KissMeData/199150/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201600	117760	5380	5380	5380	5380	1
3	20231018	201500	117760	5380	5380	5380	5380	0
4	20231018	201400	117760	5380	5380	5380	5380	0
5	20231018	201300	117760	5380	5380	5380	5380	0
6	20231018	201200	117760	5380	5380	5380	5380	0
7	20231018	201100	117760	5380	5380	5380	5380	0
8	20231018	201000	117760	5380	5380	5380	5380	0
9	20231018	200900	117760	5380	5380	5380	5380	0
10	20231018	200800	117760	5380	5380	5380	5380	0
11	20231018	200700	117760	5380	5380	5380	5380	0
12	20231018	200600	117760	5380	5380	5380	5380	0
13	20231018	200500	117760	5380	5380	5380	5380	0
14	20231018	200400	117760	5380	5380	5380	5380	0
15	20231018	200300	117760	5380	5380	5380	5380	0
16	20231018	200200	117760	5380	5380	5380	5380	0
17	20231018	200100	117760	5380	5380	5380	5380	0
18	20231018	200000	117760	5380	5380	5380	5380	0
19	20231018	195900	117760	5380	5380	5380	5380	0
20	20231018	195800	117760	5380	5380	5380	5380	0
21	20231018	195700	117760	5380	5380	5380	5380	0
22	20231018	195600	117760	5380	5380	5380	5380	0
23	20231018	195500	117760	5380	5380	5380	5380	0
24	20231018	195400	117760	5380	5380	5380	5380	0
25	20231018	195300	117760	5380	5380	5380	5380	0
26	20231018	195200	117760	5380	5380	5380	5380	0
27	20231018	195100	117760	5380	5380	5380	5380	0
28	20231018	195000	117760	5380	5380	5380	5380	0
29	20231018	194900	117760	5380	5380	5380	5380	0
30	20231018	194800	117760	5380	5380	5380	5380	0
31	20231018	194700	117760	5380	5380	5380	5380	0
32	20231018	194600	117760	5380	5380	5380	5380	1
33	20231018	194500	117760	5380	5380	5380	5380	0
34	20231018	194400	117760	5380	5380	5380	5380	0
35	20231018	194300	117760	5380	5380	5380	5380	0
36	20231018	194200	117760	5380	5380	5380	5380	0
37	20231018	194100	117760	5380	5380	5380	5380	0
38	20231018	194000	117760	5380	5380	5380	5380	0
39	20231018	193900	117760	5380	5380	5380	5380	0
40	20231018	193800	117760	5380	5380	5380	5380	0
41	20231018	193700	117760	5380	5380	5380	5380	0
42	20231018	193600	117760	5380	5380	5380	5380	0
43	20231018	193500	117760	5380	5380	5380	5380	0
44	20231018	193400	117760	5380	5380	5380	5380	0
45	20231018	193300	117760	5380	5380	5380	5380	0
46	20231018	193200	117760	5380	5380	5380	5380	0
47	20231018	193100	117760	5380	5380	5380	5380	0
48	20231018	193000	117760	5380	5380	5380	5380	0
49	20231018	192900	117760	5380	5380	5380	5380	0
50	20231018	192800	117760	5380	5380	5380	5380	0
51	20231018	192700	117760	5380	5380	5380	5380	0
52	20231018	192600	117760	5380	5380	5380	5380	0
53	20231018	192500	117760	5380	5380	5380	5380	0
54	20231018	192400	117760	5380	5380	5380	5380	0
55	20231018	192300	117760	5380	5380	5380	5380	0
56	20231018	192200	117760	5380	5380	5380	5380	0
57	20231018	192100	117760	5380	5380	5380	5380	0
58	20231018	192000	117760	5380	5380	5380	5380	0
59	20231018	191900	117760	5380	5380	5380	5380	0
60	20231018	191800	117760	5380	5380	5380	5380	0
61	20231018	191700	117760	5380	5380	5380	5380	0
62	20231018	191600	117760	5380	5380	5380	5380	1
63	20231018	191500	117760	5380	5380	5380	5380	0
64	20231018	191400	117760	5380	5380	5380	5380	0
65	20231018	191300	117760	5380	5380	5380	5380	0
66	20231018	191200	117760	5380	5380	5380	5380	0
67	20231018	191100	117760	5380	5380	5380	5380	0
68	20231018	191000	117760	5380	5380	5380	5380	0
69	20231018	190900	117760	5380	5380	5380	5380	0
70	20231018	190800	117760	5380	5380	5380	5380	0
71	20231018	190700	117760	5380	5380	5380	5380	0
72	20231018	190600	117760	5380	5380	5380	5380	0
73	20231018	190500	117760	5380	5380	5380	5380	0
74	20231018	190400	117760	5380	5380	5380	5380	0
75	20231018	190300	117760	5380	5380	5380	5380	0
76	20231018	190200	117760	5380	5380	5380	5380	0
77	20231018	190100	117760	5380	5380	5380	5380	0
78	20231018	190000	117760	5380	5380	5380	5380	0
79	20231018	185900	117760	5380	5380	5380	5380	0
80	20231018	185800	117760	5380	5380	5380	5380	0
81	20231018	185700	117760	5380	5380	5380	5380	0
82	20231018	185600	117760	5380	5380	5380	5380	0
83	20231018	185500	117760	5380	5380	5380	5380	0
84	20231018	185400	117760	5380	5380	5380	5380	0
85	20231018	185300	117760	5380	5380	5380	5380	0
86	20231018	185200	117760	5380	5380	5380	5380	0
