KissMeData/236340/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202100	96950	4995	4995	4995	4995	10
3	20231023	202000	96950	4995	4995	4995	4995	0
4	20231023	201900	96950	4995	4995	4995	4995	0
5	20231023	201800	96950	4995	4995	4995	4995	0
6	20231023	201700	96950	4995	4995	4995	4995	0
7	20231023	201600	96950	4995	4995	4995	4995	0
8	20231023	201500	96950	4995	4995	4995	4995	0
9	20231023	201400	96950	4995	4995	4995	4995	0
10	20231023	201300	96950	4995	4995	4995	4995	0
11	20231023	201200	96950	4995	4995	4995	4995	0
12	20231023	201100	96950	4995	4995	4995	4995	0
13	20231023	201000	96950	4995	4995	4995	4995	0
14	20231023	200900	96950	4995	4995	4995	4995	0
15	20231023	200800	96950	4995	4995	4995	4995	0
16	20231023	200700	96950	4995	4995	4995	4995	0
17	20231023	200600	96950	4995	4995	4995	4995	0
18	20231023	200500	96950	4995	4995	4995	4995	0
19	20231023	200400	96950	4995	4995	4995	4995	0
20	20231023	200300	96950	4995	4995	4995	4995	0
21	20231023	200200	96950	4995	4995	4995	4995	0
22	20231023	200100	96950	4995	4995	4995	4995	0
23	20231023	200000	96950	4995	4995	4995	4995	0
24	20231023	195900	96950	4995	4995	4995	4995	0
25	20231023	195800	96950	4995	4995	4995	4995	0
26	20231023	195700	96950	4995	4995	4995	4995	0
27	20231023	195600	96950	4995	4995	4995	4995	0
28	20231023	195500	96950	4995	4995	4995	4995	0
29	20231023	195400	96950	4995	4995	4995	4995	0
30	20231023	195300	96950	4995	4995	4995	4995	0
31	20231023	195200	96950	4995	4995	4995	4995	0
32	20231023	195100	96950	4995	4995	4995	4995	10
33	20231023	195000	96950	4995	4995	4995	4995	0
34	20231023	194900	96950	4995	4995	4995	4995	0
35	20231023	194800	96950	4995	4995	4995	4995	0
36	20231023	194700	96950	4995	4995	4995	4995	0
37	20231023	194600	96950	4995	4995	4995	4995	0
38	20231023	194500	96950	4995	4995	4995	4995	0
39	20231023	194400	96950	4995	4995	4995	4995	0
40	20231023	194300	96950	4995	4995	4995	4995	0
41	20231023	194200	96950	4995	4995	4995	4995	0
42	20231023	194100	96950	4995	4995	4995	4995	0
43	20231023	194000	96950	4995	4995	4995	4995	0
44	20231023	193900	96950	4995	4995	4995	4995	0
45	20231023	193800	96950	4995	4995	4995	4995	0
46	20231023	193700	96950	4995	4995	4995	4995	0
47	20231023	193600	96950	4995	4995	4995	4995	0
48	20231023	193500	96950	4995	4995	4995	4995	0
49	20231023	193400	96950	4995	4995	4995	4995	0
50	20231023	193300	96950	4995	4995	4995	4995	0
51	20231023	193200	96950	4995	4995	4995	4995	0
52	20231023	193100	96950	4995	4995	4995	4995	0
53	20231023	193000	96950	4995	4995	4995	4995	0
54	20231023	192900	96950	4995	4995	4995	4995	0
55	20231023	192800	96950	4995	4995	4995	4995	0
56	20231023	192700	96950	4995	4995	4995	4995	0
57	20231023	192600	96950	4995	4995	4995	4995	0
58	20231023	192500	96950	4995	4995	4995	4995	0
59	20231023	192400	96950	4995	4995	4995	4995	0
60	20231023	192300	96950	4995	4995	4995	4995	0
61	20231023	192200	96950	4995	4995	4995	4995	0
62	20231023	192100	96950	4995	4995	4995	4995	10
63	20231023	192000	96950	4995	4995	4995	4995	0
64	20231023	191900	96950	4995	4995	4995	4995	0
65	20231023	191800	96950	4995	4995	4995	4995	0
66	20231023	191700	96950	4995	4995	4995	4995	0
67	20231023	191600	96950	4995	4995	4995	4995	0
68	20231023	191500	96950	4995	4995	4995	4995	0
69	20231023	191400	96950	4995	4995	4995	4995	0
70	20231023	191300	96950	4995	4995	4995	4995	0
71	20231023	191200	96950	4995	4995	4995	4995	0
72	20231023	191100	96950	4995	4995	4995	4995	0
73	20231023	191000	96950	4995	4995	4995	4995	0
74	20231023	190900	96950	4995	4995	4995	4995	0
75	20231023	190800	96950	4995	4995	4995	4995	0
76	20231023	190700	96950	4995	4995	4995	4995	0
77	20231023	190600	96950	4995	4995	4995	4995	0
78	20231023	190500	96950	4995	4995	4995	4995	0
79	20231023	190400	96950	4995	4995	4995	4995	0
80	20231023	190300	96950	4995	4995	4995	4995	0
81	20231023	190200	96950	4995	4995	4995	4995	0
82	20231023	190100	96950	4995	4995	4995	4995	0
83	20231023	190000	96950	4995	4995	4995	4995	0
84	20231023	185900	96950	4995	4995	4995	4995	0
85	20231023	185800	96950	4995	4995	4995	4995	0
86	20231023	185700	96950	4995	4995	4995	4995	0
87	20231023	185600	96950	4995	4995	4995	4995	0
