KissMeData/257990/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202400	1664295	5180	5180	5180	5180	3
3	20231019	202300	1664295	5180	5180	5180	5180	0
4	20231019	202200	1664295	5180	5180	5180	5180	0
5	20231019	202100	1664295	5180	5180	5180	5180	0
6	20231019	202000	1664295	5180	5180	5180	5180	0
7	20231019	201900	1664295	5180	5180	5180	5180	0
8	20231019	201800	1664295	5180	5180	5180	5180	0
9	20231019	201700	1664295	5180	5180	5180	5180	0
10	20231019	201600	1664295	5180	5180	5180	5180	0
11	20231019	201500	1664295	5180	5180	5180	5180	0
12	20231019	201400	1664295	5180	5180	5180	5180	0
13	20231019	201300	1664295	5180	5180	5180	5180	0
14	20231019	201200	1664295	5180	5180	5180	5180	0
15	20231019	201100	1664295	5180	5180	5180	5180	0
16	20231019	201000	1664295	5180	5180	5180	5180	0
17	20231019	200900	1664295	5180	5180	5180	5180	0
18	20231019	200800	1664295	5180	5180	5180	5180	0
19	20231019	200700	1664295	5180	5180	5180	5180	0
20	20231019	200600	1664295	5180	5180	5180	5180	0
21	20231019	200500	1664295	5180	5180	5180	5180	0
22	20231019	200400	1664295	5180	5180	5180	5180	0
23	20231019	200300	1664295	5180	5180	5180	5180	0
24	20231019	200200	1664295	5180	5180	5180	5180	0
25	20231019	200100	1664295	5180	5180	5180	5180	0
26	20231019	200000	1664295	5180	5180	5180	5180	0
27	20231019	195900	1664295	5180	5180	5180	5180	0
28	20231019	195800	1664295	5180	5180	5180	5180	0
29	20231019	195700	1664295	5180	5180	5180	5180	0
30	20231019	195600	1664295	5180	5180	5180	5180	0
31	20231019	195500	1664295	5180	5180	5180	5180	0
32	20231019	195400	1664295	5180	5180	5180	5180	3
33	20231019	195300	1664295	5180	5180	5180	5180	0
34	20231019	195200	1664295	5180	5180	5180	5180	0
35	20231019	195100	1664295	5180	5180	5180	5180	0
36	20231019	195000	1664295	5180	5180	5180	5180	0
37	20231019	194900	1664295	5180	5180	5180	5180	0
38	20231019	194800	1664295	5180	5180	5180	5180	0
39	20231019	194700	1664295	5180	5180	5180	5180	0
40	20231019	194600	1664295	5180	5180	5180	5180	0
41	20231019	194500	1664295	5180	5180	5180	5180	0
42	20231019	194400	1664295	5180	5180	5180	5180	0
43	20231019	194300	1664295	5180	5180	5180	5180	0
44	20231019	194200	1664295	5180	5180	5180	5180	0
45	20231019	194100	1664295	5180	5180	5180	5180	0
46	20231019	194000	1664295	5180	5180	5180	5180	0
47	20231019	193900	1664295	5180	5180	5180	5180	0
48	20231019	193800	1664295	5180	5180	5180	5180	0
49	20231019	193700	1664295	5180	5180	5180	5180	0
50	20231019	193600	1664295	5180	5180	5180	5180	0
51	20231019	193500	1664295	5180	5180	5180	5180	0
52	20231019	193400	1664295	5180	5180	5180	5180	0
53	20231019	193300	1664295	5180	5180	5180	5180	0
54	20231019	193200	1664295	5180	5180	5180	5180	0
55	20231019	193100	1664295	5180	5180	5180	5180	0
56	20231019	193000	1664295	5180	5180	5180	5180	0
57	20231019	192900	1664295	5180	5180	5180	5180	0
58	20231019	192800	1664295	5180	5180	5180	5180	0
59	20231019	192700	1664295	5180	5180	5180	5180	0
60	20231019	192600	1664295	5180	5180	5180	5180	0
61	20231019	192500	1664295	5180	5180	5180	5180	0
62	20231019	192400	1664295	5180	5180	5180	5180	3
63	20231019	192300	1664295	5180	5180	5180	5180	0
64	20231019	192200	1664295	5180	5180	5180	5180	0
65	20231019	192100	1664295	5180	5180	5180	5180	0
66	20231019	192000	1664295	5180	5180	5180	5180	0
67	20231019	191900	1664295	5180	5180	5180	5180	0
68	20231019	191800	1664295	5180	5180	5180	5180	0
69	20231019	191700	1664295	5180	5180	5180	5180	0
70	20231019	191600	1664295	5180	5180	5180	5180	0
71	20231019	191500	1664295	5180	5180	5180	5180	0
72	20231019	191400	1664295	5180	5180	5180	5180	0
73	20231019	191300	1664295	5180	5180	5180	5180	0
74	20231019	191200	1664295	5180	5180	5180	5180	0
75	20231019	191100	1664295	5180	5180	5180	5180	0
76	20231019	191000	1664295	5180	5180	5180	5180	0
77	20231019	190900	1664295	5180	5180	5180	5180	0
78	20231019	190800	1664295	5180	5180	5180	5180	0
79	20231019	190700	1664295	5180	5180	5180	5180	0
80	20231019	190600	1664295	5180	5180	5180	5180	0
81	20231019	190500	1664295	5180	5180	5180	5180	0
82	20231019	190400	1664295	5180	5180	5180	5180	0
83	20231019	190300	1664295	5180	5180	5180	5180	0
84	20231019	190200	1664295	5180	5180	5180	5180	0
85	20231019	190100	1664295	5180	5180	5180	5180	0
86	20231019	190000	1664295	5180	5180	5180	5180	0