87	20231018	185100	117760	5380	5380	5380	5380	0
88	20231018	185000	117760	5380	5380	5380	5380	0
89	20231018	184900	117760	5380	5380	5380	5380	0
90	20231018	184800	117760	5380	5380	5380	5380	0
91	20231018	184700	117760	5380	5380	5380	5380	0
92	20231018	184600	117760	5380	5380	5380	5380	1
93	20231018	184500	117760	5380	5380	5380	5380	0
94	20231018	184400	117760	5380	5380	5380	5380	0
95	20231018	184300	117760	5380	5380	5380	5380	0
96	20231018	184200	117760	5380	5380	5380	5380	0
97	20231018	184100	117760	5380	5380	5380	5380	0
98	20231018	184000	117760	5380	5380	5380	5380	0
99	20231018	183900	117760	5380	5380	5380	5380	0
100	20231018	183800	117760	5380	5380	5380	5380	0
101	20231018	183700	117760	5380	5380	5380	5380	0
102	20231018	183600	117760	5380	5380	5380	5380	0
103	20231018	183500	117760	5380	5380	5380	5380	0
104	20231018	183400	117760	5380	5380	5380	5380	0
105	20231018	183300	117760	5380	5380	5380	5380	0
106	20231018	183200	117760	5380	5380	5380	5380	0
107	20231018	183100	117760	5380	5380	5380	5380	0
108	20231018	183000	117760	5380	5380	5380	5380	0
109	20231018	182900	117760	5380	5380	5380	5380	0
110	20231018	182800	117760	5380	5380	5380	5380	0
111	20231018	182700	117760	5380	5380	5380	5380	0
112	20231018	182600	117760	5380	5380	5380	5380	0
113	20231018	182500	117760	5380	5380	5380	5380	0
114	20231018	182400	117760	5380	5380	5380	5380	0
115	20231018	182300	117760	5380	5380	5380	5380	0
116	20231018	182200	117760	5380	5380	5380	5380	0
117	20231018	182100	117760	5380	5380	5380	5380	0
118	20231018	182000	117760	5380	5380	5380	5380	0
119	20231018	181900	117760	5380	5380	5380	5380	0
120	20231018	181800	117760	5380	5380	5380	5380	0
121	20231018	181700	117760	5380	5380	5380	5380	0
122	20231018	181600	117760	5380	5380	5380	5380	1
123	20231018	181500	117760	5380	5380	5380	5380	0
124	20231018	181400	117760	5380	5380	5380	5380	0
125	20231018	181300	117760	5380	5380	5380	5380	0
126	20231018	181200	117760	5380	5380	5380	5380	0
127	20231018	181100	117760	5380	5380	5380	5380	0
128	20231018	181000	117760	5380	5380	5380	5380	0
129	20231018	180900	117760	5380	5380	5380	5380	0
130	20231018	180800	117760	5380	5380	5380	5380	0
131	20231018	180700	117760	5380	5380	5380	5380	0
132	20231018	180600	117760	5380	5380	5380	5380	0
133	20231018	180500	117760	5380	5380	5380	5380	0
134	20231018	180400	117760	5380	5380	5380	5380	0
135	20231018	180300	117760	5380	5380	5380	5380	0
136	20231018	180200	117760	5380	5380	5380	5380	0
137	20231018	180100	117760	5380	5380	5380	5380	0
138	20231018	180000	117760	5380	5380	5380	5380	0
139	20231018	175900	117760	5380	5380	5380	5380	0
140	20231018	175800	117760	5380	5380	5380	5380	0
141	20231018	175700	117760	5380	5380	5380	5380	0
142	20231018	175600	117760	5380	5380	5380	5380	0
143	20231018	175500	117760	5380	5380	5380	5380	0
144	20231018	175400	117760	5380	5380	5380	5380	0
145	20231018	175300	117760	5380	5380	5380	5380	0
146	20231018	175200	117760	5380	5380	5380	5380	0
147	20231018	175100	117760	5380	5380	5380	5380	0
148	20231018	175000	117760	5380	5380	5380	5380	0
149	20231018	174900	117760	5380	5380	5380	5380	0
150	20231018	174800	117760	5380	5380	5380	5380	0
151	20231018	174700	117760	5380	5380	5380	5380	0
152	20231018	174600	117760	5380	5380	5380	5380	1
153	20231018	174500	117760	5380	5380	5380	5380	0
154	20231018	174400	117760	5380	5380	5380	5380	0
155	20231018	174300	117760	5380	5380	5380	5380	0
156	20231018	174200	117760	5380	5380	5380	5380	0
157	20231018	174100	117760	5380	5380	5380	5380	0
158	20231018	174000	117760	5380	5380	5380	5380	0
159	20231018	173900	117760	5380	5380	5380	5380	0
160	20231018	173800	117760	5380	5380	5380	5380	0
161	20231018	173700	117760	5380	5380	5380	5380	0
162	20231018	173600	117760	5380	5380	5380	5380	0
163	20231018	173500	117760	5380	5380	5380	5380	0
164	20231018	173400	117760	5380	5380	5380	5380	0
165	20231018	173300	117760	5380	5380	5380	5380	0
166	20231018	173200	117760	5380	5380	5380	5380	0
167	20231018	173100	117760	5380	5380	5380	5380	0
168	20231018	173000	117760	5380	5380	5380	5380	0
169	20231018	172900	117760	5380	5380	5380	5380	0
170	20231018	172800	117760	5380	5380	5380	5380	0
