KissMeData/257990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202600	549215	4995	4995	4995	4995	1
3	20231020	202500	549215	4995	4995	4995	4995	0
4	20231020	202400	549215	4995	4995	4995	4995	0
5	20231020	202300	549215	4995	4995	4995	4995	0
6	20231020	202200	549215	4995	4995	4995	4995	0
7	20231020	202100	549215	4995	4995	4995	4995	0
8	20231020	202000	549215	4995	4995	4995	4995	0
9	20231020	201900	549215	4995	4995	4995	4995	0
10	20231020	201800	549215	4995	4995	4995	4995	0
11	20231020	201700	549215	4995	4995	4995	4995	0
12	20231020	201600	549215	4995	4995	4995	4995	0
13	20231020	201500	549215	4995	4995	4995	4995	0
14	20231020	201400	549215	4995	4995	4995	4995	0
15	20231020	201300	549215	4995	4995	4995	4995	0
16	20231020	201200	549215	4995	4995	4995	4995	0
17	20231020	201100	549215	4995	4995	4995	4995	0
18	20231020	201000	549215	4995	4995	4995	4995	0
19	20231020	200900	549215	4995	4995	4995	4995	0
20	20231020	200800	549215	4995	4995	4995	4995	0
21	20231020	200700	549215	4995	4995	4995	4995	0
22	20231020	200600	549215	4995	4995	4995	4995	0
23	20231020	200500	549215	4995	4995	4995	4995	0
24	20231020	200400	549215	4995	4995	4995	4995	0
25	20231020	200300	549215	4995	4995	4995	4995	0
26	20231020	200200	549215	4995	4995	4995	4995	0
27	20231020	200100	549215	4995	4995	4995	4995	0
28	20231020	200000	549215	4995	4995	4995	4995	0
29	20231020	195900	549215	4995	4995	4995	4995	0
30	20231020	195800	549215	4995	4995	4995	4995	0
31	20231020	195700	549215	4995	4995	4995	4995	0
32	20231020	195600	549215	4995	4995	4995	4995	1
33	20231020	195500	549215	4995	4995	4995	4995	0
34	20231020	195400	549215	4995	4995	4995	4995	0
35	20231020	195300	549215	4995	4995	4995	4995	0
36	20231020	195200	549215	4995	4995	4995	4995	0
37	20231020	195100	549215	4995	4995	4995	4995	0
38	20231020	195000	549215	4995	4995	4995	4995	0
39	20231020	194900	549215	4995	4995	4995	4995	0
40	20231020	194800	549215	4995	4995	4995	4995	0
41	20231020	194700	549215	4995	4995	4995	4995	0
42	20231020	194600	549215	4995	4995	4995	4995	0
43	20231020	194500	549215	4995	4995	4995	4995	0
44	20231020	194400	549215	4995	4995	4995	4995	0
45	20231020	194300	549215	4995	4995	4995	4995	0
46	20231020	194200	549215	4995	4995	4995	4995	0
47	20231020	194100	549215	4995	4995	4995	4995	0
48	20231020	194000	549215	4995	4995	4995	4995	0
49	20231020	193900	549215	4995	4995	4995	4995	0
50	20231020	193800	549215	4995	4995	4995	4995	0
51	20231020	193700	549215	4995	4995	4995	4995	0
52	20231020	193600	549215	4995	4995	4995	4995	0
53	20231020	193500	549215	4995	4995	4995	4995	0
54	20231020	193400	549215	4995	4995	4995	4995	0
55	20231020	193300	549215	4995	4995	4995	4995	0
56	20231020	193200	549215	4995	4995	4995	4995	0
57	20231020	193100	549215	4995	4995	4995	4995	0
58	20231020	193000	549215	4995	4995	4995	4995	0
59	20231020	192900	549215	4995	4995	4995	4995	0
60	20231020	192800	549215	4995	4995	4995	4995	0
61	20231020	192700	549215	4995	4995	4995	4995	0
62	20231020	192600	549215	4995	4995	4995	4995	1
63	20231020	192500	549215	4995	4995	4995	4995	0
64	20231020	192400	549215	4995	4995	4995	4995	0
65	20231020	192300	549215	4995	4995	4995	4995	0
66	20231020	192200	549215	4995	4995	4995	4995	0
67	20231020	192100	549215	4995	4995	4995	4995	0
68	20231020	192000	549215	4995	4995	4995	4995	0
69	20231020	191900	549215	4995	4995	4995	4995	0
70	20231020	191800	549215	4995	4995	4995	4995	0
71	20231020	191700	549215	4995	4995	4995	4995	0
72	20231020	191600	549215	4995	4995	4995	4995	0
73	20231020	191500	549215	4995	4995	4995	4995	0
74	20231020	191400	549215	4995	4995	4995	4995	0
75	20231020	191300	549215	4995	4995	4995	4995	0
76	20231020	191200	549215	4995	4995	4995	4995	0
77	20231020	191100	549215	4995	4995	4995	4995	0
78	20231020	191000	549215	4995	4995	4995	4995	0
79	20231020	190900	549215	4995	4995	4995	4995	0
80	20231020	190800	549215	4995	4995	4995	4995	0
81	20231020	190700	549215	4995	4995	4995	4995	0
82	20231020	190600	549215	4995	4995	4995	4995	0
83	20231020	190500	549215	4995	4995	4995	4995	0
84	20231020	190400	549215	4995	4995	4995	4995	0
85	20231020	190300	549215	4995	4995	4995	4995	0
86	20231020	190200	549215	4995	4995	4995	4995	0