88	20231023	185500	96950	4995	4995	4995	4995	0
89	20231023	185400	96950	4995	4995	4995	4995	0
90	20231023	185300	96950	4995	4995	4995	4995	0
91	20231023	185200	96950	4995	4995	4995	4995	0
92	20231023	185100	96950	4995	4995	4995	4995	10
93	20231023	185000	96950	4995	4995	4995	4995	0
94	20231023	184900	96950	4995	4995	4995	4995	0
95	20231023	184800	96950	4995	4995	4995	4995	0
96	20231023	184700	96950	4995	4995	4995	4995	0
97	20231023	184600	96950	4995	4995	4995	4995	0
98	20231023	184500	96950	4995	4995	4995	4995	0
99	20231023	184400	96950	4995	4995	4995	4995	0
100	20231023	184300	96950	4995	4995	4995	4995	0
101	20231023	184200	96950	4995	4995	4995	4995	0
102	20231023	184100	96950	4995	4995	4995	4995	0
103	20231023	184000	96950	4995	4995	4995	4995	0
104	20231023	183900	96950	4995	4995	4995	4995	0
105	20231023	183800	96950	4995	4995	4995	4995	0
106	20231023	183700	96950	4995	4995	4995	4995	0
107	20231023	183600	96950	4995	4995	4995	4995	0
108	20231023	183500	96950	4995	4995	4995	4995	0
109	20231023	183400	96950	4995	4995	4995	4995	0
110	20231023	183300	96950	4995	4995	4995	4995	0
111	20231023	183200	96950	4995	4995	4995	4995	0
112	20231023	183100	96950	4995	4995	4995	4995	0
113	20231023	183000	96950	4995	4995	4995	4995	0
114	20231023	182900	96950	4995	4995	4995	4995	0
115	20231023	182800	96950	4995	4995	4995	4995	0
116	20231023	182700	96950	4995	4995	4995	4995	0
117	20231023	182600	96950	4995	4995	4995	4995	0
118	20231023	182500	96950	4995	4995	4995	4995	0
119	20231023	182400	96950	4995	4995	4995	4995	0
120	20231023	182300	96950	4995	4995	4995	4995	0
121	20231023	182200	96950	4995	4995	4995	4995	0
122	20231023	182100	96950	4995	4995	4995	4995	10
123	20231023	182000	96950	4995	4995	4995	4995	0
124	20231023	181900	96950	4995	4995	4995	4995	0
125	20231023	181800	96950	4995	4995	4995	4995	0
126	20231023	181700	96950	4995	4995	4995	4995	0
127	20231023	181600	96950	4995	4995	4995	4995	0
128	20231023	181500	96950	4995	4995	4995	4995	0
129	20231023	181400	96950	4995	4995	4995	4995	0
130	20231023	181300	96950	4995	4995	4995	4995	0
131	20231023	181200	96950	4995	4995	4995	4995	0
132	20231023	181100	96950	4995	4995	4995	4995	0
133	20231023	181000	96950	4995	4995	4995	4995	0
134	20231023	180900	96950	4995	4995	4995	4995	0
135	20231023	180800	96950	4995	4995	4995	4995	0
136	20231023	180700	96950	4995	4995	4995	4995	0
137	20231023	180600	96950	4995	4995	4995	4995	0
138	20231023	180500	96950	4995	4995	4995	4995	0
139	20231023	180400	96950	4995	4995	4995	4995	0
140	20231023	180300	96950	4995	4995	4995	4995	0
141	20231023	180200	96950	4995	4995	4995	4995	0
142	20231023	180100	96950	4995	4995	4995	4995	0
143	20231023	180000	96950	4995	4995	4995	4995	0
144	20231023	175900	96950	4995	4995	4995	4995	0
145	20231023	175800	96950	4995	4995	4995	4995	0
146	20231023	175700	96950	4995	4995	4995	4995	0
147	20231023	175600	96950	4995	4995	4995	4995	0
148	20231023	175500	96950	4995	4995	4995	4995	0
149	20231023	175400	96950	4995	4995	4995	4995	0
150	20231023	175300	96950	4995	4995	4995	4995	0
151	20231023	175200	96950	4995	4995	4995	4995	0
152	20231023	175100	96950	4995	4995	4995	4995	10
153	20231023	175000	96950	4995	4995	4995	4995	0
154	20231023	174900	96950	4995	4995	4995	4995	0
155	20231023	174800	96950	4995	4995	4995	4995	0
156	20231023	174700	96950	4995	4995	4995	4995	0
157	20231023	174600	96950	4995	4995	4995	4995	0
158	20231023	174500	96950	4995	4995	4995	4995	0
159	20231023	174400	96950	4995	4995	4995	4995	0
160	20231023	174300	96950	4995	4995	4995	4995	0
161	20231023	174200	96950	4995	4995	4995	4995	0
162	20231023	174100	96950	4995	4995	4995	4995	0
163	20231023	174000	96950	4995	4995	4995	4995	0
164	20231023	173900	96950	4995	4995	4995	4995	0
165	20231023	173800	96950	4995	4995	4995	4995	0
166	20231023	173700	96950	4995	4995	4995	4995	0
167	20231023	173600	96950	4995	4995	4995	4995	0
168	20231023	173500	96950	4995	4995	4995	4995	0
169	20231023	173400	96950	4995	4995	4995	4995	0
170	20231023	173300	96950	4995	4995	4995	4995	0
171	20231023	173200	96950	4995	4995	4995	4995	0
172	20231023	173100	96950	4995	4995	4995	4995	0