171	20231018	172700	117760	5380	5380	5380	5380	0
172	20231018	172600	117760	5380	5380	5380	5380	0
173	20231018	172500	117760	5380	5380	5380	5380	0
174	20231018	172400	117760	5380	5380	5380	5380	0
175	20231018	172300	117760	5380	5380	5380	5380	0
176	20231018	172200	117760	5380	5380	5380	5380	0
177	20231018	172100	117760	5380	5380	5380	5380	0
178	20231018	172000	117760	5380	5380	5380	5380	0
179	20231018	171900	117760	5380	5380	5380	5380	0
180	20231018	171800	117760	5380	5380	5380	5380	0
181	20231018	171700	117760	5380	5380	5380	5380	0
182	20231018	171600	117760	5380	5380	5380	5380	1
183	20231018	171500	117760	5380	5380	5380	5380	0
184	20231018	171400	117760	5380	5380	5380	5380	0
185	20231018	171300	117760	5380	5380	5380	5380	0
186	20231018	171200	117760	5380	5380	5380	5380	0
187	20231018	171100	117760	5380	5380	5380	5380	0
188	20231018	171000	117760	5380	5380	5380	5380	0
189	20231018	170900	117760	5380	5380	5380	5380	0
190	20231018	170800	117760	5380	5380	5380	5380	0
191	20231018	170700	117760	5380	5380	5380	5380	0
192	20231018	170600	117760	5380	5380	5380	5380	0
193	20231018	170500	117760	5380	5380	5380	5380	0
194	20231018	170400	117760	5380	5380	5380	5380	0
195	20231018	170300	117760	5380	5380	5380	5380	0
196	20231018	170200	117760	5380	5380	5380	5380	0
197	20231018	170100	117760	5380	5380	5380	5380	0
198	20231018	170000	117760	5380	5380	5380	5380	0
199	20231018	165900	117760	5380	5380	5380	5380	0
200	20231018	165800	117760	5380	5380	5380	5380	0
201	20231018	165700	117760	5380	5380	5380	5380	0
202	20231018	165600	117760	5380	5380	5380	5380	0
203	20231018	165500	117760	5380	5380	5380	5380	0
204	20231018	165400	117760	5380	5380	5380	5380	0
205	20231018	165300	117760	5380	5380	5380	5380	0
206	20231018	165200	117760	5380	5380	5380	5380	0
207	20231018	165100	117760	5380	5380	5380	5380	0
208	20231018	165000	117760	5380	5380	5380	5380	0
209	20231018	164900	117760	5380	5380	5380	5380	0
210	20231018	164800	117760	5380	5380	5380	5380	0
211	20231018	164700	117760	5380	5380	5380	5380	0
212	20231018	164600	117760	5380	5380	5380	5380	1
213	20231018	164500	117760	5380	5380	5380	5380	0
214	20231018	164400	117760	5380	5380	5380	5380	0
215	20231018	164300	117760	5380	5380	5380	5380	0
216	20231018	164200	117760	5380	5380	5380	5380	0
217	20231018	164100	117760	5380	5380	5380	5380	0
218	20231018	164000	117760	5380	5380	5380	5380	0
219	20231018	163900	117760	5380	5380	5380	5380	0
220	20231018	163800	117760	5380	5380	5380	5380	0
221	20231018	163700	117760	5380	5380	5380	5380	0
222	20231018	163600	117760	5380	5380	5380	5380	0
223	20231018	163500	117760	5380	5380	5380	5380	0
224	20231018	163400	117760	5380	5380	5380	5380	0
225	20231018	163300	117760	5380	5380	5380	5380	0
226	20231018	163200	117760	5380	5380	5380	5380	0
227	20231018	163100	117760	5380	5380	5380	5380	0
228	20231018	163000	117760	5380	5380	5380	5380	0
229	20231018	162900	117760	5380	5380	5380	5380	0
230	20231018	162800	117760	5380	5380	5380	5380	0
231	20231018	162700	117760	5380	5380	5380	5380	0
232	20231018	162600	117760	5380	5380	5380	5380	0
233	20231018	162500	117760	5380	5380	5380	5380	0
234	20231018	162400	117760	5380	5380	5380	5380	0
235	20231018	162300	117760	5380	5380	5380	5380	0
236	20231018	162200	117760	5380	5380	5380	5380	0
237	20231018	162100	117760	5380	5380	5380	5380	0
238	20231018	162000	117760	5380	5380	5380	5380	0
239	20231018	161900	117760	5380	5380	5380	5380	0
240	20231018	161800	117760	5380	5380	5380	5380	0
241	20231018	161700	117760	5380	5380	5380	5380	0
242	20231018	161600	117760	5380	5380	5380	5380	1
243	20231018	161500	117760	5380	5380	5380	5380	0
244	20231018	161400	117760	5380	5380	5380	5380	0
245	20231018	161300	117760	5380	5380	5380	5380	0
246	20231018	161200	117760	5380	5380	5380	5380	0
247	20231018	161100	117760	5380	5380	5380	5380	0
248	20231018	161000	117760	5380	5380	5380	5380	0
249	20231018	160900	117760	5380	5380	5380	5380	0
250	20231018	160800	117760	5380	5380	5380	5380	0
251	20231018	160700	117760	5380	5380	5380	5380	0
252	20231018	160600	117760	5380	5380	5380	5380	0
253	20231018	160500	117760	5380	5380	5380	5380	0
254	20231018	160400	117760	5380	5380	5380	5380	0
255	20231018	160300	117760	5380	5380	5380	5380	0
