KissMeData/012210/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185600	2002000	1000	1000	1000	1000	971
3	20231102	185500	2002000	1000	1000	1000	1000	0
4	20231102	185400	2002000	1000	1000	1000	1000	0
5	20231102	185300	2002000	1000	1000	1000	1000	0
6	20231102	185200	2002000	1000	1000	1000	1000	0
7	20231102	185100	2002000	1000	1000	1000	1000	0
8	20231102	185000	2002000	1000	1000	1000	1000	0
9	20231102	184900	2002000	1000	1000	1000	1000	0
10	20231102	184800	2002000	1000	1000	1000	1000	0
11	20231102	184700	2002000	1000	1000	1000	1000	0
12	20231102	184600	2002000	1000	1000	1000	1000	0
13	20231102	184500	2002000	1000	1000	1000	1000	0
14	20231102	184400	2002000	1000	1000	1000	1000	0
15	20231102	184300	2002000	1000	1000	1000	1000	0
16	20231102	184200	2002000	1000	1000	1000	1000	0
17	20231102	184100	2002000	1000	1000	1000	1000	0
18	20231102	184000	2002000	1000	1000	1000	1000	0
19	20231102	183900	2002000	1000	1000	1000	1000	0
20	20231102	183800	2002000	1000	1000	1000	1000	0
21	20231102	183700	2002000	1000	1000	1000	1000	0
22	20231102	183600	2002000	1000	1000	1000	1000	0
23	20231102	183500	2002000	1000	1000	1000	1000	0
24	20231102	183400	2002000	1000	1000	1000	1000	0
25	20231102	183300	2002000	1000	1000	1000	1000	0
26	20231102	183200	2002000	1000	1000	1000	1000	0
27	20231102	183100	2002000	1000	1000	1000	1000	0
28	20231102	183000	2002000	1000	1000	1000	1000	0
29	20231102	182900	2002000	1000	1000	1000	1000	0
30	20231102	182800	2002000	1000	1000	1000	1000	0
31	20231102	182700	2002000	1000	1000	1000	1000	0
32	20231102	182600	2002000	1000	1000	1000	1000	971
33	20231102	182500	2002000	1000	1000	1000	1000	0
34	20231102	182400	2002000	1000	1000	1000	1000	0
35	20231102	182300	2002000	1000	1000	1000	1000	0
36	20231102	182200	2002000	1000	1000	1000	1000	0
37	20231102	182100	2002000	1000	1000	1000	1000	0
38	20231102	182000	2002000	1000	1000	1000	1000	0
39	20231102	181900	2002000	1000	1000	1000	1000	0
40	20231102	181800	2002000	1000	1000	1000	1000	0
41	20231102	181700	2002000	1000	1000	1000	1000	0
42	20231102	181600	2002000	1000	1000	1000	1000	0
43	20231102	181500	2002000	1000	1000	1000	1000	0
44	20231102	181400	2002000	1000	1000	1000	1000	0
45	20231102	181300	2002000	1000	1000	1000	1000	0
46	20231102	181200	2002000	1000	1000	1000	1000	0
47	20231102	181100	2002000	1000	1000	1000	1000	0
48	20231102	181000	2002000	1000	1000	1000	1000	0
49	20231102	180900	2002000	1000	1000	1000	1000	0
50	20231102	180800	2002000	1000	1000	1000	1000	0
51	20231102	180700	2002000	1000	1000	1000	1000	0
52	20231102	180600	2002000	1000	1000	1000	1000	0
53	20231102	180500	2002000	1000	1000	1000	1000	0
54	20231102	180400	2002000	1000	1000	1000	1000	0
55	20231102	180300	2002000	1000	1000	1000	1000	0
56	20231102	180200	2002000	1000	1000	1000	1000	0
57	20231102	180100	2002000	1000	1000	1000	1000	0
58	20231102	180000	2002000	1000	1000	1000	1000	0
59	20231102	175900	2002000	1000	1000	1000	1000	0
60	20231102	175800	2002000	1000	1000	1000	1000	0
61	20231102	175700	2002000	1000	1000	1000	1000	0
62	20231102	175600	2002000	1000	1000	1000	1000	971
63	20231102	175500	2002000	1000	1000	1000	1000	0
64	20231102	175400	2002000	1000	1000	1000	1000	0
65	20231102	175300	2002000	1000	1000	1000	1000	0
66	20231102	175200	2002000	1000	1000	1000	1000	0
67	20231102	175100	2002000	1000	1000	1000	1000	0
68	20231102	175000	2002000	1000	1000	1000	1000	0
69	20231102	174900	2002000	1000	1000	1000	1000	0
70	20231102	174800	2002000	1000	1000	1000	1000	0
71	20231102	174700	2002000	1000	1000	1000	1000	0
72	20231102	174600	2002000	1000	1000	1000	1000	0
73	20231102	174500	2002000	1000	1000	1000	1000	0
