KissMeData/212310/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204300	1000	1000	1000	1000	1000	1
3	20241018	204200	1000	1000	1000	1000	1000	0
4	20241018	204100	1000	1000	1000	1000	1000	0
5	20241018	204000	1000	1000	1000	1000	1000	0
6	20241018	203900	1000	1000	1000	1000	1000	0
7	20241018	203800	1000	1000	1000	1000	1000	0
8	20241018	203700	1000	1000	1000	1000	1000	0
9	20241018	203600	1000	1000	1000	1000	1000	0
10	20241018	203500	1000	1000	1000	1000	1000	0
11	20241018	203400	1000	1000	1000	1000	1000	0
12	20241018	203300	1000	1000	1000	1000	1000	0
13	20241018	203200	1000	1000	1000	1000	1000	0
14	20241018	203100	1000	1000	1000	1000	1000	0
15	20241018	203000	1000	1000	1000	1000	1000	0
16	20241018	202900	1000	1000	1000	1000	1000	0
17	20241018	202800	1000	1000	1000	1000	1000	0
18	20241018	202700	1000	1000	1000	1000	1000	0
19	20241018	202600	1000	1000	1000	1000	1000	0
20	20241018	202500	1000	1000	1000	1000	1000	0
21	20241018	202400	1000	1000	1000	1000	1000	0
22	20241018	202300	1000	1000	1000	1000	1000	0
23	20241018	202200	1000	1000	1000	1000	1000	0
24	20241018	202100	1000	1000	1000	1000	1000	0
25	20241018	202000	1000	1000	1000	1000	1000	0
26	20241018	201900	1000	1000	1000	1000	1000	0
27	20241018	201800	1000	1000	1000	1000	1000	0
28	20241018	201700	1000	1000	1000	1000	1000	0
29	20241018	201600	1000	1000	1000	1000	1000	0
30	20241018	201500	1000	1000	1000	1000	1000	0
31	20241018	201400	1000	1000	1000	1000	1000	0
32	20241018	201300	1000	1000	1000	1000	1000	1
33	20241018	201200	1000	1000	1000	1000	1000	0
34	20241018	201100	1000	1000	1000	1000	1000	0
35	20241018	201000	1000	1000	1000	1000	1000	0
36	20241018	200900	1000	1000	1000	1000	1000	0
37	20241018	200800	1000	1000	1000	1000	1000	0
38	20241018	200700	1000	1000	1000	1000	1000	0
39	20241018	200600	1000	1000	1000	1000	1000	0
40	20241018	200500	1000	1000	1000	1000	1000	0
41	20241018	200400	1000	1000	1000	1000	1000	0
42	20241018	200300	1000	1000	1000	1000	1000	0
43	20241018	200200	1000	1000	1000	1000	1000	0
44	20241018	200100	1000	1000	1000	1000	1000	0
45	20241018	200000	1000	1000	1000	1000	1000	0
46	20241018	195900	1000	1000	1000	1000	1000	0
47	20241018	195800	1000	1000	1000	1000	1000	0
48	20241018	195700	1000	1000	1000	1000	1000	0
49	20241018	195600	1000	1000	1000	1000	1000	0
50	20241018	195500	1000	1000	1000	1000	1000	0
51	20241018	195400	1000	1000	1000	1000	1000	0
52	20241018	195300	1000	1000	1000	1000	1000	0
53	20241018	195200	1000	1000	1000	1000	1000	0
54	20241018	195100	1000	1000	1000	1000	1000	0
55	20241018	195000	1000	1000	1000	1000	1000	0
56	20241018	194900	1000	1000	1000	1000	1000	0
57	20241018	194800	1000	1000	1000	1000	1000	0
58	20241018	194700	1000	1000	1000	1000	1000	0
59	20241018	194600	1000	1000	1000	1000	1000	0
60	20241018	194500	1000	1000	1000	1000	1000	0
61	20241018	194400	1000	1000	1000	1000	1000	0
62	20241018	194300	1000	1000	1000	1000	1000	1
63	20241018	194200	1000	1000	1000	1000	1000	0
64	20241018	194100	1000	1000	1000	1000	1000	0
65	20241018	194000	1000	1000	1000	1000	1000	0
66	20241018	193900	1000	1000	1000	1000	1000	0
67	20241018	193800	1000	1000	1000	1000	1000	0
68	20241018	193700	1000	1000	1000	1000	1000	0
69	20241018	193600	1000	1000	1000	1000	1000	0
70	20241018	193500	1000	1000	1000	1000	1000	0
71	20241018	193400	1000	1000	1000	1000	1000	0
72	20241018	193300	1000	1000	1000	1000	1000	0
73	20241018	193200	1000	1000	1000	1000	1000	0
74	20241018	193100	1000	1000	1000	1000	1000	0
75	20241018	193000	1000	1000	1000	1000	1000	0
76	20241018	192900	1000	1000	1000	1000	1000	0
77	20241018	192800	1000	1000	1000	1000	1000	0
78	20241018	192700	1000	1000	1000	1000	1000	0
79	20241018	192600	1000	1000	1000	1000	1000	0
80	20241018	192500	1000	1000	1000	1000	1000	0
81	20241018	192400	1000	1000	1000	1000	1000	0
82	20241018	192300	1000	1000	1000	1000	1000	0
83	20241018	192200	1000	1000	1000	1000	1000	0
84	20241018	192100	1000	1000	1000	1000	1000	0
85	20241018	192000	1000	1000	1000	1000	1000	0
86	20241018	191900	1000	1000	1000	1000	1000	0
87	20241018	191800	1000	1000	1000	1000	1000	0
88	20241018	191700	1000	1000	1000	1000	1000	0
89	20241018	191600	1000	1000	1000	1000	1000	0
90	20241018	191500	1000	1000	1000	1000	1000	0