87	20231020	190100	549215	4995	4995	4995	4995	0
88	20231020	190000	549215	4995	4995	4995	4995	0
89	20231020	185900	549215	4995	4995	4995	4995	0
90	20231020	185800	549215	4995	4995	4995	4995	0
91	20231020	185700	549215	4995	4995	4995	4995	0
92	20231020	185600	549215	4995	4995	4995	4995	1
93	20231020	185500	549215	4995	4995	4995	4995	0
94	20231020	185400	549215	4995	4995	4995	4995	0
95	20231020	185300	549215	4995	4995	4995	4995	0
96	20231020	185200	549215	4995	4995	4995	4995	0
97	20231020	185100	549215	4995	4995	4995	4995	0
98	20231020	185000	549215	4995	4995	4995	4995	0
99	20231020	184900	549215	4995	4995	4995	4995	0
100	20231020	184800	549215	4995	4995	4995	4995	0
101	20231020	184700	549215	4995	4995	4995	4995	0
102	20231020	184600	549215	4995	4995	4995	4995	0
103	20231020	184500	549215	4995	4995	4995	4995	0
104	20231020	184400	549215	4995	4995	4995	4995	0
105	20231020	184300	549215	4995	4995	4995	4995	0
106	20231020	184200	549215	4995	4995	4995	4995	0
107	20231020	184100	549215	4995	4995	4995	4995	0
108	20231020	184000	549215	4995	4995	4995	4995	0
109	20231020	183900	549215	4995	4995	4995	4995	0
110	20231020	183800	549215	4995	4995	4995	4995	0
111	20231020	183700	549215	4995	4995	4995	4995	0
112	20231020	183600	549215	4995	4995	4995	4995	0
113	20231020	183500	549215	4995	4995	4995	4995	0
114	20231020	183400	549215	4995	4995	4995	4995	0
115	20231020	183300	549215	4995	4995	4995	4995	0
116	20231020	183200	549215	4995	4995	4995	4995	0
117	20231020	183100	549215	4995	4995	4995	4995	0
118	20231020	183000	549215	4995	4995	4995	4995	0
119	20231020	182900	549215	4995	4995	4995	4995	0
120	20231020	182800	549215	4995	4995	4995	4995	0
121	20231020	182700	549215	4995	4995	4995	4995	0
122	20231020	182600	549215	4995	4995	4995	4995	1
123	20231020	182500	549215	4995	4995	4995	4995	0
124	20231020	182400	549215	4995	4995	4995	4995	0
125	20231020	182300	549215	4995	4995	4995	4995	0
126	20231020	182200	549215	4995	4995	4995	4995	0
127	20231020	182100	549215	4995	4995	4995	4995	0
128	20231020	182000	549215	4995	4995	4995	4995	0
129	20231020	181900	549215	4995	4995	4995	4995	0
130	20231020	181800	549215	4995	4995	4995	4995	0
131	20231020	181700	549215	4995	4995	4995	4995	0
132	20231020	181600	549215	4995	4995	4995	4995	0
133	20231020	181500	549215	4995	4995	4995	4995	0
134	20231020	181400	549215	4995	4995	4995	4995	0
135	20231020	181300	549215	4995	4995	4995	4995	0
136	20231020	181200	549215	4995	4995	4995	4995	0
137	20231020	181100	549215	4995	4995	4995	4995	0
138	20231020	181000	549215	4995	4995	4995	4995	0
139	20231020	180900	549215	4995	4995	4995	4995	0
140	20231020	180800	549215	4995	4995	4995	4995	0
141	20231020	180700	549215	4995	4995	4995	4995	0
142	20231020	180600	549215	4995	4995	4995	4995	0
143	20231020	180500	549215	4995	4995	4995	4995	0
144	20231020	180400	549215	4995	4995	4995	4995	0
145	20231020	180300	549215	4995	4995	4995	4995	0
146	20231020	180200	549215	4995	4995	4995	4995	0
147	20231020	180100	549215	4995	4995	4995	4995	0
148	20231020	180000	549215	4995	4995	4995	4995	0
149	20231020	175900	549215	4995	4995	4995	4995	0
150	20231020	175800	549215	4995	4995	4995	4995	0
151	20231020	175700	549215	4995	4995	4995	4995	0
152	20231020	175600	549215	4995	4995	4995	4995	1
153	20231020	175500	549215	4995	4995	4995	4995	0
154	20231020	175400	549215	4995	4995	4995	4995	0
155	20231020	175300	549215	4995	4995	4995	4995	0
156	20231020	175200	549215	4995	4995	4995	4995	0
157	20231020	175100	549215	4995	4995	4995	4995	0
158	20231020	175000	549215	4995	4995	4995	4995	0
159	20231020	174900	549215	4995	4995	4995	4995	0
160	20231020	174800	549215	4995	4995	4995	4995	0
161	20231020	174700	549215	4995	4995	4995	4995	0
162	20231020	174600	549215	4995	4995	4995	4995	0
163	20231020	174500	549215	4995	4995	4995	4995	0
164	20231020	174400	549215	4995	4995	4995	4995	0
165	20231020	174300	549215	4995	4995	4995	4995	0
166	20231020	174200	549215	4995	4995	4995	4995	0
167	20231020	174100	549215	4995	4995	4995	4995	0
168	20231020	174000	549215	4995	4995	4995	4995	0
169	20231020	173900	549215	4995	4995	4995	4995	0
170	20231020	173800	549215	4995	4995	4995	4995	0
171	20231020	173700	549215	4995	4995	4995	4995	0