87	20231019	185900	1664295	5180	5180	5180	5180	0
88	20231019	185800	1664295	5180	5180	5180	5180	0
89	20231019	185700	1664295	5180	5180	5180	5180	0
90	20231019	185600	1664295	5180	5180	5180	5180	0
91	20231019	185500	1664295	5180	5180	5180	5180	0
92	20231019	185400	1664295	5180	5180	5180	5180	3
93	20231019	185300	1664295	5180	5180	5180	5180	0
94	20231019	185200	1664295	5180	5180	5180	5180	0
95	20231019	185100	1664295	5180	5180	5180	5180	0
96	20231019	185000	1664295	5180	5180	5180	5180	0
97	20231019	184900	1664295	5180	5180	5180	5180	0
98	20231019	184800	1664295	5180	5180	5180	5180	0
99	20231019	184700	1664295	5180	5180	5180	5180	0
100	20231019	184600	1664295	5180	5180	5180	5180	0
101	20231019	184500	1664295	5180	5180	5180	5180	0
102	20231019	184400	1664295	5180	5180	5180	5180	0
103	20231019	184300	1664295	5180	5180	5180	5180	0
104	20231019	184200	1664295	5180	5180	5180	5180	0
105	20231019	184100	1664295	5180	5180	5180	5180	0
106	20231019	184000	1664295	5180	5180	5180	5180	0
107	20231019	183900	1664295	5180	5180	5180	5180	0
108	20231019	183800	1664295	5180	5180	5180	5180	0
109	20231019	183700	1664295	5180	5180	5180	5180	0
110	20231019	183600	1664295	5180	5180	5180	5180	0
111	20231019	183500	1664295	5180	5180	5180	5180	0
112	20231019	183400	1664295	5180	5180	5180	5180	0
113	20231019	183300	1664295	5180	5180	5180	5180	0
114	20231019	183200	1664295	5180	5180	5180	5180	0
115	20231019	183100	1664295	5180	5180	5180	5180	0
116	20231019	183000	1664295	5180	5180	5180	5180	0
117	20231019	182900	1664295	5180	5180	5180	5180	0
118	20231019	182800	1664295	5180	5180	5180	5180	0
119	20231019	182700	1664295	5180	5180	5180	5180	0
120	20231019	182600	1664295	5180	5180	5180	5180	0
121	20231019	182500	1664295	5180	5180	5180	5180	0
122	20231019	182400	1664295	5180	5180	5180	5180	3
123	20231019	182300	1664295	5180	5180	5180	5180	0
124	20231019	182200	1664295	5180	5180	5180	5180	0
125	20231019	182100	1664295	5180	5180	5180	5180	0
126	20231019	182000	1664295	5180	5180	5180	5180	0
127	20231019	181900	1664295	5180	5180	5180	5180	0
128	20231019	181800	1664295	5180	5180	5180	5180	0
129	20231019	181700	1664295	5180	5180	5180	5180	0
130	20231019	181600	1664295	5180	5180	5180	5180	0
131	20231019	181500	1664295	5180	5180	5180	5180	0
132	20231019	181400	1664295	5180	5180	5180	5180	0
133	20231019	181300	1664295	5180	5180	5180	5180	0
134	20231019	181200	1664295	5180	5180	5180	5180	0
135	20231019	181100	1664295	5180	5180	5180	5180	0
136	20231019	181000	1664295	5180	5180	5180	5180	0
137	20231019	180900	1664295	5180	5180	5180	5180	0
138	20231019	180800	1664295	5180	5180	5180	5180	0
139	20231019	180700	1664295	5180	5180	5180	5180	0
140	20231019	180600	1664295	5180	5180	5180	5180	0
141	20231019	180500	1664295	5180	5180	5180	5180	0
142	20231019	180400	1664295	5180	5180	5180	5180	0
143	20231019	180300	1664295	5180	5180	5180	5180	0
144	20231019	180200	1664295	5180	5180	5180	5180	0
145	20231019	180100	1664295	5180	5180	5180	5180	0
146	20231019	180000	1664295	5180	5180	5180	5180	0
147	20231019	175900	1664295	5180	5180	5180	5180	0
148	20231019	175800	1664295	5180	5180	5180	5180	0
149	20231019	175700	1664295	5180	5180	5180	5180	0
150	20231019	175600	1664295	5180	5180	5180	5180	0
151	20231019	175500	1664295	5180	5180	5180	5180	0
152	20231019	175400	1664295	5180	5180	5180	5180	3
153	20231019	175300	1664295	5180	5180	5180	5180	0
154	20231019	175200	1664295	5180	5180	5180	5180	0
155	20231019	175100	1664295	5180	5180	5180	5180	0
156	20231019	175000	1664295	5180	5180	5180	5180	0
157	20231019	174900	1664295	5180	5180	5180	5180	0
158	20231019	174800	1664295	5180	5180	5180	5180	0
159	20231019	174700	1664295	5180	5180	5180	5180	0
160	20231019	174600	1664295	5180	5180	5180	5180	0
161	20231019	174500	1664295	5180	5180	5180	5180	0
162	20231019	174400	1664295	5180	5180	5180	5180	0
163	20231019	174300	1664295	5180	5180	5180	5180	0
164	20231019	174200	1664295	5180	5180	5180	5180	0
165	20231019	174100	1664295	5180	5180	5180	5180	0
166	20231019	174000	1664295	5180	5180	5180	5180	0
167	20231019	173900	1664295	5180	5180	5180	5180	0
168	20231019	173800	1664295	5180	5180	5180	5180	0
169	20231019	173700	1664295	5180	5180	5180	5180	0
170	20231019	173600	1664295	5180	5180	5180	5180	0
171	20231019	173500	1664295	5180	5180	5180	5180	0