91	20241018	191400	1000	1000	1000	1000	1000	0
92	20241018	191300	1000	1000	1000	1000	1000	1
93	20241018	191200	1000	1000	1000	1000	1000	0
94	20241018	191100	1000	1000	1000	1000	1000	0
95	20241018	191000	1000	1000	1000	1000	1000	0
96	20241018	190900	1000	1000	1000	1000	1000	0
97	20241018	190800	1000	1000	1000	1000	1000	0
98	20241018	190700	1000	1000	1000	1000	1000	0
99	20241018	190600	1000	1000	1000	1000	1000	0
100	20241018	190500	1000	1000	1000	1000	1000	0
101	20241018	190400	1000	1000	1000	1000	1000	0
102	20241018	190300	1000	1000	1000	1000	1000	0
103	20241018	190200	1000	1000	1000	1000	1000	0
104	20241018	190100	1000	1000	1000	1000	1000	0
105	20241018	190000	1000	1000	1000	1000	1000	0
106	20241018	185900	1000	1000	1000	1000	1000	0
107	20241018	185800	1000	1000	1000	1000	1000	0
108	20241018	185700	1000	1000	1000	1000	1000	0
109	20241018	185600	1000	1000	1000	1000	1000	0
110	20241018	185500	1000	1000	1000	1000	1000	0
111	20241018	185400	1000	1000	1000	1000	1000	0
112	20241018	185300	1000	1000	1000	1000	1000	0
113	20241018	185200	1000	1000	1000	1000	1000	0
114	20241018	185100	1000	1000	1000	1000	1000	0
115	20241018	185000	1000	1000	1000	1000	1000	0
116	20241018	184900	1000	1000	1000	1000	1000	0
117	20241018	184800	1000	1000	1000	1000	1000	0
118	20241018	184700	1000	1000	1000	1000	1000	0
119	20241018	184600	1000	1000	1000	1000	1000	0
120	20241018	184500	1000	1000	1000	1000	1000	0
121	20241018	184400	1000	1000	1000	1000	1000	0
122	20241018	184300	1000	1000	1000	1000	1000	1
123	20241018	184200	1000	1000	1000	1000	1000	0
124	20241018	184100	1000	1000	1000	1000	1000	0
125	20241018	184000	1000	1000	1000	1000	1000	0
126	20241018	183900	1000	1000	1000	1000	1000	0
127	20241018	183800	1000	1000	1000	1000	1000	0
128	20241018	183700	1000	1000	1000	1000	1000	0
129	20241018	183600	1000	1000	1000	1000	1000	0
130	20241018	183500	1000	1000	1000	1000	1000	0
131	20241018	183400	1000	1000	1000	1000	1000	0
132	20241018	183300	1000	1000	1000	1000	1000	0
133	20241018	183200	1000	1000	1000	1000	1000	0
134	20241018	183100	1000	1000	1000	1000	1000	0
135	20241018	183000	1000	1000	1000	1000	1000	0
136	20241018	182900	1000	1000	1000	1000	1000	0
137	20241018	182800	1000	1000	1000	1000	1000	0
138	20241018	182700	1000	1000	1000	1000	1000	0
139	20241018	182600	1000	1000	1000	1000	1000	0
140	20241018	182500	1000	1000	1000	1000	1000	0
141	20241018	182400	1000	1000	1000	1000	1000	0
142	20241018	182300	1000	1000	1000	1000	1000	0
143	20241018	182200	1000	1000	1000	1000	1000	0
144	20241018	182100	1000	1000	1000	1000	1000	0
145	20241018	182000	1000	1000	1000	1000	1000	0
146	20241018	181900	1000	1000	1000	1000	1000	0
147	20241018	181800	1000	1000	1000	1000	1000	0
148	20241018	181700	1000	1000	1000	1000	1000	0
149	20241018	181600	1000	1000	1000	1000	1000	0
150	20241018	181500	1000	1000	1000	1000	1000	0
151	20241018	181400	1000	1000	1000	1000	1000	0
152	20241018	181300	1000	1000	1000	1000	1000	1
153	20241018	181200	1000	1000	1000	1000	1000	0
154	20241018	181100	1000	1000	1000	1000	1000	0
155	20241018	181000	1000	1000	1000	1000	1000	0
156	20241018	180900	1000	1000	1000	1000	1000	0
157	20241018	180800	1000	1000	1000	1000	1000	0
158	20241018	180700	1000	1000	1000	1000	1000	0
159	20241018	180600	1000	1000	1000	1000	1000	0
160	20241018	180500	1000	1000	1000	1000	1000	0
161	20241018	180400	1000	1000	1000	1000	1000	0
162	20241018	180300	1000	1000	1000	1000	1000	0
163	20241018	180200	1000	1000	1000	1000	1000	0
164	20241018	180100	1000	1000	1000	1000	1000	0
165	20241018	180000	1000	1000	1000	1000	1000	0
166	20241018	175900	1000	1000	1000	1000	1000	0
167	20241018	175800	1000	1000	1000	1000	1000	0
168	20241018	175700	1000	1000	1000	1000	1000	0
169	20241018	175600	1000	1000	1000	1000	1000	0
170	20241018	175500	1000	1000	1000	1000	1000	0
171	20241018	175400	1000	1000	1000	1000	1000	0
172	20241018	175300	1000	1000	1000	1000	1000	0
173	20241018	175200	1000	1000	1000	1000	1000	0
174	20241018	175100	1000	1000	1000	1000	1000	0
175	20241018	175000	1000	1000	1000	1000	1000	0
176	20241018	174900	1000	1000	1000	1000	1000	0
177	20241018	174800	1000	1000	1000	1000	1000	0
178	20241018	174700	1000	1000	1000	1000	1000	0