173	20231023	173000	96950	4995	4995	4995	4995	0
174	20231023	172900	96950	4995	4995	4995	4995	0
175	20231023	172800	96950	4995	4995	4995	4995	0
176	20231023	172700	96950	4995	4995	4995	4995	0
177	20231023	172600	96950	4995	4995	4995	4995	0
178	20231023	172500	96950	4995	4995	4995	4995	0
179	20231023	172400	96950	4995	4995	4995	4995	0
180	20231023	172300	96950	4995	4995	4995	4995	0
181	20231023	172200	96950	4995	4995	4995	4995	0
182	20231023	172100	96950	4995	4995	4995	4995	10
183	20231023	172000	96950	4995	4995	4995	4995	0
184	20231023	171900	96950	4995	4995	4995	4995	0
185	20231023	171800	96950	4995	4995	4995	4995	0
186	20231023	171700	96950	4995	4995	4995	4995	0
187	20231023	171600	96950	4995	4995	4995	4995	0
188	20231023	171500	96950	4995	4995	4995	4995	0
189	20231023	171400	96950	4995	4995	4995	4995	0
190	20231023	171300	96950	4995	4995	4995	4995	0
191	20231023	171200	96950	4995	4995	4995	4995	0
192	20231023	171100	96950	4995	4995	4995	4995	0
193	20231023	171000	96950	4995	4995	4995	4995	0
194	20231023	170900	96950	4995	4995	4995	4995	0
195	20231023	170800	96950	4995	4995	4995	4995	0
196	20231023	170700	96950	4995	4995	4995	4995	0
197	20231023	170600	96950	4995	4995	4995	4995	0
198	20231023	170500	96950	4995	4995	4995	4995	0
199	20231023	170400	96950	4995	4995	4995	4995	0
200	20231023	170300	96950	4995	4995	4995	4995	0
201	20231023	170200	96950	4995	4995	4995	4995	0
202	20231023	170100	96950	4995	4995	4995	4995	0
203	20231023	170000	96950	4995	4995	4995	4995	0
204	20231023	165900	96950	4995	4995	4995	4995	0
205	20231023	165800	96950	4995	4995	4995	4995	0
206	20231023	165700	96950	4995	4995	4995	4995	0
207	20231023	165600	96950	4995	4995	4995	4995	0
208	20231023	165500	96950	4995	4995	4995	4995	0
209	20231023	165400	96950	4995	4995	4995	4995	0
210	20231023	165300	96950	4995	4995	4995	4995	0
211	20231023	165200	96950	4995	4995	4995	4995	0
212	20231023	165100	96950	4995	4995	4995	4995	10
213	20231023	165000	96950	4995	4995	4995	4995	0
214	20231023	164900	96950	4995	4995	4995	4995	0
215	20231023	164800	96950	4995	4995	4995	4995	0
216	20231023	164700	96950	4995	4995	4995	4995	0
217	20231023	164600	96950	4995	4995	4995	4995	0
218	20231023	164500	96950	4995	4995	4995	4995	0
219	20231023	164400	96950	4995	4995	4995	4995	0
220	20231023	164300	96950	4995	4995	4995	4995	0
221	20231023	164200	96950	4995	4995	4995	4995	0
222	20231023	164100	96950	4995	4995	4995	4995	0
223	20231023	164000	96950	4995	4995	4995	4995	0
224	20231023	163900	96950	4995	4995	4995	4995	0
225	20231023	163800	96950	4995	4995	4995	4995	0
226	20231023	163700	96950	4995	4995	4995	4995	0
227	20231023	163600	96950	4995	4995	4995	4995	0
228	20231023	163500	96950	4995	4995	4995	4995	0
229	20231023	163400	96950	4995	4995	4995	4995	0
230	20231023	163300	96950	4995	4995	4995	4995	0
231	20231023	163200	96950	4995	4995	4995	4995	0
232	20231023	163100	96950	4995	4995	4995	4995	0
233	20231023	163000	96950	4995	4995	4995	4995	0
234	20231023	162900	96950	4995	4995	4995	4995	0
235	20231023	162800	96950	4995	4995	4995	4995	0
236	20231023	162700	96950	4995	4995	4995	4995	0
237	20231023	162600	96950	4995	4995	4995	4995	0
238	20231023	162500	96950	4995	4995	4995	4995	0
239	20231023	162400	96950	4995	4995	4995	4995	0
240	20231023	162300	96950	4995	4995	4995	4995	0
241	20231023	162200	96950	4995	4995	4995	4995	0
242	20231023	162100	96950	4995	4995	4995	4995	10
243	20231023	162000	96950	4995	4995	4995	4995	0
244	20231023	161900	96950	4995	4995	4995	4995	0
245	20231023	161800	96950	4995	4995	4995	4995	0
246	20231023	161700	96950	4995	4995	4995	4995	0
247	20231023	161600	96950	4995	4995	4995	4995	0
248	20231023	161500	96950	4995	4995	4995	4995	0
249	20231023	161400	96950	4995	4995	4995	4995	0
250	20231023	161300	96950	4995	4995	4995	4995	0
251	20231023	161200	96950	4995	4995	4995	4995	0
252	20231023	161100	96950	4995	4995	4995	4995	0
253	20231023	161000	96950	4995	4995	4995	4995	0
254	20231023	160900	96950	4995	4995	4995	4995	0
255	20231023	160800	96950	4995	4995	4995	4995	0
256	20231023	160700	96950	4995	4995	4995	4995	0
257	20231023	160600	96950	4995	4995	4995	4995	0
