KissMeData/266870/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203300	4771	980	980	980	980	3
3	20231006	203200	4771	980	980	980	980	0
4	20231006	203100	4771	980	980	980	980	0
5	20231006	203000	4771	980	980	980	980	0
6	20231006	202900	4771	980	980	980	980	0
7	20231006	202800	4771	980	980	980	980	0
8	20231006	202700	4771	980	980	980	980	0
9	20231006	202600	4771	980	980	980	980	0
10	20231006	202500	4771	980	980	980	980	0
11	20231006	202400	4771	980	980	980	980	0
12	20231006	202300	4771	980	980	980	980	0
13	20231006	202200	4771	980	980	980	980	0
14	20231006	202100	4771	980	980	980	980	0
15	20231006	202000	4771	980	980	980	980	0
16	20231006	201900	4771	980	980	980	980	0
17	20231006	201800	4771	980	980	980	980	0
18	20231006	201700	4771	980	980	980	980	0
19	20231006	201600	4771	980	980	980	980	0
20	20231006	201500	4771	980	980	980	980	0
21	20231006	201400	4771	980	980	980	980	0
22	20231006	201300	4771	980	980	980	980	0
23	20231006	201200	4771	980	980	980	980	0
24	20231006	201100	4771	980	980	980	980	0
25	20231006	201000	4771	980	980	980	980	0
26	20231006	200900	4771	980	980	980	980	0
27	20231006	200800	4771	980	980	980	980	0
28	20231006	200700	4771	980	980	980	980	0
29	20231006	200600	4771	980	980	980	980	0
30	20231006	200500	4771	980	980	980	980	0
31	20231006	200400	4771	980	980	980	980	0
32	20231006	200300	4771	980	980	980	980	3
33	20231006	200200	4771	980	980	980	980	0
34	20231006	200100	4771	980	980	980	980	0
35	20231006	200000	4771	980	980	980	980	0
36	20231006	195900	4771	980	980	980	980	0
37	20231006	195800	4771	980	980	980	980	0
38	20231006	195700	4771	980	980	980	980	0
39	20231006	195600	4771	980	980	980	980	0
40	20231006	195500	4771	980	980	980	980	0
41	20231006	195400	4771	980	980	980	980	0
42	20231006	195300	4771	980	980	980	980	0
43	20231006	195200	4771	980	980	980	980	0
44	20231006	195100	4771	980	980	980	980	0
45	20231006	195000	4771	980	980	980	980	0
46	20231006	194900	4771	980	980	980	980	0
47	20231006	194800	4771	980	980	980	980	0
48	20231006	194700	4771	980	980	980	980	0
49	20231006	194600	4771	980	980	980	980	0
50	20231006	194500	4771	980	980	980	980	0
51	20231006	194400	4771	980	980	980	980	0
52	20231006	194300	4771	980	980	980	980	0
53	20231006	194200	4771	980	980	980	980	0
54	20231006	194100	4771	980	980	980	980	0
55	20231006	194000	4771	980	980	980	980	0
56	20231006	193900	4771	980	980	980	980	0
57	20231006	193800	4771	980	980	980	980	0
58	20231006	193700	4771	980	980	980	980	0
59	20231006	193600	4771	980	980	980	980	0
60	20231006	193500	4771	980	980	980	980	0
61	20231006	193400	4771	980	980	980	980	0
62	20231006	193300	4771	980	980	980	980	3
63	20231006	193200	4771	980	980	980	980	0
64	20231006	193100	4771	980	980	980	980	0
65	20231006	193000	4771	980	980	980	980	0
66	20231006	192900	4771	980	980	980	980	0
67	20231006	192800	4771	980	980	980	980	0
68	20231006	192700	4771	980	980	980	980	0
69	20231006	192600	4771	980	980	980	980	0
70	20231006	192500	4771	980	980	980	980	0
71	20231006	192400	4771	980	980	980	980	0
72	20231006	192300	4771	980	980	980	980	0
73	20231006	192200	4771	980	980	980	980	0
74	20231006	192100	4771	980	980	980	980	0
75	20231006	192000	4771	980	980	980	980	0
76	20231006	191900	4771	980	980	980	980	0
77	20231006	191800	4771	980	980	980	980	0
78	20231006	191700	4771	980	980	980	980	0
79	20231006	191600	4771	980	980	980	980	0
80	20231006	191500	4771	980	980	980	980	0
81	20231006	191400	4771	980	980	980	980	0
82	20231006	191300	4771	980	980	980	980	0
83	20231006	191200	4771	980	980	980	980	0
84	20231006	191100	4771	980	980	980	980	0
85	20231006	191000	4771	980	980	980	980	0
86	20231006	190900	4771	980	980	980	980	0
87	20231006	190800	4771	980	980	980	980	0
88	20231006	190700	4771	980	980	980	980	0
89	20231006	190600	4771	980	980	980	980	0
90	20231006	190500	4771	980	980	980	980	0
91	20231006	190400	4771	980	980	980	980	0
92	20231006	190300	4771	980	980	980	980	3
93	20231006	190200	4771	980	980	980	980	0