256	20231018	160200	117760	5380	5380	5380	5380	0
257	20231018	160100	117760	5380	5380	5380	5380	0
258	20231018	160000	117760	5380	5380	5380	5380	0
259	20231018	155900	117760	5380	5380	5380	5380	0
260	20231018	155800	117760	5380	5380	5380	5380	0
261	20231018	155700	117760	5380	5380	5380	5380	0
262	20231018	155600	117760	5380	5380	5380	5380	0
263	20231018	155500	117760	5380	5380	5380	5380	0
264	20231018	155400	117760	5380	5380	5380	5380	0
265	20231018	155300	117760	5380	5380	5380	5380	0
266	20231018	155200	117760	5380	5380	5380	5380	0
267	20231018	155100	117760	5380	5380	5380	5380	0
268	20231018	155000	117760	5380	5380	5380	5380	0
269	20231018	154900	117760	5380	5380	5380	5380	0
270	20231018	154800	117760	5380	5380	5380	5380	0
271	20231018	154700	117760	5380	5380	5380	5380	0
272	20231018	154600	117760	5380	5380	5380	5380	1
273	20231018	154500	117760	5380	5380	5380	5380	0
274	20231018	154400	117760	5380	5380	5380	5380	0
275	20231018	154300	117760	5380	5380	5380	5380	0
276	20231018	154200	117760	5380	5380	5380	5380	0
277	20231018	154100	117760	5380	5380	5380	5380	0
278	20231018	154000	117760	5380	5380	5380	5380	0
279	20231018	153900	117760	5380	5380	5380	5380	0
280	20231018	153800	117760	5380	5380	5380	5380	0
281	20231018	153700	117760	5380	5380	5380	5380	0
282	20231018	153600	117760	5380	5380	5380	5380	0
283	20231018	153500	117760	5380	5380	5380	5380	0
284	20231018	153400	117760	5380	5380	5380	5380	0
285	20231018	153300	117760	5380	5380	5380	5380	0
286	20231018	153200	117760	5380	5380	5380	5380	0
287	20231018	153100	117760	5380	5380	5380	5380	0
288	20231018	153000	117760	5380	5380	5380	5380	0
289	20231018	152900	117760	5380	5380	5380	5380	0
290	20231018	152800	117760	5380	5380	5380	5380	0
291	20231018	152700	117760	5380	5380	5380	5380	0
292	20231018	152600	117760	5380	5380	5380	5380	0
293	20231018	152500	117760	5380	5380	5380	5380	0
294	20231018	152400	117760	5380	5380	5380	5380	0
295	20231018	152300	117760	5380	5380	5380	5380	0
296	20231018	152200	117760	5380	5380	5380	5380	0
297	20231018	152100	117760	5380	5380	5380	5380	0
298	20231018	152000	117760	5380	5380	5380	5380	0
299	20231018	151900	117760	5380	5380	5380	5380	0
300	20231018	151800	117760	5380	5380	5380	5380	0
301	20231018	151700	117760	5380	5380	5380	5380	0
302	20231018	151600	117760	5380	5380	5380	5380	0
303	20231018	151500	117760	5380	5380	5380	5380	0
304	20231018	151400	117760	5380	5380	5380	5380	0
305	20231018	151300	117760	5380	5380	5380	5380	0
306	20231018	151200	117760	5380	5380	5380	5380	0
307	20231018	151100	117760	5380	5380	5380	5380	0
308	20231018	151000	117760	5380	5380	5380	5380	0
309	20231018	150900	117760	5380	5380	5380	5380	0
310	20231018	150800	117760	5380	5380	5380	5380	0
311	20231018	150700	117760	5380	5380	5380	5380	0
312	20231018	150600	117760	5380	5380	5380	5380	0
313	20231018	150500	117760	5380	5380	5380	5380	0
314	20231018	150400	117760	5380	5380	5380	5380	0
315	20231018	150300	117760	5380	5380	5380	5380	0
316	20231018	150200	117760	5380	5380	5380	5380	0
317	20231018	150100	117760	5380	5380	5380	5380	0
318	20231018	150000	117760	5380	5380	5380	5380	0
319	20231018	145900	117760	5380	5380	5380	5380	0
320	20231018	145800	117760	5380	5380	5380	5380	0
321	20231018	145700	117760	5380	5380	5380	5380	0
322	20231018	145600	117760	5380	5380	5380	5380	0
323	20231018	145500	117760	5380	5380	5380	5380	0
324	20231018	145400	117760	5380	5380	5380	5380	0
325	20231018	145300	117760	5380	5380	5380	5380	0
326	20231018	145200	117760	5380	5380	5380	5380	0
327	20231018	145100	117760	5380	5380	5380	5380	0
328	20231018	145000	117760	5380	5380	5380	5380	0
329	20231018	144900	117760	5380	5380	5380	5380	0
330	20231018	144800	117760	5380	5380	5380	5380	0
331	20231018	144700	117760	5380	5380	5380	5380	0
332	20231018	144600	117760	5380	5380	5380	5380	0
333	20231018	144500	117760	5380	5380	5380	5380	0
334	20231018	144400	117760	5380	5380	5380	5380	0
335	20231018	144300	117760	5380	5380	5380	5380	0
336	20231018	144200	117760	5380	5380	5380	5380	0
337	20231018	144100	117760	5380	5380	5380	5380	0
338	20231018	144000	117760	5380	5380	5380	5380	0
339	20231018	143900	117760	5380	5380	5380	5380	0
