KissMeData/266870/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203300	1980	980	980	980	980	1
3	20231011	203200	1980	980	980	980	980	0
4	20231011	203100	1980	980	980	980	980	0
5	20231011	203000	1980	980	980	980	980	0
6	20231011	202900	1980	980	980	980	980	0
7	20231011	202800	1980	980	980	980	980	0
8	20231011	202700	1980	980	980	980	980	0
9	20231011	202600	1980	980	980	980	980	0
10	20231011	202500	1980	980	980	980	980	0
11	20231011	202400	1980	980	980	980	980	0
12	20231011	202300	1980	980	980	980	980	0
13	20231011	202200	1980	980	980	980	980	0
14	20231011	202100	1980	980	980	980	980	0
15	20231011	202000	1980	980	980	980	980	0
16	20231011	201900	1980	980	980	980	980	0
17	20231011	201800	1980	980	980	980	980	0
18	20231011	201700	1980	980	980	980	980	0
19	20231011	201600	1980	980	980	980	980	0
20	20231011	201500	1980	980	980	980	980	0
21	20231011	201400	1980	980	980	980	980	0
22	20231011	201300	1980	980	980	980	980	0
23	20231011	201200	1980	980	980	980	980	0
24	20231011	201100	1980	980	980	980	980	0
25	20231011	201000	1980	980	980	980	980	0
26	20231011	200900	1980	980	980	980	980	0
27	20231011	200800	1980	980	980	980	980	0
28	20231011	200700	1980	980	980	980	980	0
29	20231011	200600	1980	980	980	980	980	0
30	20231011	200500	1980	980	980	980	980	0
31	20231011	200400	1980	980	980	980	980	0
32	20231011	200300	1980	980	980	980	980	1
33	20231011	200200	1980	980	980	980	980	0
34	20231011	200100	1980	980	980	980	980	0
35	20231011	200000	1980	980	980	980	980	0
36	20231011	195900	1980	980	980	980	980	0
37	20231011	195800	1980	980	980	980	980	0
38	20231011	195700	1980	980	980	980	980	0
39	20231011	195600	1980	980	980	980	980	0
40	20231011	195500	1980	980	980	980	980	0
41	20231011	195400	1980	980	980	980	980	0
42	20231011	195300	1980	980	980	980	980	0
43	20231011	195200	1980	980	980	980	980	0
44	20231011	195100	1980	980	980	980	980	0
45	20231011	195000	1980	980	980	980	980	0
46	20231011	194900	1980	980	980	980	980	0
47	20231011	194800	1980	980	980	980	980	0
48	20231011	194700	1980	980	980	980	980	0
49	20231011	194600	1980	980	980	980	980	0
50	20231011	194500	1980	980	980	980	980	0
51	20231011	194400	1980	980	980	980	980	0
52	20231011	194300	1980	980	980	980	980	0
53	20231011	194200	1980	980	980	980	980	0
54	20231011	194100	1980	980	980	980	980	0
55	20231011	194000	1980	980	980	980	980	0
56	20231011	193900	1980	980	980	980	980	0
57	20231011	193800	1980	980	980	980	980	0
58	20231011	193700	1980	980	980	980	980	0
59	20231011	193600	1980	980	980	980	980	0
60	20231011	193500	1980	980	980	980	980	0
61	20231011	193400	1980	980	980	980	980	0
62	20231011	193300	1980	980	980	980	980	1
63	20231011	193200	1980	980	980	980	980	0
64	20231011	193100	1980	980	980	980	980	0
65	20231011	193000	1980	980	980	980	980	0
66	20231011	192900	1980	980	980	980	980	0
67	20231011	192800	1980	980	980	980	980	0
68	20231011	192700	1980	980	980	980	980	0
69	20231011	192600	1980	980	980	980	980	0
70	20231011	192500	1980	980	980	980	980	0
71	20231011	192400	1980	980	980	980	980	0
72	20231011	192300	1980	980	980	980	980	0
73	20231011	192200	1980	980	980	980	980	0
74	20231011	192100	1980	980	980	980	980	0
75	20231011	192000	1980	980	980	980	980	0
76	20231011	191900	1980	980	980	980	980	0
77	20231011	191800	1980	980	980	980	980	0
78	20231011	191700	1980	980	980	980	980	0
79	20231011	191600	1980	980	980	980	980	0
80	20231011	191500	1980	980	980	980	980	0
81	20231011	191400	1980	980	980	980	980	0
82	20231011	191300	1980	980	980	980	980	0
83	20231011	191200	1980	980	980	980	980	0
84	20231011	191100	1980	980	980	980	980	0
85	20231011	191000	1980	980	980	980	980	0
86	20231011	190900	1980	980	980	980	980	0
87	20231011	190800	1980	980	980	980	980	0
88	20231011	190700	1980	980	980	980	980	0
89	20231011	190600	1980	980	980	980	980	0
90	20231011	190500	1980	980	980	980	980	0
91	20231011	190400	1980	980	980	980	980	0
92	20231011	190300	1980	980	980	980	980	1
93	20231011	190200	1980	980	980	980	980	0