258	20231023	160500	96950	4995	4995	4995	4995	0
259	20231023	160400	96950	4995	4995	4995	4995	0
260	20231023	160300	96950	4995	4995	4995	4995	0
261	20231023	160200	96950	4995	4995	4995	4995	0
262	20231023	160100	96950	4995	4995	4995	4995	0
263	20231023	160000	96950	4995	4995	4995	4995	0
264	20231023	155900	96950	4995	4995	4995	4995	0
265	20231023	155800	96950	4995	4995	4995	4995	0
266	20231023	155700	96950	4995	4995	4995	4995	0
267	20231023	155600	96950	4995	4995	4995	4995	0
268	20231023	155500	96950	4995	4995	4995	4995	0
269	20231023	155400	96950	4995	4995	4995	4995	0
270	20231023	155300	96950	4995	4995	4995	4995	0
271	20231023	155200	96950	4995	4995	4995	4995	0
272	20231023	155100	96950	4995	4995	4995	4995	10
273	20231023	155000	96950	4995	4995	4995	4995	0
274	20231023	154900	96950	4995	4995	4995	4995	0
275	20231023	154800	96950	4995	4995	4995	4995	0
276	20231023	154700	96950	4995	4995	4995	4995	0
277	20231023	154600	96950	4995	4995	4995	4995	0
278	20231023	154500	96950	4995	4995	4995	4995	0
279	20231023	154400	96950	4995	4995	4995	4995	0
280	20231023	154300	96950	4995	4995	4995	4995	0
281	20231023	154200	96950	4995	4995	4995	4995	0
282	20231023	154100	96950	4995	4995	4995	4995	0
283	20231023	154000	96950	4995	4995	4995	4995	0
284	20231023	153900	96950	4995	4995	4995	4995	0
285	20231023	153800	96950	4995	4995	4995	4995	0
286	20231023	153700	96950	4995	4995	4995	4995	0
287	20231023	153600	96950	4995	4995	4995	4995	0
288	20231023	153500	96950	4995	4995	4995	4995	0
289	20231023	153400	96950	4995	4995	4995	4995	0
290	20231023	153300	96950	4995	4995	4995	4995	0
291	20231023	153200	96950	4995	4995	4995	4995	0
292	20231023	153100	96950	4995	4995	4995	4995	0
293	20231023	153000	96950	4995	4995	4995	4995	0
294	20231023	152900	96950	4995	4995	4995	4995	0
295	20231023	152800	96950	4995	4995	4995	4995	0
296	20231023	152700	96950	4995	4995	4995	4995	0
297	20231023	152600	96950	4995	4995	4995	4995	0
298	20231023	152500	96950	4995	4995	4995	4995	0
299	20231023	152400	96950	4995	4995	4995	4995	0
300	20231023	152300	96950	4995	4995	4995	4995	0
301	20231023	152200	96950	4995	4995	4995	4995	0
302	20231023	152100	96950	4995	4995	4995	4995	0
303	20231023	152000	96950	4995	4995	4995	4995	0
304	20231023	151900	96950	4995	4995	4995	4995	0
305	20231023	151800	96950	4995	4995	4995	4995	0
306	20231023	151700	96950	4995	4995	4995	4995	0
307	20231023	151600	96950	4995	4995	4995	4995	0
308	20231023	151500	96950	4995	4995	4995	4995	0
309	20231023	151400	96950	4995	4995	4995	4995	0
310	20231023	151300	96950	4995	4995	4995	4995	0
311	20231023	151200	96950	4995	4995	4995	4995	0
312	20231023	151100	96950	4995	4995	4995	4995	0
313	20231023	151000	96950	4995	4995	4995	4995	0
314	20231023	150900	96950	4995	4995	4995	4995	0
315	20231023	150800	96950	4995	4995	4995	4995	0
316	20231023	150700	96950	4995	4995	4995	4995	0
317	20231023	150600	96950	4995	4995	4995	4995	0
318	20231023	150500	96950	4995	4995	4995	4995	0
319	20231023	150400	96950	4995	4995	4995	4995	0
320	20231023	150300	96950	4995	4995	4995	4995	0
321	20231023	150200	96950	4995	4995	4995	4995	0
322	20231023	150100	96950	4995	4995	4995	4995	0
323	20231023	150000	96950	4995	4995	4995	4995	0
324	20231023	145900	96950	4995	4995	4995	4995	0
325	20231023	145800	96950	4995	4995	4995	4995	0
326	20231023	145700	96950	4995	4995	4995	4995	0
327	20231023	145600	96950	4995	4995	4995	4995	0
328	20231023	145500	96950	4995	4995	4995	4995	0
329	20231023	145400	96950	4995	4995	4995	4995	0
330	20231023	145300	96950	4995	4995	4995	4995	0
331	20231023	145200	96950	4995	4995	4995	4995	0
332	20231023	145100	96950	4995	4995	4995	4995	0
333	20231023	145000	96950	4995	4995	4995	4995	0
334	20231023	144900	96950	4995	4995	4995	4995	0
335	20231023	144800	96950	4995	4995	4995	4995	0
336	20231023	144700	96950	4995	4995	4995	4995	0
337	20231023	144600	96950	4995	4995	4995	4995	0
338	20231023	144500	96950	4995	4995	4995	4995	0
339	20231023	144400	96950	4995	4995	4995	4995	0
340	20231023	144300	96950	4995	4995	4995	4995	0
341	20231023	144200	96950	4995	4995	4995	4995	0
342	20231023	144100	96950	4995	4995	4995	4995	0
