KissMeData/236340/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201900	64945	4995	4995	4995	4995	1
3	20231017	201800	64945	4995	4995	4995	4995	0
4	20231017	201700	64945	4995	4995	4995	4995	0
5	20231017	201600	64945	4995	4995	4995	4995	0
6	20231017	201500	64945	4995	4995	4995	4995	0
7	20231017	201400	64945	4995	4995	4995	4995	0
8	20231017	201300	64945	4995	4995	4995	4995	0
9	20231017	201200	64945	4995	4995	4995	4995	0
10	20231017	201100	64945	4995	4995	4995	4995	0
11	20231017	201000	64945	4995	4995	4995	4995	0
12	20231017	200900	64945	4995	4995	4995	4995	0
13	20231017	200800	64945	4995	4995	4995	4995	0
14	20231017	200700	64945	4995	4995	4995	4995	0
15	20231017	200600	64945	4995	4995	4995	4995	0
16	20231017	200500	64945	4995	4995	4995	4995	0
17	20231017	200400	64945	4995	4995	4995	4995	0
18	20231017	200300	64945	4995	4995	4995	4995	0
19	20231017	200200	64945	4995	4995	4995	4995	0
20	20231017	200100	64945	4995	4995	4995	4995	0
21	20231017	200000	64945	4995	4995	4995	4995	0
22	20231017	195900	64945	4995	4995	4995	4995	0
23	20231017	195800	64945	4995	4995	4995	4995	0
24	20231017	195700	64945	4995	4995	4995	4995	0
25	20231017	195600	64945	4995	4995	4995	4995	0
26	20231017	195500	64945	4995	4995	4995	4995	0
27	20231017	195400	64945	4995	4995	4995	4995	0
28	20231017	195300	64945	4995	4995	4995	4995	0
29	20231017	195200	64945	4995	4995	4995	4995	0
30	20231017	195100	64945	4995	4995	4995	4995	0
31	20231017	195000	64945	4995	4995	4995	4995	0
32	20231017	194900	64945	4995	4995	4995	4995	1
33	20231017	194800	64945	4995	4995	4995	4995	0
34	20231017	194700	64945	4995	4995	4995	4995	0
35	20231017	194600	64945	4995	4995	4995	4995	0
36	20231017	194500	64945	4995	4995	4995	4995	0
37	20231017	194400	64945	4995	4995	4995	4995	0
38	20231017	194300	64945	4995	4995	4995	4995	0
39	20231017	194200	64945	4995	4995	4995	4995	0
40	20231017	194100	64945	4995	4995	4995	4995	0
41	20231017	194000	64945	4995	4995	4995	4995	0
42	20231017	193900	64945	4995	4995	4995	4995	0
43	20231017	193800	64945	4995	4995	4995	4995	0
44	20231017	193700	64945	4995	4995	4995	4995	0
45	20231017	193600	64945	4995	4995	4995	4995	0
46	20231017	193500	64945	4995	4995	4995	4995	0
47	20231017	193400	64945	4995	4995	4995	4995	0
48	20231017	193300	64945	4995	4995	4995	4995	0
49	20231017	193200	64945	4995	4995	4995	4995	0
50	20231017	193100	64945	4995	4995	4995	4995	0
51	20231017	193000	64945	4995	4995	4995	4995	0
52	20231017	192900	64945	4995	4995	4995	4995	0
53	20231017	192800	64945	4995	4995	4995	4995	0
54	20231017	192700	64945	4995	4995	4995	4995	0
55	20231017	192600	64945	4995	4995	4995	4995	0
56	20231017	192500	64945	4995	4995	4995	4995	0
57	20231017	192400	64945	4995	4995	4995	4995	0
58	20231017	192300	64945	4995	4995	4995	4995	0
59	20231017	192200	64945	4995	4995	4995	4995	0
60	20231017	192100	64945	4995	4995	4995	4995	0
61	20231017	192000	64945	4995	4995	4995	4995	0
62	20231017	191900	64945	4995	4995	4995	4995	1
63	20231017	191800	64945	4995	4995	4995	4995	0
64	20231017	191700	64945	4995	4995	4995	4995	0
65	20231017	191600	64945	4995	4995	4995	4995	0
66	20231017	191500	64945	4995	4995	4995	4995	0
67	20231017	191400	64945	4995	4995	4995	4995	0
68	20231017	191300	64945	4995	4995	4995	4995	0
69	20231017	191200	64945	4995	4995	4995	4995	0
70	20231017	191100	64945	4995	4995	4995	4995	0
71	20231017	191000	64945	4995	4995	4995	4995	0
72	20231017	190900	64945	4995	4995	4995	4995	0
73	20231017	190800	64945	4995	4995	4995	4995	0
74	20231017	190700	64945	4995	4995	4995	4995	0
75	20231017	190600	64945	4995	4995	4995	4995	0
76	20231017	190500	64945	4995	4995	4995	4995	0
77	20231017	190400	64945	4995	4995	4995	4995	0
78	20231017	190300	64945	4995	4995	4995	4995	0
79	20231017	190200	64945	4995	4995	4995	4995	0
80	20231017	190100	64945	4995	4995	4995	4995	0
81	20231017	190000	64945	4995	4995	4995	4995	0
82	20231017	185900	64945	4995	4995	4995	4995	0
83	20231017	185800	64945	4995	4995	4995	4995	0
84	20231017	185700	64945	4995	4995	4995	4995	0
85	20231017	185600	64945	4995	4995	4995	4995	0
86	20231017	185500	64945	4995	4995	4995	4995	0