172	20231019	173400	1664295	5180	5180	5180	5180	0
173	20231019	173300	1664295	5180	5180	5180	5180	0
174	20231019	173200	1664295	5180	5180	5180	5180	0
175	20231019	173100	1664295	5180	5180	5180	5180	0
176	20231019	173000	1664295	5180	5180	5180	5180	0
177	20231019	172900	1664295	5180	5180	5180	5180	0
178	20231019	172800	1664295	5180	5180	5180	5180	0
179	20231019	172700	1664295	5180	5180	5180	5180	0
180	20231019	172600	1664295	5180	5180	5180	5180	0
181	20231019	172500	1664295	5180	5180	5180	5180	0
182	20231019	172400	1664295	5180	5180	5180	5180	3
183	20231019	172300	1664295	5180	5180	5180	5180	0
184	20231019	172200	1664295	5180	5180	5180	5180	0
185	20231019	172100	1664295	5180	5180	5180	5180	0
186	20231019	172000	1664295	5180	5180	5180	5180	0
187	20231019	171900	1664295	5180	5180	5180	5180	0
188	20231019	171800	1664295	5180	5180	5180	5180	0
189	20231019	171700	1664295	5180	5180	5180	5180	0
190	20231019	171600	1664295	5180	5180	5180	5180	0
191	20231019	171500	1664295	5180	5180	5180	5180	0
192	20231019	171400	1664295	5180	5180	5180	5180	0
193	20231019	171300	1664295	5180	5180	5180	5180	0
194	20231019	171200	1664295	5180	5180	5180	5180	0
195	20231019	171100	1664295	5180	5180	5180	5180	0
196	20231019	171000	1664295	5180	5180	5180	5180	0
197	20231019	170900	1664295	5180	5180	5180	5180	0
198	20231019	170800	1664295	5180	5180	5180	5180	0
199	20231019	170700	1664295	5180	5180	5180	5180	0
200	20231019	170600	1664295	5180	5180	5180	5180	0
201	20231019	170500	1664295	5180	5180	5180	5180	0
202	20231019	170400	1664295	5180	5180	5180	5180	0
203	20231019	170300	1664295	5180	5180	5180	5180	0
204	20231019	170200	1664295	5180	5180	5180	5180	0
205	20231019	170100	1664295	5180	5180	5180	5180	0
206	20231019	170000	1664295	5180	5180	5180	5180	0
207	20231019	165900	1664295	5180	5180	5180	5180	0
208	20231019	165800	1664295	5180	5180	5180	5180	0
209	20231019	165700	1664295	5180	5180	5180	5180	0
210	20231019	165600	1664295	5180	5180	5180	5180	0
211	20231019	165500	1664295	5180	5180	5180	5180	0
212	20231019	165400	1664295	5180	5180	5180	5180	3
213	20231019	165300	1664295	5180	5180	5180	5180	0
214	20231019	165200	1664295	5180	5180	5180	5180	0
215	20231019	165100	1664295	5180	5180	5180	5180	0
216	20231019	165000	1664295	5180	5180	5180	5180	0
217	20231019	164900	1664295	5180	5180	5180	5180	0
218	20231019	164800	1664295	5180	5180	5180	5180	0
219	20231019	164700	1664295	5180	5180	5180	5180	0
220	20231019	164600	1664295	5180	5180	5180	5180	0
221	20231019	164500	1664295	5180	5180	5180	5180	0
222	20231019	164400	1664295	5180	5180	5180	5180	0
223	20231019	164300	1664295	5180	5180	5180	5180	0
224	20231019	164200	1664295	5180	5180	5180	5180	0
225	20231019	164100	1664295	5180	5180	5180	5180	0
226	20231019	164000	1664295	5180	5180	5180	5180	0
227	20231019	163900	1664295	5180	5180	5180	5180	0
228	20231019	163800	1664295	5180	5180	5180	5180	0
229	20231019	163700	1664295	5180	5180	5180	5180	0
230	20231019	163600	1664295	5180	5180	5180	5180	0
231	20231019	163500	1664295	5180	5180	5180	5180	0
232	20231019	163400	1664295	5180	5180	5180	5180	0
233	20231019	163300	1664295	5180	5180	5180	5180	0
234	20231019	163200	1664295	5180	5180	5180	5180	0
235	20231019	163100	1664295	5180	5180	5180	5180	0
236	20231019	163000	1664295	5180	5180	5180	5180	0
237	20231019	162900	1664295	5180	5180	5180	5180	0
238	20231019	162800	1664295	5180	5180	5180	5180	0
239	20231019	162700	1664295	5180	5180	5180	5180	0
240	20231019	162600	1664295	5180	5180	5180	5180	0
241	20231019	162500	1664295	5180	5180	5180	5180	0
242	20231019	162400	1664295	5180	5180	5180	5180	3
243	20231019	162300	1664295	5180	5180	5180	5180	0
244	20231019	162200	1664295	5180	5180	5180	5180	0
245	20231019	162100	1664295	5180	5180	5180	5180	0
246	20231019	162000	1664295	5180	5180	5180	5180	0
247	20231019	161900	1664295	5180	5180	5180	5180	0
248	20231019	161800	1664295	5180	5180	5180	5180	0
249	20231019	161700	1664295	5180	5180	5180	5180	0
250	20231019	161600	1664295	5180	5180	5180	5180	0
251	20231019	161500	1664295	5180	5180	5180	5180	0
252	20231019	161400	1664295	5180	5180	5180	5180	0
253	20231019	161300	1664295	5180	5180	5180	5180	0
254	20231019	161200	1664295	5180	5180	5180	5180	0
255	20231019	161100	1664295	5180	5180	5180	5180	0
