756	0
657	20231019	092200	30996	756	756	756	756	0
658	20231019	092100	30996	756	756	756	756	0
659	20231019	092000	30996	756	756	756	756	0
660	20231019	091900	30996	756	756	756	756	4
661	20231019	091800	27972	756	756	756	756	0
662	20231019	091700	27972	756	756	756	756	0
663	20231019	091600	27972	756	756	756	756	0
664	20231019	091500	27972	756	756	756	756	0
665	20231019	091400	27972	756	756	756	756	0
666	20231019	091300	27972	756	756	756	756	0
667	20231019	091200	27972	756	756	756	756	0
668	20231019	091100	27972	756	756	756	756	0
669	20231019	091000	27972	756	756	756	756	0
670	20231019	090900	27972	756	756	756	756	0
671	20231019	090800	27972	756	756	756	756	0
672	20231019	090700	27972	756	756	756	756	0
673	20231019	090600	27972	756	756	756	756	0
674	20231019	090500	27972	756	756	756	756	0
675	20231019	090400	27972	756	756	756	756	20
676	20231019	090300	12852	756	756	756	756	0
677	20231019	090200	12852	756	756	756	756	14
678	20231019	090100	2268	756	756	756	756	0
679	20231019	090000	2268	756	756	756	756	3