87	20231017	185400	64945	4995	4995	4995	4995	0
88	20231017	185300	64945	4995	4995	4995	4995	0
89	20231017	185200	64945	4995	4995	4995	4995	0
90	20231017	185100	64945	4995	4995	4995	4995	0
91	20231017	185000	64945	4995	4995	4995	4995	0
92	20231017	184900	64945	4995	4995	4995	4995	1
93	20231017	184800	64945	4995	4995	4995	4995	0
94	20231017	184700	64945	4995	4995	4995	4995	0
95	20231017	184600	64945	4995	4995	4995	4995	0
96	20231017	184500	64945	4995	4995	4995	4995	0
97	20231017	184400	64945	4995	4995	4995	4995	0
98	20231017	184300	64945	4995	4995	4995	4995	0
99	20231017	184200	64945	4995	4995	4995	4995	0
100	20231017	184100	64945	4995	4995	4995	4995	0
101	20231017	184000	64945	4995	4995	4995	4995	0
102	20231017	183900	64945	4995	4995	4995	4995	0
103	20231017	183800	64945	4995	4995	4995	4995	0
104	20231017	183700	64945	4995	4995	4995	4995	0
105	20231017	183600	64945	4995	4995	4995	4995	0
106	20231017	183500	64945	4995	4995	4995	4995	0
107	20231017	183400	64945	4995	4995	4995	4995	0
108	20231017	183300	64945	4995	4995	4995	4995	0
109	20231017	183200	64945	4995	4995	4995	4995	0
110	20231017	183100	64945	4995	4995	4995	4995	0
111	20231017	183000	64945	4995	4995	4995	4995	0
112	20231017	182900	64945	4995	4995	4995	4995	0
113	20231017	182800	64945	4995	4995	4995	4995	0
114	20231017	182700	64945	4995	4995	4995	4995	0
115	20231017	182600	64945	4995	4995	4995	4995	0
116	20231017	182500	64945	4995	4995	4995	4995	0
117	20231017	182400	64945	4995	4995	4995	4995	0
118	20231017	182300	64945	4995	4995	4995	4995	0
119	20231017	182200	64945	4995	4995	4995	4995	0
120	20231017	182100	64945	4995	4995	4995	4995	0
121	20231017	182000	64945	4995	4995	4995	4995	0
122	20231017	181900	64945	4995	4995	4995	4995	1
123	20231017	181800	64945	4995	4995	4995	4995	0
124	20231017	181700	64945	4995	4995	4995	4995	0
125	20231017	181600	64945	4995	4995	4995	4995	0
126	20231017	181500	64945	4995	4995	4995	4995	0
127	20231017	181400	64945	4995	4995	4995	4995	0
128	20231017	181300	64945	4995	4995	4995	4995	0
129	20231017	181200	64945	4995	4995	4995	4995	0
130	20231017	181100	64945	4995	4995	4995	4995	0
131	20231017	181000	64945	4995	4995	4995	4995	0
132	20231017	180900	64945	4995	4995	4995	4995	0
133	20231017	180800	64945	4995	4995	4995	4995	0
134	20231017	180700	64945	4995	4995	4995	4995	0
135	20231017	180600	64945	4995	4995	4995	4995	0
136	20231017	180500	64945	4995	4995	4995	4995	0
137	20231017	180400	64945	4995	4995	4995	4995	0
138	20231017	180300	64945	4995	4995	4995	4995	0
139	20231017	180200	64945	4995	4995	4995	4995	0
140	20231017	180100	64945	4995	4995	4995	4995	0
141	20231017	180000	64945	4995	4995	4995	4995	0
142	20231017	175900	64945	4995	4995	4995	4995	0
143	20231017	175800	64945	4995	4995	4995	4995	0
144	20231017	175700	64945	4995	4995	4995	4995	0
145	20231017	175600	64945	4995	4995	4995	4995	0
146	20231017	175500	64945	4995	4995	4995	4995	0
147	20231017	175400	64945	4995	4995	4995	4995	0
148	20231017	175300	64945	4995	4995	4995	4995	0
149	20231017	175200	64945	4995	4995	4995	4995	0
150	20231017	175100	64945	4995	4995	4995	4995	0
151	20231017	175000	64945	4995	4995	4995	4995	0
152	20231017	174900	64945	4995	4995	4995	4995	1
153	20231017	174800	64945	4995	4995	4995	4995	0
154	20231017	174700	64945	4995	4995	4995	4995	0
155	20231017	174600	64945	4995	4995	4995	4995	0
156	20231017	174500	64945	4995	4995	4995	4995	0
157	20231017	174400	64945	4995	4995	4995	4995	0
158	20231017	174300	64945	4995	4995	4995	4995	0
159	20231017	174200	64945	4995	4995	4995	4995	0
160	20231017	174100	64945	4995	4995	4995	4995	0
161	20231017	174000	64945	4995	4995	4995	4995	0
162	20231017	173900	64945	4995	4995	4995	4995	0
163	20231017	173800	64945	4995	4995	4995	4995	0
164	20231017	173700	64945	4995	4995	4995	4995	0
165	20231017	173600	64945	4995	4995	4995	4995	0
166	20231017	173500	64945	4995	4995	4995	4995	0
167	20231017	173400	64945	4995	4995	4995	4995	0
168	20231017	173300	64945	4995	4995	4995	4995	0
169	20231017	173200	64945	4995	4995	4995	4995	0
170	20231017	173100	64945	4995	4995	4995	4995	0
171	20231017	173000	64945	4995	4995	4995	4995	0
172	20231017	172900	64945	4995	4995	4995	4995	0