94	20231006	190100	4771	980	980	980	980	0
95	20231006	190000	4771	980	980	980	980	0
96	20231006	185900	4771	980	980	980	980	0
97	20231006	185800	4771	980	980	980	980	0
98	20231006	185700	4771	980	980	980	980	0
99	20231006	185600	4771	980	980	980	980	0
100	20231006	185500	4771	980	980	980	980	0
101	20231006	185400	4771	980	980	980	980	0
102	20231006	185300	4771	980	980	980	980	0
103	20231006	185200	4771	980	980	980	980	0
104	20231006	185100	4771	980	980	980	980	0
105	20231006	185000	4771	980	980	980	980	0
106	20231006	184900	4771	980	980	980	980	0
107	20231006	184800	4771	980	980	980	980	0
108	20231006	184700	4771	980	980	980	980	0
109	20231006	184600	4771	980	980	980	980	0
110	20231006	184500	4771	980	980	980	980	0
111	20231006	184400	4771	980	980	980	980	0
112	20231006	184300	4771	980	980	980	980	0
113	20231006	184200	4771	980	980	980	980	0
114	20231006	184100	4771	980	980	980	980	0
115	20231006	184000	4771	980	980	980	980	0
116	20231006	183900	4771	980	980	980	980	0
117	20231006	183800	4771	980	980	980	980	0
118	20231006	183700	4771	980	980	980	980	0
119	20231006	183600	4771	980	980	980	980	0
120	20231006	183500	4771	980	980	980	980	0
121	20231006	183400	4771	980	980	980	980	0
122	20231006	183300	4771	980	980	980	980	3
123	20231006	183200	4771	980	980	980	980	0
124	20231006	183100	4771	980	980	980	980	0
125	20231006	183000	4771	980	980	980	980	0
126	20231006	182900	4771	980	980	980	980	0
127	20231006	182800	4771	980	980	980	980	0
128	20231006	182700	4771	980	980	980	980	0
129	20231006	182600	4771	980	980	980	980	0
130	20231006	182500	4771	980	980	980	980	0
131	20231006	182400	4771	980	980	980	980	0
132	20231006	182300	4771	980	980	980	980	0
133	20231006	182200	4771	980	980	980	980	0
134	20231006	182100	4771	980	980	980	980	0
135	20231006	182000	4771	980	980	980	980	0
136	20231006	181900	4771	980	980	980	980	0
137	20231006	181800	4771	980	980	980	980	0
138	20231006	181700	4771	980	980	980	980	0
139	20231006	181600	4771	980	980	980	980	0
140	20231006	181500	4771	980	980	980	980	0
141	20231006	181400	4771	980	980	980	980	0
142	20231006	181300	4771	980	980	980	980	0
143	20231006	181200	4771	980	980	980	980	0
144	20231006	181100	4771	980	980	980	980	0
145	20231006	181000	4771	980	980	980	980	0
146	20231006	180900	4771	980	980	980	980	0
147	20231006	180800	4771	980	980	980	980	0
148	20231006	180700	4771	980	980	980	980	0
149	20231006	180600	4771	980	980	980	980	0
150	20231006	180500	4771	980	980	980	980	0
151	20231006	180400	4771	980	980	980	980	0
152	20231006	180300	4771	980	980	980	980	3
153	20231006	180200	4771	980	980	980	980	0
154	20231006	180100	4771	980	980	980	980	0
155	20231006	180000	4771	980	980	980	980	0
156	20231006	175900	4771	980	980	980	980	0
157	20231006	175800	4771	980	980	980	980	0
158	20231006	175700	4771	980	980	980	980	0
159	20231006	175600	4771	980	980	980	980	0
160	20231006	175500	4771	980	980	980	980	0
161	20231006	175400	4771	980	980	980	980	0
162	20231006	175300	4771	980	980	980	980	0
163	20231006	175200	4771	980	980	980	980	0
164	20231006	175100	4771	980	980	980	980	0
165	20231006	175000	4771	980	980	980	980	0
166	20231006	174900	4771	980	980	980	980	0
167	20231006	174800	4771	980	980	980	980	0
168	20231006	174700	4771	980	980	980	980	0
169	20231006	174600	4771	980	980	980	980	0
170	20231006	174500	4771	980	980	980	980	0
171	20231006	174400	4771	980	980	980	980	0
172	20231006	174300	4771	980	980	980	980	0
173	20231006	174200	4771	980	980	980	980	0
174	20231006	174100	4771	980	980	980	980	0
175	20231006	174000	4771	980	980	980	980	0
176	20231006	173900	4771	980	980	980	980	0
177	20231006	173800	4771	980	980	980	980	0
178	20231006	173700	4771	980	980	980	980	0
179	20231006	173600	4771	980	980	980	980	0
180	20231006	173500	4771	980	980	980	980	0
181	20231006	173400	4771	980	980	980	980	0
182	20231006	173300	4771	980	980	980	980	3
183	20231006	173200	4771	980	980	980	980	0
184	20231006	173100	4771	980	980	980	980	0