179	20241018	174600	1000	1000	1000	1000	1000	0
180	20241018	174500	1000	1000	1000	1000	1000	0
181	20241018	174400	1000	1000	1000	1000	1000	0
182	20241018	174300	1000	1000	1000	1000	1000	1
183	20241018	174200	1000	1000	1000	1000	1000	0
184	20241018	174100	1000	1000	1000	1000	1000	0
185	20241018	174000	1000	1000	1000	1000	1000	0
186	20241018	173900	1000	1000	1000	1000	1000	0
187	20241018	173800	1000	1000	1000	1000	1000	0
188	20241018	173700	1000	1000	1000	1000	1000	0
189	20241018	173600	1000	1000	1000	1000	1000	0
190	20241018	173500	1000	1000	1000	1000	1000	0
191	20241018	173400	1000	1000	1000	1000	1000	0
192	20241018	173300	1000	1000	1000	1000	1000	0
193	20241018	173200	1000	1000	1000	1000	1000	0
194	20241018	173100	1000	1000	1000	1000	1000	0
195	20241018	173000	1000	1000	1000	1000	1000	0
196	20241018	172900	1000	1000	1000	1000	1000	0
197	20241018	172800	1000	1000	1000	1000	1000	0
198	20241018	172700	1000	1000	1000	1000	1000	0
199	20241018	172600	1000	1000	1000	1000	1000	0
200	20241018	172500	1000	1000	1000	1000	1000	0
201	20241018	172400	1000	1000	1000	1000	1000	0
202	20241018	172300	1000	1000	1000	1000	1000	0
203	20241018	172200	1000	1000	1000	1000	1000	0
204	20241018	172100	1000	1000	1000	1000	1000	0
205	20241018	172000	1000	1000	1000	1000	1000	0
206	20241018	171900	1000	1000	1000	1000	1000	0
207	20241018	171800	1000	1000	1000	1000	1000	0
208	20241018	171700	1000	1000	1000	1000	1000	0
209	20241018	171600	1000	1000	1000	1000	1000	0
210	20241018	171500	1000	1000	1000	1000	1000	0
211	20241018	171400	1000	1000	1000	1000	1000	0
212	20241018	171300	1000	1000	1000	1000	1000	1
213	20241018	171200	1000	1000	1000	1000	1000	0
214	20241018	171100	1000	1000	1000	1000	1000	0
215	20241018	171000	1000	1000	1000	1000	1000	0
216	20241018	170900	1000	1000	1000	1000	1000	0
217	20241018	170800	1000	1000	1000	1000	1000	0
218	20241018	170700	1000	1000	1000	1000	1000	0
219	20241018	170600	1000	1000	1000	1000	1000	0
220	20241018	170500	1000	1000	1000	1000	1000	0
221	20241018	170400	1000	1000	1000	1000	1000	0
222	20241018	170300	1000	1000	1000	1000	1000	0
223	20241018	170200	1000	1000	1000	1000	1000	0
224	20241018	170100	1000	1000	1000	1000	1000	0
225	20241018	170000	1000	1000	1000	1000	1000	0
226	20241018	165900	1000	1000	1000	1000	1000	0
227	20241018	165800	1000	1000	1000	1000	1000	0
228	20241018	165700	1000	1000	1000	1000	1000	0
229	20241018	165600	1000	1000	1000	1000	1000	0
230	20241018	165500	1000	1000	1000	1000	1000	0
231	20241018	165400	1000	1000	1000	1000	1000	0
232	20241018	165300	1000	1000	1000	1000	1000	0
233	20241018	165200	1000	1000	1000	1000	1000	0
234	20241018	165100	1000	1000	1000	1000	1000	0
235	20241018	165000	1000	1000	1000	1000	1000	0
236	20241018	164900	1000	1000	1000	1000	1000	0
237	20241018	164800	1000	1000	1000	1000	1000	0
238	20241018	164700	1000	1000	1000	1000	1000	0
239	20241018	164600	1000	1000	1000	1000	1000	0
240	20241018	164500	1000	1000	1000	1000	1000	0
241	20241018	164400	1000	1000	1000	1000	1000	0
242	20241018	164300	1000	1000	1000	1000	1000	1
243	20241018	164200	1000	1000	1000	1000	1000	0
244	20241018	164100	1000	1000	1000	1000	1000	0
245	20241018	164000	1000	1000	1000	1000	1000	0
246	20241018	163900	1000	1000	1000	1000	1000	0
247	20241018	163800	1000	1000	1000	1000	1000	0
248	20241018	163700	1000	1000	1000	1000	1000	0
249	20241018	163600	1000	1000	1000	1000	1000	0
250	20241018	163500	1000	1000	1000	1000	1000	0
251	20241018	163400	1000	1000	1000	1000	1000	0
252	20241018	163300	1000	1000	1000	1000	1000	0
253	20241018	163200	1000	1000	1000	1000	1000	0
254	20241018	163100	1000	1000	1000	1000	1000	0
255	20241018	163000	1000	1000	1000	1000	1000	0
256	20241018	162900	1000	1000	1000	1000	1000	0
257	20241018	162800	1000	1000	1000	1000	1000	0
258	20241018	162700	1000	1000	1000	1000	1000	0
259	20241018	162600	1000	1000	1000	1000	1000	0
260	20241018	162500	1000	1000	1000	1000	1000	0
261	20241018	162400	1000	1000	1000	1000	1000	0
262	20241018	162300	1000	1000	1000	1000	1000	0
263	20241018	162200	1000	1000	1000	1000	1000	0
264	20241018	162100	1000	1000	1000	1000	1000	0
265	20241018	162000	1000	1000	1000	1000	1000	0
