KissMeData/403360/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205600	90050	10000	10000	10000	10000	3
3	20231018	205500	90050	10000	10000	10000	10000	0
4	20231018	205400	90050	10000	10000	10000	10000	0
5	20231018	205300	90050	10000	10000	10000	10000	0
6	20231018	205200	90050	10000	10000	10000	10000	0
7	20231018	205100	90050	10000	10000	10000	10000	0
8	20231018	205000	90050	10000	10000	10000	10000	0
9	20231018	204900	90050	10000	10000	10000	10000	0
10	20231018	204800	90050	10000	10000	10000	10000	0
11	20231018	204700	90050	10000	10000	10000	10000	0
12	20231018	204600	90050	10000	10000	10000	10000	0
13	20231018	204500	90050	10000	10000	10000	10000	0
14	20231018	204400	90050	10000	10000	10000	10000	0
15	20231018	204300	90050	10000	10000	10000	10000	0
16	20231018	204200	90050	10000	10000	10000	10000	0
17	20231018	204100	90050	10000	10000	10000	10000	0
18	20231018	204000	90050	10000	10000	10000	10000	0
19	20231018	203900	90050	10000	10000	10000	10000	0
20	20231018	203800	90050	10000	10000	10000	10000	0
21	20231018	203700	90050	10000	10000	10000	10000	0
22	20231018	203600	90050	10000	10000	10000	10000	0
23	20231018	203500	90050	10000	10000	10000	10000	0
24	20231018	203400	90050	10000	10000	10000	10000	0
25	20231018	203300	90050	10000	10000	10000	10000	0
26	20231018	203200	90050	10000	10000	10000	10000	0
27	20231018	203100	90050	10000	10000	10000	10000	0
28	20231018	203000	90050	10000	10000	10000	10000	0
29	20231018	202900	90050	10000	10000	10000	10000	0
30	20231018	202800	90050	10000	10000	10000	10000	0
31	20231018	202700	90050	10000	10000	10000	10000	0
32	20231018	202600	90050	10000	10000	10000	10000	3
33	20231018	202500	90050	10000	10000	10000	10000	0
34	20231018	202400	90050	10000	10000	10000	10000	0
35	20231018	202300	90050	10000	10000	10000	10000	0
36	20231018	202200	90050	10000	10000	10000	10000	0
37	20231018	202100	90050	10000	10000	10000	10000	0
38	20231018	202000	90050	10000	10000	10000	10000	0
39	20231018	201900	90050	10000	10000	10000	10000	0
40	20231018	201800	90050	10000	10000	10000	10000	0
41	20231018	201700	90050	10000	10000	10000	10000	0
42	20231018	201600	90050	10000	10000	10000	10000	0
43	20231018	201500	90050	10000	10000	10000	10000	0
44	20231018	201400	90050	10000	10000	10000	10000	0
45	20231018	201300	90050	10000	10000	10000	10000	0
46	20231018	201200	90050	10000	10000	10000	10000	0
47	20231018	201100	90050	10000	10000	10000	10000	0
48	20231018	201000	90050	10000	10000	10000	10000	0
49	20231018	200900	90050	10000	10000	10000	10000	0
50	20231018	200800	90050	10000	10000	10000	10000	0
51	20231018	200700	90050	10000	10000	10000	10000	0
52	20231018	200600	90050	10000	10000	10000	10000	0
53	20231018	200500	90050	10000	10000	10000	10000	0
54	20231018	200400	90050	10000	10000	10000	10000	0
55	20231018	200300	90050	10000	10000	10000	10000	0
56	20231018	200200	90050	10000	10000	10000	10000	0
57	20231018	200100	90050	10000	10000	10000	10000	0
58	20231018	200000	90050	10000	10000	10000	10000	0
59	20231018	195900	90050	10000	10000	10000	10000	0
60	20231018	195800	90050	10000	10000	10000	10000	0
61	20231018	195700	90050	10000	10000	10000	10000	0
62	20231018	195600	90050	10000	10000	10000	10000	3
63	20231018	195500	90050	10000	10000	10000	10000	0
64	20231018	195400	90050	10000	10000	10000	10000	0
65	20231018	195300	90050	10000	10000	10000	10000	0
66	20231018	195200	90050	10000	10000	10000	10000	0
67	20231018	195100	90050	10000	10000	10000	10000	0
68	20231018	195000	90050	10000	10000	10000	10000	0
69	20231018	194900	90050	10000	10000	10000	10000	0
70	20231018	194800	90050	10000	10000	10000	10000	0
71	20231018	194700	90050	10000	10000	10000	10000	0
72	20231018	194600	90050	10000	10000	10000	10000	0
73	20231018	194500	90050	10000	10000	10000	10000	0
74	20231018	194400	90050	10000	10000	10000	10000	0
75	20231018	194300	90050	10000	10000	10000	10000	0
76	20231018	194200	90050	10000	10000	10000	10000	0
77	20231018	194100	90050	10000	10000	10000	10000	0
78	20231018	194000	90050	10000	10000	10000	10000	0
79	20231018	193900	90050	10000	10000	10000	10000	0
80	20231018	193800	90050	10000	10000	10000	10000	0
81	20231018	193700	90050	10000	10000	10000	10000	0
82	20231018	193600	90050	10000	10000	10000	10000	0
83	20231018	193500	90050	10000	10000	10000	10000	0
84	20231018	193400	90050	10000	10000	10000	10000	0
85	20231018	193300	90050	10000	10000	10000	10000	0
86	20231018	193200	90050	10000	10000	10000	10000	0
87	20231018	193100	90050	10000	10000	10000	10000	0
88	20231018	193000	90050	10000	10000	10000	10000	0
89	20231018	192900	90050	10000	10000	10000	10000	0
90	20231018	192800	90050	10000	10000	10000	10000	0
91	20231018	192700	90050	10000	10000	10000	10000	0