185	20231006	173000	4771	980	980	980	980	0
186	20231006	172900	4771	980	980	980	980	0
187	20231006	172800	4771	980	980	980	980	0
188	20231006	172700	4771	980	980	980	980	0
189	20231006	172600	4771	980	980	980	980	0
190	20231006	172500	4771	980	980	980	980	0
191	20231006	172400	4771	980	980	980	980	0
192	20231006	172300	4771	980	980	980	980	0
193	20231006	172200	4771	980	980	980	980	0
194	20231006	172100	4771	980	980	980	980	0
195	20231006	172000	4771	980	980	980	980	0
196	20231006	171900	4771	980	980	980	980	0
197	20231006	171800	4771	980	980	980	980	0
198	20231006	171700	4771	980	980	980	980	0
199	20231006	171600	4771	980	980	980	980	0
200	20231006	171500	4771	980	980	980	980	0
201	20231006	171400	4771	980	980	980	980	0
202	20231006	171300	4771	980	980	980	980	0
203	20231006	171200	4771	980	980	980	980	0
204	20231006	171100	4771	980	980	980	980	0
205	20231006	171000	4771	980	980	980	980	0
206	20231006	170900	4771	980	980	980	980	0
207	20231006	170800	4771	980	980	980	980	0
208	20231006	170700	4771	980	980	980	980	0
209	20231006	170600	4771	980	980	980	980	0
210	20231006	170500	4771	980	980	980	980	0
211	20231006	170400	4771	980	980	980	980	0
212	20231006	170300	4771	980	980	980	980	3
213	20231006	170200	4771	980	980	980	980	0
214	20231006	170100	4771	980	980	980	980	0
215	20231006	170000	4771	980	980	980	980	0
216	20231006	165900	4771	980	980	980	980	0
217	20231006	165800	4771	980	980	980	980	0
218	20231006	165700	4771	980	980	980	980	0
219	20231006	165600	4771	980	980	980	980	0
220	20231006	165500	4771	980	980	980	980	0
221	20231006	165400	4771	980	980	980	980	0
222	20231006	165300	4771	980	980	980	980	0
223	20231006	165200	4771	980	980	980	980	0
224	20231006	165100	4771	980	980	980	980	0
225	20231006	165000	4771	980	980	980	980	0
226	20231006	164900	4771	980	980	980	980	0
227	20231006	164800	4771	980	980	980	980	0
228	20231006	164700	4771	980	980	980	980	0
229	20231006	164600	4771	980	980	980	980	0
230	20231006	164500	4771	980	980	980	980	0
231	20231006	164400	4771	980	980	980	980	0
232	20231006	164300	4771	980	980	980	980	0
233	20231006	164200	4771	980	980	980	980	0
234	20231006	164100	4771	980	980	980	980	0
235	20231006	164000	4771	980	980	980	980	0
236	20231006	163900	4771	980	980	980	980	0
237	20231006	163800	4771	980	980	980	980	0
238	20231006	163700	4771	980	980	980	980	0
239	20231006	163600	4771	980	980	980	980	0
240	20231006	163500	4771	980	980	980	980	0
241	20231006	163400	4771	980	980	980	980	0
242	20231006	163300	4771	980	980	980	980	3
243	20231006	163200	4771	980	980	980	980	0
244	20231006	163100	4771	980	980	980	980	0
245	20231006	163000	4771	980	980	980	980	0
246	20231006	162900	4771	980	980	980	980	0
247	20231006	162800	4771	980	980	980	980	0
248	20231006	162700	4771	980	980	980	980	0
249	20231006	162600	4771	980	980	980	980	0
250	20231006	162500	4771	980	980	980	980	0
251	20231006	162400	4771	980	980	980	980	0
252	20231006	162300	4771	980	980	980	980	0
253	20231006	162200	4771	980	980	980	980	0
254	20231006	162100	4771	980	980	980	980	0
255	20231006	162000	4771	980	980	980	980	0
256	20231006	161900	4771	980	980	980	980	0
257	20231006	161800	4771	980	980	980	980	0
258	20231006	161700	4771	980	980	980	980	0
259	20231006	161600	4771	980	980	980	980	0
260	20231006	161500	4771	980	980	980	980	0
261	20231006	161400	4771	980	980	980	980	0
262	20231006	161300	4771	980	980	980	980	0
263	20231006	161200	4771	980	980	980	980	0
264	20231006	161100	4771	980	980	980	980	0
265	20231006	161000	4771	980	980	980	980	0
266	20231006	160900	4771	980	980	980	980	0
267	20231006	160800	4771	980	980	980	980	0
268	20231006	160700	4771	980	980	980	980	0
269	20231006	160600	4771	980	980	980	980	0
270	20231006	160500	4771	980	980	980	980	0
271	20231006	160400	4771	980	980	980	980	0
272	20231006	160300	4771	980	980	980	980	3
273	20231006	160200	4771	980	980	980	980	0
274	20231006	160100	4771	980	980	980	980	0
275	20231006	160000	4771	980	980	980	980	0