173	20231017	172800	64945	4995	4995	4995	4995	0
174	20231017	172700	64945	4995	4995	4995	4995	0
175	20231017	172600	64945	4995	4995	4995	4995	0
176	20231017	172500	64945	4995	4995	4995	4995	0
177	20231017	172400	64945	4995	4995	4995	4995	0
178	20231017	172300	64945	4995	4995	4995	4995	0
179	20231017	172200	64945	4995	4995	4995	4995	0
180	20231017	172100	64945	4995	4995	4995	4995	0
181	20231017	172000	64945	4995	4995	4995	4995	0
182	20231017	171900	64945	4995	4995	4995	4995	1
183	20231017	171800	64945	4995	4995	4995	4995	0
184	20231017	171700	64945	4995	4995	4995	4995	0
185	20231017	171600	64945	4995	4995	4995	4995	0
186	20231017	171500	64945	4995	4995	4995	4995	0
187	20231017	171400	64945	4995	4995	4995	4995	0
188	20231017	171300	64945	4995	4995	4995	4995	0
189	20231017	171200	64945	4995	4995	4995	4995	0
190	20231017	171100	64945	4995	4995	4995	4995	0
191	20231017	171000	64945	4995	4995	4995	4995	0
192	20231017	170900	64945	4995	4995	4995	4995	0
193	20231017	170800	64945	4995	4995	4995	4995	0
194	20231017	170700	64945	4995	4995	4995	4995	0
195	20231017	170600	64945	4995	4995	4995	4995	0
196	20231017	170500	64945	4995	4995	4995	4995	0
197	20231017	170400	64945	4995	4995	4995	4995	0
198	20231017	170300	64945	4995	4995	4995	4995	0
199	20231017	170200	64945	4995	4995	4995	4995	0
200	20231017	170100	64945	4995	4995	4995	4995	0
201	20231017	170000	64945	4995	4995	4995	4995	0
202	20231017	165900	64945	4995	4995	4995	4995	0
203	20231017	165800	64945	4995	4995	4995	4995	0
204	20231017	165700	64945	4995	4995	4995	4995	0
205	20231017	165600	64945	4995	4995	4995	4995	0
206	20231017	165500	64945	4995	4995	4995	4995	0
207	20231017	165400	64945	4995	4995	4995	4995	0
208	20231017	165300	64945	4995	4995	4995	4995	0
209	20231017	165200	64945	4995	4995	4995	4995	0
210	20231017	165100	64945	4995	4995	4995	4995	0
211	20231017	165000	64945	4995	4995	4995	4995	0
212	20231017	164900	64945	4995	4995	4995	4995	1
213	20231017	164800	64945	4995	4995	4995	4995	0
214	20231017	164700	64945	4995	4995	4995	4995	0
215	20231017	164600	64945	4995	4995	4995	4995	0
216	20231017	164500	64945	4995	4995	4995	4995	0
217	20231017	164400	64945	4995	4995	4995	4995	0
218	20231017	164300	64945	4995	4995	4995	4995	0
219	20231017	164200	64945	4995	4995	4995	4995	0
220	20231017	164100	64945	4995	4995	4995	4995	0
221	20231017	164000	64945	4995	4995	4995	4995	0
222	20231017	163900	64945	4995	4995	4995	4995	0
223	20231017	163800	64945	4995	4995	4995	4995	0
224	20231017	163700	64945	4995	4995	4995	4995	0
225	20231017	163600	64945	4995	4995	4995	4995	0
226	20231017	163500	64945	4995	4995	4995	4995	0
227	20231017	163400	64945	4995	4995	4995	4995	0
228	20231017	163300	64945	4995	4995	4995	4995	0
229	20231017	163200	64945	4995	4995	4995	4995	0
230	20231017	163100	64945	4995	4995	4995	4995	0
231	20231017	163000	64945	4995	4995	4995	4995	0
232	20231017	162900	64945	4995	4995	4995	4995	0
233	20231017	162800	64945	4995	4995	4995	4995	0
234	20231017	162700	64945	4995	4995	4995	4995	0
235	20231017	162600	64945	4995	4995	4995	4995	0
236	20231017	162500	64945	4995	4995	4995	4995	0
237	20231017	162400	64945	4995	4995	4995	4995	0
238	20231017	162300	64945	4995	4995	4995	4995	0
239	20231017	162200	64945	4995	4995	4995	4995	0
240	20231017	162100	64945	4995	4995	4995	4995	0
241	20231017	162000	64945	4995	4995	4995	4995	0
242	20231017	161900	64945	4995	4995	4995	4995	1
243	20231017	161800	64945	4995	4995	4995	4995	0
244	20231017	161700	64945	4995	4995	4995	4995	0
245	20231017	161600	64945	4995	4995	4995	4995	0
246	20231017	161500	64945	4995	4995	4995	4995	0
247	20231017	161400	64945	4995	4995	4995	4995	0
248	20231017	161300	64945	4995	4995	4995	4995	0
249	20231017	161200	64945	4995	4995	4995	4995	0
250	20231017	161100	64945	4995	4995	4995	4995	0
251	20231017	161000	64945	4995	4995	4995	4995	0
252	20231017	160900	64945	4995	4995	4995	4995	0
253	20231017	160800	64945	4995	4995	4995	4995	0
254	20231017	160700	64945	4995	4995	4995	4995	0
255	20231017	160600	64945	4995	4995	4995	4995	0
256	20231017	160500	64945	4995	4995	4995	4995	0