94	20231011	190100	1980	980	980	980	980	0
95	20231011	190000	1980	980	980	980	980	0
96	20231011	185900	1980	980	980	980	980	0
97	20231011	185800	1980	980	980	980	980	0
98	20231011	185700	1980	980	980	980	980	0
99	20231011	185600	1980	980	980	980	980	0
100	20231011	185500	1980	980	980	980	980	0
101	20231011	185400	1980	980	980	980	980	0
102	20231011	185300	1980	980	980	980	980	0
103	20231011	185200	1980	980	980	980	980	0
104	20231011	185100	1980	980	980	980	980	0
105	20231011	185000	1980	980	980	980	980	0
106	20231011	184900	1980	980	980	980	980	0
107	20231011	184800	1980	980	980	980	980	0
108	20231011	184700	1980	980	980	980	980	0
109	20231011	184600	1980	980	980	980	980	0
110	20231011	184500	1980	980	980	980	980	0
111	20231011	184400	1980	980	980	980	980	0
112	20231011	184300	1980	980	980	980	980	0
113	20231011	184200	1980	980	980	980	980	0
114	20231011	184100	1980	980	980	980	980	0
115	20231011	184000	1980	980	980	980	980	0
116	20231011	183900	1980	980	980	980	980	0
117	20231011	183800	1980	980	980	980	980	0
118	20231011	183700	1980	980	980	980	980	0
119	20231011	183600	1980	980	980	980	980	0
120	20231011	183500	1980	980	980	980	980	0
121	20231011	183400	1980	980	980	980	980	0
122	20231011	183300	1980	980	980	980	980	1
123	20231011	183200	1980	980	980	980	980	0
124	20231011	183100	1980	980	980	980	980	0
125	20231011	183000	1980	980	980	980	980	0
126	20231011	182900	1980	980	980	980	980	0
127	20231011	182800	1980	980	980	980	980	0
128	20231011	182700	1980	980	980	980	980	0
129	20231011	182600	1980	980	980	980	980	0
130	20231011	182500	1980	980	980	980	980	0
131	20231011	182400	1980	980	980	980	980	0
132	20231011	182300	1980	980	980	980	980	0
133	20231011	182200	1980	980	980	980	980	0
134	20231011	182100	1980	980	980	980	980	0
135	20231011	182000	1980	980	980	980	980	0
136	20231011	181900	1980	980	980	980	980	0
137	20231011	181800	1980	980	980	980	980	0
138	20231011	181700	1980	980	980	980	980	0
139	20231011	181600	1980	980	980	980	980	0
140	20231011	181500	1980	980	980	980	980	0
141	20231011	181400	1980	980	980	980	980	0
142	20231011	181300	1980	980	980	980	980	0
143	20231011	181200	1980	980	980	980	980	0
144	20231011	181100	1980	980	980	980	980	0
145	20231011	181000	1980	980	980	980	980	0
146	20231011	180900	1980	980	980	980	980	0
147	20231011	180800	1980	980	980	980	980	0
148	20231011	180700	1980	980	980	980	980	0
149	20231011	180600	1980	980	980	980	980	0
150	20231011	180500	1980	980	980	980	980	0
151	20231011	180400	1980	980	980	980	980	0
152	20231011	180300	1980	980	980	980	980	1
153	20231011	180200	1980	980	980	980	980	0
154	20231011	180100	1980	980	980	980	980	0
155	20231011	180000	1980	980	980	980	980	0
156	20231011	175900	1980	980	980	980	980	0
157	20231011	175800	1980	980	980	980	980	0
158	20231011	175700	1980	980	980	980	980	0
159	20231011	175600	1980	980	980	980	980	0
160	20231011	175500	1980	980	980	980	980	0
161	20231011	175400	1980	980	980	980	980	0
162	20231011	175300	1980	980	980	980	980	0
163	20231011	175200	1980	980	980	980	980	0
164	20231011	175100	1980	980	980	980	980	0
165	20231011	175000	1980	980	980	980	980	0
166	20231011	174900	1980	980	980	980	980	0
167	20231011	174800	1980	980	980	980	980	0
168	20231011	174700	1980	980	980	980	980	0
169	20231011	174600	1980	980	980	980	980	0
170	20231011	174500	1980	980	980	980	980	0
171	20231011	174400	1980	980	980	980	980	0
172	20231011	174300	1980	980	980	980	980	0
173	20231011	174200	1980	980	980	980	980	0
174	20231011	174100	1980	980	980	980	980	0
175	20231011	174000	1980	980	980	980	980	0
176	20231011	173900	1980	980	980	980	980	0
177	20231011	173800	1980	980	980	980	980	0
178	20231011	173700	1980	980	980	980	980	0
179	20231011	173600	1980	980	980	980	980	0
180	20231011	173500	1980	980	980	980	980	0
181	20231011	173400	1980	980	980	980	980	0
182	20231011	173300	1980	980	980	980	980	1
183	20231011	173200	1980	980	980	980	980	0
184	20231011	173100	1980	980	980	980	980	0