92	20231018	192600	90050	10000	10000	10000	10000	3
93	20231018	192500	90050	10000	10000	10000	10000	0
94	20231018	192400	90050	10000	10000	10000	10000	0
95	20231018	192300	90050	10000	10000	10000	10000	0
96	20231018	192200	90050	10000	10000	10000	10000	0
97	20231018	192100	90050	10000	10000	10000	10000	0
98	20231018	192000	90050	10000	10000	10000	10000	0
99	20231018	191900	90050	10000	10000	10000	10000	0
100	20231018	191800	90050	10000	10000	10000	10000	0
101	20231018	191700	90050	10000	10000	10000	10000	0
102	20231018	191600	90050	10000	10000	10000	10000	0
103	20231018	191500	90050	10000	10000	10000	10000	0
104	20231018	191400	90050	10000	10000	10000	10000	0
105	20231018	191300	90050	10000	10000	10000	10000	0
106	20231018	191200	90050	10000	10000	10000	10000	0
107	20231018	191100	90050	10000	10000	10000	10000	0
108	20231018	191000	90050	10000	10000	10000	10000	0
109	20231018	190900	90050	10000	10000	10000	10000	0
110	20231018	190800	90050	10000	10000	10000	10000	0
111	20231018	190700	90050	10000	10000	10000	10000	0
112	20231018	190600	90050	10000	10000	10000	10000	0
113	20231018	190500	90050	10000	10000	10000	10000	0
114	20231018	190400	90050	10000	10000	10000	10000	0
115	20231018	190300	90050	10000	10000	10000	10000	0
116	20231018	190200	90050	10000	10000	10000	10000	0
117	20231018	190100	90050	10000	10000	10000	10000	0
118	20231018	190000	90050	10000	10000	10000	10000	0
119	20231018	185900	90050	10000	10000	10000	10000	0
120	20231018	185800	90050	10000	10000	10000	10000	0
121	20231018	185700	90050	10000	10000	10000	10000	0
122	20231018	185600	90050	10000	10000	10000	10000	3
123	20231018	185500	90050	10000	10000	10000	10000	0
124	20231018	185400	90050	10000	10000	10000	10000	0
125	20231018	185300	90050	10000	10000	10000	10000	0
126	20231018	185200	90050	10000	10000	10000	10000	0
127	20231018	185100	90050	10000	10000	10000	10000	0
128	20231018	185000	90050	10000	10000	10000	10000	0
129	20231018	184900	90050	10000	10000	10000	10000	0
130	20231018	184800	90050	10000	10000	10000	10000	0
131	20231018	184700	90050	10000	10000	10000	10000	0
132	20231018	184600	90050	10000	10000	10000	10000	0
133	20231018	184500	90050	10000	10000	10000	10000	0
134	20231018	184400	90050	10000	10000	10000	10000	0
135	20231018	184300	90050	10000	10000	10000	10000	0
136	20231018	184200	90050	10000	10000	10000	10000	0
137	20231018	184100	90050	10000	10000	10000	10000	0
138	20231018	184000	90050	10000	10000	10000	10000	0
139	20231018	183900	90050	10000	10000	10000	10000	0
140	20231018	183800	90050	10000	10000	10000	10000	0
141	20231018	183700	90050	10000	10000	10000	10000	0
142	20231018	183600	90050	10000	10000	10000	10000	0
143	20231018	183500	90050	10000	10000	10000	10000	0
144	20231018	183400	90050	10000	10000	10000	10000	0
145	20231018	183300	90050	10000	10000	10000	10000	0
146	20231018	183200	90050	10000	10000	10000	10000	0
147	20231018	183100	90050	10000	10000	10000	10000	0
148	20231018	183000	90050	10000	10000	10000	10000	0
149	20231018	182900	90050	10000	10000	10000	10000	0
150	20231018	182800	90050	10000	10000	10000	10000	0
151	20231018	182700	90050	10000	10000	10000	10000	0
152	20231018	182600	90050	10000	10000	10000	10000	3
153	20231018	182500	90050	10000	10000	10000	10000	0
154	20231018	182400	90050	10000	10000	10000	10000	0
155	20231018	182300	90050	10000	10000	10000	10000	0
156	20231018	182200	90050	10000	10000	10000	10000	0
157	20231018	182100	90050	10000	10000	10000	10000	0
158	20231018	182000	90050	10000	10000	10000	10000	0
159	20231018	181900	90050	10000	10000	10000	10000	0
160	20231018	181800	90050	10000	10000	10000	10000	0
161	20231018	181700	90050	10000	10000	10000	10000	0
162	20231018	181600	90050	10000	10000	10000	10000	0
163	20231018	181500	90050	10000	10000	10000	10000	0
164	20231018	181400	90050	10000	10000	10000	10000	0
165	20231018	181300	90050	10000	10000	10000	10000	0
166	20231018	181200	90050	10000	10000	10000	10000	0
167	20231018	181100	90050	10000	10000	10000	10000	0
168	20231018	181000	90050	10000	10000	10000	10000	0
169	20231018	180900	90050	10000	10000	10000	10000	0
170	20231018	180800	90050	10000	10000	10000	10000	0
171	20231018	180700	90050	10000	10000	10000	10000	0
172	20231018	180600	90050	10000	10000	10000	10000	0
173	20231018	180500	90050	10000	10000	10000	10000	0
174	20231018	180400	90050	10000	10000	10000	10000	0
175	20231018	180300	90050	10000	10000	10000	10000	0
176	20231018	180200	90050	10000	10000	10000	10000	0
177	20231018	180100	90050	10000	10000	10000	10000	0
178	20231018	180000	90050	10000	10000	10000	10000	0
179	20231018	175900	90050	10000	10000	10000	10000	0
180	20231018	175800	90050	10000	10000	10000	10000	0
181	20231018	175700	90050	10000	10000	10000	10000	0
