KissMeData/336040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210900	68450	9770	9770	9770	9770	1
3	20231109	210800	68450	9770	9770	9770	9770	0
4	20231109	210700	68450	9770	9770	9770	9770	0
5	20231109	210600	68450	9770	9770	9770	9770	0
6	20231109	210500	68450	9770	9770	9770	9770	0
7	20231109	210400	68450	9770	9770	9770	9770	0
8	20231109	210300	68450	9770	9770	9770	9770	0
9	20231109	210200	68450	9770	9770	9770	9770	0
10	20231109	210100	68450	9770	9770	9770	9770	0
11	20231109	210000	68450	9770	9770	9770	9770	0
12	20231109	205900	68450	9770	9770	9770	9770	0
13	20231109	205800	68450	9770	9770	9770	9770	0
14	20231109	205700	68450	9770	9770	9770	9770	0
15	20231109	205600	68450	9770	9770	9770	9770	0
16	20231109	205500	68450	9770	9770	9770	9770	0
17	20231109	205400	68450	9770	9770	9770	9770	0
18	20231109	205300	68450	9770	9770	9770	9770	0
19	20231109	205200	68450	9770	9770	9770	9770	0
20	20231109	205100	68450	9770	9770	9770	9770	0
21	20231109	205000	68450	9770	9770	9770	9770	0
22	20231109	204900	68450	9770	9770	9770	9770	0
23	20231109	204800	68450	9770	9770	9770	9770	0
24	20231109	204700	68450	9770	9770	9770	9770	0
25	20231109	204600	68450	9770	9770	9770	9770	0
26	20231109	204500	68450	9770	9770	9770	9770	0
27	20231109	204400	68450	9770	9770	9770	9770	0
28	20231109	204300	68450	9770	9770	9770	9770	0
29	20231109	204200	68450	9770	9770	9770	9770	0
30	20231109	204100	68450	9770	9770	9770	9770	0
31	20231109	204000	68450	9770	9770	9770	9770	0
32	20231109	203900	68450	9770	9770	9770	9770	1
33	20231109	203800	68450	9770	9770	9770	9770	0
34	20231109	203700	68450	9770	9770	9770	9770	0
35	20231109	203600	68450	9770	9770	9770	9770	0
36	20231109	203500	68450	9770	9770	9770	9770	0
37	20231109	203400	68450	9770	9770	9770	9770	0
38	20231109	203300	68450	9770	9770	9770	9770	0
39	20231109	203200	68450	9770	9770	9770	9770	0
40	20231109	203100	68450	9770	9770	9770	9770	0
41	20231109	203000	68450	9770	9770	9770	9770	0
42	20231109	202900	68450	9770	9770	9770	9770	0
43	20231109	202800	68450	9770	9770	9770	9770	0
44	20231109	202700	68450	9770	9770	9770	9770	0
45	20231109	202600	68450	9770	9770	9770	9770	0
46	20231109	202500	68450	9770	9770	9770	9770	0
47	20231109	202400	68450	9770	9770	9770	9770	0
48	20231109	202300	68450	9770	9770	9770	9770	0
49	20231109	202200	68450	9770	9770	9770	9770	0
50	20231109	202100	68450	9770	9770	9770	9770	0
51	20231109	202000	68450	9770	9770	9770	9770	0
52	20231109	201900	68450	9770	9770	9770	9770	0
53	20231109	201800	68450	9770	9770	9770	9770	0
54	20231109	201700	68450	9770	9770	9770	9770	0
55	20231109	201600	68450	9770	9770	9770	9770	0
56	20231109	201500	68450	9770	9770	9770	9770	0
57	20231109	201400	68450	9770	9770	9770	9770	0
58	20231109	201300	68450	9770	9770	9770	9770	0
59	20231109	201200	68450	9770	9770	9770	9770	0
60	20231109	201100	68450	9770	9770	9770	9770	0
61	20231109	201000	68450	9770	9770	9770	9770	0
62	20231109	200900	68450	9770	9770	9770	9770	1