256	20231019	161000	1664295	5180	5180	5180	5180	0
257	20231019	160900	1664295	5180	5180	5180	5180	0
258	20231019	160800	1664295	5180	5180	5180	5180	0
259	20231019	160700	1664295	5180	5180	5180	5180	0
260	20231019	160600	1664295	5180	5180	5180	5180	0
261	20231019	160500	1664295	5180	5180	5180	5180	0
262	20231019	160400	1664295	5180	5180	5180	5180	0
263	20231019	160300	1664295	5180	5180	5180	5180	0
264	20231019	160200	1664295	5180	5180	5180	5180	0
265	20231019	160100	1664295	5180	5180	5180	5180	0
266	20231019	160000	1664295	5180	5180	5180	5180	0
267	20231019	155900	1664295	5180	5180	5180	5180	0
268	20231019	155800	1664295	5180	5180	5180	5180	0
269	20231019	155700	1664295	5180	5180	5180	5180	0
270	20231019	155600	1664295	5180	5180	5180	5180	0
271	20231019	155500	1664295	5180	5180	5180	5180	0
272	20231019	155400	1664295	5180	5180	5180	5180	3
273	20231019	155300	1664295	5180	5180	5180	5180	0
274	20231019	155200	1664295	5180	5180	5180	5180	0
275	20231019	155100	1664295	5180	5180	5180	5180	0
276	20231019	155000	1664295	5180	5180	5180	5180	0
277	20231019	154900	1664295	5180	5180	5180	5180	0
278	20231019	154800	1664295	5180	5180	5180	5180	0
279	20231019	154700	1664295	5180	5180	5180	5180	0
280	20231019	154600	1664295	5180	5180	5180	5180	0
281	20231019	154500	1664295	5180	5180	5180	5180	0
282	20231019	154400	1664295	5180	5180	5180	5180	0
283	20231019	154300	1664295	5180	5180	5180	5180	0
284	20231019	154200	1664295	5180	5180	5180	5180	0
285	20231019	154100	1664295	5180	5180	5180	5180	0
286	20231019	154000	1664295	5180	5180	5180	5180	0
287	20231019	153900	1664295	5180	5180	5180	5180	0
288	20231019	153800	1664295	5180	5180	5180	5180	0
289	20231019	153700	1664295	5180	5180	5180	5180	0
290	20231019	153600	1664295	5180	5180	5180	5180	0
291	20231019	153500	1664295	5180	5180	5180	5180	0
292	20231019	153400	1664295	5180	5180	5180	5180	0
293	20231019	153300	1664295	5180	5180	5180	5180	0
294	20231019	153200	1664295	5180	5180	5180	5180	0
295	20231019	153100	1664295	5180	5180	5180	5180	0
296	20231019	153000	1664295	5180	5180	5180	5180	3
297	20231019	152900	1648755	5100	5100	5100	5100	0
298	20231019	152800	1648755	5100	5100	5100	5100	0
299	20231019	152700	1648755	5100	5100	5100	5100	0
300	20231019	152600	1648755	5100	5100	5100	5100	0
301	20231019	152500	1648755	5100	5100	5100	5100	0
302	20231019	152400	1648755	5100	5100	5100	5100	0
303	20231019	152300	1648755	5100	5100	5100	5100	0
304	20231019	152200	1648755	5100	5100	5100	5100	0
305	20231019	152100	1648755	5100	5100	5100	5100	0
306	20231019	152000	1648755	5100	5100	5100	5100	0
307	20231019	151900	1648755	5100	5000	5100	5000	175
308	20231019	151800	769755	5000	5000	5000	5000	0
309	20231019	151700	769755	5000	5000	5000	5000	0
310	20231019	151600	769755	5000	5000	5000	5000	0
311	20231019	151500	769755	5000	5000	5000	5000	0
312	20231019	151400	769755	5000	5000	5000	5000	0
313	20231019	151300	769755	5000	5000	5000	5000	0
314	20231019	151200	769755	5000	5000	5000	5000	0
315	20231019	151100	769755	5000	5000	5000	5000	0
316	20231019	151000	769755	5000	5000	5000	5000	0
317	20231019	150900	769755	5000	5000	5000	5000	0
318	20231019	150800	769755	5000	5000	5000	5000	0
319	20231019	150700	769755	5000	5000	5000	5000	0
320	20231019	150600	769755	5000	5000	5000	5000	0
321	20231019	150500	769755	5000	5000	5000	5000	0
322	20231019	150400	769755	5000	5000	5000	5000	0
323	20231019	150300	769755	5000	5000	5000	5000	0
324	20231019	150200	769755	5000	5000	5000	5000	0
325	20231019	150100	769755	5000	5000	5000	5000	0
326	20231019	150000	769755	5000	5000	5000	5000	0
327	20231019	145900	769755	5000	5000	5000	5000	0
328	20231019	145800	769755	5000	5000	5000	5000	0
329	20231019	145700	769755	5000	5000	5000	5000	0
330	20231019	145600	769755	5000	5000	5000	5000	0
331	20231019	145500	769755	5000	5000	5000	5000	0
332	20231019	145400	769755	5000	5000	5000	5000	0
333	20231019	145300	769755	5000	5000	5000	5000	0
334	20231019	145200	769755	5000	5000	5000	5000	0
335	20231019	145100	769755	5000	5000	5000	5000	0
336	20231019	145000	769755	5000	5000	5000	5000	0
337	20231019	144900	769755	5000	5000	5000	5000	0
338	20231019	144800	769755	5000	5000	5000	5000	0
339	20231019	144700	769755	5000	5000	5000	5000	0
340	20231019	144600	769755	5000	5000	5000	5000	0