182	20231018	175600	90050	10000	10000	10000	10000	3
183	20231018	175500	90050	10000	10000	10000	10000	0
184	20231018	175400	90050	10000	10000	10000	10000	0
185	20231018	175300	90050	10000	10000	10000	10000	0
186	20231018	175200	90050	10000	10000	10000	10000	0
187	20231018	175100	90050	10000	10000	10000	10000	0
188	20231018	175000	90050	10000	10000	10000	10000	0
189	20231018	174900	90050	10000	10000	10000	10000	0
190	20231018	174800	90050	10000	10000	10000	10000	0
191	20231018	174700	90050	10000	10000	10000	10000	0
192	20231018	174600	90050	10000	10000	10000	10000	0
193	20231018	174500	90050	10000	10000	10000	10000	0
194	20231018	174400	90050	10000	10000	10000	10000	0
195	20231018	174300	90050	10000	10000	10000	10000	0
196	20231018	174200	90050	10000	10000	10000	10000	0
197	20231018	174100	90050	10000	10000	10000	10000	0
198	20231018	174000	90050	10000	10000	10000	10000	0
199	20231018	173900	90050	10000	10000	10000	10000	0
200	20231018	173800	90050	10000	10000	10000	10000	0
201	20231018	173700	90050	10000	10000	10000	10000	0
202	20231018	173600	90050	10000	10000	10000	10000	0
203	20231018	173500	90050	10000	10000	10000	10000	0
204	20231018	173400	90050	10000	10000	10000	10000	0
205	20231018	173300	90050	10000	10000	10000	10000	0
206	20231018	173200	90050	10000	10000	10000	10000	0
207	20231018	173100	90050	10000	10000	10000	10000	0
208	20231018	173000	90050	10000	10000	10000	10000	0
209	20231018	172900	90050	10000	10000	10000	10000	0
210	20231018	172800	90050	10000	10000	10000	10000	0
211	20231018	172700	90050	10000	10000	10000	10000	0
212	20231018	172600	90050	10000	10000	10000	10000	3
213	20231018	172500	90050	10000	10000	10000	10000	0
214	20231018	172400	90050	10000	10000	10000	10000	0
215	20231018	172300	90050	10000	10000	10000	10000	0
216	20231018	172200	90050	10000	10000	10000	10000	0
217	20231018	172100	90050	10000	10000	10000	10000	0
218	20231018	172000	90050	10000	10000	10000	10000	0
219	20231018	171900	90050	10000	10000	10000	10000	0
220	20231018	171800	90050	10000	10000	10000	10000	0
221	20231018	171700	90050	10000	10000	10000	10000	0
222	20231018	171600	90050	10000	10000	10000	10000	0
223	20231018	171500	90050	10000	10000	10000	10000	0
224	20231018	171400	90050	10000	10000	10000	10000	0
225	20231018	171300	90050	10000	10000	10000	10000	0
226	20231018	171200	90050	10000	10000	10000	10000	0
227	20231018	171100	90050	10000	10000	10000	10000	0
228	20231018	171000	90050	10000	10000	10000	10000	0
229	20231018	170900	90050	10000	10000	10000	10000	0
230	20231018	170800	90050	10000	10000	10000	10000	0
231	20231018	170700	90050	10000	10000	10000	10000	0
232	20231018	170600	90050	10000	10000	10000	10000	0
233	20231018	170500	90050	10000	10000	10000	10000	0
234	20231018	170400	90050	10000	10000	10000	10000	0
235	20231018	170300	90050	10000	10000	10000	10000	0
236	20231018	170200	90050	10000	10000	10000	10000	0
237	20231018	170100	90050	10000	10000	10000	10000	0
238	20231018	170000	90050	10000	10000	10000	10000	0
239	20231018	165900	90050	10000	10000	10000	10000	0
240	20231018	165800	90050	10000	10000	10000	10000	0
241	20231018	165700	90050	10000	10000	10000	10000	0
242	20231018	165600	90050	10000	10000	10000	10000	3
243	20231018	165500	90050	10000	10000	10000	10000	0
244	20231018	165400	90050	10000	10000	10000	10000	0
245	20231018	165300	90050	10000	10000	10000	10000	0
246	20231018	165200	90050	10000	10000	10000	10000	0
247	20231018	165100	90050	10000	10000	10000	10000	0
248	20231018	165000	90050	10000	10000	10000	10000	0
249	20231018	164900	90050	10000	10000	10000	10000	0
250	20231018	164800	90050	10000	10000	10000	10000	0
251	20231018	164700	90050	10000	10000	10000	10000	0
252	20231018	164600	90050	10000	10000	10000	10000	0
253	20231018	164500	90050	10000	10000	10000	10000	0
254	20231018	164400	90050	10000	10000	10000	10000	0
255	20231018	164300	90050	10000	10000	10000	10000	0
256	20231018	164200	90050	10000	10000	10000	10000	0
257	20231018	164100	90050	10000	10000	10000	10000	0
258	20231018	164000	90050	10000	10000	10000	10000	0
259	20231018	163900	90050	10000	10000	10000	10000	0
260	20231018	163800	90050	10000	10000	10000	10000	0
261	20231018	163700	90050	10000	10000	10000	10000	0
262	20231018	163600	90050	10000	10000	10000	10000	0
263	20231018	163500	90050	10000	10000	10000	10000	0
264	20231018	163400	90050	10000	10000	10000	10000	0
265	20231018	163300	90050	10000	10000	10000	10000	0
266	20231018	163200	90050	10000	10000	10000	10000	0
267	20231018	163100	90050	10000	10000	10000	10000	0
268	20231018	163000	90050	10000	10000	10000	10000	0
269	20231018	162900	90050	10000	10000	10000	10000	0
270	20231018	162800	90050	10000	10000	10000	10000	0