63	20231109	200800	68450	9770	9770	9770	9770	0
64	20231109	200700	68450	9770	9770	9770	9770	0
65	20231109	200600	68450	9770	9770	9770	9770	0
66	20231109	200500	68450	9770	9770	9770	9770	0
67	20231109	200400	68450	9770	9770	9770	9770	0
68	20231109	200300	68450	9770	9770	9770	9770	0
69	20231109	200200	68450	9770	9770	9770	9770	0
70	20231109	200100	68450	9770	9770	9770	9770	0
71	20231109	200000	68450	9770	9770	9770	9770	0
72	20231109	195900	68450	9770	9770	9770	9770	0
73	20231109	195800	68450	9770	9770	9770	9770	0
74	20231109	195700	68450	9770	9770	9770	9770	0
75	20231109	195600	68450	9770	9770	9770	9770	0
76	20231109	195500	68450	9770	9770	9770	9770	0
77	20231109	195400	68450	9770	9770	9770	9770	0
78	20231109	195300	68450	9770	9770	9770	9770	0
79	20231109	195200	68450	9770	9770	9770	9770	0
80	20231109	195100	68450	9770	9770	9770	9770	0
81	20231109	195000	68450	9770	9770	9770	9770	0
82	20231109	194900	68450	9770	9770	9770	9770	0
83	20231109	194800	68450	9770	9770	9770	9770	0
84	20231109	194700	68450	9770	9770	9770	9770	0
85	20231109	194600	68450	9770	9770	9770	9770	0
86	20231109	194500	68450	9770	9770	9770	9770	0
87	20231109	194400	68450	9770	9770	9770	9770	0
88	20231109	194300	68450	9770	9770	9770	9770	0
89	20231109	194200	68450	9770	9770	9770	9770	0
90	20231109	194100	68450	9770	9770	9770	9770	0
91	20231109	194000	68450	9770	9770	9770	9770	0
92	20231109	193900	68450	9770	9770	9770	9770	1
93	20231109	193800	68450	9770	9770	9770	9770	0
94	20231109	193700	68450	9770	9770	9770	9770	0
95	20231109	193600	68450	9770	9770	9770	9770	0
96	20231109	193500	68450	9770	9770	9770	9770	0
97	20231109	193400	68450	9770	9770	9770	9770	0
98	20231109	193300	68450	9770	9770	9770	9770	0
99	20231109	193200	68450	9770	9770	9770	9770	0
100	20231109	193100	68450	9770	9770	9770	9770	0
101	20231109	193000	68450	9770	9770	9770	9770	0
102	20231109	192900	68450	9770	9770	9770	9770	0
103	20231109	192800	68450	9770	9770	9770	9770	0
104	20231109	192700	68450	9770	9770	9770	9770	0
105	20231109	192600	68450	9770	9770	9770	9770	0
106	20231109	192500	68450	9770	9770	9770	9770	0
107	20231109	192400	68450	9770	9770	9770	9770	0
108	20231109	192300	68450	9770	9770	9770	9770	0
109	20231109	192200	68450	9770	9770	9770	9770	0
110	20231109	192100	68450	9770	9770	9770	9770	0
111	20231109	192000	68450	9770	9770	9770	9770	0
112	20231109	191900	68450	9770	9770	9770	9770	0
113	20231109	191800	68450	9770	9770	9770	9770	0
114	20231109	191700	68450	9770	9770	9770	9770	0
115	20231109	191600	68450	9770	9770	9770	9770	0
116	20231109	191500	68450	9770	9770	9770	9770	0
117	20231109	191400	68450	9770	9770	9770	9770	0
118	20231109	191300	68450	9770	9770	9770	9770	0
119	20231109	191200	68450	9770	9770	9770	9770	0
120	20231109	191100	68450	9770	9770	9770	9770	0
121	20231109	191000	68450	9770	9770	9770	9770	0
122	20231109	190900	68450	9770	9770	9770	9770	1
123	20231109	190800	68450	9770	9770	9770	9770	0