257	20231017	160400	64945	4995	4995	4995	4995	0
258	20231017	160300	64945	4995	4995	4995	4995	0
259	20231017	160200	64945	4995	4995	4995	4995	0
260	20231017	160100	64945	4995	4995	4995	4995	0
261	20231017	160000	64945	4995	4995	4995	4995	0
262	20231017	155900	64945	4995	4995	4995	4995	0
263	20231017	155800	64945	4995	4995	4995	4995	0
264	20231017	155700	64945	4995	4995	4995	4995	0
265	20231017	155600	64945	4995	4995	4995	4995	0
266	20231017	155500	64945	4995	4995	4995	4995	0
267	20231017	155400	64945	4995	4995	4995	4995	0
268	20231017	155300	64945	4995	4995	4995	4995	0
269	20231017	155200	64945	4995	4995	4995	4995	0
270	20231017	155100	64945	4995	4995	4995	4995	0
271	20231017	155000	64945	4995	4995	4995	4995	0
272	20231017	154900	64945	4995	4995	4995	4995	1
273	20231017	154800	64945	4995	4995	4995	4995	0
274	20231017	154700	64945	4995	4995	4995	4995	0
275	20231017	154600	64945	4995	4995	4995	4995	0
276	20231017	154500	64945	4995	4995	4995	4995	0
277	20231017	154400	64945	4995	4995	4995	4995	0
278	20231017	154300	64945	4995	4995	4995	4995	0
279	20231017	154200	64945	4995	4995	4995	4995	0
280	20231017	154100	64945	4995	4995	4995	4995	0
281	20231017	154000	64945	4995	4995	4995	4995	0
282	20231017	153900	64945	4995	4995	4995	4995	0
283	20231017	153800	64945	4995	4995	4995	4995	0
284	20231017	153700	64945	4995	4995	4995	4995	0
285	20231017	153600	64945	4995	4995	4995	4995	0
286	20231017	153500	64945	4995	4995	4995	4995	0
287	20231017	153400	64945	4995	4995	4995	4995	0
288	20231017	153300	64945	4995	4995	4995	4995	0
289	20231017	153200	64945	4995	4995	4995	4995	0
290	20231017	153100	64945	4995	4995	4995	4995	0
291	20231017	153000	64945	4995	4995	4995	4995	0
292	20231017	152900	64945	4995	4995	4995	4995	0
293	20231017	152800	64945	4995	4995	4995	4995	0
294	20231017	152700	64945	4995	4995	4995	4995	0
295	20231017	152600	64945	4995	4995	4995	4995	0
296	20231017	152500	64945	4995	4995	4995	4995	0
297	20231017	152400	64945	4995	4995	4995	4995	0
298	20231017	152300	64945	4995	4995	4995	4995	0
299	20231017	152200	64945	4995	4995	4995	4995	0
300	20231017	152100	64945	4995	4995	4995	4995	0
301	20231017	152000	64945	4995	4995	4995	4995	0
302	20231017	151900	64945	4995	4995	4995	4995	0
303	20231017	151800	64945	4995	4995	4995	4995	0
304	20231017	151700	64945	4995	4995	4995	4995	0
305	20231017	151600	64945	4995	4995	4995	4995	0
306	20231017	151500	64945	4995	4995	4995	4995	0
307	20231017	151400	64945	4995	4995	4995	4995	0
308	20231017	151300	64945	4995	4995	4995	4995	0
309	20231017	151200	64945	4995	4995	4995	4995	0
310	20231017	151100	64945	4995	4995	4995	4995	0
311	20231017	151000	64945	4995	4995	4995	4995	0
312	20231017	150900	64945	4995	4995	4995	4995	0
313	20231017	150800	64945	4995	4995	4995	4995	0
314	20231017	150700	64945	4995	4995	4995	4995	0
315	20231017	150600	64945	4995	4995	4995	4995	0
316	20231017	150500	64945	4995	4995	4995	4995	0
317	20231017	150400	64945	4995	4995	4995	4995	0
318	20231017	150300	64945	4995	4995	4995	4995	0
319	20231017	150200	64945	4995	4995	4995	4995	0
320	20231017	150100	64945	4995	4995	4995	4995	0
321	20231017	150000	64945	4995	4995	4995	4995	0
322	20231017	145900	64945	4995	4995	4995	4995	0
323	20231017	145800	64945	4995	4995	4995	4995	0
324	20231017	145700	64945	4995	4995	4995	4995	0
325	20231017	145600	64945	4995	4995	4995	4995	0
326	20231017	145500	64945	4995	4995	4995	4995	0
327	20231017	145400	64945	4995	4995	4995	4995	0
328	20231017	145300	64945	4995	4995	4995	4995	0
329	20231017	145200	64945	4995	4995	4995	4995	0
330	20231017	145100	64945	4995	4995	4995	4995	0
331	20231017	145000	64945	4995	4995	4995	4995	0
332	20231017	144900	64945	4995	4995	4995	4995	0
333	20231017	144800	64945	4995	4995	4995	4995	0
334	20231017	144700	64945	4995	4995	4995	4995	0
335	20231017	144600	64945	4995	4995	4995	4995	0
336	20231017	144500	64945	4995	4995	4995	4995	0
337	20231017	144400	64945	4995	4995	4995	4995	0
338	20231017	144300	64945	4995	4995	4995	4995	0
339	20231017	144200	64945	4995	4995	4995	4995	0
340	20231017	144100	64945	4995	4995	4995	4995	0
341	20231017	144000	64945	4995	4995	4995	4995	0