276	20231006	155900	4771	980	980	980	980	0
277	20231006	155800	4771	980	980	980	980	0
278	20231006	155700	4771	980	980	980	980	0
279	20231006	155600	4771	980	980	980	980	0
280	20231006	155500	4771	980	980	980	980	0
281	20231006	155400	4771	980	980	980	980	0
282	20231006	155300	4771	980	980	980	980	0
283	20231006	155200	4771	980	980	980	980	0
284	20231006	155100	4771	980	980	980	980	0
285	20231006	155000	4771	980	980	980	980	0
286	20231006	154900	4771	980	980	980	980	0
287	20231006	154800	4771	980	980	980	980	0
288	20231006	154700	4771	980	980	980	980	0
289	20231006	154600	4771	980	980	980	980	0
290	20231006	154500	4771	980	980	980	980	0
291	20231006	154400	4771	980	980	980	980	0
292	20231006	154300	4771	980	980	980	980	0
293	20231006	154200	4771	980	980	980	980	0
294	20231006	154100	4771	980	980	980	980	0
295	20231006	154000	4771	980	980	980	980	0
296	20231006	153900	4771	980	980	980	980	0
297	20231006	153800	4771	980	980	980	980	0
298	20231006	153700	4771	980	980	980	980	0
299	20231006	153600	4771	980	980	980	980	0
300	20231006	153500	4771	980	980	980	980	0
301	20231006	153400	4771	980	980	980	980	0
302	20231006	153300	4771	980	980	980	980	3
303	20231006	153200	4771	980	980	980	980	0
304	20231006	153100	4771	980	980	980	980	0
305	20231006	153000	4771	980	980	980	980	3
306	20231006	152900	1831	831	831	831	831	0
307	20231006	152800	1831	831	831	831	831	0
308	20231006	152700	1831	831	831	831	831	0
309	20231006	152600	1831	831	831	831	831	0
310	20231006	152500	1831	831	831	831	831	0
311	20231006	152400	1831	831	831	831	831	0
312	20231006	152300	1831	831	831	831	831	0
313	20231006	152200	1831	831	831	831	831	0
314	20231006	152100	1831	831	831	831	831	0
315	20231006	152000	1831	831	831	831	831	0
316	20231006	151900	1831	831	831	831	831	1
317	20231006	151800	1000	1000	1000	1000	1000	0
318	20231006	151700	1000	1000	1000	1000	1000	0
319	20231006	151600	1000	1000	1000	1000	1000	0
320	20231006	151500	1000	1000	1000	1000	1000	0
321	20231006	151400	1000	1000	1000	1000	1000	0
322	20231006	151300	1000	1000	1000	1000	1000	0
323	20231006	151200	1000	1000	1000	1000	1000	0
324	20231006	151100	1000	1000	1000	1000	1000	0
325	20231006	151000	1000	1000	1000	1000	1000	0
326	20231006	150900	1000	1000	1000	1000	1000	0
327	20231006	150800	1000	1000	1000	1000	1000	0
328	20231006	150700	1000	1000	1000	1000	1000	0
329	20231006	150600	1000	1000	1000	1000	1000	0
330	20231006	150500	1000	1000	1000	1000	1000	0
331	20231006	150400	1000	1000	1000	1000	1000	0
332	20231006	150300	1000	1000	1000	1000	1000	0
333	20231006	150200	1000	1000	1000	1000	1000	0
334	20231006	150100	1000	1000	1000	1000	1000	0
335	20231006	150000	1000	1000	1000	1000	1000	0
336	20231006	145900	1000	1000	1000	1000	1000	0
337	20231006	145800	1000	1000	1000	1000	1000	0
338	20231006	145700	1000	1000	1000	1000	1000	0
339	20231006	145600	1000	1000	1000	1000	1000	0
340	20231006	145500	1000	1000	1000	1000	1000	0
341	20231006	145400	1000	1000	1000	1000	1000	0
342	20231006	145300	1000	1000	1000	1000	1000	0
343	20231006	145200	1000	1000	1000	1000	1000	0
344	20231006	145100	1000	1000	1000	1000	1000	0
345	20231006	145000	1000	1000	1000	1000	1000	0
346	20231006	144900	1000	1000	1000	1000	1000	0
347	20231006	144800	1000	1000	1000	1000	1000	0
348	20231006	144700	1000	1000	1000	1000	1000	0
349	20231006	144600	1000	1000	1000	1000	1000	0
350	20231006	144500	1000	1000	1000	1000	1000	0
351	20231006	144400	1000	1000	1000	1000	1000	0
352	20231006	144300	1000	1000	1000	1000	1000	0
353	20231006	144200	1000	1000	1000	1000	1000	0
354	20231006	144100	1000	1000	1000	1000	1000	0
355	20231006	144000	1000	1000	1000	1000	1000	0
356	20231006	143900	1000	1000	1000	1000	1000	0
357	20231006	143800	1000	1000	1000	1000	1000	0
358	20231006	143700	1000	1000	1000	1000	1000	0
359	20231006	143600	1000	1000	1000	1000	1000	0
360	20231006	143500	1000	1000	1000	1000	1000	0
361	20231006	143400	1000	1000	1000	1000	1000	0
362	20231006	143300	1000	1000	1000	1000	1000	0