172	20231020	173600	549215	4995	4995	4995	4995	0
173	20231020	173500	549215	4995	4995	4995	4995	0
174	20231020	173400	549215	4995	4995	4995	4995	0
175	20231020	173300	549215	4995	4995	4995	4995	0
176	20231020	173200	549215	4995	4995	4995	4995	0
177	20231020	173100	549215	4995	4995	4995	4995	0
178	20231020	173000	549215	4995	4995	4995	4995	0
179	20231020	172900	549215	4995	4995	4995	4995	0
180	20231020	172800	549215	4995	4995	4995	4995	0
181	20231020	172700	549215	4995	4995	4995	4995	0
182	20231020	172600	549215	4995	4995	4995	4995	1
183	20231020	172500	549215	4995	4995	4995	4995	0
184	20231020	172400	549215	4995	4995	4995	4995	0
185	20231020	172300	549215	4995	4995	4995	4995	0
186	20231020	172200	549215	4995	4995	4995	4995	0
187	20231020	172100	549215	4995	4995	4995	4995	0
188	20231020	172000	549215	4995	4995	4995	4995	0
189	20231020	171900	549215	4995	4995	4995	4995	0
190	20231020	171800	549215	4995	4995	4995	4995	0
191	20231020	171700	549215	4995	4995	4995	4995	0
192	20231020	171600	549215	4995	4995	4995	4995	0
193	20231020	171500	549215	4995	4995	4995	4995	0
194	20231020	171400	549215	4995	4995	4995	4995	0
195	20231020	171300	549215	4995	4995	4995	4995	0
196	20231020	171200	549215	4995	4995	4995	4995	0
197	20231020	171100	549215	4995	4995	4995	4995	0
198	20231020	171000	549215	4995	4995	4995	4995	0
199	20231020	170900	549215	4995	4995	4995	4995	0
200	20231020	170800	549215	4995	4995	4995	4995	0
201	20231020	170700	549215	4995	4995	4995	4995	0
202	20231020	170600	549215	4995	4995	4995	4995	0
203	20231020	170500	549215	4995	4995	4995	4995	0
204	20231020	170400	549215	4995	4995	4995	4995	0
205	20231020	170300	549215	4995	4995	4995	4995	0
206	20231020	170200	549215	4995	4995	4995	4995	0
207	20231020	170100	549215	4995	4995	4995	4995	0
208	20231020	170000	549215	4995	4995	4995	4995	0
209	20231020	165900	549215	4995	4995	4995	4995	0
210	20231020	165800	549215	4995	4995	4995	4995	0
211	20231020	165700	549215	4995	4995	4995	4995	0
212	20231020	165600	549215	4995	4995	4995	4995	1
213	20231020	165500	549215	4995	4995	4995	4995	0
214	20231020	165400	549215	4995	4995	4995	4995	0
215	20231020	165300	549215	4995	4995	4995	4995	0
216	20231020	165200	549215	4995	4995	4995	4995	0
217	20231020	165100	549215	4995	4995	4995	4995	0
218	20231020	165000	549215	4995	4995	4995	4995	0
219	20231020	164900	549215	4995	4995	4995	4995	0
220	20231020	164800	549215	4995	4995	4995	4995	0
221	20231020	164700	549215	4995	4995	4995	4995	0
222	20231020	164600	549215	4995	4995	4995	4995	0
223	20231020	164500	549215	4995	4995	4995	4995	0
224	20231020	164400	549215	4995	4995	4995	4995	0
225	20231020	164300	549215	4995	4995	4995	4995	0
226	20231020	164200	549215	4995	4995	4995	4995	0
227	20231020	164100	549215	4995	4995	4995	4995	0
228	20231020	164000	549215	4995	4995	4995	4995	0
229	20231020	163900	549215	4995	4995	4995	4995	0
230	20231020	163800	549215	4995	4995	4995	4995	0
231	20231020	163700	549215	4995	4995	4995	4995	0
232	20231020	163600	549215	4995	4995	4995	4995	0
233	20231020	163500	549215	4995	4995	4995	4995	0
234	20231020	163400	549215	4995	4995	4995	4995	0
235	20231020	163300	549215	4995	4995	4995	4995	0
236	20231020	163200	549215	4995	4995	4995	4995	0
237	20231020	163100	549215	4995	4995	4995	4995	0
238	20231020	163000	549215	4995	4995	4995	4995	0
239	20231020	162900	549215	4995	4995	4995	4995	0
240	20231020	162800	549215	4995	4995	4995	4995	0
241	20231020	162700	549215	4995	4995	4995	4995	0
242	20231020	162600	549215	4995	4995	4995	4995	1
243	20231020	162500	549215	4995	4995	4995	4995	0
244	20231020	162400	549215	4995	4995	4995	4995	0
245	20231020	162300	549215	4995	4995	4995	4995	0
246	20231020	162200	549215	4995	4995	4995	4995	0
247	20231020	162100	549215	4995	4995	4995	4995	0
248	20231020	162000	549215	4995	4995	4995	4995	0
249	20231020	161900	549215	4995	4995	4995	4995	0
250	20231020	161800	549215	4995	4995	4995	4995	0
251	20231020	161700	549215	4995	4995	4995	4995	0
252	20231020	161600	549215	4995	4995	4995	4995	0
253	20231020	161500	549215	4995	4995	4995	4995	0
254	20231020	161400	549215	4995	4995	4995	4995	0
255	20231020	161300	549215	4995	4995	4995	4995	0
256	20231020	161200	549215	4995	4995	4995	4995	0