340	20231018	143800	117760	5380	5380	5380	5380	0
341	20231018	143700	117760	5380	5380	5380	5380	0
342	20231018	143600	117760	5380	5380	5380	5380	0
343	20231018	143500	117760	5380	5380	5380	5380	0
344	20231018	143400	117760	5380	5380	5380	5380	0
345	20231018	143300	117760	5380	5380	5380	5380	0
346	20231018	143200	117760	5380	5380	5380	5380	0
347	20231018	143100	117760	5380	5380	5380	5380	0
348	20231018	143000	117760	5380	5380	5380	5380	0
349	20231018	142900	117760	5380	5380	5380	5380	0
350	20231018	142800	117760	5380	5380	5380	5380	0
351	20231018	142700	117760	5380	5380	5380	5380	0
352	20231018	142600	117760	5380	5380	5380	5380	0
353	20231018	142500	117760	5380	5380	5380	5380	0
354	20231018	142400	117760	5380	5380	5380	5380	0
355	20231018	142300	117760	5380	5380	5380	5380	0
356	20231018	142200	117760	5380	5380	5380	5380	0
357	20231018	142100	117760	5380	5380	5380	5380	0
358	20231018	142000	117760	5380	5380	5380	5380	0
359	20231018	141900	117760	5380	5380	5380	5380	0
360	20231018	141800	117760	5380	5380	5380	5380	0
361	20231018	141700	117760	5380	5380	5380	5380	0
362	20231018	141600	117760	5380	5380	5380	5380	0
363	20231018	141500	117760	5380	5380	5380	5380	0
364	20231018	141400	117760	5380	5380	5380	5380	0
365	20231018	141300	117760	5380	5380	5380	5380	0
366	20231018	141200	117760	5380	5380	5380	5380	0
367	20231018	141100	117760	5380	5380	5380	5380	0
368	20231018	141000	117760	5380	5380	5380	5380	0
369	20231018	140900	117760	5380	5380	5380	5380	0
370	20231018	140800	117760	5380	5380	5380	5380	0
371	20231018	140700	117760	5380	5380	5380	5380	0
372	20231018	140600	117760	5380	5380	5380	5380	0
373	20231018	140500	117760	5380	5380	5380	5380	0
374	20231018	140400	117760	5380	5380	5380	5380	0
375	20231018	140300	117760	5380	5380	5380	5380	0
376	20231018	140200	117760	5380	5380	5380	5380	0
377	20231018	140100	117760	5380	5380	5380	5380	0
378	20231018	140000	117760	5380	5380	5380	5380	0
379	20231018	135900	117760	5380	5380	5380	5380	0
380	20231018	135800	117760	5380	5380	5380	5380	0
381	20231018	135700	117760	5380	5380	5380	5380	0
382	20231018	135600	117760	5380	5380	5380	5380	0
383	20231018	135500	117760	5380	5380	5380	5380	0
384	20231018	135400	117760	5380	5380	5380	5380	0
385	20231018	135300	117760	5380	5380	5380	5380	0
386	20231018	135200	117760	5380	5380	5380	5380	0
387	20231018	135100	117760	5380	5380	5380	5380	0
388	20231018	135000	117760	5380	5380	5380	5380	0
389	20231018	134900	117760	5380	5380	5380	5380	0
390	20231018	134800	117760	5380	5380	5380	5380	0
391	20231018	134700	117760	5380	5380	5380	5380	0
392	20231018	134600	117760	5380	5380	5380	5380	0
393	20231018	134500	117760	5380	5380	5380	5380	0
394	20231018	134400	117760	5380	5380	5380	5380	0
395	20231018	134300	117760	5380	5380	5380	5380	0
396	20231018	134200	117760	5380	5380	5380	5380	0
397	20231018	134100	117760	5380	5380	5380	5380	0
398	20231018	134000	117760	5380	5380	5380	5380	0
399	20231018	133900	117760	5380	5380	5380	5380	0
400	20231018	133800	117760	5380	5380	5380	5380	0
401	20231018	133700	117760	5380	5380	5380	5380	0
402	20231018	133600	117760	5380	5380	5380	5380	0
403	20231018	133500	117760	5380	5380	5380	5380	0
404	20231018	133400	117760	5380	5380	5380	5380	0
405	20231018	133300	117760	5380	5380	5380	5380	0
406	20231018	133200	117760	5380	5380	5380	5380	0
407	20231018	133100	117760	5380	5380	5380	5380	0
408	20231018	133000	117760	5380	5380	5380	5380	0
409	20231018	132900	117760	5380	5380	5380	5380	0
410	20231018	132800	117760	5380	5380	5380	5380	0
411	20231018	132700	117760	5380	5380	5380	5380	0
412	20231018	132600	117760	5380	5380	5380	5380	0
413	20231018	132500	117760	5380	5380	5380	5380	0
414	20231018	132400	117760	5380	5380	5380	5380	0
415	20231018	132300	117760	5380	5380	5380	5380	0
416	20231018	132200	117760	5380	5380	5380	5380	0
417	20231018	132100	117760	5380	5380	5380	5380	0
418	20231018	132000	117760	5380	5380	5380	5380	0
419	20231018	131900	117760	5380	5380	5380	5380	0
420	20231018	131800	117760	5380	5380	5380	5380	0
421	20231018	131700	117760	5380	5380	5380	5380	0
422	20231018	131600	117760	5380	5380	5380	5380	0
423	20231018	131500	117760	5380	5380	5380	5380	0