341	20231019	144500	769755	5000	5000	5000	5000	0
342	20231019	144400	769755	5000	5000	5000	5000	0
343	20231019	144300	769755	5000	5000	5000	5000	0
344	20231019	144200	769755	5000	5000	5000	5000	0
345	20231019	144100	769755	5000	5000	5000	5000	0
346	20231019	144000	769755	5000	5000	5000	5000	0
347	20231019	143900	769755	5000	5000	5000	5000	0
348	20231019	143800	769755	5000	5000	5000	5000	0
349	20231019	143700	769755	5000	5000	5000	5000	0
350	20231019	143600	769755	5000	5000	5000	5000	0
351	20231019	143500	769755	5000	5000	5000	5000	0
352	20231019	143400	769755	5000	5000	5000	5000	0
353	20231019	143300	769755	5000	5000	5000	5000	0
354	20231019	143200	769755	5000	5000	5000	5000	0
355	20231019	143100	769755	5000	5000	5000	5000	0
356	20231019	143000	769755	5000	5000	5000	5000	0
357	20231019	142900	769755	5000	5000	5000	5000	0
358	20231019	142800	769755	5000	5000	5000	5000	0
359	20231019	142700	769755	5000	5000	5000	5000	0
360	20231019	142600	769755	5000	5000	5000	5000	0
361	20231019	142500	769755	5000	5000	5000	5000	0
362	20231019	142400	769755	5000	5000	5000	5000	0
363	20231019	142300	769755	5000	5000	5000	5000	0
364	20231019	142200	769755	5000	5000	5000	5000	1
365	20231019	142100	764755	5000	5000	5000	5000	0
366	20231019	142000	764755	5000	5000	5000	5000	0
367	20231019	141900	764755	5000	5000	5000	5000	0
368	20231019	141800	764755	5000	5000	5000	5000	0
369	20231019	141700	764755	5000	5000	5000	5000	0
370	20231019	141600	764755	5000	5000	5000	5000	0
371	20231019	141500	764755	5000	5000	5000	5000	0
372	20231019	141400	764755	5000	5000	5000	5000	0
373	20231019	141300	764755	5000	5000	5000	5000	0
374	20231019	141200	764755	5000	5000	5000	5000	0
375	20231019	141100	764755	5000	5000	5000	5000	0
376	20231019	141000	764755	5000	5000	5000	5000	0
377	20231019	140900	764755	5000	5000	5000	5000	0
378	20231019	140800	764755	5000	5000	5000	5000	0
379	20231019	140700	764755	5000	5000	5000	5000	0
380	20231019	140600	764755	5000	5000	5000	5000	0
381	20231019	140500	764755	5000	5000	5000	5000	0
382	20231019	140400	764755	5000	5000	5000	5000	0
383	20231019	140300	764755	5000	5000	5000	5000	0
384	20231019	140200	764755	5000	5000	5000	5000	0
385	20231019	140100	764755	5000	5000	5000	5000	0
386	20231019	140000	764755	5000	5000	5000	5000	0
387	20231019	135900	764755	5000	5000	5000	5000	0
388	20231019	135800	764755	5000	5000	5000	5000	0
389	20231019	135700	764755	5000	5000	5000	5000	0
390	20231019	135600	764755	5000	5000	5000	5000	0
391	20231019	135500	764755	5000	5000	5000	5000	0
392	20231019	135400	764755	5000	5000	5000	5000	0
393	20231019	135300	764755	5000	5000	5000	5000	0
394	20231019	135200	764755	5000	5000	5000	5000	0
395	20231019	135100	764755	5000	5000	5000	5000	0
396	20231019	135000	764755	5000	5000	5000	5000	0
397	20231019	134900	764755	5000	5000	5000	5000	0
398	20231019	134800	764755	5000	5000	5000	5000	0
399	20231019	134700	764755	5000	5000	5000	5000	0
400	20231019	134600	764755	5000	5000	5000	5000	0
401	20231019	134500	764755	5000	5000	5000	5000	0
402	20231019	134400	764755	5000	5000	5000	5000	0
403	20231019	134300	764755	5000	5000	5000	5000	0
404	20231019	134200	764755	5000	5000	5000	5000	0
405	20231019	134100	764755	5000	5000	5000	5000	0
406	20231019	134000	764755	5000	5000	5000	5000	0
407	20231019	133900	764755	5000	5000	5000	5000	0
408	20231019	133800	764755	5000	5000	5000	5000	0
409	20231019	133700	764755	5000	5000	5000	5000	0
410	20231019	133600	764755	5000	5000	5000	5000	0
411	20231019	133500	764755	5000	4995	5000	4995	25
412	20231019	133400	639875	4995	4995	4995	4995	0
413	20231019	133300	639875	4995	4995	4995	4995	0
414	20231019	133200	639875	4995	4995	4995	4995	0
415	20231019	133100	639875	4995	4995	4995	4995	0
416	20231019	133000	639875	4995	4995	4995	4995	0
417	20231019	132900	639875	4995	4995	4995	4995	0
418	20231019	132800	639875	4995	4995	4995	4995	0
419	20231019	132700	639875	4995	4995	4995	4995	0
420	20231019	132600	639875	4995	4995	4995	4995	0
421	20231019	132500	639875	4995	4995	4995	4995	0
422	20231019	132400	639875	4995	4995	4995	4995	0
423	20231019	132300	639875	4995	4995	4995	4995	0
424	20231019	132200	639875	4995	4995	4995	4995	0
425	20231019	132100	639875	4995	4995	4995	4995	0
426	20231019	132000	639875	4995	4995	4995	4995	0