257	20231020	161100	549215	4995	4995	4995	4995	0
258	20231020	161000	549215	4995	4995	4995	4995	0
259	20231020	160900	549215	4995	4995	4995	4995	0
260	20231020	160800	549215	4995	4995	4995	4995	0
261	20231020	160700	549215	4995	4995	4995	4995	0
262	20231020	160600	549215	4995	4995	4995	4995	0
263	20231020	160500	549215	4995	4995	4995	4995	0
264	20231020	160400	549215	4995	4995	4995	4995	0
265	20231020	160300	549215	4995	4995	4995	4995	0
266	20231020	160200	549215	4995	4995	4995	4995	0
267	20231020	160100	549215	4995	4995	4995	4995	0
268	20231020	160000	549215	4995	4995	4995	4995	0
269	20231020	155900	549215	4995	4995	4995	4995	0
270	20231020	155800	549215	4995	4995	4995	4995	0
271	20231020	155700	549215	4995	4995	4995	4995	0
272	20231020	155600	549215	4995	4995	4995	4995	1
273	20231020	155500	549215	4995	4995	4995	4995	0
274	20231020	155400	549215	4995	4995	4995	4995	0
275	20231020	155300	549215	4995	4995	4995	4995	0
276	20231020	155200	549215	4995	4995	4995	4995	0
277	20231020	155100	549215	4995	4995	4995	4995	0
278	20231020	155000	549215	4995	4995	4995	4995	0
279	20231020	154900	549215	4995	4995	4995	4995	0
280	20231020	154800	549215	4995	4995	4995	4995	0
281	20231020	154700	549215	4995	4995	4995	4995	0
282	20231020	154600	549215	4995	4995	4995	4995	0
283	20231020	154500	549215	4995	4995	4995	4995	0
284	20231020	154400	549215	4995	4995	4995	4995	0
285	20231020	154300	549215	4995	4995	4995	4995	0
286	20231020	154200	549215	4995	4995	4995	4995	0
287	20231020	154100	549215	4995	4995	4995	4995	0
288	20231020	154000	549215	4995	4995	4995	4995	0
289	20231020	153900	549215	4995	4995	4995	4995	0
290	20231020	153800	549215	4995	4995	4995	4995	0
291	20231020	153700	549215	4995	4995	4995	4995	0
292	20231020	153600	549215	4995	4995	4995	4995	0
293	20231020	153500	549215	4995	4995	4995	4995	0
294	20231020	153400	549215	4995	4995	4995	4995	0
295	20231020	153300	549215	4995	4995	4995	4995	0
296	20231020	153200	549215	4995	4995	4995	4995	0
297	20231020	153100	549215	4995	4995	4995	4995	0
298	20231020	153000	549215	4995	4995	4995	4995	1
299	20231020	152900	544220	4990	4990	4990	4990	0
300	20231020	152800	544220	4990	4990	4990	4990	0
301	20231020	152700	544220	4990	4990	4990	4990	0
302	20231020	152600	544220	4990	4990	4990	4990	0
303	20231020	152500	544220	4990	4990	4990	4990	0
304	20231020	152400	544220	4990	4990	4990	4990	0
305	20231020	152300	544220	4990	4990	4990	4990	0
306	20231020	152200	544220	4990	4990	4990	4990	0
307	20231020	152100	544220	4990	4990	4990	4990	0
308	20231020	152000	544220	4990	4990	4990	4990	0
309	20231020	151900	544220	4990	4990	4990	4990	28
310	20231020	151800	404500	4990	4990	4990	4990	0
311	20231020	151700	404500	4990	4990	4990	4990	0
312	20231020	151600	404500	4990	4990	4990	4990	0
313	20231020	151500	404500	4990	4990	4990	4990	0
314	20231020	151400	404500	4990	4990	4990	4990	0
315	20231020	151300	404500	4990	4990	4990	4990	0
316	20231020	151200	404500	4990	4990	4990	4990	0
317	20231020	151100	404500	4990	4990	4990	4990	0
318	20231020	151000	404500	4990	4990	4990	4990	0
319	20231020	150900	404500	4990	4990	4990	4990	0
320	20231020	150800	404500	4990	4990	4990	4990	0
321	20231020	150700	404500	4990	4990	4990	4990	0
322	20231020	150600	404500	4990	4990	4990	4990	0
323	20231020	150500	404500	4990	4990	4990	4990	0
324	20231020	150400	404500	4990	4990	4990	4990	0
325	20231020	150300	404500	4990	4990	4990	4990	0
326	20231020	150200	404500	4990	4990	4990	4990	0
327	20231020	150100	404500	4990	4990	4990	4990	0
328	20231020	150000	404500	4990	4990	4990	4990	0
329	20231020	145900	404500	4990	4990	4990	4990	0
330	20231020	145800	404500	4990	4990	4990	4990	0
331	20231020	145700	404500	4990	4990	4990	4990	0
332	20231020	145600	404500	4990	4990	4990	4990	0
333	20231020	145500	404500	4990	4990	4990	4990	0
334	20231020	145400	404500	4990	4990	4990	4990	0
335	20231020	145300	404500	4990	4990	4990	4990	0
336	20231020	145200	404500	4990	4990	4990	4990	0
337	20231020	145100	404500	4990	4990	4990	4990	0
338	20231020	145000	404500	4990	4990	4990	4990	0
339	20231020	144900	404500	4990	4990	4990	4990	0
340	20231020	144800	404500	4990	4990	4990	4990	0
341	20231020	144700	404500	4990	4990	4990	4990	0