266	20241018	161900	1000	1000	1000	1000	1000	0
267	20241018	161800	1000	1000	1000	1000	1000	0
268	20241018	161700	1000	1000	1000	1000	1000	0
269	20241018	161600	1000	1000	1000	1000	1000	0
270	20241018	161500	1000	1000	1000	1000	1000	0
271	20241018	161400	1000	1000	1000	1000	1000	0
272	20241018	161300	1000	1000	1000	1000	1000	1
273	20241018	161200	1000	1000	1000	1000	1000	0
274	20241018	161100	1000	1000	1000	1000	1000	0
275	20241018	161000	1000	1000	1000	1000	1000	0
276	20241018	160900	1000	1000	1000	1000	1000	0
277	20241018	160800	1000	1000	1000	1000	1000	0
278	20241018	160700	1000	1000	1000	1000	1000	0
279	20241018	160600	1000	1000	1000	1000	1000	0
280	20241018	160500	1000	1000	1000	1000	1000	0
281	20241018	160400	1000	1000	1000	1000	1000	0
282	20241018	160300	1000	1000	1000	1000	1000	0
283	20241018	160200	1000	1000	1000	1000	1000	0
284	20241018	160100	1000	1000	1000	1000	1000	0
285	20241018	160000	1000	1000	1000	1000	1000	0
286	20241018	155900	1000	1000	1000	1000	1000	0
287	20241018	155800	1000	1000	1000	1000	1000	0
288	20241018	155700	1000	1000	1000	1000	1000	0
289	20241018	155600	1000	1000	1000	1000	1000	0
290	20241018	155500	1000	1000	1000	1000	1000	0
291	20241018	155400	1000	1000	1000	1000	1000	0
292	20241018	155300	1000	1000	1000	1000	1000	0
293	20241018	155200	1000	1000	1000	1000	1000	0
294	20241018	155100	1000	1000	1000	1000	1000	0
295	20241018	155000	1000	1000	1000	1000	1000	0
296	20241018	154900	1000	1000	1000	1000	1000	0
297	20241018	154800	1000	1000	1000	1000	1000	0
298	20241018	154700	1000	1000	1000	1000	1000	0
299	20241018	154600	1000	1000	1000	1000	1000	0
300	20241018	154500	1000	1000	1000	1000	1000	0
301	20241018	154400	1000	1000	1000	1000	1000	0
302	20241018	154300	1000	1000	1000	1000	1000	1
303	20241018	154200	1000	1000	1000	1000	1000	0
304	20241018	154100	1000	1000	1000	1000	1000	0
305	20241018	154000	1000	1000	1000	1000	1000	0
306	20241018	153900	1000	1000	1000	1000	1000	0
307	20241018	153800	1000	1000	1000	1000	1000	0
308	20241018	153700	1000	1000	1000	1000	1000	0
309	20241018	153600	1000	1000	1000	1000	1000	0
310	20241018	153500	1000	1000	1000	1000	1000	0
311	20241018	153400	1000	1000	1000	1000	1000	0
312	20241018	153300	1000	1000	1000	1000	1000	0
313	20241018	153200	1000	1000	1000	1000	1000	0
314	20241018	153100	1000	1000	1000	1000	1000	0
315	20241018	153000	1000	1000	1000	1000	1000	0
316	20241018	152900	1000	1000	1000	1000	1000	0
317	20241018	152800	1000	1000	1000	1000	1000	0
318	20241018	152700	1000	1000	1000	1000	1000	0
319	20241018	152600	1000	1000	1000	1000	1000	0
320	20241018	152500	1000	1000	1000	1000	1000	0
321	20241018	152400	1000	1000	1000	1000	1000	0
322	20241018	152300	1000	1000	1000	1000	1000	0
323	20241018	152200	1000	1000	1000	1000	1000	0
324	20241018	152100	1000	1000	1000	1000	1000	0
325	20241018	152000	1000	1000	1000	1000	1000	0
326	20241018	151900	1000	1000	1000	1000	1000	0
327	20241018	151800	1000	1000	1000	1000	1000	0
328	20241018	151700	1000	1000	1000	1000	1000	0
329	20241018	151600	1000	1000	1000	1000	1000	0
330	20241018	151500	1000	1000	1000	1000	1000	0
331	20241018	151400	1000	1000	1000	1000	1000	0
332	20241018	151300	1000	1000	1000	1000	1000	0
333	20241018	151200	1000	1000	1000	1000	1000	0
334	20241018	151100	1000	1000	1000	1000	1000	0
335	20241018	151000	1000	1000	1000	1000	1000	0
336	20241018	150900	1000	1000	1000	1000	1000	0
337	20241018	150800	1000	1000	1000	1000	1000	0
338	20241018	150700	1000	1000	1000	1000	1000	0
339	20241018	150600	1000	1000	1000	1000	1000	0
340	20241018	150500	1000	1000	1000	1000	1000	0
341	20241018	150400	1000	1000	1000	1000	1000	0
342	20241018	150300	1000	1000	1000	1000	1000	0
343	20241018	150200	1000	1000	1000	1000	1000	0
344	20241018	150100	1000	1000	1000	1000	1000	0
345	20241018	150000	1000	1000	1000	1000	1000	0
346	20241018	145900	1000	1000	1000	1000	1000	0
347	20241018	145800	1000	1000	1000	1000	1000	0
348	20241018	145700	1000	1000	1000	1000	1000	0
349	20241018	145600	1000	1000	1000	1000	1000	0
350	20241018	145500	1000	1000	1000	1000	1000	0
351	20241018	145400	1000	1000	1000	1000	1000	0
352	20241018	145300	1000	1000	1000	1000	1000	0
353	20241018	145200	1000	1000	1000	1000	1000	0