74	20231102	174400	2002000	1000	1000	1000	1000	0
75	20231102	174300	2002000	1000	1000	1000	1000	0
76	20231102	174200	2002000	1000	1000	1000	1000	0
77	20231102	174100	2002000	1000	1000	1000	1000	0
78	20231102	174000	2002000	1000	1000	1000	1000	0
79	20231102	173900	2002000	1000	1000	1000	1000	0
80	20231102	173800	2002000	1000	1000	1000	1000	0
81	20231102	173700	2002000	1000	1000	1000	1000	0
82	20231102	173600	2002000	1000	1000	1000	1000	0
83	20231102	173500	2002000	1000	1000	1000	1000	0
84	20231102	173400	2002000	1000	1000	1000	1000	0
85	20231102	173300	2002000	1000	1000	1000	1000	0
86	20231102	173200	2002000	1000	1000	1000	1000	0
87	20231102	173100	2002000	1000	1000	1000	1000	0
88	20231102	173000	2002000	1000	1000	1000	1000	0
89	20231102	172900	2002000	1000	1000	1000	1000	0
90	20231102	172800	2002000	1000	1000	1000	1000	0
91	20231102	172700	2002000	1000	1000	1000	1000	0
92	20231102	172600	2002000	1000	1000	1000	1000	971
93	20231102	172500	2002000	1000	1000	1000	1000	0
94	20231102	172400	2002000	1000	1000	1000	1000	0
95	20231102	172300	2002000	1000	1000	1000	1000	0
96	20231102	172200	2002000	1000	1000	1000	1000	0
97	20231102	172100	2002000	1000	1000	1000	1000	0
98	20231102	172000	2002000	1000	1000	1000	1000	0
99	20231102	171900	2002000	1000	1000	1000	1000	0
100	20231102	171800	2002000	1000	1000	1000	1000	0
101	20231102	171700	2002000	1000	1000	1000	1000	0
102	20231102	171600	2002000	1000	1000	1000	1000	0
103	20231102	171500	2002000	1000	1000	1000	1000	0
104	20231102	171400	2002000	1000	1000	1000	1000	0
105	20231102	171300	2002000	1000	1000	1000	1000	0
106	20231102	171200	2002000	1000	1000	1000	1000	0
107	20231102	171100	2002000	1000	1000	1000	1000	0
108	20231102	171000	2002000	1000	1000	1000	1000	0
109	20231102	170900	2002000	1000	1000	1000	1000	0
110	20231102	170800	2002000	1000	1000	1000	1000	0
111	20231102	170700	2002000	1000	1000	1000	1000	0
112	20231102	170600	2002000	1000	1000	1000	1000	0
113	20231102	170500	2002000	1000	1000	1000	1000	0
114	20231102	170400	2002000	1000	1000	1000	1000	0
115	20231102	170300	2002000	1000	1000	1000	1000	0
116	20231102	170200	2002000	1000	1000	1000	1000	0
117	20231102	170100	2002000	1000	1000	1000	1000	0
118	20231102	170000	2002000	1000	1000	1000	1000	0
119	20231102	165900	2002000	1000	1000	1000	1000	0
120	20231102	165800	2002000	1000	1000	1000	1000	0
121	20231102	165700	2002000	1000	1000	1000	1000	0
122	20231102	165600	2002000	1000	1000	1000	1000	971
123	20231102	165500	2002000	1000	1000	1000	1000	0
124	20231102	165400	2002000	1000	1000	1000	1000	0
125	20231102	165300	2002000	1000	1000	1000	1000	0
126	20231102	165200	2002000	1000	1000	1000	1000	0
127	20231102	165100	2002000	1000	1000	1000	1000	0
128	20231102	165000	2002000	1000	1000	1000	1000	0
129	20231102	164900	2002000	1000	1000	1000	1000	0
130	20231102	164800	2002000	1000	1000	1000	1000	0
131	20231102	164700	2002000	1000	1000	1000	1000	0
132	20231102	164600	2002000	1000	1000	1000	1000	0
133	20231102	164500	2002000	1000	1000	1000	1000	0
134	20231102	164400	2002000	1000	1000	1000	1000	0
135	20231102	164300	2002000	1000	1000	1000	1000	0
136	20231102	164200	2002000	1000	1000	1000	1000	0
137	20231102	164100	2002000	1000	1000	1000	1000	0
138	20231102	164000	2002000	1000	1000	1000	1000	0
139	20231102	163900	2002000	1000	1000	1000	1000	0
140	20231102	163800	2002000	1000	1000	1000	1000	0
141	20231102	163700	2002000	1000	1000	1000	1000	0
142	20231102	163600	2002000	1000	1000	1000	1000	0
143	20231102	163500	2002000	1000	1000	1000	1000	0
144	20231102	163400	2002000	1000	1000	1000	1000	0
145	20231102	163300	2002000	1000	1000	1000	1000	0
146	20231102	163200	2002000	1000	1000	1000	1000	0