363	20231006	143200	1000	1000	1000	1000	1000	0
364	20231006	143100	1000	1000	1000	1000	1000	0
365	20231006	143000	1000	1000	1000	1000	1000	0
366	20231006	142900	1000	1000	1000	1000	1000	0
367	20231006	142800	1000	1000	1000	1000	1000	0
368	20231006	142700	1000	1000	1000	1000	1000	0
369	20231006	142600	1000	1000	1000	1000	1000	0
370	20231006	142500	1000	1000	1000	1000	1000	0
371	20231006	142400	1000	1000	1000	1000	1000	0
372	20231006	142300	1000	1000	1000	1000	1000	0
373	20231006	142200	1000	1000	1000	1000	1000	0
374	20231006	142100	1000	1000	1000	1000	1000	0
375	20231006	142000	1000	1000	1000	1000	1000	0
376	20231006	141900	1000	1000	1000	1000	1000	0
377	20231006	141800	1000	1000	1000	1000	1000	0
378	20231006	141700	1000	1000	1000	1000	1000	0
379	20231006	141600	1000	1000	1000	1000	1000	0
380	20231006	141500	1000	1000	1000	1000	1000	0
381	20231006	141400	1000	1000	1000	1000	1000	0
382	20231006	141300	1000	1000	1000	1000	1000	0
383	20231006	141200	1000	1000	1000	1000	1000	0
384	20231006	141100	1000	1000	1000	1000	1000	0
385	20231006	141000	1000	1000	1000	1000	1000	0
386	20231006	140900	1000	1000	1000	1000	1000	0
387	20231006	140800	1000	1000	1000	1000	1000	0
388	20231006	140700	1000	1000	1000	1000	1000	0
389	20231006	140600	1000	1000	1000	1000	1000	0
390	20231006	140500	1000	1000	1000	1000	1000	0
391	20231006	140400	1000	1000	1000	1000	1000	0
392	20231006	140300	1000	1000	1000	1000	1000	0
393	20231006	140200	1000	1000	1000	1000	1000	0
394	20231006	140100	1000	1000	1000	1000	1000	0
395	20231006	140000	1000	1000	1000	1000	1000	0
396	20231006	135900	1000	1000	1000	1000	1000	0
397	20231006	135800	1000	1000	1000	1000	1000	0
398	20231006	135700	1000	1000	1000	1000	1000	0
399	20231006	135600	1000	1000	1000	1000	1000	0
400	20231006	135500	1000	1000	1000	1000	1000	0
401	20231006	135400	1000	1000	1000	1000	1000	0
402	20231006	135300	1000	1000	1000	1000	1000	0
403	20231006	135200	1000	1000	1000	1000	1000	0
404	20231006	135100	1000	1000	1000	1000	1000	0
405	20231006	135000	1000	1000	1000	1000	1000	0
406	20231006	134900	1000	1000	1000	1000	1000	0
407	20231006	134800	1000	1000	1000	1000	1000	0
408	20231006	134700	1000	1000	1000	1000	1000	0
409	20231006	134600	1000	1000	1000	1000	1000	0
410	20231006	134500	1000	1000	1000	1000	1000	0
411	20231006	134400	1000	1000	1000	1000	1000	0
412	20231006	134300	1000	1000	1000	1000	1000	0
413	20231006	134200	1000	1000	1000	1000	1000	0
414	20231006	134100	1000	1000	1000	1000	1000	0
415	20231006	134000	1000	1000	1000	1000	1000	0
416	20231006	133900	1000	1000	1000	1000	1000	0
417	20231006	133800	1000	1000	1000	1000	1000	0
418	20231006	133700	1000	1000	1000	1000	1000	0
419	20231006	133600	1000	1000	1000	1000	1000	0
420	20231006	133500	1000	1000	1000	1000	1000	0
421	20231006	133400	1000	1000	1000	1000	1000	0
422	20231006	133300	1000	1000	1000	1000	1000	0
423	20231006	133200	1000	1000	1000	1000	1000	0
424	20231006	133100	1000	1000	1000	1000	1000	0
425	20231006	133000	1000	1000	1000	1000	1000	0
426	20231006	132900	1000	1000	1000	1000	1000	0
427	20231006	132800	1000	1000	1000	1000	1000	0
428	20231006	132700	1000	1000	1000	1000	1000	0
429	20231006	132600	1000	1000	1000	1000	1000	0
430	20231006	132500	1000	1000	1000	1000	1000	0
431	20231006	132400	1000	1000	1000	1000	1000	0
432	20231006	132300	1000	1000	1000	1000	1000	0
433	20231006	132200	1000	1000	1000	1000	1000	0
434	20231006	132100	1000	1000	1000	1000	1000	0
435	20231006	132000	1000	1000	1000	1000	1000	0
436	20231006	131900	1000	1000	1000	1000	1000	0
437	20231006	131800	1000	1000	1000	1000	1000	0
438	20231006	131700	1000	1000	1000	1000	1000	0
439	20231006	131600	1000	1000	1000	1000	1000	0
440	20231006	131500	1000	1000	1000	1000	1000	0
441	20231006	131400	1000	1000	1000	1000	1000	0
442	20231006	131300	1000	1000	1000	1000	1000	0
443	20231006	131200	1000	1000	1000	1000	1000	0
444	20231006	131100	1000	1000	1000	1000	1000	0
445	20231006	131000	1000	1000	1000	1000	1000	0