354	20241018	145100	1000	1000	1000	1000	1000	0
355	20241018	145000	1000	1000	1000	1000	1000	0
356	20241018	144900	1000	1000	1000	1000	1000	0
357	20241018	144800	1000	1000	1000	1000	1000	0
358	20241018	144700	1000	1000	1000	1000	1000	0
359	20241018	144600	1000	1000	1000	1000	1000	0
360	20241018	144500	1000	1000	1000	1000	1000	0
361	20241018	144400	1000	1000	1000	1000	1000	0
362	20241018	144300	1000	1000	1000	1000	1000	0
363	20241018	144200	1000	1000	1000	1000	1000	0
364	20241018	144100	1000	1000	1000	1000	1000	0
365	20241018	144000	1000	1000	1000	1000	1000	0
366	20241018	143900	1000	1000	1000	1000	1000	0
367	20241018	143800	1000	1000	1000	1000	1000	0
368	20241018	143700	1000	1000	1000	1000	1000	0
369	20241018	143600	1000	1000	1000	1000	1000	0
370	20241018	143500	1000	1000	1000	1000	1000	0
371	20241018	143400	1000	1000	1000	1000	1000	0
372	20241018	143300	1000	1000	1000	1000	1000	0
373	20241018	143200	1000	1000	1000	1000	1000	0
374	20241018	143100	1000	1000	1000	1000	1000	0
375	20241018	143000	1000	1000	1000	1000	1000	0
376	20241018	142900	1000	1000	1000	1000	1000	0
377	20241018	142800	1000	1000	1000	1000	1000	0
378	20241018	142700	1000	1000	1000	1000	1000	0
379	20241018	142600	1000	1000	1000	1000	1000	0
380	20241018	142500	1000	1000	1000	1000	1000	0
381	20241018	142400	1000	1000	1000	1000	1000	0
382	20241018	142300	1000	1000	1000	1000	1000	0
383	20241018	142200	1000	1000	1000	1000	1000	0
384	20241018	142100	1000	1000	1000	1000	1000	0
385	20241018	142000	1000	1000	1000	1000	1000	0
386	20241018	141900	1000	1000	1000	1000	1000	0
387	20241018	141800	1000	1000	1000	1000	1000	0
388	20241018	141700	1000	1000	1000	1000	1000	0
389	20241018	141600	1000	1000	1000	1000	1000	0
390	20241018	141500	1000	1000	1000	1000	1000	0
391	20241018	141400	1000	1000	1000	1000	1000	0
392	20241018	141300	1000	1000	1000	1000	1000	0
393	20241018	141200	1000	1000	1000	1000	1000	0
394	20241018	141100	1000	1000	1000	1000	1000	0
395	20241018	141000	1000	1000	1000	1000	1000	0
396	20241018	140900	1000	1000	1000	1000	1000	0
397	20241018	140800	1000	1000	1000	1000	1000	0
398	20241018	140700	1000	1000	1000	1000	1000	0
399	20241018	140600	1000	1000	1000	1000	1000	0
400	20241018	140500	1000	1000	1000	1000	1000	0
401	20241018	140400	1000	1000	1000	1000	1000	0
402	20241018	140300	1000	1000	1000	1000	1000	0
403	20241018	140200	1000	1000	1000	1000	1000	0
404	20241018	140100	1000	1000	1000	1000	1000	0
405	20241018	140000	1000	1000	1000	1000	1000	0
406	20241018	135900	1000	1000	1000	1000	1000	0
407	20241018	135800	1000	1000	1000	1000	1000	0
408	20241018	135700	1000	1000	1000	1000	1000	0
409	20241018	135600	1000	1000	1000	1000	1000	0
410	20241018	135500	1000	1000	1000	1000	1000	0
411	20241018	135400	1000	1000	1000	1000	1000	0
412	20241018	135300	1000	1000	1000	1000	1000	0
413	20241018	135200	1000	1000	1000	1000	1000	0
414	20241018	135100	1000	1000	1000	1000	1000	0
415	20241018	135000	1000	1000	1000	1000	1000	0
416	20241018	134900	1000	1000	1000	1000	1000	0
417	20241018	134800	1000	1000	1000	1000	1000	0
418	20241018	134700	1000	1000	1000	1000	1000	0
419	20241018	134600	1000	1000	1000	1000	1000	0
420	20241018	134500	1000	1000	1000	1000	1000	0
421	20241018	134400	1000	1000	1000	1000	1000	0
422	20241018	134300	1000	1000	1000	1000	1000	0
423	20241018	134200	1000	1000	1000	1000	1000	0
424	20241018	134100	1000	1000	1000	1000	1000	0
425	20241018	134000	1000	1000	1000	1000	1000	0
426	20241018	133900	1000	1000	1000	1000	1000	0
427	20241018	133800	1000	1000	1000	1000	1000	0
428	20241018	133700	1000	1000	1000	1000	1000	0
429	20241018	133600	1000	1000	1000	1000	1000	0
430	20241018	133500	1000	1000	1000	1000	1000	0
431	20241018	133400	1000	1000	1000	1000	1000	0
432	20241018	133300	1000	1000	1000	1000	1000	0
433	20241018	133200	1000	1000	1000	1000	1000	0
434	20241018	133100	1000	1000	1000	1000	1000	0
435	20241018	133000	1000	1000	1000	1000	1000	0
436	20241018	132900	1000	1000	1000	1000	1000	0
437	20241018	132800	1000	1000	1000	1000	1000	0
438	20241018	132700	1000	1000	1000	1000	1000	0
439	20241018	132600	1000	1000	1000	1000	1000	0
440	20241018	132500	1000	1000	1000	1000	1000	0
441	20241018	132400	1000	1000	1000	1000	1000	0