147	20231102	163100	2002000	1000	1000	1000	1000	0
148	20231102	163000	2002000	1000	1000	1000	1000	0
149	20231102	162900	2002000	1000	1000	1000	1000	0
150	20231102	162800	2002000	1000	1000	1000	1000	0
151	20231102	162700	2002000	1000	1000	1000	1000	0
152	20231102	162600	2002000	1000	1000	1000	1000	971
153	20231102	162500	2002000	1000	1000	1000	1000	0
154	20231102	162400	2002000	1000	1000	1000	1000	0
155	20231102	162300	2002000	1000	1000	1000	1000	0
156	20231102	162200	2002000	1000	1000	1000	1000	0
157	20231102	162100	2002000	1000	1000	1000	1000	0
158	20231102	162000	2002000	1000	1000	1000	1000	0
159	20231102	161900	2002000	1000	1000	1000	1000	0
160	20231102	161800	2002000	1000	1000	1000	1000	0
161	20231102	161700	2002000	1000	1000	1000	1000	0
162	20231102	161600	2002000	1000	1000	1000	1000	0
163	20231102	161500	2002000	1000	1000	1000	1000	0
164	20231102	161400	2002000	1000	1000	1000	1000	0
165	20231102	161300	2002000	1000	1000	1000	1000	0
166	20231102	161200	2002000	1000	1000	1000	1000	0
167	20231102	161100	2002000	1000	1000	1000	1000	0
168	20231102	161000	2002000	1000	1000	1000	1000	0
169	20231102	160900	2002000	1000	1000	1000	1000	0
170	20231102	160800	2002000	1000	1000	1000	1000	0
171	20231102	160700	2002000	1000	1000	1000	1000	0
172	20231102	160600	2002000	1000	1000	1000	1000	0
173	20231102	160500	2002000	1000	1000	1000	1000	0
174	20231102	160400	2002000	1000	1000	1000	1000	0
175	20231102	160300	2002000	1000	1000	1000	1000	0
176	20231102	160200	2002000	1000	1000	1000	1000	0
177	20231102	160100	2002000	1000	1000	1000	1000	0
178	20231102	160000	2002000	1000	1000	1000	1000	0
179	20231102	155900	2002000	1000	1000	1000	1000	0
180	20231102	155800	2002000	1000	1000	1000	1000	0
181	20231102	155700	2002000	1000	1000	1000	1000	0
182	20231102	155600	2002000	1000	1000	1000	1000	971
183	20231102	155500	2002000	1000	1000	1000	1000	0
184	20231102	155400	2002000	1000	1000	1000	1000	0
185	20231102	155300	2002000	1000	1000	1000	1000	0
186	20231102	155200	2002000	1000	1000	1000	1000	0
187	20231102	155100	2002000	1000	1000	1000	1000	0
188	20231102	155000	2002000	1000	1000	1000	1000	0
189	20231102	154900	2002000	1000	1000	1000	1000	0
190	20231102	154800	2002000	1000	1000	1000	1000	0
191	20231102	154700	2002000	1000	1000	1000	1000	0
192	20231102	154600	2002000	1000	1000	1000	1000	0
193	20231102	154500	2002000	1000	1000	1000	1000	0
194	20231102	154400	2002000	1000	1000	1000	1000	0
195	20231102	154300	2002000	1000	1000	1000	1000	0
196	20231102	154200	2002000	1000	1000	1000	1000	0
197	20231102	154100	2002000	1000	1000	1000	1000	0
198	20231102	154000	2002000	1000	1000	1000	1000	0
199	20231102	153900	2002000	1000	1000	1000	1000	0
200	20231102	153800	2002000	1000	1000	1000	1000	0
201	20231102	153700	2002000	1000	1000	1000	1000	0
202	20231102	153600	2002000	1000	1000	1000	1000	0
203	20231102	153500	2002000	1000	1000	1000	1000	0
204	20231102	153400	2002000	1000	1000	1000	1000	0
205	20231102	153300	2002000	1000	1000	1000	1000	0
206	20231102	153200	2002000	1000	1000	1000	1000	0
207	20231102	153100	2002000	1000	1000	1000	1000	0
208	20231102	153000	2002000	1000	1000	1000	1000	0
209	20231102	152900	2002000	1000	1000	1000	1000	0
210	20231102	152800	2002000	1000	1000	1000	1000	0
211	20231102	152700	2002000	1000	1000	1000	1000	0
212	20231102	152600	2002000	1000	1000	1000	1000	0
213	20231102	152500	2002000	1000	1000	1000	1000	0
214	20231102	152400	2002000	1000	1000	1000	1000	0
215	20231102	152300	2002000	1000	1000	1000	1000	0
216	20231102	152200	2002000	1000	1000	1000	1000	0
217	20231102	152100	2002000	1000	1000	1000	1000	0
218	20231102	152000	2002000	1000	1000	1000	1000	0