185	20231011	173000	1980	980	980	980	980	0
186	20231011	172900	1980	980	980	980	980	0
187	20231011	172800	1980	980	980	980	980	0
188	20231011	172700	1980	980	980	980	980	0
189	20231011	172600	1980	980	980	980	980	0
190	20231011	172500	1980	980	980	980	980	0
191	20231011	172400	1980	980	980	980	980	0
192	20231011	172300	1980	980	980	980	980	0
193	20231011	172200	1980	980	980	980	980	0
194	20231011	172100	1980	980	980	980	980	0
195	20231011	172000	1980	980	980	980	980	0
196	20231011	171900	1980	980	980	980	980	0
197	20231011	171800	1980	980	980	980	980	0
198	20231011	171700	1980	980	980	980	980	0
199	20231011	171600	1980	980	980	980	980	0
200	20231011	171500	1980	980	980	980	980	0
201	20231011	171400	1980	980	980	980	980	0
202	20231011	171300	1980	980	980	980	980	0
203	20231011	171200	1980	980	980	980	980	0
204	20231011	171100	1980	980	980	980	980	0
205	20231011	171000	1980	980	980	980	980	0
206	20231011	170900	1980	980	980	980	980	0
207	20231011	170800	1980	980	980	980	980	0
208	20231011	170700	1980	980	980	980	980	0
209	20231011	170600	1980	980	980	980	980	0
210	20231011	170500	1980	980	980	980	980	0
211	20231011	170400	1980	980	980	980	980	0
212	20231011	170300	1980	980	980	980	980	1
213	20231011	170200	1980	980	980	980	980	0
214	20231011	170100	1980	980	980	980	980	0
215	20231011	170000	1980	980	980	980	980	0
216	20231011	165900	1980	980	980	980	980	0
217	20231011	165800	1980	980	980	980	980	0
218	20231011	165700	1980	980	980	980	980	0
219	20231011	165600	1980	980	980	980	980	0
220	20231011	165500	1980	980	980	980	980	0
221	20231011	165400	1980	980	980	980	980	0
222	20231011	165300	1980	980	980	980	980	0
223	20231011	165200	1980	980	980	980	980	0
224	20231011	165100	1980	980	980	980	980	0
225	20231011	165000	1980	980	980	980	980	0
226	20231011	164900	1980	980	980	980	980	0
227	20231011	164800	1980	980	980	980	980	0
228	20231011	164700	1980	980	980	980	980	0
229	20231011	164600	1980	980	980	980	980	0
230	20231011	164500	1980	980	980	980	980	0
231	20231011	164400	1980	980	980	980	980	0
232	20231011	164300	1980	980	980	980	980	0
233	20231011	164200	1980	980	980	980	980	0
234	20231011	164100	1980	980	980	980	980	0
235	20231011	164000	1980	980	980	980	980	0
236	20231011	163900	1980	980	980	980	980	0
237	20231011	163800	1980	980	980	980	980	0
238	20231011	163700	1980	980	980	980	980	0
239	20231011	163600	1980	980	980	980	980	0
240	20231011	163500	1980	980	980	980	980	0
241	20231011	163400	1980	980	980	980	980	0
242	20231011	163300	1980	980	980	980	980	1
243	20231011	163200	1980	980	980	980	980	0
244	20231011	163100	1980	980	980	980	980	0
245	20231011	163000	1980	980	980	980	980	0
246	20231011	162900	1980	980	980	980	980	0
247	20231011	162800	1980	980	980	980	980	0
248	20231011	162700	1980	980	980	980	980	0
249	20231011	162600	1980	980	980	980	980	0
250	20231011	162500	1980	980	980	980	980	0
251	20231011	162400	1980	980	980	980	980	0
252	20231011	162300	1980	980	980	980	980	0
253	20231011	162200	1980	980	980	980	980	0
254	20231011	162100	1980	980	980	980	980	0
255	20231011	162000	1980	980	980	980	980	0
256	20231011	161900	1980	980	980	980	980	0
257	20231011	161800	1980	980	980	980	980	0
258	20231011	161700	1980	980	980	980	980	0
259	20231011	161600	1980	980	980	980	980	0
260	20231011	161500	1980	980	980	980	980	0
261	20231011	161400	1980	980	980	980	980	0
262	20231011	161300	1980	980	980	980	980	0
263	20231011	161200	1980	980	980	980	980	0
264	20231011	161100	1980	980	980	980	980	0
265	20231011	161000	1980	980	980	980	980	0
266	20231011	160900	1980	980	980	980	980	0
267	20231011	160800	1980	980	980	980	980	0
268	20231011	160700	1980	980	980	980	980	0
269	20231011	160600	1980	980	980	980	980	0
270	20231011	160500	1980	980	980	980	980	0
271	20231011	160400	1980	980	980	980	980	0
272	20231011	160300	1980	980	980	980	980	1
273	20231011	160200	1980	980	980	980	980	0
274	20231011	160100	1980	980	980	980	980	0
275	20231011	160000	1980	980	980	980	980	0