271	20231018	162700	90050	10000	10000	10000	10000	0
272	20231018	162600	90050	10000	10000	10000	10000	3
273	20231018	162500	90050	10000	10000	10000	10000	0
274	20231018	162400	90050	10000	10000	10000	10000	0
275	20231018	162300	90050	10000	10000	10000	10000	0
276	20231018	162200	90050	10000	10000	10000	10000	0
277	20231018	162100	90050	10000	10000	10000	10000	0
278	20231018	162000	90050	10000	10000	10000	10000	0
279	20231018	161900	90050	10000	10000	10000	10000	0
280	20231018	161800	90050	10000	10000	10000	10000	0
281	20231018	161700	90050	10000	10000	10000	10000	0
282	20231018	161600	90050	10000	10000	10000	10000	0
283	20231018	161500	90050	10000	10000	10000	10000	0
284	20231018	161400	90050	10000	10000	10000	10000	0
285	20231018	161300	90050	10000	10000	10000	10000	0
286	20231018	161200	90050	10000	10000	10000	10000	0
287	20231018	161100	90050	10000	10000	10000	10000	0
288	20231018	161000	90050	10000	10000	10000	10000	0
289	20231018	160900	90050	10000	10000	10000	10000	0
290	20231018	160800	90050	10000	10000	10000	10000	0
291	20231018	160700	90050	10000	10000	10000	10000	0
292	20231018	160600	90050	10000	10000	10000	10000	0
293	20231018	160500	90050	10000	10000	10000	10000	0
294	20231018	160400	90050	10000	10000	10000	10000	0
295	20231018	160300	90050	10000	10000	10000	10000	0
296	20231018	160200	90050	10000	10000	10000	10000	0
297	20231018	160100	90050	10000	10000	10000	10000	0
298	20231018	160000	90050	10000	10000	10000	10000	0
299	20231018	155900	90050	10000	10000	10000	10000	0
300	20231018	155800	90050	10000	10000	10000	10000	0
301	20231018	155700	90050	10000	10000	10000	10000	0
302	20231018	155600	90050	10000	10000	10000	10000	3
303	20231018	155500	90050	10000	10000	10000	10000	0
304	20231018	155400	90050	10000	10000	10000	10000	0
305	20231018	155300	90050	10000	10000	10000	10000	0
306	20231018	155200	90050	10000	10000	10000	10000	0
307	20231018	155100	90050	10000	10000	10000	10000	0
308	20231018	155000	90050	10000	10000	10000	10000	0
309	20231018	154900	90050	10000	10000	10000	10000	0
310	20231018	154800	90050	10000	10000	10000	10000	0
311	20231018	154700	90050	10000	10000	10000	10000	0
312	20231018	154600	90050	10000	10000	10000	10000	0
313	20231018	154500	90050	10000	10000	10000	10000	0
314	20231018	154400	90050	10000	10000	10000	10000	0
315	20231018	154300	90050	10000	10000	10000	10000	0
316	20231018	154200	90050	10000	10000	10000	10000	0
317	20231018	154100	90050	10000	10000	10000	10000	0
318	20231018	154000	90050	10000	10000	10000	10000	0
319	20231018	153900	90050	10000	10000	10000	10000	0
320	20231018	153800	90050	10000	10000	10000	10000	0
321	20231018	153700	90050	10000	10000	10000	10000	0
322	20231018	153600	90050	10000	10000	10000	10000	0
323	20231018	153500	90050	10000	10000	10000	10000	0
324	20231018	153400	90050	10000	10000	10000	10000	0
325	20231018	153300	90050	10000	10000	10000	10000	0
326	20231018	153200	90050	10000	10000	10000	10000	0
327	20231018	153100	90050	10000	10000	10000	10000	0
328	20231018	153000	90050	10000	10000	10000	10000	0
329	20231018	152900	90050	10000	10000	10000	10000	0
330	20231018	152800	90050	10000	10000	10000	10000	0
331	20231018	152700	90050	10000	10000	10000	10000	0
332	20231018	152600	90050	10000	10000	10000	10000	0
333	20231018	152500	90050	10000	10000	10000	10000	0
334	20231018	152400	90050	10000	10000	10000	10000	0
335	20231018	152300	90050	10000	10000	10000	10000	0
336	20231018	152200	90050	10000	10000	10000	10000	0
337	20231018	152100	90050	10000	10000	10000	10000	0
338	20231018	152000	90050	10000	10000	10000	10000	0
339	20231018	151900	90050	10000	10000	10000	10000	0
340	20231018	151800	90050	10000	10000	10000	10000	0
341	20231018	151700	90050	10000	10000	10000	10000	0
342	20231018	151600	90050	10000	10000	10000	10000	0
343	20231018	151500	90050	10000	10000	10000	10000	0
344	20231018	151400	90050	10000	10000	10000	10000	0
345	20231018	151300	90050	10000	10000	10000	10000	0
346	20231018	151200	90050	10000	10000	10000	10000	0
347	20231018	151100	90050	10000	10000	10000	10000	0
348	20231018	151000	90050	10000	10000	10000	10000	0
349	20231018	150900	90050	10000	10000	10000	10000	0
350	20231018	150800	90050	10000	10000	10000	10000	0
351	20231018	150700	90050	10000	10000	10000	10000	0
352	20231018	150600	90050	10000	10000	10000	10000	0
353	20231018	150500	90050	10000	10000	10000	10000	0
354	20231018	150400	90050	10000	10000	10000	10000	0
355	20231018	150300	90050	10000	10000	10000	10000	0
356	20231018	150200	90050	10000	10000	10000	10000	0
357	20231018	150100	90050	10000	10000	10000	10000	0
358	20231018	150000	90050	10000	10000	10000	10000	0
359	20231018	145900	90050	10000	10000	10000	10000	0
360	20231018	145800	90050	10000	10000	10000	10000	0