219	20231102	151900	2002000	1000	1000	1000	1000	0
220	20231102	151800	2002000	1000	1000	1000	1000	0
221	20231102	151700	2002000	1000	1000	1000	1000	0
222	20231102	151600	2002000	1000	1000	1000	1000	0
223	20231102	151500	2002000	1000	1000	1000	1000	0
224	20231102	151400	2002000	1000	1000	1000	1000	0
225	20231102	151300	2002000	1000	1000	1000	1000	0
226	20231102	151200	2002000	1000	1000	1000	1000	0
227	20231102	151100	2002000	1000	1000	1000	1000	0
228	20231102	151000	2002000	1000	1000	1000	1000	0
229	20231102	150900	2002000	1000	1000	1000	1000	0
230	20231102	150800	2002000	1000	1000	1000	1000	0
231	20231102	150700	2002000	1000	1000	1000	1000	0
232	20231102	150600	2002000	1000	1000	1000	1000	0
233	20231102	150500	2002000	1000	1000	1000	1000	0
234	20231102	150400	2002000	1000	1000	1000	1000	0
235	20231102	150300	2002000	1000	1000	1000	1000	0
236	20231102	150200	2002000	1000	1000	1000	1000	0
237	20231102	150100	2002000	1000	1000	1000	1000	0
238	20231102	150000	2002000	1000	1000	1000	1000	0
239	20231102	145900	2002000	1000	1000	1000	1000	0
240	20231102	145800	2002000	1000	1000	1000	1000	0
241	20231102	145700	2002000	1000	1000	1000	1000	0
242	20231102	145600	2002000	1000	1000	1000	1000	0
243	20231102	145500	2002000	1000	1000	1000	1000	0
244	20231102	145400	2002000	1000	1000	1000	1000	0
245	20231102	145300	2002000	1000	1000	1000	1000	0
246	20231102	145200	2002000	1000	1000	1000	1000	0
247	20231102	145100	2002000	1000	1000	1000	1000	0
248	20231102	145000	2002000	1000	1000	1000	1000	0
249	20231102	144900	2002000	1000	1000	1000	1000	0
250	20231102	144800	2002000	1000	1000	1000	1000	0
251	20231102	144700	2002000	1000	1000	1000	1000	0
252	20231102	144600	2002000	1000	1000	1000	1000	0
253	20231102	144500	2002000	1000	1000	1000	1000	0
254	20231102	144400	2002000	1000	1000	1000	1000	0
255	20231102	144300	2002000	1000	1000	1000	1000	0
256	20231102	144200	2002000	1000	1000	1000	1000	0
257	20231102	144100	2002000	1000	1000	1000	1000	0
258	20231102	144000	2002000	1000	1000	1000	1000	0
259	20231102	143900	2002000	1000	1000	1000	1000	0
260	20231102	143800	2002000	1000	1000	1000	1000	0
261	20231102	143700	2002000	1000	1000	1000	1000	0
262	20231102	143600	2002000	1000	1000	1000	1000	0
263	20231102	143500	2002000	1000	1000	1000	1000	0
264	20231102	143400	2002000	1000	1000	1000	1000	0
265	20231102	143300	2002000	1000	1000	1000	1000	0
266	20231102	143200	2002000	1000	1000	1000	1000	0
267	20231102	143100	2002000	1000	1000	1000	1000	0
268	20231102	143000	2002000	1000	1000	1000	1000	0
269	20231102	142900	2002000	1000	1000	1000	1000	0
270	20231102	142800	2002000	1000	1000	1000	1000	0
271	20231102	142700	2002000	1000	1000	1000	1000	0
272	20231102	142600	2002000	1000	1000	1000	1000	0
273	20231102	142500	2002000	1000	1000	1000	1000	0
274	20231102	142400	2002000	1000	1000	1000	1000	0
275	20231102	142300	2002000	1000	1000	1000	1000	0
276	20231102	142200	2002000	1000	1000	1000	1000	0
277	20231102	142100	2002000	1000	1000	1000	1000	0
278	20231102	142000	2002000	1000	1000	1000	1000	0
279	20231102	141900	2002000	1000	1000	1000	1000	0
280	20231102	141800	2002000	1000	1000	1000	1000	0
281	20231102	141700	2002000	1000	1000	1000	1000	0
282	20231102	141600	2002000	1000	1000	1000	1000	0
283	20231102	141500	2002000	1000	1000	1000	1000	0
284	20231102	141400	2002000	1000	1000	1000	1000	0
285	20231102	141300	2002000	1000	1000	1000	1000	0
286	20231102	141200	2002000	1000	1000	1000	1000	0
287	20231102	141100	2002000	1000	1000	1000	1000	0
288	20231102	141000	2002000	1000	1000	1000	1000	0
289	20231102	140900	2002000	1000	1000	1000	1000	0
290	20231102	140800	2002000	1000	1000	1000	1000	0