342	20231020	144600	404500	4990	4990	4990	4990	2
343	20231020	144500	394520	4990	4990	4990	4990	0
344	20231020	144400	394520	4990	4990	4990	4990	0
345	20231020	144300	394520	4990	4990	4990	4990	0
346	20231020	144200	394520	4990	4990	4990	4990	0
347	20231020	144100	394520	4990	4990	4990	4990	0
348	20231020	144000	394520	4990	4990	4990	4990	0
349	20231020	143900	394520	4990	4990	4990	4990	0
350	20231020	143800	394520	4990	4990	4990	4990	18
351	20231020	143700	304700	4990	4990	4990	4990	0
352	20231020	143600	304700	4990	4990	4990	4990	0
353	20231020	143500	304700	4990	4990	4990	4990	0
354	20231020	143400	304700	4990	4990	4990	4990	0
355	20231020	143300	304700	4990	4990	4990	4990	0
356	20231020	143200	304700	4990	4990	4990	4990	0
357	20231020	143100	304700	4990	4990	4990	4990	0
358	20231020	143000	304700	4990	4990	4990	4990	0
359	20231020	142900	304700	4990	4990	4990	4990	0
360	20231020	142800	304700	4990	4990	4990	4990	0
361	20231020	142700	304700	4990	4990	4990	4990	0
362	20231020	142600	304700	4990	4990	4990	4990	0
363	20231020	142500	304700	4990	4990	4990	4990	0
364	20231020	142400	304700	4990	4990	4990	4990	0
365	20231020	142300	304700	4990	4990	4990	4990	0
366	20231020	142200	304700	4990	4990	4990	4990	0
367	20231020	142100	304700	4990	4990	4990	4990	0
368	20231020	142000	304700	4990	4990	4990	4990	0
369	20231020	141900	304700	4990	4990	4990	4990	0
370	20231020	141800	304700	4990	4990	4990	4990	0
371	20231020	141700	304700	4990	4990	4990	4990	0
372	20231020	141600	304700	4990	4990	4990	4990	0
373	20231020	141500	304700	4990	4990	4990	4990	0
374	20231020	141400	304700	4990	4990	4990	4990	0
375	20231020	141300	304700	4990	4990	4990	4990	0
376	20231020	141200	304700	4990	4990	4990	4990	0
377	20231020	141100	304700	4990	4990	4990	4990	0
378	20231020	141000	304700	4990	4990	4990	4990	0
379	20231020	140900	304700	4990	4990	4990	4990	0
380	20231020	140800	304700	4990	4990	4990	4990	10
381	20231020	140700	254800	4850	4850	4850	4850	0
382	20231020	140600	254800	4850	4850	4850	4850	0
383	20231020	140500	254800	4850	4850	4850	4850	0
384	20231020	140400	254800	4850	4850	4850	4850	0
385	20231020	140300	254800	4850	4850	4850	4850	0
386	20231020	140200	254800	4850	4850	4850	4850	0
387	20231020	140100	254800	4850	4850	4850	4850	0
388	20231020	140000	254800	4850	4850	4850	4850	0
389	20231020	135900	254800	4850	4850	4850	4850	0
390	20231020	135800	254800	4850	4850	4850	4850	0
391	20231020	135700	254800	4850	4850	4850	4850	0
392	20231020	135600	254800	4850	4850	4850	4850	0
393	20231020	135500	254800	4850	4850	4850	4850	0
394	20231020	135400	254800	4850	4850	4850	4850	0
395	20231020	135300	254800	4850	4850	4850	4850	0
396	20231020	135200	254800	4850	4850	4850	4850	0
397	20231020	135100	254800	4850	4850	4850	4850	0
398	20231020	135000	254800	4850	4850	4850	4850	0
399	20231020	134900	254800	4850	4850	4850	4850	0
400	20231020	134800	254800	4850	4850	4850	4850	0
401	20231020	134700	254800	4850	4850	4850	4850	0
402	20231020	134600	254800	4850	4850	4850	4850	0
403	20231020	134500	254800	4850	4850	4850	4850	4
404	20231020	134400	235400	4850	4850	4850	4850	0
405	20231020	134300	235400	4850	4850	4850	4850	0
406	20231020	134200	235400	4850	4850	4850	4850	1
407	20231020	134100	230550	5000	5000	5000	5000	0
408	20231020	134000	230550	5000	5000	5000	5000	0
409	20231020	133900	230550	5000	5000	5000	5000	0
410	20231020	133800	230550	5000	5000	5000	5000	0
411	20231020	133700	230550	5000	5000	5000	5000	0
412	20231020	133600	230550	5000	5000	5000	5000	0
413	20231020	133500	230550	5000	5000	5000	5000	0
414	20231020	133400	230550	5000	5000	5000	5000	0
415	20231020	133300	230550	5000	5000	5000	5000	0
416	20231020	133200	230550	5000	5000	5000	5000	0
417	20231020	133100	230550	5000	5000	5000	5000	0
418	20231020	133000	230550	5000	5000	5000	5000	0
419	20231020	132900	230550	5000	5000	5000	5000	0
420	20231020	132800	230550	5000	5000	5000	5000	0
421	20231020	132700	230550	5000	5000	5000	5000	0
422	20231020	132600	230550	5000	5000	5000	5000	0
423	20231020	132500	230550	5000	5000	5000	5000	0
424	20231020	132400	230550	5000	5000	5000	5000	0
425	20231020	132300	230550	5000	5000	5000	5000	0