446	20231006	130900	1000	1000	1000	1000	1000	0
447	20231006	130800	1000	1000	1000	1000	1000	0
448	20231006	130700	1000	1000	1000	1000	1000	0
449	20231006	130600	1000	1000	1000	1000	1000	0
450	20231006	130500	1000	1000	1000	1000	1000	0
451	20231006	130400	1000	1000	1000	1000	1000	0
452	20231006	130300	1000	1000	1000	1000	1000	0
453	20231006	130200	1000	1000	1000	1000	1000	0
454	20231006	130100	1000	1000	1000	1000	1000	0
455	20231006	130000	1000	1000	1000	1000	1000	0
456	20231006	125900	1000	1000	1000	1000	1000	0
457	20231006	125800	1000	1000	1000	1000	1000	0
458	20231006	125700	1000	1000	1000	1000	1000	0
459	20231006	125600	1000	1000	1000	1000	1000	0
460	20231006	125500	1000	1000	1000	1000	1000	0
461	20231006	125400	1000	1000	1000	1000	1000	0
462	20231006	125300	1000	1000	1000	1000	1000	0
463	20231006	125200	1000	1000	1000	1000	1000	0
464	20231006	125100	1000	1000	1000	1000	1000	0
465	20231006	125000	1000	1000	1000	1000	1000	0
466	20231006	124900	1000	1000	1000	1000	1000	0
467	20231006	124800	1000	1000	1000	1000	1000	0
468	20231006	124700	1000	1000	1000	1000	1000	0
469	20231006	124600	1000	1000	1000	1000	1000	0
470	20231006	124500	1000	1000	1000	1000	1000	0
471	20231006	124400	1000	1000	1000	1000	1000	0
472	20231006	124300	1000	1000	1000	1000	1000	0
473	20231006	124200	1000	1000	1000	1000	1000	0
474	20231006	124100	1000	1000	1000	1000	1000	0
475	20231006	124000	1000	1000	1000	1000	1000	0
476	20231006	123900	1000	1000	1000	1000	1000	0
477	20231006	123800	1000	1000	1000	1000	1000	0
478	20231006	123700	1000	1000	1000	1000	1000	0
479	20231006	123600	1000	1000	1000	1000	1000	0
480	20231006	123500	1000	1000	1000	1000	1000	0
481	20231006	123400	1000	1000	1000	1000	1000	0
482	20231006	123300	1000	1000	1000	1000	1000	0
483	20231006	123200	1000	1000	1000	1000	1000	0
484	20231006	123100	1000	1000	1000	1000	1000	0
485	20231006	123000	1000	1000	1000	1000	1000	0
486	20231006	122900	1000	1000	1000	1000	1000	0
487	20231006	122800	1000	1000	1000	1000	1000	0
488	20231006	122700	1000	1000	1000	1000	1000	0
489	20231006	122600	1000	1000	1000	1000	1000	0
490	20231006	122500	1000	1000	1000	1000	1000	0
491	20231006	122400	1000	1000	1000	1000	1000	0
492	20231006	122300	1000	1000	1000	1000	1000	0
493	20231006	122200	1000	1000	1000	1000	1000	0
494	20231006	122100	1000	1000	1000	1000	1000	0
495	20231006	122000	1000	1000	1000	1000	1000	0
496	20231006	121900	1000	1000	1000	1000	1000	0
497	20231006	121800	1000	1000	1000	1000	1000	0
498	20231006	121700	1000	1000	1000	1000	1000	0
499	20231006	121600	1000	1000	1000	1000	1000	0
500	20231006	121500	1000	1000	1000	1000	1000	0
501	20231006	121400	1000	1000	1000	1000	1000	0
502	20231006	121300	1000	1000	1000	1000	1000	0
503	20231006	121200	1000	1000	1000	1000	1000	0
504	20231006	121100	1000	1000	1000	1000	1000	0
505	20231006	121000	1000	1000	1000	1000	1000	0
506	20231006	120900	1000	1000	1000	1000	1000	0
507	20231006	120800	1000	1000	1000	1000	1000	0
508	20231006	120700	1000	1000	1000	1000	1000	0
509	20231006	120600	1000	1000	1000	1000	1000	0
510	20231006	120500	1000	1000	1000	1000	1000	0
511	20231006	120400	1000	1000	1000	1000	1000	0
512	20231006	120300	1000	1000	1000	1000	1000	0
513	20231006	120200	1000	1000	1000	1000	1000	0
514	20231006	120100	1000	1000	1000	1000	1000	0
515	20231006	120000	1000	1000	1000	1000	1000	0
516	20231006	115900	1000	1000	1000	1000	1000	0
517	20231006	115800	1000	1000	1000	1000	1000	0
518	20231006	115700	1000	1000	1000	1000	1000	0
519	20231006	115600	1000	1000	1000	1000	1000	0
520	20231006	115500	1000	1000	1000	1000	1000	0
521	20231006	115400	1000	1000	1000	1000	1000	0
522	20231006	115300	1000	1000	1000	1000	1000	0
523	20231006	115200	1000	1000	1000	1000	1000	0
524	20231006	115100	1000	1000	1000	1000	1000	0
525	20231006	115000	1000	1000	1000	1000	1000	0
526	20231006	114900	1000	1000	1000	1000	1000	0
527	20231006	114800	1000	1000	1000	1000	1000	0
528	20231006	114700	1000	1000	1000	1000	1000	0