291	20231102	140700	2002000	1000	1000	1000	1000	0
292	20231102	140600	2002000	1000	1000	1000	1000	0
293	20231102	140500	2002000	1000	1000	1000	1000	0
294	20231102	140400	2002000	1000	1000	1000	1000	0
295	20231102	140300	2002000	1000	1000	1000	1000	0
296	20231102	140200	2002000	1000	1000	1000	1000	0
297	20231102	140100	2002000	1000	1000	1000	1000	0
298	20231102	140000	2002000	1000	1000	1000	1000	0
299	20231102	135900	2002000	1000	1000	1000	1000	0
300	20231102	135800	2002000	1000	1000	1000	1000	0
301	20231102	135700	2002000	1000	1000	1000	1000	0
302	20231102	135600	2002000	1000	1000	1000	1000	0
303	20231102	135500	2002000	1000	1000	1000	1000	0
304	20231102	135400	2002000	1000	1000	1000	1000	0
305	20231102	135300	2002000	1000	1000	1000	1000	0
306	20231102	135200	2002000	1000	1000	1000	1000	0
307	20231102	135100	2002000	1000	1000	1000	1000	0
308	20231102	135000	2002000	1000	1000	1000	1000	0
309	20231102	134900	2002000	1000	1000	1000	1000	0
310	20231102	134800	2002000	1000	1000	1000	1000	0
311	20231102	134700	2002000	1000	1000	1000	1000	0
312	20231102	134600	2002000	1000	1000	1000	1000	0
313	20231102	134500	2002000	1000	1000	1000	1000	971
314	20231102	134400	1031000	1000	1000	1000	1000	0
315	20231102	134300	1031000	1000	1000	1000	1000	0
316	20231102	134200	1031000	1000	1000	1000	1000	0
317	20231102	134100	1031000	1000	1000	1000	1000	0
318	20231102	134000	1031000	1000	1000	1000	1000	0
319	20231102	133900	1031000	1000	1000	1000	1000	0
320	20231102	133800	1031000	1000	1000	1000	1000	0
321	20231102	133700	1031000	1000	1000	1000	1000	0
322	20231102	133600	1031000	1000	1000	1000	1000	0
323	20231102	133500	1031000	1000	1000	1000	1000	0
324	20231102	133400	1031000	1000	1000	1000	1000	0
325	20231102	133300	1031000	1000	1000	1000	1000	0
326	20231102	133200	1031000	1000	1000	1000	1000	0
327	20231102	133100	1031000	1000	1000	1000	1000	0
328	20231102	133000	1031000	1000	1000	1000	1000	0
329	20231102	132900	1031000	1000	1000	1000	1000	0
330	20231102	132800	1031000	1000	1000	1000	1000	0
331	20231102	132700	1031000	1000	1000	1000	1000	0
332	20231102	132600	1031000	1000	1000	1000	1000	0
333	20231102	132500	1031000	1000	1000	1000	1000	0
334	20231102	132400	1031000	1000	1000	1000	1000	0
335	20231102	132300	1031000	1000	1000	1000	1000	0
336	20231102	132200	1031000	1000	1000	1000	1000	0
337	20231102	132100	1031000	1000	1000	1000	1000	0
338	20231102	132000	1031000	1000	1000	1000	1000	0
339	20231102	131900	1031000	1000	1000	1000	1000	0
340	20231102	131800	1031000	1000	1000	1000	1000	0
341	20231102	131700	1031000	1000	1000	1000	1000	0
342	20231102	131600	1031000	1000	1000	1000	1000	0
343	20231102	131500	1031000	1000	1000	1000	1000	0
344	20231102	131400	1031000	1000	1000	1000	1000	0
345	20231102	131300	1031000	1000	1000	1000	1000	0
346	20231102	131200	1031000	1000	1000	1000	1000	0
347	20231102	131100	1031000	1000	1000	1000	1000	0
348	20231102	131000	1031000	1000	1000	1000	1000	0
349	20231102	130900	1031000	1000	1000	1000	1000	0
350	20231102	130800	1031000	1000	1000	1000	1000	0
351	20231102	130700	1031000	1000	1000	1000	1000	0
352	20231102	130600	1031000	1000	1000	1000	1000	0
353	20231102	130500	1031000	1000	1000	1000	1000	0
354	20231102	130400	1031000	1000	1000	1000	1000	0
355	20231102	130300	1031000	1000	1000	1000	1000	0
356	20231102	130200	1031000	1000	1000	1000	1000	0
357	20231102	130100	1031000	1000	1000	1000	1000	0
358	20231102	130000	1031000	1000	1000	1000	1000	0
359	20231102	125900	1031000	1000	1000	1000	1000	0
360	20231102	125800	1031000	1000	1000	1000	1000	29
361	20231102	125700	1002000	1000	1000	1000	1000	0