427	20231019	131900	639875	4995	4995	4995	4995	0
428	20231019	131800	639875	4995	4995	4995	4995	0
429	20231019	131700	639875	4995	4995	4995	4995	0
430	20231019	131600	639875	4995	4995	4995	4995	0
431	20231019	131500	639875	4995	4995	4995	4995	0
432	20231019	131400	639875	4995	4995	4995	4995	0
433	20231019	131300	639875	4995	4995	4995	4995	0
434	20231019	131200	639875	4995	4995	4995	4995	0
435	20231019	131100	639875	4995	4995	4995	4995	0
436	20231019	131000	639875	4995	4995	4995	4995	0
437	20231019	130900	639875	4995	4995	4995	4995	0
438	20231019	130800	639875	4995	4995	4995	4995	5
439	20231019	130700	614900	4995	4995	4995	4995	0
440	20231019	130600	614900	4995	4995	4995	4995	0
441	20231019	130500	614900	4995	4995	4995	4995	0
442	20231019	130400	614900	4995	4995	4995	4995	0
443	20231019	130300	614900	4995	4995	4995	4995	0
444	20231019	130200	614900	4995	4995	4995	4995	0
445	20231019	130100	614900	4995	4995	4995	4995	0
446	20231019	130000	614900	4995	4995	4995	4995	0
447	20231019	125900	614900	4995	4995	4995	4995	0
448	20231019	125800	614900	4995	4995	4995	4995	0
449	20231019	125700	614900	4995	4995	4995	4995	0
450	20231019	125600	614900	4995	4995	4995	4995	0
451	20231019	125500	614900	4995	4995	4995	4995	0
452	20231019	125400	614900	4995	4995	4995	4995	0
453	20231019	125300	614900	4995	4995	4995	4995	0
454	20231019	125200	614900	4995	4995	4995	4995	0
455	20231019	125100	614900	4995	4995	4995	4995	0
456	20231019	125000	614900	4995	4995	4995	4995	0
457	20231019	124900	614900	4995	4995	4995	4995	0
458	20231019	124800	614900	4995	4995	4995	4995	0
459	20231019	124700	614900	4995	4995	4995	4995	0
460	20231019	124600	614900	4995	4995	4995	4995	0
461	20231019	124500	614900	4995	4995	4995	4995	4
462	20231019	124400	594920	4995	4995	4995	4995	0
463	20231019	124300	594920	4995	4995	4995	4995	0
464	20231019	124200	594920	4995	4995	4995	4995	0
465	20231019	124100	594920	4995	4995	4995	4995	0
466	20231019	124000	594920	4995	4995	4995	4995	0
467	20231019	123900	594920	4995	4995	4995	4995	0
468	20231019	123800	594920	4995	4995	4995	4995	0
469	20231019	123700	594920	4995	4995	4995	4995	0
470	20231019	123600	594920	4995	4995	4995	4995	0
471	20231019	123500	594920	4995	4995	4995	4995	0
472	20231019	123400	594920	4995	4995	4995	4995	0
473	20231019	123300	594920	4995	4995	4995	4995	0
474	20231019	123200	594920	4995	4995	4995	4995	0
475	20231019	123100	594920	4995	4995	4995	4995	0
476	20231019	123000	594920	4995	4995	4995	4995	0
477	20231019	122900	594920	4995	4995	4995	4995	0
478	20231019	122800	594920	4995	4995	4995	4995	0
479	20231019	122700	594920	4995	4995	4995	4995	0
480	20231019	122600	594920	4995	4995	4995	4995	0
481	20231019	122500	594920	4995	4995	4995	4995	0
482	20231019	122400	594920	4995	4995	4995	4995	0
483	20231019	122300	594920	4995	4995	4995	4995	0
484	20231019	122200	594920	4995	4995	4995	4995	0
485	20231019	122100	594920	4995	4995	4995	4995	0
486	20231019	122000	594920	4995	4995	4995	4995	0
487	20231019	121900	594920	4995	4995	4995	4995	0
488	20231019	121800	594920	4995	4995	4995	4995	0
489	20231019	121700	594920	4995	4995	4995	4995	0
490	20231019	121600	594920	4995	4995	4995	4995	0
491	20231019	121500	594920	4995	4995	4995	4995	0
492	20231019	121400	594920	4995	4995	4995	4995	0
493	20231019	121300	594920	4995	4995	4995	4995	0
494	20231019	121200	594920	4995	4995	4995	4995	0
495	20231019	121100	594920	4995	4995	4995	4995	0
496	20231019	121000	594920	4995	4995	4995	4995	4
497	20231019	120900	574940	4995	4995	4995	4995	0
498	20231019	120800	574940	4995	4995	4995	4995	0
499	20231019	120700	574940	4995	4995	4995	4995	0
500	20231019	120600	574940	4995	4995	4995	4995	0
501	20231019	120500	574940	4995	4995	4995	4995	0
502	20231019	120400	574940	4995	4995	4995	4995	0
503	20231019	120300	574940	4995	4995	4995	4995	0
504	20231019	120200	574940	4995	4995	4995	4995	0
505	20231019	120100	574940	4995	4995	4995	4995	0
506	20231019	120000	574940	4995	4995	4995	4995	0
507	20231019	115900	574940	4995	4995	4995	4995	0
508	20231019	115800	574940	4995	4995	4995	4995	0
509	20231019	115700	574940	4995	4995	4995	4995	10
510	20231019	115600	524990	4995	4995	4995	4995	0
511	20231019	115500	524990	4995	4995	4995	4995	0
512	20231019	115400	524990	4995	4995	4995	4995	0