424	20231018	131400	117760	5380	5380	5380	5380	0
425	20231018	131300	117760	5380	5380	5380	5380	0
426	20231018	131200	117760	5380	5380	5380	5380	0
427	20231018	131100	117760	5380	5380	5380	5380	0
428	20231018	131000	117760	5380	5380	5380	5380	0
429	20231018	130900	117760	5380	5380	5380	5380	0
430	20231018	130800	117760	5380	5380	5380	5380	0
431	20231018	130700	117760	5380	5380	5380	5380	0
432	20231018	130600	117760	5380	5380	5380	5380	0
433	20231018	130500	117760	5380	5380	5380	5380	0
434	20231018	130400	117760	5380	5380	5380	5380	0
435	20231018	130300	117760	5380	5380	5380	5380	0
436	20231018	130200	117760	5380	5380	5380	5380	0
437	20231018	130100	117760	5380	5380	5380	5380	0
438	20231018	130000	117760	5380	5380	5380	5380	0
439	20231018	125900	117760	5380	5380	5380	5380	0
440	20231018	125800	117760	5380	5380	5380	5380	0
441	20231018	125700	117760	5380	5380	5380	5380	0
442	20231018	125600	117760	5380	5380	5380	5380	0
443	20231018	125500	117760	5380	5380	5380	5380	0
444	20231018	125400	117760	5380	5380	5380	5380	0
445	20231018	125300	117760	5380	5380	5380	5380	0
446	20231018	125200	117760	5380	5380	5380	5380	0
447	20231018	125100	117760	5380	5380	5380	5380	0
448	20231018	125000	117760	5380	5380	5380	5380	0
449	20231018	124900	117760	5380	5380	5380	5380	0
450	20231018	124800	117760	5380	5380	5380	5380	0
451	20231018	124700	117760	5380	5380	5380	5380	0
452	20231018	124600	117760	5380	5380	5380	5380	0
453	20231018	124500	117760	5380	5380	5380	5380	0
454	20231018	124400	117760	5380	5380	5380	5380	0
455	20231018	124300	117760	5380	5380	5380	5380	1
456	20231018	124200	112380	5200	5200	5200	5200	0
457	20231018	124100	112380	5200	5200	5200	5200	0
458	20231018	124000	112380	5200	5200	5200	5200	0
459	20231018	123900	112380	5200	5200	5200	5200	0
460	20231018	123800	112380	5200	5200	5200	5200	0
461	20231018	123700	112380	5200	5200	5200	5200	0
462	20231018	123600	112380	5200	5200	5200	5200	0
463	20231018	123500	112380	5200	5200	5200	5200	0
464	20231018	123400	112380	5200	5200	5200	5200	0
465	20231018	123300	112380	5200	5200	5200	5200	0
466	20231018	123200	112380	5200	5200	5200	5200	0
467	20231018	123100	112380	5200	5200	5200	5200	0
468	20231018	123000	112380	5200	5200	5200	5200	0
469	20231018	122900	112380	5200	5200	5200	5200	0
470	20231018	122800	112380	5200	5200	5200	5200	0
471	20231018	122700	112380	5200	5200	5200	5200	0
472	20231018	122600	112380	5200	5200	5200	5200	0
473	20231018	122500	112380	5200	5200	5200	5200	0
474	20231018	122400	112380	5200	5200	5200	5200	0
475	20231018	122300	112380	5200	5200	5200	5200	0
476	20231018	122200	112380	5200	5200	5200	5200	0
477	20231018	122100	112380	5200	5200	5200	5200	0
478	20231018	122000	112380	5200	5200	5200	5200	0
479	20231018	121900	112380	5200	5200	5200	5200	0
480	20231018	121800	112380	5200	5200	5200	5200	0
481	20231018	121700	112380	5200	5200	5200	5200	0
482	20231018	121600	112380	5200	5200	5200	5200	0
483	20231018	121500	112380	5200	5200	5200	5200	0
484	20231018	121400	112380	5200	5200	5200	5200	0
485	20231018	121300	112380	5200	5200	5200	5200	0
486	20231018	121200	112380	5200	5200	5200	5200	0
487	20231018	121100	112380	5200	5200	5200	5200	0
488	20231018	121000	112380	5200	5200	5200	5200	0
489	20231018	120900	112380	5200	5200	5200	5200	0
490	20231018	120800	112380	5200	5200	5200	5200	0
491	20231018	120700	112380	5200	5200	5200	5200	0
492	20231018	120600	112380	5200	5200	5200	5200	0
493	20231018	120500	112380	5200	5200	5200	5200	0
494	20231018	120400	112380	5200	5200	5200	5200	0
495	20231018	120300	112380	5200	5200	5200	5200	0
496	20231018	120200	112380	5200	5200	5200	5200	0
497	20231018	120100	112380	5200	5200	5200	5200	0
498	20231018	120000	112380	5200	5200	5200	5200	0
499	20231018	115900	112380	5200	5200	5200	5200	0
500	20231018	115800	112380	5200	5200	5200	5200	0
501	20231018	115700	112380	5200	5200	5200	5200	0
502	20231018	115600	112380	5200	5200	5200	5200	0
503	20231018	115500	112380	5200	5200	5200	5200	0
504	20231018	115400	112380	5200	5200	5200	5200	0
505	20231018	115300	112380	5200	5200	5200	5200	0
506	20231018	115200	112380	5200	5200	5200	5200	0
507	20231018	115100	112380	5200	5200	5200	5200	0