362	20231102	125600	1002000	1000	1000	1000	1000	1000
363	20231102	125500	2000	1000	1000	1000	1000	0
364	20231102	125400	2000	1000	1000	1000	1000	0
365	20231102	125300	2000	1000	1000	1000	1000	0
366	20231102	125200	2000	1000	1000	1000	1000	0
367	20231102	125100	2000	1000	1000	1000	1000	0
368	20231102	125000	2000	1000	1000	1000	1000	0
369	20231102	124900	2000	1000	1000	1000	1000	0
370	20231102	124800	2000	1000	1000	1000	1000	0
371	20231102	124700	2000	1000	1000	1000	1000	0
372	20231102	124600	2000	1000	1000	1000	1000	0
373	20231102	124500	2000	1000	1000	1000	1000	0
374	20231102	124400	2000	1000	1000	1000	1000	0
375	20231102	124300	2000	1000	1000	1000	1000	0
376	20231102	124200	2000	1000	1000	1000	1000	0
377	20231102	124100	2000	1000	1000	1000	1000	0
378	20231102	124000	2000	1000	1000	1000	1000	0
379	20231102	123900	2000	1000	1000	1000	1000	0
380	20231102	123800	2000	1000	1000	1000	1000	0
381	20231102	123700	2000	1000	1000	1000	1000	0
382	20231102	123600	2000	1000	1000	1000	1000	0
383	20231102	123500	2000	1000	1000	1000	1000	0
384	20231102	123400	2000	1000	1000	1000	1000	0
385	20231102	123300	2000	1000	1000	1000	1000	0
386	20231102	123200	2000	1000	1000	1000	1000	0
387	20231102	123100	2000	1000	1000	1000	1000	0
388	20231102	123000	2000	1000	1000	1000	1000	0
389	20231102	122900	2000	1000	1000	1000	1000	0
390	20231102	122800	2000	1000	1000	1000	1000	0
391	20231102	122700	2000	1000	1000	1000	1000	0
392	20231102	122600	2000	1000	1000	1000	1000	0
393	20231102	122500	2000	1000	1000	1000	1000	0
394	20231102	122400	2000	1000	1000	1000	1000	0
395	20231102	122300	2000	1000	1000	1000	1000	0
396	20231102	122200	2000	1000	1000	1000	1000	0
397	20231102	122100	2000	1000	1000	1000	1000	0
398	20231102	122000	2000	1000	1000	1000	1000	0
399	20231102	121900	2000	1000	1000	1000	1000	0
400	20231102	121800	2000	1000	1000	1000	1000	0
401	20231102	121700	2000	1000	1000	1000	1000	0
402	20231102	121600	2000	1000	1000	1000	1000	0
403	20231102	121500	2000	1000	1000	1000	1000	0
404	20231102	121400	2000	1000	1000	1000	1000	0
405	20231102	121300	2000	1000	1000	1000	1000	0
406	20231102	121200	2000	1000	1000	1000	1000	0
407	20231102	121100	2000	1000	1000	1000	1000	0
408	20231102	121000	2000	1000	1000	1000	1000	0
409	20231102	120900	2000	1000	1000	1000	1000	0
410	20231102	120800	2000	1000	1000	1000	1000	0
411	20231102	120700	2000	1000	1000	1000	1000	0
412	20231102	120600	2000	1000	1000	1000	1000	0
413	20231102	120500	2000	1000	1000	1000	1000	0
414	20231102	120400	2000	1000	1000	1000	1000	0
415	20231102	120300	2000	1000	1000	1000	1000	0
416	20231102	120200	2000	1000	1000	1000	1000	0
417	20231102	120100	2000	1000	1000	1000	1000	0
418	20231102	120000	2000	1000	1000	1000	1000	0
419	20231102	115900	2000	1000	1000	1000	1000	0
420	20231102	115800	2000	1000	1000	1000	1000	0
421	20231102	115700	2000	1000	1000	1000	1000	0
422	20231102	115600	2000	1000	1000	1000	1000	0
423	20231102	115500	2000	1000	1000	1000	1000	0
424	20231102	115400	2000	1000	1000	1000	1000	0
425	20231102	115300	2000	1000	1000	1000	1000	0
426	20231102	115200	2000	1000	1000	1000	1000	0
427	20231102	115100	2000	1000	1000	1000	1000	0
428	20231102	115000	2000	1000	1000	1000	1000	0
429	20231102	114900	2000	1000	1000	1000	1000	0
430	20231102	114800	2000	1000	1000	1000	1000	0
431	20231102	114700	2000	1000	1000	1000	1000	0
432	20231102	114600	2000	1000	1000	1000	1000	0
433	20231102	114500	2000	1000	1000	1000	1000	0
434	20231102	114400	2000	1000	1000	1000	1000	0
435	20231102	114300	2000	1000	1000	1000	1000	0
436	20231102	114200	2000	1000	1000	1000	1000	0
437	20231102	114100	2000	1000	1000	1000	1000	0
438	20231102	114000	2000	1000	1000	1000	1000	0