343	20231023	144000	96950	4995	4995	4995	4995	0
344	20231023	143900	96950	4995	4995	4995	4995	0
345	20231023	143800	96950	4995	4995	4995	4995	0
346	20231023	143700	96950	4995	4995	4995	4995	0
347	20231023	143600	96950	4995	4995	4995	4995	0
348	20231023	143500	96950	4995	4995	4995	4995	0
349	20231023	143400	96950	4995	4995	4995	4995	0
350	20231023	143300	96950	4995	4995	4995	4995	0
351	20231023	143200	96950	4995	4995	4995	4995	0
352	20231023	143100	96950	4995	4995	4995	4995	0
353	20231023	143000	96950	4995	4995	4995	4995	0
354	20231023	142900	96950	4995	4995	4995	4995	0
355	20231023	142800	96950	4995	4995	4995	4995	0
356	20231023	142700	96950	4995	4995	4995	4995	0
357	20231023	142600	96950	4995	4995	4995	4995	0
358	20231023	142500	96950	4995	4995	4995	4995	0
359	20231023	142400	96950	4995	4995	4995	4995	0
360	20231023	142300	96950	4995	4995	4995	4995	0
361	20231023	142200	96950	4995	4995	4995	4995	0
362	20231023	142100	96950	4995	4995	4995	4995	0
363	20231023	142000	96950	4995	4995	4995	4995	0
364	20231023	141900	96950	4995	4995	4995	4995	0
365	20231023	141800	96950	4995	4995	4995	4995	0
366	20231023	141700	96950	4995	4995	4995	4995	0
367	20231023	141600	96950	4995	4995	4995	4995	0
368	20231023	141500	96950	4995	4995	4995	4995	0
369	20231023	141400	96950	4995	4995	4995	4995	0
370	20231023	141300	96950	4995	4995	4995	4995	0
371	20231023	141200	96950	4995	4995	4995	4995	0
372	20231023	141100	96950	4995	4995	4995	4995	0
373	20231023	141000	96950	4995	4995	4995	4995	0
374	20231023	140900	96950	4995	4995	4995	4995	0
375	20231023	140800	96950	4995	4995	4995	4995	0
376	20231023	140700	96950	4995	4995	4995	4995	0
377	20231023	140600	96950	4995	4995	4995	4995	0
378	20231023	140500	96950	4995	4995	4995	4995	0
379	20231023	140400	96950	4995	4995	4995	4995	0
380	20231023	140300	96950	4995	4995	4995	4995	0
381	20231023	140200	96950	4995	4995	4995	4995	0
382	20231023	140100	96950	4995	4995	4995	4995	0
383	20231023	140000	96950	4995	4995	4995	4995	0
384	20231023	135900	96950	4995	4995	4995	4995	0
385	20231023	135800	96950	4995	4995	4995	4995	0
386	20231023	135700	96950	4995	4995	4995	4995	0
387	20231023	135600	96950	4995	4995	4995	4995	0
388	20231023	135500	96950	4995	4995	4995	4995	0
389	20231023	135400	96950	4995	4995	4995	4995	0
390	20231023	135300	96950	4995	4995	4995	4995	0
391	20231023	135200	96950	4995	4995	4995	4995	0
392	20231023	135100	96950	4995	4995	4995	4995	0
393	20231023	135000	96950	4995	4995	4995	4995	0
394	20231023	134900	96950	4995	4995	4995	4995	0
395	20231023	134800	96950	4995	4995	4995	4995	0
396	20231023	134700	96950	4995	4995	4995	4995	0
397	20231023	134600	96950	4995	4995	4995	4995	0
398	20231023	134500	96950	4995	4995	4995	4995	0
399	20231023	134400	96950	4995	4995	4995	4995	0
400	20231023	134300	96950	4995	4995	4995	4995	0
401	20231023	134200	96950	4995	4995	4995	4995	0
402	20231023	134100	96950	4995	4995	4995	4995	0
403	20231023	134000	96950	4995	4995	4995	4995	0
404	20231023	133900	96950	4995	4995	4995	4995	0
405	20231023	133800	96950	4995	4995	4995	4995	0
406	20231023	133700	96950	4995	4995	4995	4995	0
407	20231023	133600	96950	4995	4995	4995	4995	0
408	20231023	133500	96950	4995	4995	4995	4995	0
409	20231023	133400	96950	4995	4995	4995	4995	0
410	20231023	133300	96950	4995	4995	4995	4995	0
411	20231023	133200	96950	4995	4995	4995	4995	0
412	20231023	133100	96950	4995	4995	4995	4995	0
413	20231023	133000	96950	4995	4995	4995	4995	0
414	20231023	132900	96950	4995	4995	4995	4995	0
415	20231023	132800	96950	4995	4995	4995	4995	0
416	20231023	132700	96950	4995	4995	4995	4995	0
417	20231023	132600	96950	4995	4995	4995	4995	0
418	20231023	132500	96950	4995	4995	4995	4995	0
419	20231023	132400	96950	4995	4995	4995	4995	0
420	20231023	132300	96950	4995	4995	4995	4995	0
421	20231023	132200	96950	4995	4995	4995	4995	0
422	20231023	132100	96950	4995	4995	4995	4995	0
423	20231023	132000	96950	4995	4995	4995	4995	0
424	20231023	131900	96950	4995	4995	4995	4995	0
425	20231023	131800	96950	4995	4995	4995	4995	0
426	20231023	131700	96950	4995	4995	4995	4995	0
427	20231023	131600	96950	4995	4995	4995	4995	0