513	20231019	115300	524990	4995	4995	4995	4995	0
514	20231019	115200	524990	4995	4995	4995	4995	0
515	20231019	115100	524990	4995	4995	4995	4995	0
516	20231019	115000	524990	4995	4995	4995	4995	0
517	20231019	114900	524990	4995	4995	4995	4995	0
518	20231019	114800	524990	4995	4995	4995	4995	0
519	20231019	114700	524990	4995	4995	4995	4995	0
520	20231019	114600	524990	4995	4995	4995	4995	0
521	20231019	114500	524990	4995	4995	4995	4995	0
522	20231019	114400	524990	4995	4995	4995	4995	0
523	20231019	114300	524990	4995	4995	4995	4995	0
524	20231019	114200	524990	4995	4995	4995	4995	0
525	20231019	114100	524990	4995	4995	4995	4995	0
526	20231019	114000	524990	4995	4995	4995	4995	0
527	20231019	113900	524990	4995	4995	4995	4995	0
528	20231019	113800	524990	4995	4995	4995	4995	0
529	20231019	113700	524990	4995	4995	4995	4995	0
530	20231019	113600	524990	4995	4995	4995	4995	0
531	20231019	113500	524990	4995	4995	4995	4995	0
532	20231019	113400	524990	4995	4995	4995	4995	0
533	20231019	113300	524990	4995	4995	4995	4995	0
534	20231019	113200	524990	4995	4995	4995	4995	0
535	20231019	113100	524990	4995	4995	4995	4995	0
536	20231019	113000	524990	4995	4995	4995	4995	0
537	20231019	112900	524990	4995	4995	4995	4995	0
538	20231019	112800	524990	4995	4995	4995	4995	0
539	20231019	112700	524990	4995	4995	4995	4995	0
540	20231019	112600	524990	4995	4995	4995	4995	0
541	20231019	112500	524990	4995	4995	4995	4995	0
542	20231019	112400	524990	4995	4995	4995	4995	0
543	20231019	112300	524990	4995	4995	4995	4995	0
544	20231019	112200	524990	4995	4995	4995	4995	0
545	20231019	112100	524990	4995	4995	4995	4995	0
546	20231019	112000	524990	4995	4995	4995	4995	1
547	20231019	111900	519995	4995	4995	4995	4995	0
548	20231019	111800	519995	4995	4995	4995	4995	0
549	20231019	111700	519995	4995	4995	4995	4995	0
550	20231019	111600	519995	4995	4995	4995	4995	1
551	20231019	111500	515000	5000	5000	5000	5000	0
552	20231019	111400	515000	5000	5000	5000	5000	0
553	20231019	111300	515000	5000	5000	5000	5000	0
554	20231019	111200	515000	5000	5000	5000	5000	0
555	20231019	111100	515000	5000	5000	5000	5000	0
556	20231019	111000	515000	5000	5000	5000	5000	0
557	20231019	110900	515000	5000	5000	5000	5000	0
558	20231019	110800	515000	5000	5000	5000	5000	0
559	20231019	110700	515000	5000	5000	5000	5000	0
560	20231019	110600	515000	5000	5000	5000	5000	0
561	20231019	110500	515000	5000	5000	5000	5000	0
562	20231019	110400	515000	5000	5000	5000	5000	0
563	20231019	110300	515000	5000	5000	5000	5000	0
564	20231019	110200	515000	5000	5000	5000	5000	0
565	20231019	110100	515000	5000	5000	5000	5000	0
566	20231019	110000	515000	5000	5000	5000	5000	0
567	20231019	105900	515000	5000	5000	5000	5000	0
568	20231019	105800	515000	5000	5000	5000	5000	0
569	20231019	105700	515000	5000	5000	5000	5000	0
570	20231019	105600	515000	5000	5000	5000	5000	0
571	20231019	105500	515000	5000	5000	5000	5000	0
572	20231019	105400	515000	5000	5000	5000	5000	0
573	20231019	105300	515000	5000	5000	5000	5000	0
574	20231019	105200	515000	5000	5000	5000	5000	0
575	20231019	105100	515000	5000	5000	5000	5000	0
576	20231019	105000	515000	5000	5000	5000	5000	0
577	20231019	104900	515000	5000	5000	5000	5000	0
578	20231019	104800	515000	5000	5000	5000	5000	0
579	20231019	104700	515000	5000	5000	5000	5000	0
580	20231019	104600	515000	5000	5000	5000	5000	0
581	20231019	104500	515000	5000	5000	5000	5000	0
582	20231019	104400	515000	5000	5000	5000	5000	0
583	20231019	104300	515000	5000	5000	5000	5000	0
584	20231019	104200	515000	5000	5000	5000	5000	0
585	20231019	104100	515000	5000	5000	5000	5000	0
586	20231019	104000	515000	5000	5000	5000	5000	0
587	20231019	103900	515000	5000	5000	5000	5000	0
588	20231019	103800	515000	5000	5000	5000	5000	0
589	20231019	103700	515000	5000	5000	5000	5000	0
590	20231019	103600	515000	5000	5000	5000	5000	0
591	20231019	103500	515000	5000	5000	5000	5000	0
592	20231019	103400	515000	5000	5000	5000	5000	0
593	20231019	103300	515000	5000	5000	5000	5000	0
594	20231019	103200	515000	5000	5000	5000	5000	0
595	20231019	103100	515000	5000	5000	5000	5000	0
596	20231019	103000	515000	5000	5000	5000	5000	0
597	20231019	102900	515000	5000	5000	5000	5000	0
598	20231019	102800	515000	5000	5000	5000	5000	0