439	20231102	113900	2000	1000	1000	1000	1000	0
440	20231102	113800	2000	1000	1000	1000	1000	0
441	20231102	113700	2000	1000	1000	1000	1000	0
442	20231102	113600	2000	1000	1000	1000	1000	0
443	20231102	113500	2000	1000	1000	1000	1000	0
444	20231102	113400	2000	1000	1000	1000	1000	0
445	20231102	113300	2000	1000	1000	1000	1000	0
446	20231102	113200	2000	1000	1000	1000	1000	0
447	20231102	113100	2000	1000	1000	1000	1000	0
448	20231102	113000	2000	1000	1000	1000	1000	0
449	20231102	112900	2000	1000	1000	1000	1000	0
450	20231102	112800	2000	1000	1000	1000	1000	0
451	20231102	112700	2000	1000	1000	1000	1000	0
452	20231102	112600	2000	1000	1000	1000	1000	0
453	20231102	112500	2000	1000	1000	1000	1000	0
454	20231102	112400	2000	1000	1000	1000	1000	0
455	20231102	112300	2000	1000	1000	1000	1000	0
456	20231102	112200	2000	1000	1000	1000	1000	0
457	20231102	112100	2000	1000	1000	1000	1000	0
458	20231102	112000	2000	1000	1000	1000	1000	0
459	20231102	111900	2000	1000	1000	1000	1000	0
460	20231102	111800	2000	1000	1000	1000	1000	0
461	20231102	111700	2000	1000	1000	1000	1000	0
462	20231102	111600	2000	1000	1000	1000	1000	0
463	20231102	111500	2000	1000	1000	1000	1000	0
464	20231102	111400	2000	1000	1000	1000	1000	0
465	20231102	111300	2000	1000	1000	1000	1000	0
466	20231102	111200	2000	1000	1000	1000	1000	0
467	20231102	111100	2000	1000	1000	1000	1000	0
468	20231102	111000	2000	1000	1000	1000	1000	0
469	20231102	110900	2000	1000	1000	1000	1000	0
470	20231102	110800	2000	1000	1000	1000	1000	0
471	20231102	110700	2000	1000	1000	1000	1000	0
472	20231102	110600	2000	1000	1000	1000	1000	0
473	20231102	110500	2000	1000	1000	1000	1000	0
474	20231102	110400	2000	1000	1000	1000	1000	0
475	20231102	110300	2000	1000	1000	1000	1000	0
476	20231102	110200	2000	1000	1000	1000	1000	0
477	20231102	110100	2000	1000	1000	1000	1000	0
478	20231102	110000	2000	1000	1000	1000	1000	0
479	20231102	105900	2000	1000	1000	1000	1000	0
480	20231102	105800	2000	1000	1000	1000	1000	0
481	20231102	105700	2000	1000	1000	1000	1000	0
482	20231102	105600	2000	1000	1000	1000	1000	0
483	20231102	105500	2000	1000	1000	1000	1000	0
484	20231102	105400	2000	1000	1000	1000	1000	0
485	20231102	105300	2000	1000	1000	1000	1000	0
486	20231102	105200	2000	1000	1000	1000	1000	0
487	20231102	105100	2000	1000	1000	1000	1000	0
488	20231102	105000	2000	1000	1000	1000	1000	0
489	20231102	104900	2000	1000	1000	1000	1000	0
490	20231102	104800	2000	1000	1000	1000	1000	0
491	20231102	104700	2000	1000	1000	1000	1000	2
492	20231102	104600	0	1000	1000	1000	1000	0
493	20231102	104500	0	1000	1000	1000	1000	0
494	20231102	104400	0	1000	1000	1000	1000	0
495	20231102	104300	0	1000	1000	1000	1000	0
496	20231102	104200	0	1000	1000	1000	1000	0
497	20231102	104100	0	1000	1000	1000	1000	0
498	20231102	104000	0	1000	1000	1000	1000	0
499	20231102	103900	0	1000	1000	1000	1000	0
500	20231102	103800	0	1000	1000	1000	1000	0
501	20231102	103700	0	1000	1000	1000	1000	0
502	20231102	103600	0	1000	1000	1000	1000	0
503	20231102	103500	0	1000	1000	1000	1000	0
504	20231102	103400	0	1000	1000	1000	1000	0
505	20231102	103300	0	1000	1000	1000	1000	0
506	20231102	103200	0	1000	1000	1000	1000	0
507	20231102	103100	0	1000	1000	1000	1000	0
508	20231102	103000	0	1000	1000	1000	1000	0
509	20231102	102900	0	1000	1000	1000	1000	0
510	20231102	102800	0	1000	1000	1000	1000	0
511	20231102	102700	0	1000	1000	1000	1000	0
512	20231102	102600	0	1000	1000	1000	1000	0
513	20231102	102500	0	1000	1000	1000	1000	0
514	20231102	102400	0	1000	1000	1000	1000	0
515	20231102	102300	0	1000	1000	1000	1000	0
516	20231102	102200	0	1000	1000	1000	1000	0