276	20231011	155900	1980	980	980	980	980	0
277	20231011	155800	1980	980	980	980	980	0
278	20231011	155700	1980	980	980	980	980	0
279	20231011	155600	1980	980	980	980	980	0
280	20231011	155500	1980	980	980	980	980	0
281	20231011	155400	1980	980	980	980	980	0
282	20231011	155300	1980	980	980	980	980	0
283	20231011	155200	1980	980	980	980	980	0
284	20231011	155100	1980	980	980	980	980	0
285	20231011	155000	1980	980	980	980	980	0
286	20231011	154900	1980	980	980	980	980	0
287	20231011	154800	1980	980	980	980	980	0
288	20231011	154700	1980	980	980	980	980	0
289	20231011	154600	1980	980	980	980	980	0
290	20231011	154500	1980	980	980	980	980	0
291	20231011	154400	1980	980	980	980	980	0
292	20231011	154300	1980	980	980	980	980	0
293	20231011	154200	1980	980	980	980	980	0
294	20231011	154100	1980	980	980	980	980	0
295	20231011	154000	1980	980	980	980	980	0
296	20231011	153900	1980	980	980	980	980	0
297	20231011	153800	1980	980	980	980	980	0
298	20231011	153700	1980	980	980	980	980	0
299	20231011	153600	1980	980	980	980	980	0
300	20231011	153500	1980	980	980	980	980	0
301	20231011	153400	1980	980	980	980	980	0
302	20231011	153300	1980	980	980	980	980	1
303	20231011	153200	1980	980	980	980	980	0
304	20231011	153100	1980	980	980	980	980	0
305	20231011	153000	1980	980	980	980	980	1
306	20231011	152900	1000	1000	1000	1000	1000	0
307	20231011	152800	1000	1000	1000	1000	1000	0
308	20231011	152700	1000	1000	1000	1000	1000	0
309	20231011	152600	1000	1000	1000	1000	1000	0
310	20231011	152500	1000	1000	1000	1000	1000	0
311	20231011	152400	1000	1000	1000	1000	1000	0
312	20231011	152300	1000	1000	1000	1000	1000	0
313	20231011	152200	1000	1000	1000	1000	1000	0
314	20231011	152100	1000	1000	1000	1000	1000	0
315	20231011	152000	1000	1000	1000	1000	1000	0
316	20231011	151900	1000	1000	1000	1000	1000	0
317	20231011	151800	1000	1000	1000	1000	1000	0
318	20231011	151700	1000	1000	1000	1000	1000	0
319	20231011	151600	1000	1000	1000	1000	1000	0
320	20231011	151500	1000	1000	1000	1000	1000	0
321	20231011	151400	1000	1000	1000	1000	1000	0
322	20231011	151300	1000	1000	1000	1000	1000	0
323	20231011	151200	1000	1000	1000	1000	1000	0
324	20231011	151100	1000	1000	1000	1000	1000	0
325	20231011	151000	1000	1000	1000	1000	1000	0
326	20231011	150900	1000	1000	1000	1000	1000	0
327	20231011	150800	1000	1000	1000	1000	1000	0
328	20231011	150700	1000	1000	1000	1000	1000	0
329	20231011	150600	1000	1000	1000	1000	1000	0
330	20231011	150500	1000	1000	1000	1000	1000	0
331	20231011	150400	1000	1000	1000	1000	1000	0
332	20231011	150300	1000	1000	1000	1000	1000	0
333	20231011	150200	1000	1000	1000	1000	1000	0
334	20231011	150100	1000	1000	1000	1000	1000	0
335	20231011	150000	1000	1000	1000	1000	1000	0
336	20231011	145900	1000	1000	1000	1000	1000	0
337	20231011	145800	1000	1000	1000	1000	1000	0
338	20231011	145700	1000	1000	1000	1000	1000	0
339	20231011	145600	1000	1000	1000	1000	1000	0
340	20231011	145500	1000	1000	1000	1000	1000	0
341	20231011	145400	1000	1000	1000	1000	1000	0
342	20231011	145300	1000	1000	1000	1000	1000	0
343	20231011	145200	1000	1000	1000	1000	1000	0
344	20231011	145100	1000	1000	1000	1000	1000	0
345	20231011	145000	1000	1000	1000	1000	1000	0
346	20231011	144900	1000	1000	1000	1000	1000	0
347	20231011	144800	1000	1000	1000	1000	1000	0
348	20231011	144700	1000	1000	1000	1000	1000	0
349	20231011	144600	1000	1000	1000	1000	1000	0
350	20231011	144500	1000	1000	1000	1000	1000	0
351	20231011	144400	1000	1000	1000	1000	1000	0
352	20231011	144300	1000	1000	1000	1000	1000	0
353	20231011	144200	1000	1000	1000	1000	1000	0
354	20231011	144100	1000	1000	1000	1000	1000	0
355	20231011	144000	1000	1000	1000	1000	1000	0
356	20231011	143900	1000	1000	1000	1000	1000	0
357	20231011	143800	1000	1000	1000	1000	1000	0
358	20231011	143700	1000	1000	1000	1000	1000	0
359	20231011	143600	1000	1000	1000	1000	1000	0
360	20231011	143500	1000	1000	1000	1000	1000	0
361	20231011	143400	1000	1000	1000	1000	1000	0