428	20231023	131500	96950	4995	4995	4995	4995	0
429	20231023	131400	96950	4995	4995	4995	4995	0
430	20231023	131300	96950	4995	4995	4995	4995	0
431	20231023	131200	96950	4995	4995	4995	4995	0
432	20231023	131100	96950	4995	4995	4995	4995	0
433	20231023	131000	96950	4995	4995	4995	4995	0
434	20231023	130900	96950	4995	4995	4995	4995	0
435	20231023	130800	96950	4995	4995	4995	4995	0
436	20231023	130700	96950	4995	4995	4995	4995	0
437	20231023	130600	96950	4995	4995	4995	4995	0
438	20231023	130500	96950	4995	4995	4995	4995	0
439	20231023	130400	96950	4995	4995	4995	4995	0
440	20231023	130300	96950	4995	4995	4995	4995	0
441	20231023	130200	96950	4995	4995	4995	4995	0
442	20231023	130100	96950	4995	4995	4995	4995	0
443	20231023	130000	96950	4995	4995	4995	4995	0
444	20231023	125900	96950	4995	4995	4995	4995	0
445	20231023	125800	96950	4995	4995	4995	4995	0
446	20231023	125700	96950	4995	4995	4995	4995	0
447	20231023	125600	96950	4995	4995	4995	4995	0
448	20231023	125500	96950	4995	4995	4995	4995	0
449	20231023	125400	96950	4995	4995	4995	4995	0
450	20231023	125300	96950	4995	4995	4995	4995	0
451	20231023	125200	96950	4995	4995	4995	4995	0
452	20231023	125100	96950	4995	4995	4995	4995	0
453	20231023	125000	96950	4995	4995	4995	4995	0
454	20231023	124900	96950	4995	4995	4995	4995	0
455	20231023	124800	96950	4995	4995	4995	4995	0
456	20231023	124700	96950	4995	4995	4995	4995	0
457	20231023	124600	96950	4995	4995	4995	4995	0
458	20231023	124500	96950	4995	4995	4995	4995	0
459	20231023	124400	96950	4995	4995	4995	4995	0
460	20231023	124300	96950	4995	4995	4995	4995	0
461	20231023	124200	96950	4995	4995	4995	4995	0
462	20231023	124100	96950	4995	4995	4995	4995	0
463	20231023	124000	96950	4995	4995	4995	4995	0
464	20231023	123900	96950	4995	4995	4995	4995	0
465	20231023	123800	96950	4995	4995	4995	4995	0
466	20231023	123700	96950	4995	4995	4995	4995	0
467	20231023	123600	96950	4995	4995	4995	4995	0
468	20231023	123500	96950	4995	4995	4995	4995	0
469	20231023	123400	96950	4995	4995	4995	4995	0
470	20231023	123300	96950	4995	4995	4995	4995	0
471	20231023	123200	96950	4995	4995	4995	4995	0
472	20231023	123100	96950	4995	4995	4995	4995	0
473	20231023	123000	96950	4995	4995	4995	4995	0
474	20231023	122900	96950	4995	4995	4995	4995	0
475	20231023	122800	96950	4995	4995	4995	4995	0
476	20231023	122700	96950	4995	4995	4995	4995	0
477	20231023	122600	96950	4995	4995	4995	4995	0
478	20231023	122500	96950	4995	4995	4995	4995	0
479	20231023	122400	96950	4995	4995	4995	4995	0
480	20231023	122300	96950	4995	4995	4995	4995	0
481	20231023	122200	96950	4995	4995	4995	4995	0
482	20231023	122100	96950	4995	4995	4995	4995	0
483	20231023	122000	96950	4995	4995	4995	4995	0
484	20231023	121900	96950	4995	4995	4995	4995	0
485	20231023	121800	96950	4995	4995	4995	4995	0
486	20231023	121700	96950	4995	4995	4995	4995	0
487	20231023	121600	96950	4995	4995	4995	4995	0
488	20231023	121500	96950	4995	4995	4995	4995	0
489	20231023	121400	96950	4995	4995	4995	4995	0
490	20231023	121300	96950	4995	4995	4995	4995	0
491	20231023	121200	96950	4995	4995	4995	4995	0
492	20231023	121100	96950	4995	4995	4995	4995	0
493	20231023	121000	96950	4995	4995	4995	4995	0
494	20231023	120900	96950	4995	4995	4995	4995	0
495	20231023	120800	96950	4995	4995	4995	4995	0
496	20231023	120700	96950	4995	4995	4995	4995	0
497	20231023	120600	96950	4995	4995	4995	4995	0
498	20231023	120500	96950	4995	4995	4995	4995	0
499	20231023	120400	96950	4995	4995	4995	4995	0
500	20231023	120300	96950	4995	4995	4995	4995	0
501	20231023	120200	96950	4995	4995	4995	4995	0
502	20231023	120100	96950	4995	4995	4995	4995	0
503	20231023	120000	96950	4995	4995	4995	4995	0
504	20231023	115900	96950	4995	4995	4995	4995	0
505	20231023	115800	96950	4995	4995	4995	4995	0
506	20231023	115700	96950	4995	4995	4995	4995	0
507	20231023	115600	96950	4995	4995	4995	4995	0
508	20231023	115500	96950	4995	4995	4995	4995	0
509	20231023	115400	96950	4995	4995	4995	4995	0
510	20231023	115300	96950	4995	4995	4995	4995	0
511	20231023	115200	96950	4995	4995	4995	4995	0
512	20231023	115100	96950	4995	4995	4995	4995	0
513	20231023	115000	96950	4995	4995	4995	4995	0