342	20231017	143900	64945	4995	4995	4995	4995	0
343	20231017	143800	64945	4995	4995	4995	4995	0
344	20231017	143700	64945	4995	4995	4995	4995	0
345	20231017	143600	64945	4995	4995	4995	4995	0
346	20231017	143500	64945	4995	4995	4995	4995	0
347	20231017	143400	64945	4995	4995	4995	4995	0
348	20231017	143300	64945	4995	4995	4995	4995	0
349	20231017	143200	64945	4995	4995	4995	4995	0
350	20231017	143100	64945	4995	4995	4995	4995	0
351	20231017	143000	64945	4995	4995	4995	4995	0
352	20231017	142900	64945	4995	4995	4995	4995	0
353	20231017	142800	64945	4995	4995	4995	4995	0
354	20231017	142700	64945	4995	4995	4995	4995	0
355	20231017	142600	64945	4995	4995	4995	4995	0
356	20231017	142500	64945	4995	4995	4995	4995	0
357	20231017	142400	64945	4995	4995	4995	4995	0
358	20231017	142300	64945	4995	4995	4995	4995	0
359	20231017	142200	64945	4995	4995	4995	4995	0
360	20231017	142100	64945	4995	4995	4995	4995	0
361	20231017	142000	64945	4995	4995	4995	4995	0
362	20231017	141900	64945	4995	4995	4995	4995	0
363	20231017	141800	64945	4995	4995	4995	4995	0
364	20231017	141700	64945	4995	4995	4995	4995	0
365	20231017	141600	64945	4995	4995	4995	4995	0
366	20231017	141500	64945	4995	4995	4995	4995	0
367	20231017	141400	64945	4995	4995	4995	4995	0
368	20231017	141300	64945	4995	4995	4995	4995	0
369	20231017	141200	64945	4995	4995	4995	4995	0
370	20231017	141100	64945	4995	4995	4995	4995	0
371	20231017	141000	64945	4995	4995	4995	4995	0
372	20231017	140900	64945	4995	4995	4995	4995	0
373	20231017	140800	64945	4995	4995	4995	4995	0
374	20231017	140700	64945	4995	4995	4995	4995	0
375	20231017	140600	64945	4995	4995	4995	4995	0
376	20231017	140500	64945	4995	4995	4995	4995	0
377	20231017	140400	64945	4995	4995	4995	4995	0
378	20231017	140300	64945	4995	4995	4995	4995	0
379	20231017	140200	64945	4995	4995	4995	4995	0
380	20231017	140100	64945	4995	4995	4995	4995	0
381	20231017	140000	64945	4995	4995	4995	4995	0
382	20231017	135900	64945	4995	4995	4995	4995	0
383	20231017	135800	64945	4995	4995	4995	4995	0
384	20231017	135700	64945	4995	4995	4995	4995	0
385	20231017	135600	64945	4995	4995	4995	4995	0
386	20231017	135500	64945	4995	4995	4995	4995	0
387	20231017	135400	64945	4995	4995	4995	4995	0
388	20231017	135300	64945	4995	4995	4995	4995	0
389	20231017	135200	64945	4995	4995	4995	4995	0
390	20231017	135100	64945	4995	4995	4995	4995	0
391	20231017	135000	64945	4995	4995	4995	4995	0
392	20231017	134900	64945	4995	4995	4995	4995	0
393	20231017	134800	64945	4995	4995	4995	4995	0
394	20231017	134700	64945	4995	4995	4995	4995	0
395	20231017	134600	64945	4995	4995	4995	4995	0
396	20231017	134500	64945	4995	4995	4995	4995	0
397	20231017	134400	64945	4995	4995	4995	4995	0
398	20231017	134300	64945	4995	4995	4995	4995	0
399	20231017	134200	64945	4995	4995	4995	4995	0
400	20231017	134100	64945	4995	4995	4995	4995	0
401	20231017	134000	64945	4995	4995	4995	4995	0
402	20231017	133900	64945	4995	4995	4995	4995	0
403	20231017	133800	64945	4995	4995	4995	4995	0
404	20231017	133700	64945	4995	4995	4995	4995	0
405	20231017	133600	64945	4995	4995	4995	4995	0
406	20231017	133500	64945	4995	4995	4995	4995	0
407	20231017	133400	64945	4995	4995	4995	4995	0
408	20231017	133300	64945	4995	4995	4995	4995	0
409	20231017	133200	64945	4995	4995	4995	4995	0
410	20231017	133100	64945	4995	4995	4995	4995	0
411	20231017	133000	64945	4995	4995	4995	4995	0
412	20231017	132900	64945	4995	4995	4995	4995	0
413	20231017	132800	64945	4995	4995	4995	4995	0
414	20231017	132700	64945	4995	4995	4995	4995	0
415	20231017	132600	64945	4995	4995	4995	4995	0
416	20231017	132500	64945	4995	4995	4995	4995	0
417	20231017	132400	64945	4995	4995	4995	4995	0
418	20231017	132300	64945	4995	4995	4995	4995	0
419	20231017	132200	64945	4995	4995	4995	4995	0
420	20231017	132100	64945	4995	4995	4995	4995	0
421	20231017	132000	64945	4995	4995	4995	4995	1
422	20231017	131900	59950	4995	4995	4995	4995	0
423	20231017	131800	59950	4995	4995	4995	4995	10
424	20231017	131700	10000	5000	5000	5000	5000	0
425	20231017	131600	10000	5000	5000	5000	5000	0
426	20231017	131500	10000	5000	5000	5000	5000	0