442	20241018	132300	1000	1000	1000	1000	1000	0
443	20241018	132200	1000	1000	1000	1000	1000	0
444	20241018	132100	1000	1000	1000	1000	1000	0
445	20241018	132000	1000	1000	1000	1000	1000	0
446	20241018	131900	1000	1000	1000	1000	1000	0
447	20241018	131800	1000	1000	1000	1000	1000	0
448	20241018	131700	1000	1000	1000	1000	1000	0
449	20241018	131600	1000	1000	1000	1000	1000	0
450	20241018	131500	1000	1000	1000	1000	1000	0
451	20241018	131400	1000	1000	1000	1000	1000	0
452	20241018	131300	1000	1000	1000	1000	1000	0
453	20241018	131200	1000	1000	1000	1000	1000	0
454	20241018	131100	1000	1000	1000	1000	1000	0
455	20241018	131000	1000	1000	1000	1000	1000	0
456	20241018	130900	1000	1000	1000	1000	1000	0
457	20241018	130800	1000	1000	1000	1000	1000	0
458	20241018	130700	1000	1000	1000	1000	1000	0
459	20241018	130600	1000	1000	1000	1000	1000	0
460	20241018	130500	1000	1000	1000	1000	1000	0
461	20241018	130400	1000	1000	1000	1000	1000	0
462	20241018	130300	1000	1000	1000	1000	1000	0
463	20241018	130200	1000	1000	1000	1000	1000	0
464	20241018	130100	1000	1000	1000	1000	1000	0
465	20241018	130000	1000	1000	1000	1000	1000	0
466	20241018	125900	1000	1000	1000	1000	1000	0
467	20241018	125800	1000	1000	1000	1000	1000	0
468	20241018	125700	1000	1000	1000	1000	1000	0
469	20241018	125600	1000	1000	1000	1000	1000	0
470	20241018	125500	1000	1000	1000	1000	1000	0
471	20241018	125400	1000	1000	1000	1000	1000	0
472	20241018	125300	1000	1000	1000	1000	1000	0
473	20241018	125200	1000	1000	1000	1000	1000	0
474	20241018	125100	1000	1000	1000	1000	1000	0
475	20241018	125000	1000	1000	1000	1000	1000	0
476	20241018	124900	1000	1000	1000	1000	1000	0
477	20241018	124800	1000	1000	1000	1000	1000	0
478	20241018	124700	1000	1000	1000	1000	1000	0
479	20241018	124600	1000	1000	1000	1000	1000	0
480	20241018	124500	1000	1000	1000	1000	1000	0
481	20241018	124400	1000	1000	1000	1000	1000	0
482	20241018	124300	1000	1000	1000	1000	1000	0
483	20241018	124200	1000	1000	1000	1000	1000	0
484	20241018	124100	1000	1000	1000	1000	1000	0
485	20241018	124000	1000	1000	1000	1000	1000	0
486	20241018	123900	1000	1000	1000	1000	1000	0
487	20241018	123800	1000	1000	1000	1000	1000	0
488	20241018	123700	1000	1000	1000	1000	1000	0
489	20241018	123600	1000	1000	1000	1000	1000	0
490	20241018	123500	1000	1000	1000	1000	1000	0
491	20241018	123400	1000	1000	1000	1000	1000	0
492	20241018	123300	1000	1000	1000	1000	1000	0
493	20241018	123200	1000	1000	1000	1000	1000	0
494	20241018	123100	1000	1000	1000	1000	1000	0
495	20241018	123000	1000	1000	1000	1000	1000	0
496	20241018	122900	1000	1000	1000	1000	1000	0
497	20241018	122800	1000	1000	1000	1000	1000	0
498	20241018	122700	1000	1000	1000	1000	1000	0
499	20241018	122600	1000	1000	1000	1000	1000	0
500	20241018	122500	1000	1000	1000	1000	1000	0
501	20241018	122400	1000	1000	1000	1000	1000	0
502	20241018	122300	1000	1000	1000	1000	1000	0
503	20241018	122200	1000	1000	1000	1000	1000	0
504	20241018	122100	1000	1000	1000	1000	1000	0
505	20241018	122000	1000	1000	1000	1000	1000	0
506	20241018	121900	1000	1000	1000	1000	1000	0
507	20241018	121800	1000	1000	1000	1000	1000	0
508	20241018	121700	1000	1000	1000	1000	1000	0
509	20241018	121600	1000	1000	1000	1000	1000	0
510	20241018	121500	1000	1000	1000	1000	1000	0
511	20241018	121400	1000	1000	1000	1000	1000	0
512	20241018	121300	1000	1000	1000	1000	1000	0
513	20241018	121200	1000	1000	1000	1000	1000	0
514	20241018	121100	1000	1000	1000	1000	1000	0
515	20241018	121000	1000	1000	1000	1000	1000	0
516	20241018	120900	1000	1000	1000	1000	1000	0
517	20241018	120800	1000	1000	1000	1000	1000	0
518	20241018	120700	1000	1000	1000	1000	1000	0
519	20241018	120600	1000	1000	1000	1000	1000	0
520	20241018	120500	1000	1000	1000	1000	1000	0
521	20241018	120400	1000	1000	1000	1000	1000	0
522	20241018	120300	1000	1000	1000	1000	1000	0
523	20241018	120200	1000	1000	1000	1000	1000	0
524	20241018	120100	1000	1000	1000	1000	1000	0
525	20241018	120000	1000	1000	1000	1000	1000	0
526	20241018	115900	1000	1000	1000	1000	1000	0
527	20241018	115800	1000	1000	1000	1000	1000	0
528	20241018	115700	1000	1000	1000	1000	1000	0
529	20241018	115600	1000	1000	1000	1000	1000	0