361	20231018	145700	90050	10000	10000	10000	10000	0
362	20231018	145600	90050	10000	10000	10000	10000	0
363	20231018	145500	90050	10000	10000	10000	10000	0
364	20231018	145400	90050	10000	10000	10000	10000	0
365	20231018	145300	90050	10000	10000	10000	10000	0
366	20231018	145200	90050	10000	10000	10000	10000	0
367	20231018	145100	90050	10000	10000	10000	10000	0
368	20231018	145000	90050	10000	10000	10000	10000	0
369	20231018	144900	90050	10000	10000	10000	10000	0
370	20231018	144800	90050	10000	10000	10000	10000	0
371	20231018	144700	90050	10000	10000	10000	10000	0
372	20231018	144600	90050	10000	10000	10000	10000	0
373	20231018	144500	90050	10000	10000	10000	10000	0
374	20231018	144400	90050	10000	10000	10000	10000	0
375	20231018	144300	90050	10000	10000	10000	10000	0
376	20231018	144200	90050	10000	10000	10000	10000	0
377	20231018	144100	90050	10000	10000	10000	10000	0
378	20231018	144000	90050	10000	10000	10000	10000	0
379	20231018	143900	90050	10000	10000	10000	10000	0
380	20231018	143800	90050	10000	10000	10000	10000	0
381	20231018	143700	90050	10000	10000	10000	10000	0
382	20231018	143600	90050	10000	10000	10000	10000	0
383	20231018	143500	90050	10000	10000	10000	10000	0
384	20231018	143400	90050	10000	10000	10000	10000	0
385	20231018	143300	90050	10000	10000	10000	10000	0
386	20231018	143200	90050	10000	10000	10000	10000	0
387	20231018	143100	90050	10000	10000	10000	10000	0
388	20231018	143000	90050	10000	10000	10000	10000	0
389	20231018	142900	90050	10000	10000	10000	10000	0
390	20231018	142800	90050	10000	10000	10000	10000	0
391	20231018	142700	90050	10000	10000	10000	10000	0
392	20231018	142600	90050	10000	10000	10000	10000	0
393	20231018	142500	90050	10000	10000	10000	10000	0
394	20231018	142400	90050	10000	10000	10000	10000	0
395	20231018	142300	90050	10000	10000	10000	10000	0
396	20231018	142200	90050	10000	10000	10000	10000	0
397	20231018	142100	90050	10000	10000	10000	10000	0
398	20231018	142000	90050	10000	10000	10000	10000	0
399	20231018	141900	90050	10000	10000	10000	10000	0
400	20231018	141800	90050	10000	10000	10000	10000	0
401	20231018	141700	90050	10000	10000	10000	10000	0
402	20231018	141600	90050	10000	10000	10000	10000	0
403	20231018	141500	90050	10000	10000	10000	10000	0
404	20231018	141400	90050	10000	10000	10000	10000	0
405	20231018	141300	90050	10000	10000	10000	10000	0
406	20231018	141200	90050	10000	10000	10000	10000	0
407	20231018	141100	90050	10000	10000	10000	10000	0
408	20231018	141000	90050	10000	10000	10000	10000	0
409	20231018	140900	90050	10000	10000	10000	10000	0
410	20231018	140800	90050	10000	10000	10000	10000	0
411	20231018	140700	90050	10000	10000	10000	10000	0
412	20231018	140600	90050	10000	10000	10000	10000	0
413	20231018	140500	90050	10000	10000	10000	10000	0
414	20231018	140400	90050	10000	10000	10000	10000	0
415	20231018	140300	90050	10000	10000	10000	10000	0
416	20231018	140200	90050	10000	10000	10000	10000	0
417	20231018	140100	90050	10000	10000	10000	10000	0
418	20231018	140000	90050	10000	10000	10000	10000	0
419	20231018	135900	90050	10000	10000	10000	10000	0
420	20231018	135800	90050	10000	10000	10000	10000	0
421	20231018	135700	90050	10000	10000	10000	10000	0
422	20231018	135600	90050	10000	10000	10000	10000	0
423	20231018	135500	90050	10000	10000	10000	10000	0
424	20231018	135400	90050	10000	10000	10000	10000	0
425	20231018	135300	90050	10000	10000	10000	10000	0
426	20231018	135200	90050	10000	10000	10000	10000	0
427	20231018	135100	90050	10000	10000	10000	10000	0
428	20231018	135000	90050	10000	10000	10000	10000	0
429	20231018	134900	90050	10000	10000	10000	10000	0
430	20231018	134800	90050	10000	10000	10000	10000	0
431	20231018	134700	90050	10000	10000	10000	10000	0
432	20231018	134600	90050	10000	10000	10000	10000	0
433	20231018	134500	90050	10000	10000	10000	10000	0
434	20231018	134400	90050	10000	10000	10000	10000	0
435	20231018	134300	90050	10000	10000	10000	10000	0
436	20231018	134200	90050	10000	10000	10000	10000	0
437	20231018	134100	90050	10000	10000	10000	10000	0
438	20231018	134000	90050	10000	10000	10000	10000	0
439	20231018	133900	90050	10000	10000	10000	10000	0
440	20231018	133800	90050	10000	10000	10000	10000	0
441	20231018	133700	90050	10000	10000	10000	10000	0
442	20231018	133600	90050	10000	10000	10000	10000	0
443	20231018	133500	90050	10000	10000	10000	10000	0
444	20231018	133400	90050	10000	10000	10000	10000	0
445	20231018	133300	90050	10000	10000	10000	10000	0
446	20231018	133200	90050	10000	10000	10000	10000	0
447	20231018	133100	90050	10000	10000	10000	10000	0
448	20231018	133000	90050	10000	10000	10000	10000	0
449	20231018	132900	90050	10000	10000	10000	10000	0