427	20231017	131400	10000	5000	5000	5000	5000	0
428	20231017	131300	10000	5000	5000	5000	5000	0
429	20231017	131200	10000	5000	5000	5000	5000	0
430	20231017	131100	10000	5000	5000	5000	5000	0
431	20231017	131000	10000	5000	5000	5000	5000	0
432	20231017	130900	10000	5000	5000	5000	5000	0
433	20231017	130800	10000	5000	5000	5000	5000	0
434	20231017	130700	10000	5000	5000	5000	5000	0
435	20231017	130600	10000	5000	5000	5000	5000	0
436	20231017	130500	10000	5000	5000	5000	5000	0
437	20231017	130400	10000	5000	5000	5000	5000	0
438	20231017	130300	10000	5000	5000	5000	5000	0
439	20231017	130200	10000	5000	5000	5000	5000	0
440	20231017	130100	10000	5000	5000	5000	5000	0
441	20231017	130000	10000	5000	5000	5000	5000	0
442	20231017	125900	10000	5000	5000	5000	5000	0
443	20231017	125800	10000	5000	5000	5000	5000	0
444	20231017	125700	10000	5000	5000	5000	5000	0
445	20231017	125600	10000	5000	5000	5000	5000	0
446	20231017	125500	10000	5000	5000	5000	5000	0
447	20231017	125400	10000	5000	5000	5000	5000	0
448	20231017	125300	10000	5000	5000	5000	5000	0
449	20231017	125200	10000	5000	5000	5000	5000	0
450	20231017	125100	10000	5000	5000	5000	5000	0
451	20231017	125000	10000	5000	5000	5000	5000	0
452	20231017	124900	10000	5000	5000	5000	5000	0
453	20231017	124800	10000	5000	5000	5000	5000	0
454	20231017	124700	10000	5000	5000	5000	5000	0
455	20231017	124600	10000	5000	5000	5000	5000	0
456	20231017	124500	10000	5000	5000	5000	5000	0
457	20231017	124400	10000	5000	5000	5000	5000	0
458	20231017	124300	10000	5000	5000	5000	5000	0
459	20231017	124200	10000	5000	5000	5000	5000	0
460	20231017	124100	10000	5000	5000	5000	5000	0
461	20231017	124000	10000	5000	5000	5000	5000	0
462	20231017	123900	10000	5000	5000	5000	5000	0
463	20231017	123800	10000	5000	5000	5000	5000	0
464	20231017	123700	10000	5000	5000	5000	5000	0
465	20231017	123600	10000	5000	5000	5000	5000	0
466	20231017	123500	10000	5000	5000	5000	5000	0
467	20231017	123400	10000	5000	5000	5000	5000	0
468	20231017	123300	10000	5000	5000	5000	5000	0
469	20231017	123200	10000	5000	5000	5000	5000	0
470	20231017	123100	10000	5000	5000	5000	5000	0
471	20231017	123000	10000	5000	5000	5000	5000	0
472	20231017	122900	10000	5000	5000	5000	5000	0
473	20231017	122800	10000	5000	5000	5000	5000	0
474	20231017	122700	10000	5000	5000	5000	5000	0
475	20231017	122600	10000	5000	5000	5000	5000	0
476	20231017	122500	10000	5000	5000	5000	5000	0
477	20231017	122400	10000	5000	5000	5000	5000	0
478	20231017	122300	10000	5000	5000	5000	5000	0
479	20231017	122200	10000	5000	5000	5000	5000	0
480	20231017	122100	10000	5000	5000	5000	5000	0
481	20231017	122000	10000	5000	5000	5000	5000	0
482	20231017	121900	10000	5000	5000	5000	5000	0
483	20231017	121800	10000	5000	5000	5000	5000	0
484	20231017	121700	10000	5000	5000	5000	5000	0
485	20231017	121600	10000	5000	5000	5000	5000	0
486	20231017	121500	10000	5000	5000	5000	5000	0
487	20231017	121400	10000	5000	5000	5000	5000	0
488	20231017	121300	10000	5000	5000	5000	5000	0
489	20231017	121200	10000	5000	5000	5000	5000	0
490	20231017	121100	10000	5000	5000	5000	5000	0
491	20231017	121000	10000	5000	5000	5000	5000	0
492	20231017	120900	10000	5000	5000	5000	5000	0
493	20231017	120800	10000	5000	5000	5000	5000	0
494	20231017	120700	10000	5000	5000	5000	5000	0
495	20231017	120600	10000	5000	5000	5000	5000	0
496	20231017	120500	10000	5000	5000	5000	5000	0
497	20231017	120400	10000	5000	5000	5000	5000	0
498	20231017	120300	10000	5000	5000	5000	5000	0
499	20231017	120200	10000	5000	5000	5000	5000	0
500	20231017	120100	10000	5000	5000	5000	5000	0
501	20231017	120000	10000	5000	5000	5000	5000	0
502	20231017	115900	10000	5000	5000	5000	5000	0
503	20231017	115800	10000	5000	5000	5000	5000	0
504	20231017	115700	10000	5000	5000	5000	5000	0
505	20231017	115600	10000	5000	5000	5000	5000	0
506	20231017	115500	10000	5000	5000	5000	5000	0
507	20231017	115400	10000	5000	5000	5000	5000	0
508	20231017	115300	10000	5000	5000	5000	5000	0
509	20231017	115200	10000	5000	5000	5000	5000	0
510	20231017	115100	10000	5000	5000	5000	5000	0
511	20231017	115000	10000	5000	5000	5000	5000	0