514	20231023	114900	96950	4995	4995	4995	4995	0
515	20231023	114800	96950	4995	4995	4995	4995	0
516	20231023	114700	96950	4995	4995	4995	4995	0
517	20231023	114600	96950	4995	4995	4995	4995	0
518	20231023	114500	96950	4995	4995	4995	4995	0
519	20231023	114400	96950	4995	4995	4995	4995	0
520	20231023	114300	96950	4995	4995	4995	4995	0
521	20231023	114200	96950	4995	4995	4995	4995	0
522	20231023	114100	96950	4995	4995	4995	4995	0
523	20231023	114000	96950	4995	4995	4995	4995	0
524	20231023	113900	96950	4995	4995	4995	4995	0
525	20231023	113800	96950	4995	4995	4995	4995	0
526	20231023	113700	96950	4995	4995	4995	4995	0
527	20231023	113600	96950	4995	4995	4995	4995	0
528	20231023	113500	96950	4995	4995	4995	4995	0
529	20231023	113400	96950	4995	4995	4995	4995	0
530	20231023	113300	96950	4995	4995	4995	4995	0
531	20231023	113200	96950	4995	4995	4995	4995	0
532	20231023	113100	96950	4995	4995	4995	4995	0
533	20231023	113000	96950	4995	4995	4995	4995	0
534	20231023	112900	96950	4995	4995	4995	4995	0
535	20231023	112800	96950	4995	4995	4995	4995	0
536	20231023	112700	96950	4995	4995	4995	4995	0
537	20231023	112600	96950	4995	4995	4995	4995	0
538	20231023	112500	96950	4995	4995	4995	4995	0
539	20231023	112400	96950	4995	4995	4995	4995	0
540	20231023	112300	96950	4995	4995	4995	4995	0
541	20231023	112200	96950	4995	4995	4995	4995	0
542	20231023	112100	96950	4995	4995	4995	4995	0
543	20231023	112000	96950	4995	4995	4995	4995	0
544	20231023	111900	96950	4995	4995	4995	4995	0
545	20231023	111800	96950	4995	4995	4995	4995	0
546	20231023	111700	96950	4995	4995	4995	4995	0
547	20231023	111600	96950	4995	4995	4995	4995	0
548	20231023	111500	96950	4995	4995	4995	4995	0
549	20231023	111400	96950	4995	4995	4995	4995	0
550	20231023	111300	96950	4995	4995	4995	4995	0
551	20231023	111200	96950	4995	4995	4995	4995	0
552	20231023	111100	96950	4995	4995	4995	4995	0
553	20231023	111000	96950	4995	4995	4995	4995	0
554	20231023	110900	96950	4995	4995	4995	4995	0
555	20231023	110800	96950	4995	4995	4995	4995	0
556	20231023	110700	96950	4995	4995	4995	4995	0
557	20231023	110600	96950	4995	4995	4995	4995	0
558	20231023	110500	96950	4995	4995	4995	4995	0
559	20231023	110400	96950	4995	4995	4995	4995	0
560	20231023	110300	96950	4995	4995	4995	4995	0
561	20231023	110200	96950	4995	4995	4995	4995	0
562	20231023	110100	96950	4995	4995	4995	4995	0
563	20231023	110000	96950	4995	4995	4995	4995	0
564	20231023	105900	96950	4995	4995	4995	4995	0
565	20231023	105800	96950	4995	4995	4995	4995	0
566	20231023	105700	96950	4995	4995	4995	4995	0
567	20231023	105600	96950	4995	4995	4995	4995	0
568	20231023	105500	96950	4995	4995	4995	4995	0
569	20231023	105400	96950	4995	4995	4995	4995	0
570	20231023	105300	96950	4995	4995	4995	4995	0
571	20231023	105200	96950	4995	4995	4995	4995	0
572	20231023	105100	96950	4995	4995	4995	4995	0
573	20231023	105000	96950	4995	4995	4995	4995	0
574	20231023	104900	96950	4995	4995	4995	4995	0
575	20231023	104800	96950	4995	4995	4995	4995	0
576	20231023	104700	96950	4995	4995	4995	4995	0
577	20231023	104600	96950	4995	4995	4995	4995	0
578	20231023	104500	96950	4995	4995	4995	4995	0
579	20231023	104400	96950	4995	4995	4995	4995	0
580	20231023	104300	96950	4995	4995	4995	4995	0
581	20231023	104200	96950	4995	4995	4995	4995	0
582	20231023	104100	96950	4995	4995	4995	4995	0
583	20231023	104000	96950	4995	4995	4995	4995	0
584	20231023	103900	96950	4995	4995	4995	4995	0
585	20231023	103800	96950	4995	4995	4995	4995	0
586	20231023	103700	96950	4995	4995	4995	4995	0
587	20231023	103600	96950	4995	4995	4995	4995	0
588	20231023	103500	96950	4995	4995	4995	4995	0
589	20231023	103400	96950	4995	4995	4995	4995	0
590	20231023	103300	96950	4995	4995	4995	4995	0
591	20231023	103200	96950	4995	4995	4995	4995	0
592	20231023	103100	96950	4995	4995	4995	4995	0
593	20231023	103000	96950	4995	4995	4995	4995	0
594	20231023	102900	96950	4995	4995	4995	4995	0
595	20231023	102800	96950	4995	4995	4995	4995	0
596	20231023	102700	96950	4995	4995	4995	4995	0
597	20231023	102600	96950	4995	4995	4995	4995	0
598	20231023	102500	96950	4995	4995	4995	4995	0