508	20231018	115000	112380	5200	5200	5200	5200	0
509	20231018	114900	112380	5200	5200	5200	5200	0
510	20231018	114800	112380	5200	5200	5200	5200	0
511	20231018	114700	112380	5200	5200	5200	5200	0
512	20231018	114600	112380	5200	5200	5200	5200	0
513	20231018	114500	112380	5200	5200	5200	5200	0
514	20231018	114400	112380	5200	5200	5200	5200	0
515	20231018	114300	112380	5200	5200	5200	5200	0
516	20231018	114200	112380	5200	5200	5200	5200	0
517	20231018	114100	112380	5200	5200	5200	5200	0
518	20231018	114000	112380	5200	5200	5200	5200	0
519	20231018	113900	112380	5200	5200	5200	5200	0
520	20231018	113800	112380	5200	5200	5200	5200	0
521	20231018	113700	112380	5200	5200	5200	5200	0
522	20231018	113600	112380	5200	5200	5200	5200	0
523	20231018	113500	112380	5200	5200	5200	5200	0
524	20231018	113400	112380	5200	5200	5200	5200	0
525	20231018	113300	112380	5200	5200	5200	5200	0
526	20231018	113200	112380	5200	5200	5200	5200	0
527	20231018	113100	112380	5200	5200	5200	5200	0
528	20231018	113000	112380	5200	5200	5200	5200	0
529	20231018	112900	112380	5200	5200	5200	5200	0
530	20231018	112800	112380	5200	5200	5200	5200	0
531	20231018	112700	112380	5200	5200	5200	5200	0
532	20231018	112600	112380	5200	5200	5200	5200	0
533	20231018	112500	112380	5200	5200	5200	5200	0
534	20231018	112400	112380	5200	5200	5200	5200	0
535	20231018	112300	112380	5200	5200	5200	5200	0
536	20231018	112200	112380	5200	5200	5200	5200	0
537	20231018	112100	112380	5200	5200	5200	5200	0
538	20231018	112000	112380	5200	5200	5200	5200	0
539	20231018	111900	112380	5200	5200	5200	5200	0
540	20231018	111800	112380	5200	5200	5200	5200	0
541	20231018	111700	112380	5200	5200	5200	5200	0
542	20231018	111600	112380	5200	5200	5200	5200	0
543	20231018	111500	112380	5200	5200	5200	5200	0
544	20231018	111400	112380	5200	5200	5200	5200	0
545	20231018	111300	112380	5200	5200	5200	5200	0
546	20231018	111200	112380	5200	5200	5200	5200	0
547	20231018	111100	112380	5200	5200	5200	5200	0
548	20231018	111000	112380	5200	5200	5200	5200	0
549	20231018	110900	112380	5200	5200	5200	5200	0
550	20231018	110800	112380	5200	5200	5200	5200	0
551	20231018	110700	112380	5200	5200	5200	5200	0
552	20231018	110600	112380	5200	5200	5200	5200	0
553	20231018	110500	112380	5200	5200	5200	5200	0
554	20231018	110400	112380	5200	5200	5200	5200	0
555	20231018	110300	112380	5200	5200	5200	5200	0
556	20231018	110200	112380	5200	5200	5200	5200	0
557	20231018	110100	112380	5200	5200	5200	5200	0
558	20231018	110000	112380	5200	5200	5200	5200	0
559	20231018	105900	112380	5200	5200	5200	5200	0
560	20231018	105800	112380	5200	5200	5200	5200	0
561	20231018	105700	112380	5200	5200	5200	5200	0
562	20231018	105600	112380	5200	5200	5200	5200	0
563	20231018	105500	112380	5200	5200	5200	5200	0
564	20231018	105400	112380	5200	5200	5200	5200	0
565	20231018	105300	112380	5200	5200	5200	5200	0
566	20231018	105200	112380	5200	5200	5200	5200	0
567	20231018	105100	112380	5200	5200	5200	5200	0
568	20231018	105000	112380	5200	5200	5200	5200	0
569	20231018	104900	112380	5200	5200	5200	5200	0
570	20231018	104800	112380	5200	5200	5200	5200	0
571	20231018	104700	112380	5200	5200	5200	5200	0
572	20231018	104600	112380	5200	5200	5200	5200	0
573	20231018	104500	112380	5200	5200	5200	5200	0
574	20231018	104400	112380	5200	5200	5200	5200	0
575	20231018	104300	112380	5200	5200	5200	5200	0
576	20231018	104200	112380	5200	5200	5200	5200	0
577	20231018	104100	112380	5200	5200	5200	5200	0
578	20231018	104000	112380	5200	5200	5200	5200	10
579	20231018	103900	60380	5000	5000	5000	5000	0
580	20231018	103800	60380	5000	5000	5000	5000	0
581	20231018	103700	60380	5000	5000	5000	5000	0
582	20231018	103600	60380	5000	5000	5000	5000	0
583	20231018	103500	60380	5000	5000	5000	5000	0
584	20231018	103400	60380	5000	5000	5000	5000	0
585	20231018	103300	60380	5000	5000	5000	5000	0
586	20231018	103200	60380	5000	5000	5000	5000	0
587	20231018	103100	60380	5000	5000	5000	5000	0
588	20231018	103000	60380	5000	5000	5000	5000	0
589	20231018	102900	60380	5000	5000	5000	5000	0
590	20231018	102800	60380	5000	5000	5000	5000	0
591	20231018	102700	60380	5000	5000	5000	5000	0
592	20231018	102600	60380	5000	5000	5000	5000	0