450	20231018	132800	90050	10000	10000	10000	10000	0
451	20231018	132700	90050	10000	10000	10000	10000	0
452	20231018	132600	90050	10000	10000	10000	10000	0
453	20231018	132500	90050	10000	10000	10000	10000	0
454	20231018	132400	90050	10000	10000	10000	10000	0
455	20231018	132300	90050	10000	10000	10000	10000	0
456	20231018	132200	90050	10000	10000	10000	10000	0
457	20231018	132100	90050	10000	10000	10000	10000	0
458	20231018	132000	90050	10000	10000	10000	10000	0
459	20231018	131900	90050	10000	10000	10000	10000	0
460	20231018	131800	90050	10000	10000	10000	10000	0
461	20231018	131700	90050	10000	10000	10000	10000	0
462	20231018	131600	90050	10000	10000	10000	10000	0
463	20231018	131500	90050	10000	10000	10000	10000	0
464	20231018	131400	90050	10000	10000	10000	10000	0
465	20231018	131300	90050	10000	10000	10000	10000	0
466	20231018	131200	90050	10000	10000	10000	10000	0
467	20231018	131100	90050	10000	10000	10000	10000	0
468	20231018	131000	90050	10000	10000	10000	10000	0
469	20231018	130900	90050	10000	10000	10000	10000	0
470	20231018	130800	90050	10000	10000	10000	10000	0
471	20231018	130700	90050	10000	10000	10000	10000	0
472	20231018	130600	90050	10000	10000	10000	10000	0
473	20231018	130500	90050	10000	10000	10000	10000	0
474	20231018	130400	90050	10000	10000	10000	10000	0
475	20231018	130300	90050	10000	10000	10000	10000	0
476	20231018	130200	90050	10000	10000	10000	10000	0
477	20231018	130100	90050	10000	10000	10000	10000	0
478	20231018	130000	90050	10000	10000	10000	10000	0
479	20231018	125900	90050	10000	10000	10000	10000	0
480	20231018	125800	90050	10000	10000	10000	10000	0
481	20231018	125700	90050	10000	10000	10000	10000	0
482	20231018	125600	90050	10000	10000	10000	10000	0
483	20231018	125500	90050	10000	10000	10000	10000	0
484	20231018	125400	90050	10000	10000	10000	10000	0
485	20231018	125300	90050	10000	10000	10000	10000	0
486	20231018	125200	90050	10000	10000	10000	10000	0
487	20231018	125100	90050	10000	10000	10000	10000	0
488	20231018	125000	90050	10000	10000	10000	10000	0
489	20231018	124900	90050	10000	10000	10000	10000	0
490	20231018	124800	90050	10000	10000	10000	10000	0
491	20231018	124700	90050	10000	10000	10000	10000	0
492	20231018	124600	90050	10000	10000	10000	10000	0
493	20231018	124500	90050	10000	10000	10000	10000	0
494	20231018	124400	90050	10000	10000	10000	10000	0
495	20231018	124300	90050	10000	10000	10000	10000	0
496	20231018	124200	90050	10000	10000	10000	10000	0
497	20231018	124100	90050	10000	10000	10000	10000	0
498	20231018	124000	90050	10000	10000	10000	10000	0
499	20231018	123900	90050	10000	10000	10000	10000	0
500	20231018	123800	90050	10000	10000	10000	10000	0
501	20231018	123700	90050	10000	10000	10000	10000	0
502	20231018	123600	90050	10000	10000	10000	10000	0
503	20231018	123500	90050	10000	10000	10000	10000	0
504	20231018	123400	90050	10000	10000	10000	10000	0
505	20231018	123300	90050	10000	10000	10000	10000	0
506	20231018	123200	90050	10000	10000	10000	10000	0
507	20231018	123100	90050	10000	10000	10000	10000	0
508	20231018	123000	90050	10000	10000	10000	10000	0
509	20231018	122900	90050	10000	10000	10000	10000	0
510	20231018	122800	90050	10000	10000	10000	10000	0
511	20231018	122700	90050	10000	10000	10000	10000	0
512	20231018	122600	90050	10000	10000	10000	10000	0
513	20231018	122500	90050	10000	10000	10000	10000	0
514	20231018	122400	90050	10000	10000	10000	10000	0
515	20231018	122300	90050	10000	10000	10000	10000	0
516	20231018	122200	90050	10000	10000	10000	10000	0
517	20231018	122100	90050	10000	10000	10000	10000	0
518	20231018	122000	90050	10000	10000	10000	10000	0
519	20231018	121900	90050	10000	10000	10000	10000	0
520	20231018	121800	90050	10000	10000	10000	10000	0
521	20231018	121700	90050	10000	10000	10000	10000	0
522	20231018	121600	90050	10000	10000	10000	10000	0
523	20231018	121500	90050	10000	10000	10000	10000	0
524	20231018	121400	90050	10000	10000	10000	10000	0
525	20231018	121300	90050	10000	10000	10000	10000	0
526	20231018	121200	90050	10000	10000	10000	10000	0
527	20231018	121100	90050	10000	10000	10000	10000	0
528	20231018	121000	90050	10000	10000	10000	10000	0
529	20231018	120900	90050	10000	10000	10000	10000	0
530	20231018	120800	90050	10000	10000	10000	10000	0
531	20231018	120700	90050	10000	10000	10000	10000	0
532	20231018	120600	90050	10000	10000	10000	10000	0
533	20231018	120500	90050	10000	10000	10000	10000	0
534	20231018	120400	90050	10000	10000	10000	10000	0
535	20231018	120300	90050	10000	10000	10000	10000	0
536	20231018	120200	90050	10000	10000	10000	10000	0
537	20231018	120100	90050	10000	10000	10000	10000	0
538	20231018	120000	90050	10000	10000	10000	10000	0
539	20231018	115900	90050	10000	10000	10000	10000	0