599	20231019	102700	515000	5000	5000	5000	5000	0
600	20231019	102600	515000	5000	5000	5000	5000	0
601	20231019	102500	515000	5000	5000	5000	5000	0
602	20231019	102400	515000	5000	5000	5000	5000	0
603	20231019	102300	515000	5000	5000	5000	5000	0
604	20231019	102200	515000	5000	5000	5000	5000	0
605	20231019	102100	515000	5000	5000	5000	5000	0
606	20231019	102000	515000	5000	5000	5000	5000	0
607	20231019	101900	515000	5000	5000	5000	5000	0
608	20231019	101800	515000	5000	5000	5000	5000	0
609	20231019	101700	515000	5000	5000	5000	5000	0
610	20231019	101600	515000	5000	5000	5000	5000	0
611	20231019	101500	515000	5000	5000	5000	5000	0
612	20231019	101400	515000	5000	5000	5000	5000	0
613	20231019	101300	515000	5000	5000	5000	5000	0
614	20231019	101200	515000	5000	5000	5000	5000	0
615	20231019	101100	515000	5000	5000	5000	5000	0
616	20231019	101000	515000	5000	5000	5000	5000	0
617	20231019	100900	515000	5000	5000	5000	5000	0
618	20231019	100800	515000	5000	5000	5000	5000	0
619	20231019	100700	515000	5000	5000	5000	5000	0
620	20231019	100600	515000	5000	5000	5000	5000	0
621	20231019	100500	515000	5000	5000	5000	5000	0
622	20231019	100400	515000	5000	5000	5000	5000	0
623	20231019	100300	515000	5000	5000	5000	5000	0
624	20231019	100200	515000	5000	5000	5000	5000	0
625	20231019	100100	515000	5000	5000	5000	5000	0
626	20231019	100000	515000	5000	5000	5000	5000	0
627	20231019	095900	515000	5000	5000	5000	5000	0
628	20231019	095800	515000	5000	5000	5000	5000	0
629	20231019	095700	515000	5000	5000	5000	5000	0
630	20231019	095600	515000	5000	5000	5000	5000	0
631	20231019	095500	515000	5000	5000	5000	5000	0
632	20231019	095400	515000	5000	5000	5000	5000	0
633	20231019	095300	515000	5000	5000	5000	5000	0
634	20231019	095200	515000	5000	5000	5000	5000	0
635	20231019	095100	515000	5000	5000	5000	5000	0
636	20231019	095000	515000	5000	5000	5000	5000	2
637	20231019	094900	505000	5000	5000	5000	5000	0
638	20231019	094800	505000	5000	5000	5000	5000	0
639	20231019	094700	505000	5000	5000	5000	5000	0
640	20231019	094600	505000	5000	5000	5000	5000	0
641	20231019	094500	505000	5000	5000	5000	5000	0
642	20231019	094400	505000	5000	5000	5000	5000	0
643	20231019	094300	505000	5000	5000	5000	5000	0
644	20231019	094200	505000	5000	5000	5000	5000	0
645	20231019	094100	505000	5000	5000	5000	5000	0
646	20231019	094000	505000	5000	5000	5000	5000	0
647	20231019	093900	505000	5000	5000	5000	5000	0
648	20231019	093800	505000	5000	5000	5000	5000	0
649	20231019	093700	505000	5000	5000	5000	5000	0
650	20231019	093600	505000	5000	5000	5000	5000	0
651	20231019	093500	505000	5000	5000	5000	5000	0
652	20231019	093400	505000	5000	5000	5000	5000	0
653	20231019	093300	505000	5000	5000	5000	5000	0
654	20231019	093200	505000	5000	5000	5000	5000	0
655	20231019	093100	505000	5000	5000	5000	5000	0
656	20231019	093000	505000	5000	5000	5000	5000	0
657	20231019	092900	505000	5000	5000	5000	5000	1
658	20231019	092800	500000	5000	5000	5000	5000	0
659	20231019	092700	500000	5000	5000	5000	5000	30
660	20231019	092600	350000	5000	5000	5000	5000	0
661	20231019	092500	350000	5000	5000	5000	5000	0
662	20231019	092400	350000	5000	5000	5000	5000	0
663	20231019	092300	350000	5000	5000	5000	5000	0
664	20231019	092200	350000	5000	5000	5000	5000	0
665	20231019	092100	350000	5000	5000	5000	5000	0
666	20231019	092000	350000	5000	5000	5000	5000	0
667	20231019	091900	350000	5000	5000	5000	5000	0
668	20231019	091800	350000	5000	5000	5000	5000	70
669	20231019	091700	0	5250	5250	5250	5250	0
670	20231019	091600	0	5250	5250	5250	5250	0
671	20231019	091500	0	5250	5250	5250	5250	0
672	20231019	091400	0	5250	5250	5250	5250	0
673	20231019	091300	0	5250	5250	5250	5250	0
674	20231019	091200	0	5250	5250	5250	5250	0
675	20231019	091100	0	5250	5250	5250	5250	0
676	20231019	091000	0	5250	5250	5250	5250	0
677	20231019	090900	0	5250	5250	5250	5250	0
678	20231019	090800	0	5250	5250	5250	5250	0
679	20231019	090700	0	5250	5250	5250	5250	0
680	20231019	090600	0	5250	5250	5250	5250	0
681	20231019	090500	0	5250	5250	5250	5250	0
682	20231019	090400	0	5250	5250	5250	5250	0
683	20231019	090300	0	5250	5250	5250	5250	0
684	20231019	090200	0	5250	5250	5250	5250	0
685	20231019	090100	0	5250	5250	5250	5250	0
686	20231019	090000	0	5250	5250	5250	5250	0