593	20231018	102500	60380	5000	5000	5000	5000	0
594	20231018	102400	60380	5000	5000	5000	5000	0
595	20231018	102300	60380	5000	5000	5000	5000	0
596	20231018	102200	60380	5000	5000	5000	5000	0
597	20231018	102100	60380	5000	5000	5000	5000	0
598	20231018	102000	60380	5000	5000	5000	5000	0
599	20231018	101900	60380	5000	5000	5000	5000	0
600	20231018	101800	60380	5000	5000	5000	5000	0
601	20231018	101700	60380	5000	5000	5000	5000	0
602	20231018	101600	60380	5000	5000	5000	5000	0
603	20231018	101500	60380	5000	5000	5000	5000	0
604	20231018	101400	60380	5000	5000	5000	5000	0
605	20231018	101300	60380	5000	5000	5000	5000	0
606	20231018	101200	60380	5000	5000	5000	5000	0
607	20231018	101100	60380	5000	5000	5000	5000	0
608	20231018	101000	60380	5000	5000	5000	5000	0
609	20231018	100900	60380	5000	5000	5000	5000	0
610	20231018	100800	60380	5000	5000	5000	5000	0
611	20231018	100700	60380	5000	5000	5000	5000	0
612	20231018	100600	60380	5000	5000	5000	5000	0
613	20231018	100500	60380	5000	5000	5000	5000	0
614	20231018	100400	60380	5000	5000	5000	5000	0
615	20231018	100300	60380	5000	5000	5000	5000	0
616	20231018	100200	60380	5000	5000	5000	5000	0
617	20231018	100100	60380	5000	5000	5000	5000	0
618	20231018	100000	60380	5000	5000	5000	5000	0
619	20231018	095900	60380	5000	5000	5000	5000	0
620	20231018	095800	60380	5000	5000	5000	5000	0
621	20231018	095700	60380	5000	5000	5000	5000	0
622	20231018	095600	60380	5000	5000	5000	5000	0
623	20231018	095500	60380	5000	5000	5000	5000	0
624	20231018	095400	60380	5000	5000	5000	5000	0
625	20231018	095300	60380	5000	5000	5000	5000	0
626	20231018	095200	60380	5000	5000	5000	5000	0
627	20231018	095100	60380	5000	5000	5000	5000	0
628	20231018	095000	60380	5000	5000	5000	5000	0
629	20231018	094900	60380	5000	5000	5000	5000	0
630	20231018	094800	60380	5000	5000	5000	5000	0
631	20231018	094700	60380	5000	5000	5000	5000	0
632	20231018	094600	60380	5000	5000	5000	5000	0
633	20231018	094500	60380	5000	5000	5000	5000	0
634	20231018	094400	60380	5000	5000	5000	5000	0
635	20231018	094300	60380	5000	5000	5000	5000	0
636	20231018	094200	60380	5000	5000	5000	5000	0
637	20231018	094100	60380	5000	5000	5000	5000	0
638	20231018	094000	60380	5000	5000	5000	5000	0
639	20231018	093900	60380	5000	5000	5000	5000	0
640	20231018	093800	60380	5000	5000	5000	5000	0
641	20231018	093700	60380	5000	5000	5000	5000	0
642	20231018	093600	60380	5000	5000	5000	5000	0
643	20231018	093500	60380	5000	5000	5000	5000	0
644	20231018	093400	60380	5000	5000	5000	5000	0
645	20231018	093300	60380	5000	5000	5000	5000	0
646	20231018	093200	60380	5000	5000	5000	5000	0
647	20231018	093100	60380	5000	5000	5000	5000	0
648	20231018	093000	60380	5000	5000	5000	5000	0
649	20231018	092900	60380	5000	5000	5000	5000	0
650	20231018	092800	60380	5000	5000	5000	5000	0
651	20231018	092700	60380	5000	5000	5000	5000	5
652	20231018	092600	35380	5380	5380	5380	5380	0
653	20231018	092500	35380	5380	5380	5380	5380	0
654	20231018	092400	35380	5380	5380	5380	5380	0
655	20231018	092300	35380	5380	5380	5380	5380	0
656	20231018	092200	35380	5380	5380	5380	5380	0
657	20231018	092100	35380	5380	5380	5380	5380	0
658	20231018	092000	35380	5380	5380	5380	5380	0
659	20231018	091900	35380	5380	5380	5380	5380	0
660	20231018	091800	35380	5380	5380	5380	5380	0
661	20231018	091700	35380	5380	5380	5380	5380	0
662	20231018	091600	35380	5380	5380	5380	5380	0
663	20231018	091500	35380	5380	5380	5380	5380	0
664	20231018	091400	35380	5380	5380	5380	5380	1
665	20231018	091300	30000	5000	5000	5000	5000	0
666	20231018	091200	30000	5000	5000	5000	5000	0
667	20231018	091100	30000	5000	5000	5000	5000	0
668	20231018	091000	30000	5000	5000	5000	5000	0
669	20231018	090900	30000	5000	5000	5000	5000	0
670	20231018	090800	30000	5000	5000	5000	5000	0
671	20231018	090700	30000	5000	5000	5000	5000	0
672	20231018	090600	30000	5000	5000	5000	5000	0
673	20231018	090500	30000	5000	5000	5000	5000	0
674	20231018	090400	30000	5000	5000	5000	5000	0
675	20231018	090300	30000	5000	5000	5000	5000	0
676	20231018	090200	30000	5000	5000	5000	5000	0
677	20231018	090100	30000	5000	5000	5000	5000	0
678	20231018	090000	30000	5000	5000	5000	5000	6