362	20231011	143300	1000	1000	1000	1000	1000	0
363	20231011	143200	1000	1000	1000	1000	1000	0
364	20231011	143100	1000	1000	1000	1000	1000	0
365	20231011	143000	1000	1000	1000	1000	1000	0
366	20231011	142900	1000	1000	1000	1000	1000	0
367	20231011	142800	1000	1000	1000	1000	1000	0
368	20231011	142700	1000	1000	1000	1000	1000	0
369	20231011	142600	1000	1000	1000	1000	1000	0
370	20231011	142500	1000	1000	1000	1000	1000	0
371	20231011	142400	1000	1000	1000	1000	1000	0
372	20231011	142300	1000	1000	1000	1000	1000	0
373	20231011	142200	1000	1000	1000	1000	1000	0
374	20231011	142100	1000	1000	1000	1000	1000	0
375	20231011	142000	1000	1000	1000	1000	1000	0
376	20231011	141900	1000	1000	1000	1000	1000	0
377	20231011	141800	1000	1000	1000	1000	1000	0
378	20231011	141700	1000	1000	1000	1000	1000	0
379	20231011	141600	1000	1000	1000	1000	1000	0
380	20231011	141500	1000	1000	1000	1000	1000	0
381	20231011	141400	1000	1000	1000	1000	1000	0
382	20231011	141300	1000	1000	1000	1000	1000	0
383	20231011	141200	1000	1000	1000	1000	1000	0
384	20231011	141100	1000	1000	1000	1000	1000	0
385	20231011	141000	1000	1000	1000	1000	1000	0
386	20231011	140900	1000	1000	1000	1000	1000	0
387	20231011	140800	1000	1000	1000	1000	1000	0
388	20231011	140700	1000	1000	1000	1000	1000	0
389	20231011	140600	1000	1000	1000	1000	1000	0
390	20231011	140500	1000	1000	1000	1000	1000	0
391	20231011	140400	1000	1000	1000	1000	1000	0
392	20231011	140300	1000	1000	1000	1000	1000	0
393	20231011	140200	1000	1000	1000	1000	1000	0
394	20231011	140100	1000	1000	1000	1000	1000	0
395	20231011	140000	1000	1000	1000	1000	1000	0
396	20231011	135900	1000	1000	1000	1000	1000	0
397	20231011	135800	1000	1000	1000	1000	1000	0
398	20231011	135700	1000	1000	1000	1000	1000	0
399	20231011	135600	1000	1000	1000	1000	1000	0
400	20231011	135500	1000	1000	1000	1000	1000	0
401	20231011	135400	1000	1000	1000	1000	1000	0
402	20231011	135300	1000	1000	1000	1000	1000	0
403	20231011	135200	1000	1000	1000	1000	1000	0
404	20231011	135100	1000	1000	1000	1000	1000	0
405	20231011	135000	1000	1000	1000	1000	1000	0
406	20231011	134900	1000	1000	1000	1000	1000	0
407	20231011	134800	1000	1000	1000	1000	1000	0
408	20231011	134700	1000	1000	1000	1000	1000	0
409	20231011	134600	1000	1000	1000	1000	1000	0
410	20231011	134500	1000	1000	1000	1000	1000	0
411	20231011	134400	1000	1000	1000	1000	1000	0
412	20231011	134300	1000	1000	1000	1000	1000	0
413	20231011	134200	1000	1000	1000	1000	1000	0
414	20231011	134100	1000	1000	1000	1000	1000	0
415	20231011	134000	1000	1000	1000	1000	1000	0
416	20231011	133900	1000	1000	1000	1000	1000	0
417	20231011	133800	1000	1000	1000	1000	1000	0
418	20231011	133700	1000	1000	1000	1000	1000	0
419	20231011	133600	1000	1000	1000	1000	1000	0
420	20231011	133500	1000	1000	1000	1000	1000	0
421	20231011	133400	1000	1000	1000	1000	1000	0
422	20231011	133300	1000	1000	1000	1000	1000	0
423	20231011	133200	1000	1000	1000	1000	1000	0
424	20231011	133100	1000	1000	1000	1000	1000	0
425	20231011	133000	1000	1000	1000	1000	1000	0
426	20231011	132900	1000	1000	1000	1000	1000	0
427	20231011	132800	1000	1000	1000	1000	1000	0
428	20231011	132700	1000	1000	1000	1000	1000	0
429	20231011	132600	1000	1000	1000	1000	1000	0
430	20231011	132500	1000	1000	1000	1000	1000	0
431	20231011	132400	1000	1000	1000	1000	1000	0
432	20231011	132300	1000	1000	1000	1000	1000	0
433	20231011	132200	1000	1000	1000	1000	1000	0
434	20231011	132100	1000	1000	1000	1000	1000	0
435	20231011	132000	1000	1000	1000	1000	1000	0
436	20231011	131900	1000	1000	1000	1000	1000	0
437	20231011	131800	1000	1000	1000	1000	1000	0
438	20231011	131700	1000	1000	1000	1000	1000	0
439	20231011	131600	1000	1000	1000	1000	1000	0
440	20231011	131500	1000	1000	1000	1000	1000	0
441	20231011	131400	1000	1000	1000	1000	1000	0
442	20231011	131300	1000	1000	1000	1000	1000	0
443	20231011	131200	1000	1000	1000	1000	1000	0
444	20231011	131100	1000	1000	1000	1000	1000	0
445	20231011	131000	1000	1000	1000	1000	1000	0