512	20231017	114900	10000	5000	5000	5000	5000	0
513	20231017	114800	10000	5000	5000	5000	5000	0
514	20231017	114700	10000	5000	5000	5000	5000	0
515	20231017	114600	10000	5000	5000	5000	5000	0
516	20231017	114500	10000	5000	5000	5000	5000	0
517	20231017	114400	10000	5000	5000	5000	5000	0
518	20231017	114300	10000	5000	5000	5000	5000	0
519	20231017	114200	10000	5000	5000	5000	5000	0
520	20231017	114100	10000	5000	5000	5000	5000	0
521	20231017	114000	10000	5000	5000	5000	5000	0
522	20231017	113900	10000	5000	5000	5000	5000	0
523	20231017	113800	10000	5000	5000	5000	5000	0
524	20231017	113700	10000	5000	5000	5000	5000	0
525	20231017	113600	10000	5000	5000	5000	5000	0
526	20231017	113500	10000	5000	5000	5000	5000	0
527	20231017	113400	10000	5000	5000	5000	5000	0
528	20231017	113300	10000	5000	5000	5000	5000	0
529	20231017	113200	10000	5000	5000	5000	5000	0
530	20231017	113100	10000	5000	5000	5000	5000	0
531	20231017	113000	10000	5000	5000	5000	5000	0
532	20231017	112900	10000	5000	5000	5000	5000	0
533	20231017	112800	10000	5000	5000	5000	5000	0
534	20231017	112700	10000	5000	5000	5000	5000	0
535	20231017	112600	10000	5000	5000	5000	5000	0
536	20231017	112500	10000	5000	5000	5000	5000	0
537	20231017	112400	10000	5000	5000	5000	5000	0
538	20231017	112300	10000	5000	5000	5000	5000	0
539	20231017	112200	10000	5000	5000	5000	5000	0
540	20231017	112100	10000	5000	5000	5000	5000	0
541	20231017	112000	10000	5000	5000	5000	5000	0
542	20231017	111900	10000	5000	5000	5000	5000	0
543	20231017	111800	10000	5000	5000	5000	5000	0
544	20231017	111700	10000	5000	5000	5000	5000	0
545	20231017	111600	10000	5000	5000	5000	5000	0
546	20231017	111500	10000	5000	5000	5000	5000	0
547	20231017	111400	10000	5000	5000	5000	5000	0
548	20231017	111300	10000	5000	5000	5000	5000	0
549	20231017	111200	10000	5000	5000	5000	5000	0
550	20231017	111100	10000	5000	5000	5000	5000	0
551	20231017	111000	10000	5000	5000	5000	5000	0
552	20231017	110900	10000	5000	5000	5000	5000	0
553	20231017	110800	10000	5000	5000	5000	5000	0
554	20231017	110700	10000	5000	5000	5000	5000	0
555	20231017	110600	10000	5000	5000	5000	5000	0
556	20231017	110500	10000	5000	5000	5000	5000	0
557	20231017	110400	10000	5000	5000	5000	5000	0
558	20231017	110300	10000	5000	5000	5000	5000	0
559	20231017	110200	10000	5000	5000	5000	5000	0
560	20231017	110100	10000	5000	5000	5000	5000	0
561	20231017	110000	10000	5000	5000	5000	5000	0
562	20231017	105900	10000	5000	5000	5000	5000	0
563	20231017	105800	10000	5000	5000	5000	5000	0
564	20231017	105700	10000	5000	5000	5000	5000	0
565	20231017	105600	10000	5000	5000	5000	5000	0
566	20231017	105500	10000	5000	5000	5000	5000	0
567	20231017	105400	10000	5000	5000	5000	5000	0
568	20231017	105300	10000	5000	5000	5000	5000	0
569	20231017	105200	10000	5000	5000	5000	5000	0
570	20231017	105100	10000	5000	5000	5000	5000	0
571	20231017	105000	10000	5000	5000	5000	5000	0
572	20231017	104900	10000	5000	5000	5000	5000	0
573	20231017	104800	10000	5000	5000	5000	5000	0
574	20231017	104700	10000	5000	5000	5000	5000	0
575	20231017	104600	10000	5000	5000	5000	5000	0
576	20231017	104500	10000	5000	5000	5000	5000	0
577	20231017	104400	10000	5000	5000	5000	5000	0
578	20231017	104300	10000	5000	5000	5000	5000	0
579	20231017	104200	10000	5000	5000	5000	5000	0
580	20231017	104100	10000	5000	5000	5000	5000	0
581	20231017	104000	10000	5000	5000	5000	5000	0
582	20231017	103900	10000	5000	5000	5000	5000	0
583	20231017	103800	10000	5000	5000	5000	5000	0
584	20231017	103700	10000	5000	5000	5000	5000	0
585	20231017	103600	10000	5000	5000	5000	5000	0
586	20231017	103500	10000	5000	5000	5000	5000	0
587	20231017	103400	10000	5000	5000	5000	5000	0
588	20231017	103300	10000	5000	5000	5000	5000	0
589	20231017	103200	10000	5000	5000	5000	5000	0
590	20231017	103100	10000	5000	5000	5000	5000	0
591	20231017	103000	10000	5000	5000	5000	5000	0
592	20231017	102900	10000	5000	5000	5000	5000	0
593	20231017	102800	10000	5000	5000	5000	5000	0
594	20231017	102700	10000	5000	5000	5000	5000	0
595	20231017	102600	10000	5000	5000	5000	5000	0