529	20231006	114600	1000	1000	1000	1000	1000	0
530	20231006	114500	1000	1000	1000	1000	1000	0
531	20231006	114400	1000	1000	1000	1000	1000	0
532	20231006	114300	1000	1000	1000	1000	1000	0
533	20231006	114200	1000	1000	1000	1000	1000	0
534	20231006	114100	1000	1000	1000	1000	1000	0
535	20231006	114000	1000	1000	1000	1000	1000	0
536	20231006	113900	1000	1000	1000	1000	1000	0
537	20231006	113800	1000	1000	1000	1000	1000	0
538	20231006	113700	1000	1000	1000	1000	1000	0
539	20231006	113600	1000	1000	1000	1000	1000	0
540	20231006	113500	1000	1000	1000	1000	1000	0
541	20231006	113400	1000	1000	1000	1000	1000	0
542	20231006	113300	1000	1000	1000	1000	1000	0
543	20231006	113200	1000	1000	1000	1000	1000	0
544	20231006	113100	1000	1000	1000	1000	1000	0
545	20231006	113000	1000	1000	1000	1000	1000	0
546	20231006	112900	1000	1000	1000	1000	1000	0
547	20231006	112800	1000	1000	1000	1000	1000	0
548	20231006	112700	1000	1000	1000	1000	1000	0
549	20231006	112600	1000	1000	1000	1000	1000	0
550	20231006	112500	1000	1000	1000	1000	1000	0
551	20231006	112400	1000	1000	1000	1000	1000	0
552	20231006	112300	1000	1000	1000	1000	1000	0
553	20231006	112200	1000	1000	1000	1000	1000	0
554	20231006	112100	1000	1000	1000	1000	1000	0
555	20231006	112000	1000	1000	1000	1000	1000	0
556	20231006	111900	1000	1000	1000	1000	1000	0
557	20231006	111800	1000	1000	1000	1000	1000	0
558	20231006	111700	1000	1000	1000	1000	1000	0
559	20231006	111600	1000	1000	1000	1000	1000	0
560	20231006	111500	1000	1000	1000	1000	1000	0
561	20231006	111400	1000	1000	1000	1000	1000	0
562	20231006	111300	1000	1000	1000	1000	1000	0
563	20231006	111200	1000	1000	1000	1000	1000	0
564	20231006	111100	1000	1000	1000	1000	1000	0
565	20231006	111000	1000	1000	1000	1000	1000	0
566	20231006	110900	1000	1000	1000	1000	1000	0
567	20231006	110800	1000	1000	1000	1000	1000	0
568	20231006	110700	1000	1000	1000	1000	1000	0
569	20231006	110600	1000	1000	1000	1000	1000	0
570	20231006	110500	1000	1000	1000	1000	1000	0
571	20231006	110400	1000	1000	1000	1000	1000	0
572	20231006	110300	1000	1000	1000	1000	1000	0
573	20231006	110200	1000	1000	1000	1000	1000	0
574	20231006	110100	1000	1000	1000	1000	1000	0
575	20231006	110000	1000	1000	1000	1000	1000	0
576	20231006	105900	1000	1000	1000	1000	1000	0
577	20231006	105800	1000	1000	1000	1000	1000	0
578	20231006	105700	1000	1000	1000	1000	1000	0
579	20231006	105600	1000	1000	1000	1000	1000	0
580	20231006	105500	1000	1000	1000	1000	1000	0
581	20231006	105400	1000	1000	1000	1000	1000	0
582	20231006	105300	1000	1000	1000	1000	1000	0
583	20231006	105200	1000	1000	1000	1000	1000	0
584	20231006	105100	1000	1000	1000	1000	1000	0
585	20231006	105000	1000	1000	1000	1000	1000	0
586	20231006	104900	1000	1000	1000	1000	1000	0
587	20231006	104800	1000	1000	1000	1000	1000	0
588	20231006	104700	1000	1000	1000	1000	1000	0
589	20231006	104600	1000	1000	1000	1000	1000	0
590	20231006	104500	1000	1000	1000	1000	1000	0
591	20231006	104400	1000	1000	1000	1000	1000	0
592	20231006	104300	1000	1000	1000	1000	1000	0
593	20231006	104200	1000	1000	1000	1000	1000	0
594	20231006	104100	1000	1000	1000	1000	1000	0
595	20231006	104000	1000	1000	1000	1000	1000	0
596	20231006	103900	1000	1000	1000	1000	1000	0
597	20231006	103800	1000	1000	1000	1000	1000	0
598	20231006	103700	1000	1000	1000	1000	1000	0
599	20231006	103600	1000	1000	1000	1000	1000	0
600	20231006	103500	1000	1000	1000	1000	1000	0
601	20231006	103400	1000	1000	1000	1000	1000	0
602	20231006	103300	1000	1000	1000	1000	1000	0
603	20231006	103200	1000	1000	1000	1000	1000	0
604	20231006	103100	1000	1000	1000	1000	1000	0
605	20231006	103000	1000	1000	1000	1000	1000	0
606	20231006	102900	1000	1000	1000	1000	1000	0
607	20231006	102800	1000	1000	1000	1000	1000	0
608	20231006	102700	1000	1000	1000	1000	1000	0
609	20231006	102600	1000	1000	1000	1000	1000	0
610	20231006	102500	1000	1000	1000	1000	1000	0
611	20231006	102400	1000	1000	1000	1000	1000	0