446	20231011	130900	1000	1000	1000	1000	1000	0
447	20231011	130800	1000	1000	1000	1000	1000	0
448	20231011	130700	1000	1000	1000	1000	1000	0
449	20231011	130600	1000	1000	1000	1000	1000	0
450	20231011	130500	1000	1000	1000	1000	1000	0
451	20231011	130400	1000	1000	1000	1000	1000	0
452	20231011	130300	1000	1000	1000	1000	1000	0
453	20231011	130200	1000	1000	1000	1000	1000	0
454	20231011	130100	1000	1000	1000	1000	1000	0
455	20231011	130000	1000	1000	1000	1000	1000	0
456	20231011	125900	1000	1000	1000	1000	1000	0
457	20231011	125800	1000	1000	1000	1000	1000	0
458	20231011	125700	1000	1000	1000	1000	1000	0
459	20231011	125600	1000	1000	1000	1000	1000	0
460	20231011	125500	1000	1000	1000	1000	1000	0
461	20231011	125400	1000	1000	1000	1000	1000	0
462	20231011	125300	1000	1000	1000	1000	1000	0
463	20231011	125200	1000	1000	1000	1000	1000	0
464	20231011	125100	1000	1000	1000	1000	1000	0
465	20231011	125000	1000	1000	1000	1000	1000	0
466	20231011	124900	1000	1000	1000	1000	1000	0
467	20231011	124800	1000	1000	1000	1000	1000	0
468	20231011	124700	1000	1000	1000	1000	1000	0
469	20231011	124600	1000	1000	1000	1000	1000	0
470	20231011	124500	1000	1000	1000	1000	1000	0
471	20231011	124400	1000	1000	1000	1000	1000	0
472	20231011	124300	1000	1000	1000	1000	1000	0
473	20231011	124200	1000	1000	1000	1000	1000	0
474	20231011	124100	1000	1000	1000	1000	1000	0
475	20231011	124000	1000	1000	1000	1000	1000	0
476	20231011	123900	1000	1000	1000	1000	1000	0
477	20231011	123800	1000	1000	1000	1000	1000	0
478	20231011	123700	1000	1000	1000	1000	1000	0
479	20231011	123600	1000	1000	1000	1000	1000	0
480	20231011	123500	1000	1000	1000	1000	1000	0
481	20231011	123400	1000	1000	1000	1000	1000	0
482	20231011	123300	1000	1000	1000	1000	1000	0
483	20231011	123200	1000	1000	1000	1000	1000	0
484	20231011	123100	1000	1000	1000	1000	1000	0
485	20231011	123000	1000	1000	1000	1000	1000	0
486	20231011	122900	1000	1000	1000	1000	1000	0
487	20231011	122800	1000	1000	1000	1000	1000	0
488	20231011	122700	1000	1000	1000	1000	1000	0
489	20231011	122600	1000	1000	1000	1000	1000	0
490	20231011	122500	1000	1000	1000	1000	1000	0
491	20231011	122400	1000	1000	1000	1000	1000	0
492	20231011	122300	1000	1000	1000	1000	1000	0
493	20231011	122200	1000	1000	1000	1000	1000	0
494	20231011	122100	1000	1000	1000	1000	1000	0
495	20231011	122000	1000	1000	1000	1000	1000	0
496	20231011	121900	1000	1000	1000	1000	1000	0
497	20231011	121800	1000	1000	1000	1000	1000	0
498	20231011	121700	1000	1000	1000	1000	1000	0
499	20231011	121600	1000	1000	1000	1000	1000	0
500	20231011	121500	1000	1000	1000	1000	1000	0
501	20231011	121400	1000	1000	1000	1000	1000	0
502	20231011	121300	1000	1000	1000	1000	1000	0
503	20231011	121200	1000	1000	1000	1000	1000	0
504	20231011	121100	1000	1000	1000	1000	1000	0
505	20231011	121000	1000	1000	1000	1000	1000	0
506	20231011	120900	1000	1000	1000	1000	1000	0
507	20231011	120800	1000	1000	1000	1000	1000	0
508	20231011	120700	1000	1000	1000	1000	1000	0
509	20231011	120600	1000	1000	1000	1000	1000	0
510	20231011	120500	1000	1000	1000	1000	1000	0
511	20231011	120400	1000	1000	1000	1000	1000	0
512	20231011	120300	1000	1000	1000	1000	1000	0
513	20231011	120200	1000	1000	1000	1000	1000	0
514	20231011	120100	1000	1000	1000	1000	1000	0
515	20231011	120000	1000	1000	1000	1000	1000	0
516	20231011	115900	1000	1000	1000	1000	1000	0
517	20231011	115800	1000	1000	1000	1000	1000	0
518	20231011	115700	1000	1000	1000	1000	1000	0
519	20231011	115600	1000	1000	1000	1000	1000	0
520	20231011	115500	1000	1000	1000	1000	1000	0
521	20231011	115400	1000	1000	1000	1000	1000	0
522	20231011	115300	1000	1000	1000	1000	1000	0
523	20231011	115200	1000	1000	1000	1000	1000	0
524	20231011	115100	1000	1000	1000	1000	1000	0
525	20231011	115000	1000	1000	1000	1000	1000	0
526	20231011	114900	1000	1000	1000	1000	1000	0
527	20231011	114800	1000	1000	1000	1000	1000	0
528	20231011	114700	1000	1000	1000	1000	1000	0