540	20231018	115800	90050	10000	10000	10000	10000	3
541	20231018	115700	60050	10000	10000	10000	10000	0
542	20231018	115600	60050	10000	10000	10000	10000	0
543	20231018	115500	60050	10000	10000	10000	10000	0
544	20231018	115400	60050	10000	10000	10000	10000	0
545	20231018	115300	60050	10000	10000	10000	10000	0
546	20231018	115200	60050	10000	10000	10000	10000	0
547	20231018	115100	60050	10000	10000	10000	10000	0
548	20231018	115000	60050	10000	10000	10000	10000	0
549	20231018	114900	60050	10000	10000	10000	10000	0
550	20231018	114800	60050	10000	10000	10000	10000	0
551	20231018	114700	60050	10000	10000	10000	10000	0
552	20231018	114600	60050	10000	10000	10000	10000	0
553	20231018	114500	60050	10000	10000	10000	10000	0
554	20231018	114400	60050	10000	10000	10000	10000	0
555	20231018	114300	60050	10000	10000	10000	10000	0
556	20231018	114200	60050	10000	10000	10000	10000	0
557	20231018	114100	60050	10000	10000	10000	10000	0
558	20231018	114000	60050	10000	10000	10000	10000	0
559	20231018	113900	60050	10000	10000	10000	10000	0
560	20231018	113800	60050	10000	10000	10000	10000	0
561	20231018	113700	60050	10000	10000	10000	10000	0
562	20231018	113600	60050	10000	10000	10000	10000	0
563	20231018	113500	60050	10000	10000	10000	10000	0
564	20231018	113400	60050	10000	10000	10000	10000	0
565	20231018	113300	60050	10000	10000	10000	10000	0
566	20231018	113200	60050	10000	10000	10000	10000	0
567	20231018	113100	60050	10000	10000	10000	10000	0
568	20231018	113000	60050	10000	10000	10000	10000	0
569	20231018	112900	60050	10000	10000	10000	10000	0
570	20231018	112800	60050	10000	10000	10000	10000	0
571	20231018	112700	60050	10000	10000	10000	10000	0
572	20231018	112600	60050	10000	10000	10000	10000	0
573	20231018	112500	60050	10000	10000	10000	10000	0
574	20231018	112400	60050	10000	10000	10000	10000	0
575	20231018	112300	60050	10000	10000	10000	10000	0
576	20231018	112200	60050	10000	10000	10000	10000	0
577	20231018	112100	60050	10000	10000	10000	10000	0
578	20231018	112000	60050	10000	10000	10000	10000	0
579	20231018	111900	60050	10000	10000	10000	10000	0
580	20231018	111800	60050	10000	10000	10000	10000	0
581	20231018	111700	60050	10000	10000	10000	10000	0
582	20231018	111600	60050	10000	10000	10000	10000	0
583	20231018	111500	60050	10000	10000	10000	10000	0
584	20231018	111400	60050	10000	10000	10000	10000	0
585	20231018	111300	60050	10000	10000	10000	10000	0
586	20231018	111200	60050	10000	10000	10000	10000	0
587	20231018	111100	60050	10000	10000	10000	10000	0
588	20231018	111000	60050	10000	10000	10000	10000	0
589	20231018	110900	60050	10000	10000	10000	10000	0
590	20231018	110800	60050	10000	10000	10000	10000	0
591	20231018	110700	60050	10000	10000	10000	10000	5
592	20231018	110600	10050	10050	10050	10050	10050	0
593	20231018	110500	10050	10050	10050	10050	10050	0
594	20231018	110400	10050	10050	10050	10050	10050	0
595	20231018	110300	10050	10050	10050	10050	10050	0
596	20231018	110200	10050	10050	10050	10050	10050	0
597	20231018	110100	10050	10050	10050	10050	10050	0
598	20231018	110000	10050	10050	10050	10050	10050	0
599	20231018	105900	10050	10050	10050	10050	10050	0
600	20231018	105800	10050	10050	10050	10050	10050	0
601	20231018	105700	10050	10050	10050	10050	10050	0
602	20231018	105600	10050	10050	10050	10050	10050	0
603	20231018	105500	10050	10050	10050	10050	10050	0
604	20231018	105400	10050	10050	10050	10050	10050	0
605	20231018	105300	10050	10050	10050	10050	10050	0
606	20231018	105200	10050	10050	10050	10050	10050	0
607	20231018	105100	10050	10050	10050	10050	10050	0
608	20231018	105000	10050	10050	10050	10050	10050	0
609	20231018	104900	10050	10050	10050	10050	10050	0
610	20231018	104800	10050	10050	10050	10050	10050	0
611	20231018	104700	10050	10050	10050	10050	10050	0
612	20231018	104600	10050	10050	10050	10050	10050	0
613	20231018	104500	10050	10050	10050	10050	10050	0
614	20231018	104400	10050	10050	10050	10050	10050	0
615	20231018	104300	10050	10050	10050	10050	10050	0
616	20231018	104200	10050	10050	10050	10050	10050	0
617	20231018	104100	10050	10050	10050	10050	10050	0
618	20231018	104000	10050	10050	10050	10050	10050	0
619	20231018	103900	10050	10050	10050	10050	10050	0
620	20231018	103800	10050	10050	10050	10050	10050	0
621	20231018	103700	10050	10050	10050	10050	10050	0
622	20231018	103600	10050	10050	10050	10050	10050	0
623	20231018	103500	10050	10050	10050	10050	10050	0
624	20231018	103400	10050	10050	10050	10050	10050	0
625	20231018	103300	10050	10050	10050	10050	10050	0
626	20231018	103200	10050	10050	10050	10050	10050	0
627	20231018	103100	10050	10050	10050	10050	10050	0
628	20231018	103000	10050	10050	10050	10050	10050	0