517	20231102	102100	0	1000	1000	1000	1000	0
518	20231102	102000	0	1000	1000	1000	1000	0
519	20231102	101900	0	1000	1000	1000	1000	0
520	20231102	101800	0	1000	1000	1000	1000	0
521	20231102	101700	0	1000	1000	1000	1000	0
522	20231102	101600	0	1000	1000	1000	1000	0
523	20231102	101500	0	1000	1000	1000	1000	0
524	20231102	101400	0	1000	1000	1000	1000	0
525	20231102	101300	0	1000	1000	1000	1000	0
526	20231102	101200	0	1000	1000	1000	1000	0
527	20231102	101100	0	1000	1000	1000	1000	0
528	20231102	101000	0	1000	1000	1000	1000	0
529	20231102	100900	0	1000	1000	1000	1000	0
530	20231102	100800	0	1000	1000	1000	1000	0
531	20231102	100700	0	1000	1000	1000	1000	0
532	20231102	100600	0	1000	1000	1000	1000	0
533	20231102	100500	0	1000	1000	1000	1000	0
534	20231102	100400	0	1000	1000	1000	1000	0
535	20231102	100300	0	1000	1000	1000	1000	0
536	20231102	100200	0	1000	1000	1000	1000	0
537	20231102	100100	0	1000	1000	1000	1000	0
538	20231102	100000	0	1000	1000	1000	1000	0
539	20231102	095900	0	1000	1000	1000	1000	0
540	20231102	095800	0	1000	1000	1000	1000	0
541	20231102	095700	0	1000	1000	1000	1000	0
542	20231102	095600	0	1000	1000	1000	1000	0
543	20231102	095500	0	1000	1000	1000	1000	0
544	20231102	095400	0	1000	1000	1000	1000	0
545	20231102	095300	0	1000	1000	1000	1000	0
546	20231102	095200	0	1000	1000	1000	1000	0
547	20231102	095100	0	1000	1000	1000	1000	0
548	20231102	095000	0	1000	1000	1000	1000	0
549	20231102	094900	0	1000	1000	1000	1000	0
550	20231102	094800	0	1000	1000	1000	1000	0
551	20231102	094700	0	1000	1000	1000	1000	0
552	20231102	094600	0	1000	1000	1000	1000	0
553	20231102	094500	0	1000	1000	1000	1000	0
554	20231102	094400	0	1000	1000	1000	1000	0
555	20231102	094300	0	1000	1000	1000	1000	0
556	20231102	094200	0	1000	1000	1000	1000	0
557	20231102	094100	0	1000	1000	1000	1000	0
558	20231102	094000	0	1000	1000	1000	1000	0
559	20231102	093900	0	1000	1000	1000	1000	0
560	20231102	093800	0	1000	1000	1000	1000	0
561	20231102	093700	0	1000	1000	1000	1000	0
562	20231102	093600	0	1000	1000	1000	1000	0
563	20231102	093500	0	1000	1000	1000	1000	0
564	20231102	093400	0	1000	1000	1000	1000	0
565	20231102	093300	0	1000	1000	1000	1000	0
566	20231102	093200	0	1000	1000	1000	1000	0
567	20231102	093100	0	1000	1000	1000	1000	0
568	20231102	093000	0	1000	1000	1000	1000	0
569	20231102	092900	0	1000	1000	1000	1000	0
570	20231102	092800	0	1000	1000	1000	1000	0
571	20231102	092700	0	1000	1000	1000	1000	0
572	20231102	092600	0	1000	1000	1000	1000	0
573	20231102	092500	0	1000	1000	1000	1000	0
574	20231102	092400	0	1000	1000	1000	1000	0
575	20231102	092300	0	1000	1000	1000	1000	0
576	20231102	092200	0	1000	1000	1000	1000	0
577	20231102	092100	0	1000	1000	1000	1000	0
578	20231102	092000	0	1000	1000	1000	1000	0
579	20231102	091900	0	1000	1000	1000	1000	0
580	20231102	091800	0	1000	1000	1000	1000	0
581	20231102	091700	0	1000	1000	1000	1000	0
582	20231102	091600	0	1000	1000	1000	1000	0
583	20231102	091500	0	1000	1000	1000	1000	0
584	20231102	091400	0	1000	1000	1000	1000	0
585	20231102	091300	0	1000	1000	1000	1000	0
586	20231102	091200	0	1000	1000	1000	1000	0
587	20231102	091100	0	1000	1000	1000	1000	0
588	20231102	091000	0	1000	1000	1000	1000	0
589	20231102	090900	0	1000	1000	1000	1000	0
590	20231102	090800	0	1000	1000	1000	1000	0
591	20231102	090700	0	1000	1000	1000	1000	0
592	20231102	090600	0	1000	1000	1000	1000	0
593	20231102	090500	0	1000	1000	1000	1000	0
594	20231102	090400	0	1000	1000	1000	1000	0
595	20231102	090300	0	1000	1000	1000	1000	0
596	20231102	090200	0	1000	1000	1000	1000	0
597	20231102	090100	0	1000	1000	1000	1000	0
598	20231102	090000	0	1000	1000	1000	1000	0