426	20231020	132200	230550	5000	5000	5000	5000	0
427	20231020	132100	230550	5000	5000	5000	5000	0
428	20231020	132000	230550	5000	5000	5000	5000	0
429	20231020	131900	230550	5000	5000	5000	5000	0
430	20231020	131800	230550	5000	5000	5000	5000	0
431	20231020	131700	230550	5000	5000	5000	5000	0
432	20231020	131600	230550	5000	5000	5000	5000	0
433	20231020	131500	230550	5000	5000	5000	5000	0
434	20231020	131400	230550	5000	5000	5000	5000	0
435	20231020	131300	230550	5000	5000	5000	5000	0
436	20231020	131200	230550	5000	5000	5000	5000	0
437	20231020	131100	230550	5000	5000	5000	5000	0
438	20231020	131000	230550	5000	5000	5000	5000	0
439	20231020	130900	230550	5000	5000	5000	5000	0
440	20231020	130800	230550	5000	5000	5000	5000	0
441	20231020	130700	230550	5000	5000	5000	5000	0
442	20231020	130600	230550	5000	5000	5000	5000	0
443	20231020	130500	230550	5000	5000	5000	5000	0
444	20231020	130400	230550	5000	5000	5000	5000	0
445	20231020	130300	230550	5000	5000	5000	5000	0
446	20231020	130200	230550	5000	5000	5000	5000	0
447	20231020	130100	230550	5000	5000	5000	5000	0
448	20231020	130000	230550	5000	5000	5000	5000	0
449	20231020	125900	230550	5000	5000	5000	5000	0
450	20231020	125800	230550	5000	5000	5000	5000	0
451	20231020	125700	230550	5000	5000	5000	5000	0
452	20231020	125600	230550	5000	5000	5000	5000	0
453	20231020	125500	230550	5000	5000	5000	5000	0
454	20231020	125400	230550	5000	5000	5000	5000	0
455	20231020	125300	230550	5000	5000	5000	5000	0
456	20231020	125200	230550	5000	5000	5000	5000	0
457	20231020	125100	230550	5000	5000	5000	5000	0
458	20231020	125000	230550	5000	5000	5000	5000	0
459	20231020	124900	230550	5000	5000	5000	5000	0
460	20231020	124800	230550	5000	5000	5000	5000	0
461	20231020	124700	230550	5000	5000	5000	5000	0
462	20231020	124600	230550	5000	5000	5000	5000	0
463	20231020	124500	230550	5000	5000	5000	5000	0
464	20231020	124400	230550	5000	5000	5000	5000	0
465	20231020	124300	230550	5000	5000	5000	5000	0
466	20231020	124200	230550	5000	5000	5000	5000	0
467	20231020	124100	230550	5000	5000	5000	5000	0
468	20231020	124000	230550	5000	5000	5000	5000	0
469	20231020	123900	230550	5000	5000	5000	5000	0
470	20231020	123800	230550	5000	5000	5000	5000	0
471	20231020	123700	230550	5000	5000	5000	5000	0
472	20231020	123600	230550	5000	5000	5000	5000	0
473	20231020	123500	230550	5000	5000	5000	5000	0
474	20231020	123400	230550	5000	5000	5000	5000	0
475	20231020	123300	230550	5000	5000	5000	5000	0
476	20231020	123200	230550	5000	5000	5000	5000	0
477	20231020	123100	230550	5000	5000	5000	5000	0
478	20231020	123000	230550	5000	5000	5000	5000	0
479	20231020	122900	230550	5000	5000	5000	5000	0
480	20231020	122800	230550	5000	5000	5000	5000	0
481	20231020	122700	230550	5000	5000	5000	5000	0
482	20231020	122600	230550	5000	5000	5000	5000	0
483	20231020	122500	230550	5000	5000	5000	5000	0
484	20231020	122400	230550	5000	5000	5000	5000	0
485	20231020	122300	230550	5000	5000	5000	5000	0
486	20231020	122200	230550	5000	5000	5000	5000	0
487	20231020	122100	230550	5000	5000	5000	5000	0
488	20231020	122000	230550	5000	5000	5000	5000	0
489	20231020	121900	230550	5000	5000	5000	5000	0
490	20231020	121800	230550	5000	5000	5000	5000	0
491	20231020	121700	230550	5000	5000	5000	5000	0
492	20231020	121600	230550	5000	5000	5000	5000	0
493	20231020	121500	230550	5000	5000	5000	5000	0
494	20231020	121400	230550	5000	5000	5000	5000	0
495	20231020	121300	230550	5000	5000	5000	5000	0
496	20231020	121200	230550	5000	5000	5000	5000	0
497	20231020	121100	230550	5000	5000	5000	5000	0
498	20231020	121000	230550	5000	5000	5000	5000	0
499	20231020	120900	230550	5000	5000	5000	5000	0
500	20231020	120800	230550	5000	5000	5000	5000	0
501	20231020	120700	230550	5000	5000	5000	5000	0
502	20231020	120600	230550	5000	5000	5000	5000	0
503	20231020	120500	230550	5000	5000	5000	5000	0
504	20231020	120400	230550	5000	5000	5000	5000	0
505	20231020	120300	230550	5000	5000	5000	5000	5
506	20231020	120200	205550	5050	5050	5050	5050	0
507	20231020	120100	205550	5050	5050	5050	5050	0
508	20231020	120000	205550	5050	5050	5050	5050	0
509	20231020	115900	205550	5050	5050	5050	5050	0
510	20231020	115800	205550	5050	5050	5050	5050	0