599	20231023	102400	96950	4995	4995	4995	4995	0
600	20231023	102300	96950	4995	4995	4995	4995	0
601	20231023	102200	96950	4995	4995	4995	4995	0
602	20231023	102100	96950	4995	4995	4995	4995	0
603	20231023	102000	96950	4995	4995	4995	4995	0
604	20231023	101900	96950	4995	4995	4995	4995	0
605	20231023	101800	96950	4995	4995	4995	4995	0
606	20231023	101700	96950	4995	4995	4995	4995	0
607	20231023	101600	96950	4995	4995	4995	4995	0
608	20231023	101500	96950	4995	4995	4995	4995	0
609	20231023	101400	96950	4995	4995	4995	4995	0
610	20231023	101300	96950	4995	4995	4995	4995	0
611	20231023	101200	96950	4995	4995	4995	4995	0
612	20231023	101100	96950	4995	4995	4995	4995	0
613	20231023	101000	96950	4995	4995	4995	4995	0
614	20231023	100900	96950	4995	4995	4995	4995	0
615	20231023	100800	96950	4995	4995	4995	4995	0
616	20231023	100700	96950	4995	4995	4995	4995	0
617	20231023	100600	96950	4995	4995	4995	4995	0
618	20231023	100500	96950	4995	4995	4995	4995	0
619	20231023	100400	96950	4995	4995	4995	4995	0
620	20231023	100300	96950	4995	4995	4995	4995	0
621	20231023	100200	96950	4995	4995	4995	4995	0
622	20231023	100100	96950	4995	4995	4995	4995	0
623	20231023	100000	96950	4995	4995	4995	4995	0
624	20231023	095900	96950	4995	4995	4995	4995	0
625	20231023	095800	96950	4995	4995	4995	4995	0
626	20231023	095700	96950	4995	4995	4995	4995	0
627	20231023	095600	96950	4995	4995	4995	4995	0
628	20231023	095500	96950	4995	4995	4995	4995	0
629	20231023	095400	96950	4995	4995	4995	4995	0
630	20231023	095300	96950	4995	4995	4995	4995	0
631	20231023	095200	96950	4995	4995	4995	4995	0
632	20231023	095100	96950	4995	4995	4995	4995	0
633	20231023	095000	96950	4995	4995	4995	4995	0
634	20231023	094900	96950	4995	4995	4995	4995	0
635	20231023	094800	96950	4995	4995	4995	4995	0
636	20231023	094700	96950	4995	4995	4995	4995	0
637	20231023	094600	96950	4995	4995	4995	4995	0
638	20231023	094500	96950	4995	4995	4995	4995	0
639	20231023	094400	96950	4995	4995	4995	4995	0
640	20231023	094300	96950	4995	4995	4995	4995	0
641	20231023	094200	96950	4995	4995	4995	4995	0
642	20231023	094100	96950	4995	4995	4995	4995	0
643	20231023	094000	96950	4995	4995	4995	4995	0
644	20231023	093900	96950	4995	4995	4995	4995	0
645	20231023	093800	96950	4995	4995	4995	4995	0
646	20231023	093700	96950	4995	4995	4995	4995	0
647	20231023	093600	96950	4995	4995	4995	4995	0
648	20231023	093500	96950	4995	4995	4995	4995	0
649	20231023	093400	96950	4995	4995	4995	4995	0
650	20231023	093300	96950	4995	4995	4995	4995	0
651	20231023	093200	96950	4995	4995	4995	4995	0
652	20231023	093100	96950	4995	4995	4995	4995	0
653	20231023	093000	96950	4995	4995	4995	4995	0
654	20231023	092900	96950	4995	4995	4995	4995	0
655	20231023	092800	96950	4995	4995	4995	4995	0
656	20231023	092700	96950	4995	4995	4995	4995	0
657	20231023	092600	96950	4995	4995	4995	4995	0
658	20231023	092500	96950	4995	4995	4995	4995	0
659	20231023	092400	96950	4995	4995	4995	4995	0
660	20231023	092300	96950	4995	4995	4995	4995	0
661	20231023	092200	96950	4995	4995	4995	4995	0
662	20231023	092100	96950	4995	4995	4995	4995	0
663	20231023	092000	96950	4995	4995	4995	4995	0
664	20231023	091900	96950	4995	4995	4995	4995	0
665	20231023	091800	96950	4995	4995	4995	4995	0
666	20231023	091700	96950	4995	4995	4995	4995	0
667	20231023	091600	96950	4995	4995	4995	4995	0
668	20231023	091500	96950	4995	4995	4995	4995	10
669	20231023	091400	47000	4700	4700	4700	4700	0
670	20231023	091300	47000	4700	4700	4700	4700	0
671	20231023	091200	47000	4700	4700	4700	4700	0
672	20231023	091100	47000	4700	4700	4700	4700	0
673	20231023	091000	47000	4700	4700	4700	4700	0
674	20231023	090900	47000	4700	4700	4700	4700	0
675	20231023	090800	47000	4700	4700	4700	4700	0
676	20231023	090700	47000	4700	4700	4700	4700	0
677	20231023	090600	47000	4700	4700	4700	4700	0
678	20231023	090500	47000	4700	4700	4700	4700	0
679	20231023	090400	47000	4700	4700	4700	4700	0
680	20231023	090300	47000	4700	4700	4700	4700	0
681	20231023	090200	47000	4700	4700	4700	4700	0
682	20231023	090100	47000	4700	4700	4700	4700	10
683	20231023	090000	0	4995	4995	4995	4995	0