596	20231017	102500	10000	5000	5000	5000	5000	0
597	20231017	102400	10000	5000	5000	5000	5000	0
598	20231017	102300	10000	5000	5000	5000	5000	0
599	20231017	102200	10000	5000	5000	5000	5000	0
600	20231017	102100	10000	5000	5000	5000	5000	0
601	20231017	102000	10000	5000	5000	5000	5000	0
602	20231017	101900	10000	5000	5000	5000	5000	0
603	20231017	101800	10000	5000	5000	5000	5000	0
604	20231017	101700	10000	5000	5000	5000	5000	0
605	20231017	101600	10000	5000	5000	5000	5000	0
606	20231017	101500	10000	5000	5000	5000	5000	0
607	20231017	101400	10000	5000	5000	5000	5000	0
608	20231017	101300	10000	5000	5000	5000	5000	0
609	20231017	101200	10000	5000	5000	5000	5000	0
610	20231017	101100	10000	5000	5000	5000	5000	0
611	20231017	101000	10000	5000	5000	5000	5000	0
612	20231017	100900	10000	5000	5000	5000	5000	0
613	20231017	100800	10000	5000	5000	5000	5000	0
614	20231017	100700	10000	5000	5000	5000	5000	0
615	20231017	100600	10000	5000	5000	5000	5000	0
616	20231017	100500	10000	5000	5000	5000	5000	0
617	20231017	100400	10000	5000	5000	5000	5000	0
618	20231017	100300	10000	5000	5000	5000	5000	0
619	20231017	100200	10000	5000	5000	5000	5000	0
620	20231017	100100	10000	5000	5000	5000	5000	0
621	20231017	100000	10000	5000	5000	5000	5000	0
622	20231017	095900	10000	5000	5000	5000	5000	0
623	20231017	095800	10000	5000	5000	5000	5000	0
624	20231017	095700	10000	5000	5000	5000	5000	0
625	20231017	095600	10000	5000	5000	5000	5000	0
626	20231017	095500	10000	5000	5000	5000	5000	0
627	20231017	095400	10000	5000	5000	5000	5000	0
628	20231017	095300	10000	5000	5000	5000	5000	0
629	20231017	095200	10000	5000	5000	5000	5000	0
630	20231017	095100	10000	5000	5000	5000	5000	0
631	20231017	095000	10000	5000	5000	5000	5000	0
632	20231017	094900	10000	5000	5000	5000	5000	0
633	20231017	094800	10000	5000	5000	5000	5000	0
634	20231017	094700	10000	5000	5000	5000	5000	0
635	20231017	094600	10000	5000	5000	5000	5000	0
636	20231017	094500	10000	5000	5000	5000	5000	0
637	20231017	094400	10000	5000	5000	5000	5000	0
638	20231017	094300	10000	5000	5000	5000	5000	0
639	20231017	094200	10000	5000	5000	5000	5000	0
640	20231017	094100	10000	5000	5000	5000	5000	0
641	20231017	094000	10000	5000	5000	5000	5000	0
642	20231017	093900	10000	5000	5000	5000	5000	0
643	20231017	093800	10000	5000	5000	5000	5000	0
644	20231017	093700	10000	5000	5000	5000	5000	0
645	20231017	093600	10000	5000	5000	5000	5000	0
646	20231017	093500	10000	5000	5000	5000	5000	0
647	20231017	093400	10000	5000	5000	5000	5000	0
648	20231017	093300	10000	5000	5000	5000	5000	1
649	20231017	093200	5000	5000	5000	5000	5000	0
650	20231017	093100	5000	5000	5000	5000	5000	0
651	20231017	093000	5000	5000	5000	5000	5000	0
652	20231017	092900	5000	5000	5000	5000	5000	0
653	20231017	092800	5000	5000	5000	5000	5000	0
654	20231017	092700	5000	5000	5000	5000	5000	0
655	20231017	092600	5000	5000	5000	5000	5000	0
656	20231017	092500	5000	5000	5000	5000	5000	0
657	20231017	092400	5000	5000	5000	5000	5000	0
658	20231017	092300	5000	5000	5000	5000	5000	0
659	20231017	092200	5000	5000	5000	5000	5000	0
660	20231017	092100	5000	5000	5000	5000	5000	0
661	20231017	092000	5000	5000	5000	5000	5000	0
662	20231017	091900	5000	5000	5000	5000	5000	0
663	20231017	091800	5000	5000	5000	5000	5000	0
664	20231017	091700	5000	5000	5000	5000	5000	0
665	20231017	091600	5000	5000	5000	5000	5000	0
666	20231017	091500	5000	5000	5000	5000	5000	0
667	20231017	091400	5000	5000	5000	5000	5000	0
668	20231017	091300	5000	5000	5000	5000	5000	0
669	20231017	091200	5000	5000	5000	5000	5000	0
670	20231017	091100	5000	5000	5000	5000	5000	0
671	20231017	091000	5000	5000	5000	5000	5000	0
672	20231017	090900	5000	5000	5000	5000	5000	0
673	20231017	090800	5000	5000	5000	5000	5000	0
674	20231017	090700	5000	5000	5000	5000	5000	0
675	20231017	090600	5000	5000	5000	5000	5000	0
676	20231017	090500	5000	5000	5000	5000	5000	0
677	20231017	090400	5000	5000	5000	5000	5000	0
678	20231017	090300	5000	5000	5000	5000	5000	0
679	20231017	090200	5000	5000	5000	5000	5000	0
680	20231017	090100	5000	5000	5000	5000	5000	1
681	20231017	090000	0	4800	4800	4800	4800	0