529	20231011	114600	1000	1000	1000	1000	1000	0
530	20231011	114500	1000	1000	1000	1000	1000	0
531	20231011	114400	1000	1000	1000	1000	1000	0
532	20231011	114300	1000	1000	1000	1000	1000	0
533	20231011	114200	1000	1000	1000	1000	1000	0
534	20231011	114100	1000	1000	1000	1000	1000	0
535	20231011	114000	1000	1000	1000	1000	1000	0
536	20231011	113900	1000	1000	1000	1000	1000	0
537	20231011	113800	1000	1000	1000	1000	1000	0
538	20231011	113700	1000	1000	1000	1000	1000	0
539	20231011	113600	1000	1000	1000	1000	1000	0
540	20231011	113500	1000	1000	1000	1000	1000	0
541	20231011	113400	1000	1000	1000	1000	1000	0
542	20231011	113300	1000	1000	1000	1000	1000	0
543	20231011	113200	1000	1000	1000	1000	1000	0
544	20231011	113100	1000	1000	1000	1000	1000	0
545	20231011	113000	1000	1000	1000	1000	1000	0
546	20231011	112900	1000	1000	1000	1000	1000	0
547	20231011	112800	1000	1000	1000	1000	1000	0
548	20231011	112700	1000	1000	1000	1000	1000	0
549	20231011	112600	1000	1000	1000	1000	1000	0
550	20231011	112500	1000	1000	1000	1000	1000	0
551	20231011	112400	1000	1000	1000	1000	1000	0
552	20231011	112300	1000	1000	1000	1000	1000	0
553	20231011	112200	1000	1000	1000	1000	1000	0
554	20231011	112100	1000	1000	1000	1000	1000	0
555	20231011	112000	1000	1000	1000	1000	1000	0
556	20231011	111900	1000	1000	1000	1000	1000	0
557	20231011	111800	1000	1000	1000	1000	1000	0
558	20231011	111700	1000	1000	1000	1000	1000	0
559	20231011	111600	1000	1000	1000	1000	1000	0
560	20231011	111500	1000	1000	1000	1000	1000	0
561	20231011	111400	1000	1000	1000	1000	1000	0
562	20231011	111300	1000	1000	1000	1000	1000	0
563	20231011	111200	1000	1000	1000	1000	1000	0
564	20231011	111100	1000	1000	1000	1000	1000	0
565	20231011	111000	1000	1000	1000	1000	1000	0
566	20231011	110900	1000	1000	1000	1000	1000	0
567	20231011	110800	1000	1000	1000	1000	1000	0
568	20231011	110700	1000	1000	1000	1000	1000	0
569	20231011	110600	1000	1000	1000	1000	1000	0
570	20231011	110500	1000	1000	1000	1000	1000	0
571	20231011	110400	1000	1000	1000	1000	1000	0
572	20231011	110300	1000	1000	1000	1000	1000	0
573	20231011	110200	1000	1000	1000	1000	1000	0
574	20231011	110100	1000	1000	1000	1000	1000	0
575	20231011	110000	1000	1000	1000	1000	1000	0
576	20231011	105900	1000	1000	1000	1000	1000	0
577	20231011	105800	1000	1000	1000	1000	1000	0
578	20231011	105700	1000	1000	1000	1000	1000	0
579	20231011	105600	1000	1000	1000	1000	1000	0
580	20231011	105500	1000	1000	1000	1000	1000	0
581	20231011	105400	1000	1000	1000	1000	1000	0
582	20231011	105300	1000	1000	1000	1000	1000	0
583	20231011	105200	1000	1000	1000	1000	1000	0
584	20231011	105100	1000	1000	1000	1000	1000	0
585	20231011	105000	1000	1000	1000	1000	1000	0
586	20231011	104900	1000	1000	1000	1000	1000	0
587	20231011	104800	1000	1000	1000	1000	1000	0
588	20231011	104700	1000	1000	1000	1000	1000	0
589	20231011	104600	1000	1000	1000	1000	1000	0
590	20231011	104500	1000	1000	1000	1000	1000	0
591	20231011	104400	1000	1000	1000	1000	1000	0
592	20231011	104300	1000	1000	1000	1000	1000	0
593	20231011	104200	1000	1000	1000	1000	1000	0
594	20231011	104100	1000	1000	1000	1000	1000	0
595	20231011	104000	1000	1000	1000	1000	1000	0
596	20231011	103900	1000	1000	1000	1000	1000	0
597	20231011	103800	1000	1000	1000	1000	1000	0
598	20231011	103700	1000	1000	1000	1000	1000	0
599	20231011	103600	1000	1000	1000	1000	1000	0
600	20231011	103500	1000	1000	1000	1000	1000	0
601	20231011	103400	1000	1000	1000	1000	1000	0
602	20231011	103300	1000	1000	1000	1000	1000	0
603	20231011	103200	1000	1000	1000	1000	1000	0
604	20231011	103100	1000	1000	1000	1000	1000	0
605	20231011	103000	1000	1000	1000	1000	1000	0
606	20231011	102900	1000	1000	1000	1000	1000	0
607	20231011	102800	1000	1000	1000	1000	1000	0
608	20231011	102700	1000	1000	1000	1000	1000	0
609	20231011	102600	1000	1000	1000	1000	1000	0
610	20231011	102500	1000	1000	1000	1000	1000	0
611	20231011	102400	1000	1000	1000	1000	1000	0