530	20241018	115500	1000	1000	1000	1000	1000	0
531	20241018	115400	1000	1000	1000	1000	1000	0
532	20241018	115300	1000	1000	1000	1000	1000	0
533	20241018	115200	1000	1000	1000	1000	1000	0
534	20241018	115100	1000	1000	1000	1000	1000	0
535	20241018	115000	1000	1000	1000	1000	1000	0
536	20241018	114900	1000	1000	1000	1000	1000	0
537	20241018	114800	1000	1000	1000	1000	1000	0
538	20241018	114700	1000	1000	1000	1000	1000	0
539	20241018	114600	1000	1000	1000	1000	1000	0
540	20241018	114500	1000	1000	1000	1000	1000	0
541	20241018	114400	1000	1000	1000	1000	1000	0
542	20241018	114300	1000	1000	1000	1000	1000	0
543	20241018	114200	1000	1000	1000	1000	1000	0
544	20241018	114100	1000	1000	1000	1000	1000	0
545	20241018	114000	1000	1000	1000	1000	1000	0
546	20241018	113900	1000	1000	1000	1000	1000	0
547	20241018	113800	1000	1000	1000	1000	1000	0
548	20241018	113700	1000	1000	1000	1000	1000	0
549	20241018	113600	1000	1000	1000	1000	1000	0
550	20241018	113500	1000	1000	1000	1000	1000	0
551	20241018	113400	1000	1000	1000	1000	1000	0
552	20241018	113300	1000	1000	1000	1000	1000	0
553	20241018	113200	1000	1000	1000	1000	1000	0
554	20241018	113100	1000	1000	1000	1000	1000	0
555	20241018	113000	1000	1000	1000	1000	1000	0
556	20241018	112900	1000	1000	1000	1000	1000	0
557	20241018	112800	1000	1000	1000	1000	1000	0
558	20241018	112700	1000	1000	1000	1000	1000	0
559	20241018	112600	1000	1000	1000	1000	1000	0
560	20241018	112500	1000	1000	1000	1000	1000	0
561	20241018	112400	1000	1000	1000	1000	1000	0
562	20241018	112300	1000	1000	1000	1000	1000	0
563	20241018	112200	1000	1000	1000	1000	1000	0
564	20241018	112100	1000	1000	1000	1000	1000	0
565	20241018	112000	1000	1000	1000	1000	1000	0
566	20241018	111900	1000	1000	1000	1000	1000	0
567	20241018	111800	1000	1000	1000	1000	1000	0
568	20241018	111700	1000	1000	1000	1000	1000	0
569	20241018	111600	1000	1000	1000	1000	1000	0
570	20241018	111500	1000	1000	1000	1000	1000	0
571	20241018	111400	1000	1000	1000	1000	1000	0
572	20241018	111300	1000	1000	1000	1000	1000	0
573	20241018	111200	1000	1000	1000	1000	1000	0
574	20241018	111100	1000	1000	1000	1000	1000	0
575	20241018	111000	1000	1000	1000	1000	1000	0
576	20241018	110900	1000	1000	1000	1000	1000	0
577	20241018	110800	1000	1000	1000	1000	1000	0
578	20241018	110700	1000	1000	1000	1000	1000	0
579	20241018	110600	1000	1000	1000	1000	1000	0
580	20241018	110500	1000	1000	1000	1000	1000	0
581	20241018	110400	1000	1000	1000	1000	1000	0
582	20241018	110300	1000	1000	1000	1000	1000	0
583	20241018	110200	1000	1000	1000	1000	1000	0
584	20241018	110100	1000	1000	1000	1000	1000	0
585	20241018	110000	1000	1000	1000	1000	1000	0
586	20241018	105900	1000	1000	1000	1000	1000	0
587	20241018	105800	1000	1000	1000	1000	1000	0
588	20241018	105700	1000	1000	1000	1000	1000	0
589	20241018	105600	1000	1000	1000	1000	1000	0
590	20241018	105500	1000	1000	1000	1000	1000	0
591	20241018	105400	1000	1000	1000	1000	1000	0
592	20241018	105300	1000	1000	1000	1000	1000	0
593	20241018	105200	1000	1000	1000	1000	1000	0
594	20241018	105100	1000	1000	1000	1000	1000	0
595	20241018	105000	1000	1000	1000	1000	1000	0
596	20241018	104900	1000	1000	1000	1000	1000	0
597	20241018	104800	1000	1000	1000	1000	1000	0
598	20241018	104700	1000	1000	1000	1000	1000	0
599	20241018	104600	1000	1000	1000	1000	1000	0
600	20241018	104500	1000	1000	1000	1000	1000	0
601	20241018	104400	1000	1000	1000	1000	1000	0
602	20241018	104300	1000	1000	1000	1000	1000	0
603	20241018	104200	1000	1000	1000	1000	1000	0
604	20241018	104100	1000	1000	1000	1000	1000	0
605	20241018	104000	1000	1000	1000	1000	1000	0
606	20241018	103900	1000	1000	1000	1000	1000	0
607	20241018	103800	1000	1000	1000	1000	1000	0
608	20241018	103700	1000	1000	1000	1000	1000	0
609	20241018	103600	1000	1000	1000	1000	1000	0
610	20241018	103500	1000	1000	1000	1000	1000	0
611	20241018	103400	1000	1000	1000	1000	1000	0
612	20241018	103300	1000	1000	1000	1000	1000	0
613	20241018	103200	1000	1000	1000	1000	1000	0
614	20241018	103100	1000	1000	1000	1000	1000	0
615	20241018	103000	1000	1000	1000	1000	1000	0
616	20241018	102900	1000	1000	1000	1000	1000	0
617	20241018	102800	1000	1000	1000	1000	1000	0