511	20231020	115700	205550	5050	5050	5050	5050	0
512	20231020	115600	205550	5050	5050	5050	5050	0
513	20231020	115500	205550	5050	5050	5050	5050	0
514	20231020	115400	205550	5050	5050	5050	5050	0
515	20231020	115300	205550	5050	5050	5050	5050	0
516	20231020	115200	205550	5050	5050	5050	5050	0
517	20231020	115100	205550	5050	5050	5050	5050	0
518	20231020	115000	205550	5050	5050	5050	5050	0
519	20231020	114900	205550	5050	5050	5050	5050	0
520	20231020	114800	205550	5050	5050	5050	5050	0
521	20231020	114700	205550	5050	5050	5050	5050	0
522	20231020	114600	205550	5050	5050	5050	5050	0
523	20231020	114500	205550	5050	5050	5050	5050	0
524	20231020	114400	205550	5050	5050	5050	5050	0
525	20231020	114300	205550	5050	5050	5050	5050	0
526	20231020	114200	205550	5050	5050	5050	5050	0
527	20231020	114100	205550	5050	5050	5050	5050	0
528	20231020	114000	205550	5050	5050	5050	5050	0
529	20231020	113900	205550	5050	5050	5050	5050	0
530	20231020	113800	205550	5050	5050	5050	5050	0
531	20231020	113700	205550	5050	5050	5050	5050	0
532	20231020	113600	205550	5050	5050	5050	5050	0
533	20231020	113500	205550	5050	5050	5050	5050	0
534	20231020	113400	205550	5050	5050	5050	5050	0
535	20231020	113300	205550	5050	5050	5050	5050	0
536	20231020	113200	205550	5050	5050	5050	5050	0
537	20231020	113100	205550	5050	5050	5050	5050	0
538	20231020	113000	205550	5050	5050	5050	5050	0
539	20231020	112900	205550	5050	5050	5050	5050	0
540	20231020	112800	205550	5050	5050	5050	5050	0
541	20231020	112700	205550	5050	5050	5050	5050	0
542	20231020	112600	205550	5050	5050	5050	5050	0
543	20231020	112500	205550	5050	5050	5050	5050	0
544	20231020	112400	205550	5050	5050	5050	5050	0
545	20231020	112300	205550	5050	5050	5050	5050	0
546	20231020	112200	205550	5050	5050	5050	5050	0
547	20231020	112100	205550	5050	5050	5050	5050	0
548	20231020	112000	205550	5050	5050	5050	5050	0
549	20231020	111900	205550	5050	5050	5050	5050	0
550	20231020	111800	205550	5050	5050	5050	5050	0
551	20231020	111700	205550	5050	5050	5050	5050	0
552	20231020	111600	205550	5050	5050	5050	5050	0
553	20231020	111500	205550	5050	5050	5050	5050	0
554	20231020	111400	205550	5050	5050	5050	5050	0
555	20231020	111300	205550	5050	5050	5050	5050	0
556	20231020	111200	205550	5050	5050	5050	5050	0
557	20231020	111100	205550	5050	5050	5050	5050	0
558	20231020	111000	205550	5050	5050	5050	5050	0
559	20231020	110900	205550	5050	5050	5050	5050	0
560	20231020	110800	205550	5050	5050	5050	5050	0
561	20231020	110700	205550	5050	5050	5050	5050	0
562	20231020	110600	205550	5050	5050	5050	5050	0
563	20231020	110500	205550	5050	5050	5050	5050	0
564	20231020	110400	205550	5050	5050	5050	5050	0
565	20231020	110300	205550	5050	5050	5050	5050	0
566	20231020	110200	205550	5050	5050	5050	5050	0
567	20231020	110100	205550	5050	5050	5050	5050	0
568	20231020	110000	205550	5050	5050	5050	5050	0
569	20231020	105900	205550	5050	5050	5050	5050	0
570	20231020	105800	205550	5050	5050	5050	5050	0
571	20231020	105700	205550	5050	5050	5050	5050	0
572	20231020	105600	205550	5050	5050	5050	5050	0
573	20231020	105500	205550	5050	5050	5050	5050	0
574	20231020	105400	205550	5050	5050	5050	5050	0
575	20231020	105300	205550	5050	5050	5050	5050	1
576	20231020	105200	200500	5000	5000	5000	5000	0
577	20231020	105100	200500	5000	5000	5000	5000	15
578	20231020	105000	125500	5000	5000	5000	5000	20
579	20231020	104900	25500	5100	5100	5100	5100	0
580	20231020	104800	25500	5100	5100	5100	5100	0
581	20231020	104700	25500	5100	5100	5100	5100	0
582	20231020	104600	25500	5100	5100	5100	5100	0
583	20231020	104500	25500	5100	5100	5100	5100	0
584	20231020	104400	25500	5100	5100	5100	5100	0
585	20231020	104300	25500	5100	5100	5100	5100	0
586	20231020	104200	25500	5100	5100	5100	5100	0
587	20231020	104100	25500	5100	5100	5100	5100	0
588	20231020	104000	25500	5100	5100	5100	5100	0
589	20231020	103900	25500	5100	5100	5100	5100	0
590	20231020	103800	25500	5100	5100	5100	5100	0
591	20231020	103700	25500	5100	5100	5100	5100	0
592	20231020	103600	25500	5100	5100	5100	5100	0
593	20231020	103500	25500	5100	5100	5100	5100	0
594	20231020	103400	25500	5100	5100	5100	5100	0
595	20231020	103300	25500	5100	5100	5100	5100	0