612	20231011	102300	1000	1000	1000	1000	1000	0
613	20231011	102200	1000	1000	1000	1000	1000	0
614	20231011	102100	1000	1000	1000	1000	1000	0
615	20231011	102000	1000	1000	1000	1000	1000	0
616	20231011	101900	1000	1000	1000	1000	1000	0
617	20231011	101800	1000	1000	1000	1000	1000	0
618	20231011	101700	1000	1000	1000	1000	1000	0
619	20231011	101600	1000	1000	1000	1000	1000	0
620	20231011	101500	1000	1000	1000	1000	1000	0
621	20231011	101400	1000	1000	1000	1000	1000	0
622	20231011	101300	1000	1000	1000	1000	1000	0
623	20231011	101200	1000	1000	1000	1000	1000	0
624	20231011	101100	1000	1000	1000	1000	1000	0
625	20231011	101000	1000	1000	1000	1000	1000	0
626	20231011	100900	1000	1000	1000	1000	1000	0
627	20231011	100800	1000	1000	1000	1000	1000	0
628	20231011	100700	1000	1000	1000	1000	1000	0
629	20231011	100600	1000	1000	1000	1000	1000	0
630	20231011	100500	1000	1000	1000	1000	1000	0
631	20231011	100400	1000	1000	1000	1000	1000	0
632	20231011	100300	1000	1000	1000	1000	1000	0
633	20231011	100200	1000	1000	1000	1000	1000	0
634	20231011	100100	1000	1000	1000	1000	1000	0
635	20231011	100000	1000	1000	1000	1000	1000	0
636	20231011	095900	1000	1000	1000	1000	1000	0
637	20231011	095800	1000	1000	1000	1000	1000	0
638	20231011	095700	1000	1000	1000	1000	1000	0
639	20231011	095600	1000	1000	1000	1000	1000	0
640	20231011	095500	1000	1000	1000	1000	1000	0
641	20231011	095400	1000	1000	1000	1000	1000	0
642	20231011	095300	1000	1000	1000	1000	1000	0
643	20231011	095200	1000	1000	1000	1000	1000	0
644	20231011	095100	1000	1000	1000	1000	1000	0
645	20231011	095000	1000	1000	1000	1000	1000	0
646	20231011	094900	1000	1000	1000	1000	1000	0
647	20231011	094800	1000	1000	1000	1000	1000	0
648	20231011	094700	1000	1000	1000	1000	1000	0
649	20231011	094600	1000	1000	1000	1000	1000	0
650	20231011	094500	1000	1000	1000	1000	1000	0
651	20231011	094400	1000	1000	1000	1000	1000	0
652	20231011	094300	1000	1000	1000	1000	1000	0
653	20231011	094200	1000	1000	1000	1000	1000	0
654	20231011	094100	1000	1000	1000	1000	1000	0
655	20231011	094000	1000	1000	1000	1000	1000	0
656	20231011	093900	1000	1000	1000	1000	1000	0
657	20231011	093800	1000	1000	1000	1000	1000	0
658	20231011	093700	1000	1000	1000	1000	1000	0
659	20231011	093600	1000	1000	1000	1000	1000	0
660	20231011	093500	1000	1000	1000	1000	1000	0
661	20231011	093400	1000	1000	1000	1000	1000	0
662	20231011	093300	1000	1000	1000	1000	1000	0
663	20231011	093200	1000	1000	1000	1000	1000	0
664	20231011	093100	1000	1000	1000	1000	1000	0
665	20231011	093000	1000	1000	1000	1000	1000	0
666	20231011	092900	1000	1000	1000	1000	1000	0
667	20231011	092800	1000	1000	1000	1000	1000	0
668	20231011	092700	1000	1000	1000	1000	1000	0
669	20231011	092600	1000	1000	1000	1000	1000	0
670	20231011	092500	1000	1000	1000	1000	1000	0
671	20231011	092400	1000	1000	1000	1000	1000	0
672	20231011	092300	1000	1000	1000	1000	1000	0
673	20231011	092200	1000	1000	1000	1000	1000	0
674	20231011	092100	1000	1000	1000	1000	1000	0
675	20231011	092000	1000	1000	1000	1000	1000	0
676	20231011	091900	1000	1000	1000	1000	1000	0
677	20231011	091800	1000	1000	1000	1000	1000	0
678	20231011	091700	1000	1000	1000	1000	1000	0
679	20231011	091600	1000	1000	1000	1000	1000	0
680	20231011	091500	1000	1000	1000	1000	1000	0
681	20231011	091400	1000	1000	1000	1000	1000	0
682	20231011	091300	1000	1000	1000	1000	1000	0
683	20231011	091200	1000	1000	1000	1000	1000	0
684	20231011	091100	1000	1000	1000	1000	1000	0
685	20231011	091000	1000	1000	1000	1000	1000	0
686	20231011	090900	1000	1000	1000	1000	1000	0
687	20231011	090800	1000	1000	1000	1000	1000	0
688	20231011	090700	1000	1000	1000	1000	1000	0
689	20231011	090600	1000	1000	1000	1000	1000	0
690	20231011	090500	1000	1000	1000	1000	1000	0
691	20231011	090400	1000	1000	1000	1000	1000	0
692	20231011	090300	1000	1000	1000	1000	1000	0
693	20231011	090200	1000	1000	1000	1000	1000	1
694	20231011	090100	0	959	959	959	959	0
695	20231011	090000	0	959	959	959	959	0