618	20241018	102700	1000	1000	1000	1000	1000	0
619	20241018	102600	1000	1000	1000	1000	1000	0
620	20241018	102500	1000	1000	1000	1000	1000	0
621	20241018	102400	1000	1000	1000	1000	1000	0
622	20241018	102300	1000	1000	1000	1000	1000	0
623	20241018	102200	1000	1000	1000	1000	1000	0
624	20241018	102100	1000	1000	1000	1000	1000	0
625	20241018	102000	1000	1000	1000	1000	1000	0
626	20241018	101900	1000	1000	1000	1000	1000	0
627	20241018	101800	1000	1000	1000	1000	1000	0
628	20241018	101700	1000	1000	1000	1000	1000	0
629	20241018	101600	1000	1000	1000	1000	1000	0
630	20241018	101500	1000	1000	1000	1000	1000	0
631	20241018	101400	1000	1000	1000	1000	1000	0
632	20241018	101300	1000	1000	1000	1000	1000	0
633	20241018	101200	1000	1000	1000	1000	1000	0
634	20241018	101100	1000	1000	1000	1000	1000	0
635	20241018	101000	1000	1000	1000	1000	1000	0
636	20241018	100900	1000	1000	1000	1000	1000	0
637	20241018	100800	1000	1000	1000	1000	1000	0
638	20241018	100700	1000	1000	1000	1000	1000	0
639	20241018	100600	1000	1000	1000	1000	1000	0
640	20241018	100500	1000	1000	1000	1000	1000	0
641	20241018	100400	1000	1000	1000	1000	1000	0
642	20241018	100300	1000	1000	1000	1000	1000	0
643	20241018	100200	1000	1000	1000	1000	1000	0
644	20241018	100100	1000	1000	1000	1000	1000	0
645	20241018	100000	1000	1000	1000	1000	1000	0
646	20241018	095900	1000	1000	1000	1000	1000	0
647	20241018	095800	1000	1000	1000	1000	1000	0
648	20241018	095700	1000	1000	1000	1000	1000	0
649	20241018	095600	1000	1000	1000	1000	1000	0
650	20241018	095500	1000	1000	1000	1000	1000	0
651	20241018	095400	1000	1000	1000	1000	1000	0
652	20241018	095300	1000	1000	1000	1000	1000	0
653	20241018	095200	1000	1000	1000	1000	1000	0
654	20241018	095100	1000	1000	1000	1000	1000	0
655	20241018	095000	1000	1000	1000	1000	1000	0
656	20241018	094900	1000	1000	1000	1000	1000	0
657	20241018	094800	1000	1000	1000	1000	1000	0
658	20241018	094700	1000	1000	1000	1000	1000	0
659	20241018	094600	1000	1000	1000	1000	1000	0
660	20241018	094500	1000	1000	1000	1000	1000	0
661	20241018	094400	1000	1000	1000	1000	1000	0
662	20241018	094300	1000	1000	1000	1000	1000	0
663	20241018	094200	1000	1000	1000	1000	1000	0
664	20241018	094100	1000	1000	1000	1000	1000	0
665	20241018	094000	1000	1000	1000	1000	1000	0
666	20241018	093900	1000	1000	1000	1000	1000	0
667	20241018	093800	1000	1000	1000	1000	1000	0
668	20241018	093700	1000	1000	1000	1000	1000	0
669	20241018	093600	1000	1000	1000	1000	1000	0
670	20241018	093500	1000	1000	1000	1000	1000	0
671	20241018	093400	1000	1000	1000	1000	1000	0
672	20241018	093300	1000	1000	1000	1000	1000	0
673	20241018	093200	1000	1000	1000	1000	1000	0
674	20241018	093100	1000	1000	1000	1000	1000	0
675	20241018	093000	1000	1000	1000	1000	1000	0
676	20241018	092900	1000	1000	1000	1000	1000	0
677	20241018	092800	1000	1000	1000	1000	1000	0
678	20241018	092700	1000	1000	1000	1000	1000	0
679	20241018	092600	1000	1000	1000	1000	1000	0
680	20241018	092500	1000	1000	1000	1000	1000	0
681	20241018	092400	1000	1000	1000	1000	1000	0
682	20241018	092300	1000	1000	1000	1000	1000	0
683	20241018	092200	1000	1000	1000	1000	1000	0
684	20241018	092100	1000	1000	1000	1000	1000	0
685	20241018	092000	1000	1000	1000	1000	1000	0
686	20241018	091900	1000	1000	1000	1000	1000	0
687	20241018	091800	1000	1000	1000	1000	1000	0
688	20241018	091700	1000	1000	1000	1000	1000	0
689	20241018	091600	1000	1000	1000	1000	1000	0
690	20241018	091500	1000	1000	1000	1000	1000	0
691	20241018	091400	1000	1000	1000	1000	1000	0
692	20241018	091300	1000	1000	1000	1000	1000	0
693	20241018	091200	1000	1000	1000	1000	1000	0
694	20241018	091100	1000	1000	1000	1000	1000	0
695	20241018	091000	1000	1000	1000	1000	1000	0
696	20241018	090900	1000	1000	1000	1000	1000	0
697	20241018	090800	1000	1000	1000	1000	1000	0
698	20241018	090700	1000	1000	1000	1000	1000	0
699	20241018	090600	1000	1000	1000	1000	1000	0
700	20241018	090500	1000	1000	1000	1000	1000	0
701	20241018	090400	1000	1000	1000	1000	1000	0
702	20241018	090300	1000	1000	1000	1000	1000	1
703	20241018	090200	0	990	990	990	990	0
704	20241018	090100	0	990	990	990	990	0
705	20241018	090000	0	990	990	990	990	0