629	20231018	102900	10050	10050	10050	10050	10050	0
630	20231018	102800	10050	10050	10050	10050	10050	0
631	20231018	102700	10050	10050	10050	10050	10050	0
632	20231018	102600	10050	10050	10050	10050	10050	0
633	20231018	102500	10050	10050	10050	10050	10050	0
634	20231018	102400	10050	10050	10050	10050	10050	0
635	20231018	102300	10050	10050	10050	10050	10050	0
636	20231018	102200	10050	10050	10050	10050	10050	0
637	20231018	102100	10050	10050	10050	10050	10050	0
638	20231018	102000	10050	10050	10050	10050	10050	0
639	20231018	101900	10050	10050	10050	10050	10050	0
640	20231018	101800	10050	10050	10050	10050	10050	0
641	20231018	101700	10050	10050	10050	10050	10050	0
642	20231018	101600	10050	10050	10050	10050	10050	0
643	20231018	101500	10050	10050	10050	10050	10050	0
644	20231018	101400	10050	10050	10050	10050	10050	0
645	20231018	101300	10050	10050	10050	10050	10050	0
646	20231018	101200	10050	10050	10050	10050	10050	0
647	20231018	101100	10050	10050	10050	10050	10050	0
648	20231018	101000	10050	10050	10050	10050	10050	0
649	20231018	100900	10050	10050	10050	10050	10050	0
650	20231018	100800	10050	10050	10050	10050	10050	0
651	20231018	100700	10050	10050	10050	10050	10050	0
652	20231018	100600	10050	10050	10050	10050	10050	0
653	20231018	100500	10050	10050	10050	10050	10050	0
654	20231018	100400	10050	10050	10050	10050	10050	0
655	20231018	100300	10050	10050	10050	10050	10050	0
656	20231018	100200	10050	10050	10050	10050	10050	0
657	20231018	100100	10050	10050	10050	10050	10050	0
658	20231018	100000	10050	10050	10050	10050	10050	0
659	20231018	095900	10050	10050	10050	10050	10050	0
660	20231018	095800	10050	10050	10050	10050	10050	0
661	20231018	095700	10050	10050	10050	10050	10050	0
662	20231018	095600	10050	10050	10050	10050	10050	0
663	20231018	095500	10050	10050	10050	10050	10050	0
664	20231018	095400	10050	10050	10050	10050	10050	0
665	20231018	095300	10050	10050	10050	10050	10050	0
666	20231018	095200	10050	10050	10050	10050	10050	0
667	20231018	095100	10050	10050	10050	10050	10050	0
668	20231018	095000	10050	10050	10050	10050	10050	0
669	20231018	094900	10050	10050	10050	10050	10050	0
670	20231018	094800	10050	10050	10050	10050	10050	0
671	20231018	094700	10050	10050	10050	10050	10050	0
672	20231018	094600	10050	10050	10050	10050	10050	0
673	20231018	094500	10050	10050	10050	10050	10050	0
674	20231018	094400	10050	10050	10050	10050	10050	0
675	20231018	094300	10050	10050	10050	10050	10050	0
676	20231018	094200	10050	10050	10050	10050	10050	0
677	20231018	094100	10050	10050	10050	10050	10050	0
678	20231018	094000	10050	10050	10050	10050	10050	0
679	20231018	093900	10050	10050	10050	10050	10050	0
680	20231018	093800	10050	10050	10050	10050	10050	0
681	20231018	093700	10050	10050	10050	10050	10050	0
682	20231018	093600	10050	10050	10050	10050	10050	0
683	20231018	093500	10050	10050	10050	10050	10050	0
684	20231018	093400	10050	10050	10050	10050	10050	0
685	20231018	093300	10050	10050	10050	10050	10050	0
686	20231018	093200	10050	10050	10050	10050	10050	0
687	20231018	093100	10050	10050	10050	10050	10050	0
688	20231018	093000	10050	10050	10050	10050	10050	0
689	20231018	092900	10050	10050	10050	10050	10050	0
690	20231018	092800	10050	10050	10050	10050	10050	0
691	20231018	092700	10050	10050	10050	10050	10050	0
692	20231018	092600	10050	10050	10050	10050	10050	0
693	20231018	092500	10050	10050	10050	10050	10050	0
694	20231018	092400	10050	10050	10050	10050	10050	0
695	20231018	092300	10050	10050	10050	10050	10050	0
696	20231018	092200	10050	10050	10050	10050	10050	0
697	20231018	092100	10050	10050	10050	10050	10050	0
698	20231018	092000	10050	10050	10050	10050	10050	0
699	20231018	091900	10050	10050	10050	10050	10050	0
700	20231018	091800	10050	10050	10050	10050	10050	0
701	20231018	091700	10050	10050	10050	10050	10050	0
702	20231018	091600	10050	10050	10050	10050	10050	0
703	20231018	091500	10050	10050	10050	10050	10050	0
704	20231018	091400	10050	10050	10050	10050	10050	0
705	20231018	091300	10050	10050	10050	10050	10050	0
706	20231018	091200	10050	10050	10050	10050	10050	0
707	20231018	091100	10050	10050	10050	10050	10050	0
708	20231018	091000	10050	10050	10050	10050	10050	0
709	20231018	090900	10050	10050	10050	10050	10050	0
710	20231018	090800	10050	10050	10050	10050	10050	0
711	20231018	090700	10050	10050	10050	10050	10050	0
712	20231018	090600	10050	10050	10050	10050	10050	0
713	20231018	090500	10050	10050	10050	10050	10050	0
714	20231018	090400	10050	10050	10050	10050	10050	0
715	20231018	090300	10050	10050	10050	10050	10050	0
716	20231018	090200	10050	10050	10050	10050	10050	0
717	20231018	090100	10050	10050	10050	10050	10050	0
718	20231018	090000	10050	10050	10050	10050	10050	1