612	20231006	102300	1000	1000	1000	1000	1000	0
613	20231006	102200	1000	1000	1000	1000	1000	0
614	20231006	102100	1000	1000	1000	1000	1000	0
615	20231006	102000	1000	1000	1000	1000	1000	0
616	20231006	101900	1000	1000	1000	1000	1000	0
617	20231006	101800	1000	1000	1000	1000	1000	0
618	20231006	101700	1000	1000	1000	1000	1000	0
619	20231006	101600	1000	1000	1000	1000	1000	0
620	20231006	101500	1000	1000	1000	1000	1000	0
621	20231006	101400	1000	1000	1000	1000	1000	0
622	20231006	101300	1000	1000	1000	1000	1000	0
623	20231006	101200	1000	1000	1000	1000	1000	0
624	20231006	101100	1000	1000	1000	1000	1000	0
625	20231006	101000	1000	1000	1000	1000	1000	0
626	20231006	100900	1000	1000	1000	1000	1000	0
627	20231006	100800	1000	1000	1000	1000	1000	0
628	20231006	100700	1000	1000	1000	1000	1000	0
629	20231006	100600	1000	1000	1000	1000	1000	0
630	20231006	100500	1000	1000	1000	1000	1000	0
631	20231006	100400	1000	1000	1000	1000	1000	0
632	20231006	100300	1000	1000	1000	1000	1000	0
633	20231006	100200	1000	1000	1000	1000	1000	0
634	20231006	100100	1000	1000	1000	1000	1000	0
635	20231006	100000	1000	1000	1000	1000	1000	0
636	20231006	095900	1000	1000	1000	1000	1000	0
637	20231006	095800	1000	1000	1000	1000	1000	0
638	20231006	095700	1000	1000	1000	1000	1000	0
639	20231006	095600	1000	1000	1000	1000	1000	0
640	20231006	095500	1000	1000	1000	1000	1000	0
641	20231006	095400	1000	1000	1000	1000	1000	0
642	20231006	095300	1000	1000	1000	1000	1000	0
643	20231006	095200	1000	1000	1000	1000	1000	0
644	20231006	095100	1000	1000	1000	1000	1000	0
645	20231006	095000	1000	1000	1000	1000	1000	0
646	20231006	094900	1000	1000	1000	1000	1000	0
647	20231006	094800	1000	1000	1000	1000	1000	0
648	20231006	094700	1000	1000	1000	1000	1000	0
649	20231006	094600	1000	1000	1000	1000	1000	0
650	20231006	094500	1000	1000	1000	1000	1000	0
651	20231006	094400	1000	1000	1000	1000	1000	0
652	20231006	094300	1000	1000	1000	1000	1000	0
653	20231006	094200	1000	1000	1000	1000	1000	0
654	20231006	094100	1000	1000	1000	1000	1000	0
655	20231006	094000	1000	1000	1000	1000	1000	0
656	20231006	093900	1000	1000	1000	1000	1000	0
657	20231006	093800	1000	1000	1000	1000	1000	0
658	20231006	093700	1000	1000	1000	1000	1000	0
659	20231006	093600	1000	1000	1000	1000	1000	0
660	20231006	093500	1000	1000	1000	1000	1000	0
661	20231006	093400	1000	1000	1000	1000	1000	0
662	20231006	093300	1000	1000	1000	1000	1000	0
663	20231006	093200	1000	1000	1000	1000	1000	0
664	20231006	093100	1000	1000	1000	1000	1000	0
665	20231006	093000	1000	1000	1000	1000	1000	0
666	20231006	092900	1000	1000	1000	1000	1000	0
667	20231006	092800	1000	1000	1000	1000	1000	0
668	20231006	092700	1000	1000	1000	1000	1000	0
669	20231006	092600	1000	1000	1000	1000	1000	0
670	20231006	092500	1000	1000	1000	1000	1000	0
671	20231006	092400	1000	1000	1000	1000	1000	0
672	20231006	092300	1000	1000	1000	1000	1000	0
673	20231006	092200	1000	1000	1000	1000	1000	0
674	20231006	092100	1000	1000	1000	1000	1000	0
675	20231006	092000	1000	1000	1000	1000	1000	0
676	20231006	091900	1000	1000	1000	1000	1000	0
677	20231006	091800	1000	1000	1000	1000	1000	0
678	20231006	091700	1000	1000	1000	1000	1000	0
679	20231006	091600	1000	1000	1000	1000	1000	0
680	20231006	091500	1000	1000	1000	1000	1000	0
681	20231006	091400	1000	1000	1000	1000	1000	0
682	20231006	091300	1000	1000	1000	1000	1000	0
683	20231006	091200	1000	1000	1000	1000	1000	0
684	20231006	091100	1000	1000	1000	1000	1000	0
685	20231006	091000	1000	1000	1000	1000	1000	0
686	20231006	090900	1000	1000	1000	1000	1000	0
687	20231006	090800	1000	1000	1000	1000	1000	0
688	20231006	090700	1000	1000	1000	1000	1000	0
689	20231006	090600	1000	1000	1000	1000	1000	0
690	20231006	090500	1000	1000	1000	1000	1000	0
691	20231006	090400	1000	1000	1000	1000	1000	1
692	20231006	090300	0	970	970	970	970	0
693	20231006	090200	0	970	970	970	970	0
694	20231006	090100	0	970	970	970	970	0
695	20231006	090000	0	970	970	970	970	0