596	20231020	103200	25500	5100	5100	5100	5100	0
597	20231020	103100	25500	5100	5100	5100	5100	0
598	20231020	103000	25500	5100	5100	5100	5100	0
599	20231020	102900	25500	5100	5100	5100	5100	0
600	20231020	102800	25500	5100	5100	5100	5100	0
601	20231020	102700	25500	5100	5100	5100	5100	0
602	20231020	102600	25500	5100	5100	5100	5100	0
603	20231020	102500	25500	5100	5100	5100	5100	0
604	20231020	102400	25500	5100	5100	5100	5100	0
605	20231020	102300	25500	5100	5100	5100	5100	0
606	20231020	102200	25500	5100	5100	5100	5100	0
607	20231020	102100	25500	5100	5100	5100	5100	0
608	20231020	102000	25500	5100	5100	5100	5100	0
609	20231020	101900	25500	5100	5100	5100	5100	0
610	20231020	101800	25500	5100	5100	5100	5100	0
611	20231020	101700	25500	5100	5100	5100	5100	5
612	20231020	101600	0	5180	5180	5180	5180	0
613	20231020	101500	0	5180	5180	5180	5180	0
614	20231020	101400	0	5180	5180	5180	5180	0
615	20231020	101300	0	5180	5180	5180	5180	0
616	20231020	101200	0	5180	5180	5180	5180	0
617	20231020	101100	0	5180	5180	5180	5180	0
618	20231020	101000	0	5180	5180	5180	5180	0
619	20231020	100900	0	5180	5180	5180	5180	0
620	20231020	100800	0	5180	5180	5180	5180	0
621	20231020	100700	0	5180	5180	5180	5180	0
622	20231020	100600	0	5180	5180	5180	5180	0
623	20231020	100500	0	5180	5180	5180	5180	0
624	20231020	100400	0	5180	5180	5180	5180	0
625	20231020	100300	0	5180	5180	5180	5180	0
626	20231020	100200	0	5180	5180	5180	5180	0
627	20231020	100100	0	5180	5180	5180	5180	0
628	20231020	100000	0	5180	5180	5180	5180	0
629	20231020	095900	0	5180	5180	5180	5180	0
630	20231020	095800	0	5180	5180	5180	5180	0
631	20231020	095700	0	5180	5180	5180	5180	0
632	20231020	095600	0	5180	5180	5180	5180	0
633	20231020	095500	0	5180	5180	5180	5180	0
634	20231020	095400	0	5180	5180	5180	5180	0
635	20231020	095300	0	5180	5180	5180	5180	0
636	20231020	095200	0	5180	5180	5180	5180	0
637	20231020	095100	0	5180	5180	5180	5180	0
638	20231020	095000	0	5180	5180	5180	5180	0
639	20231020	094900	0	5180	5180	5180	5180	0
640	20231020	094800	0	5180	5180	5180	5180	0
641	20231020	094700	0	5180	5180	5180	5180	0
642	20231020	094600	0	5180	5180	5180	5180	0
643	20231020	094500	0	5180	5180	5180	5180	0
644	20231020	094400	0	5180	5180	5180	5180	0
645	20231020	094300	0	5180	5180	5180	5180	0
646	20231020	094200	0	5180	5180	5180	5180	0
647	20231020	094100	0	5180	5180	5180	5180	0
648	20231020	094000	0	5180	5180	5180	5180	0
649	20231020	093900	0	5180	5180	5180	5180	0
650	20231020	093800	0	5180	5180	5180	5180	0
651	20231020	093700	0	5180	5180	5180	5180	0
652	20231020	093600	0	5180	5180	5180	5180	0
653	20231020	093500	0	5180	5180	5180	5180	0
654	20231020	093400	0	5180	5180	5180	5180	0
655	20231020	093300	0	5180	5180	5180	5180	0
656	20231020	093200	0	5180	5180	5180	5180	0
657	20231020	093100	0	5180	5180	5180	5180	0
658	20231020	093000	0	5180	5180	5180	5180	0
659	20231020	092900	0	5180	5180	5180	5180	0
660	20231020	092800	0	5180	5180	5180	5180	0
661	20231020	092700	0	5180	5180	5180	5180	0
662	20231020	092600	0	5180	5180	5180	5180	0
663	20231020	092500	0	5180	5180	5180	5180	0
664	20231020	092400	0	5180	5180	5180	5180	0
665	20231020	092300	0	5180	5180	5180	5180	0
666	20231020	092200	0	5180	5180	5180	5180	0
667	20231020	092100	0	5180	5180	5180	5180	0
668	20231020	092000	0	5180	5180	5180	5180	0
669	20231020	091900	0	5180	5180	5180	5180	0
670	20231020	091800	0	5180	5180	5180	5180	0
671	20231020	091700	0	5180	5180	5180	5180	0
672	20231020	091600	0	5180	5180	5180	5180	0
673	20231020	091500	0	5180	5180	5180	5180	0
674	20231020	091400	0	5180	5180	5180	5180	0
675	20231020	091300	0	5180	5180	5180	5180	0
676	20231020	091200	0	5180	5180	5180	5180	0
677	20231020	091100	0	5180	5180	5180	5180	0
678	20231020	091000	0	5180	5180	5180	5180	0
679	20231020	090900	0	5180	5180	5180	5180	0
680	20231020	090800	0	5180	5180	5180	5180	0
681	20231020	090700	0	5180	5180	5180	5180	0
682	20231020	090600	0	5180	5180	5180	5180	0
683	20231020	090500	0	5180	5180	5180	5180	0
684	20231020	090400	0	5180	5180	5180	5180	0
685	20231020	090300	0	5180	5180	5180	5180	0
686	20231020	090200	0	5180	5180	5180	5180	0
687	20231020	090100	0	5180	5180	5180	5180	0
688	20231020	090000	0	5180	5180	5180	5180	0