124	20231109	190700	68450	9770	9770	9770	9770	0
125	20231109	190600	68450	9770	9770	9770	9770	0
126	20231109	190500	68450	9770	9770	9770	9770	0
127	20231109	190400	68450	9770	9770	9770	9770	0
128	20231109	190300	68450	9770	9770	9770	9770	0
129	20231109	190200	68450	9770	9770	9770	9770	0
130	20231109	190100	68450	9770	9770	9770	9770	0
131	20231109	190000	68450	9770	9770	9770	9770	0
132	20231109	185900	68450	9770	9770	9770	9770	0
133	20231109	185800	68450	9770	9770	9770	9770	0
134	20231109	185700	68450	9770	9770	9770	9770	0
135	20231109	185600	68450	9770	9770	9770	9770	0
136	20231109	185500	68450	9770	9770	9770	9770	0
137	20231109	185400	68450	9770	9770	9770	9770	0
138	20231109	185300	68450	9770	9770	9770	9770	0
139	20231109	185200	68450	9770	9770	9770	9770	0
140	20231109	185100	68450	9770	9770	9770	9770	0
141	20231109	185000	68450	9770	9770	9770	9770	0
142	20231109	184900	68450	9770	9770	9770	9770	0
143	20231109	184800	68450	9770	9770	9770	9770	0
144	20231109	184700	68450	9770	9770	9770	9770	0
145	20231109	184600	68450	9770	9770	9770	9770	0
146	20231109	184500	68450	9770	9770	9770	9770	0
147	20231109	184400	68450	9770	9770	9770	9770	0
148	20231109	184300	68450	9770	9770	9770	9770	0
149	20231109	184200	68450	9770	9770	9770	9770	0
150	20231109	184100	68450	9770	9770	9770	9770	0
151	20231109	184000	68450	9770	9770	9770	9770	0
152	20231109	183900	68450	9770	9770	9770	9770	1
153	20231109	183800	68450	9770	9770	9770	9770	0
154	20231109	183700	68450	9770	9770	9770	9770	0
155	20231109	183600	68450	9770	9770	9770	9770	0
156	20231109	183500	68450	9770	9770	9770	9770	0
157	20231109	183400	68450	9770	9770	9770	9770	0
158	20231109	183300	68450	9770	9770	9770	9770	0
159	20231109	183200	68450	9770	9770	9770	9770	0
160	20231109	183100	68450	9770	9770	9770	9770	0
161	20231109	183000	68450	9770	9770	9770	9770	0
162	20231109	182900	68450	9770	9770	9770	9770	0
163	20231109	182800	68450	9770	9770	9770	9770	0
164	20231109	182700	68450	9770	9770	9770	9770	0
165	20231109	182600	68450	9770	9770	9770	9770	0
166	20231109	182500	68450	9770	9770	9770	9770	0
167	20231109	182400	68450	9770	9770	9770	9770	0
168	20231109	182300	68450	9770	9770	9770	9770	0
169	20231109	182200	68450	9770	9770	9770	9770	0
170	20231109	182100	68450	9770	9770	9770	9770	0
171	20231109	182000	68450	9770	9770	9770	9770	0
172	20231109	181900	68450	9770	9770	9770	9770	0
173	20231109	181800	68450	9770	9770	9770	9770	0
174	20231109	181700	68450	9770	9770	9770	9770	0
175	20231109	181600	68450	9770	9770	9770	9770	0
176	20231109	181500	68450	9770	9770	9770	9770	0
177	20231109	181400	68450	9770	9770	9770	9770	0
178	20231109	181300	68450	9770	9770	9770	9770	0
179	20231109	181200	68450	9770	9770	9770	9770	0
180	20231109	181100	68450	9770	9770	9770	9770	0
181	20231109	181000	68450	9770	9770	9770	9770	0
182	20231109	180900	68450	9770	9770	9770	9770	1
183	20231109	180800	68450	9770	9770	9770	9770	0
184	20231109	180700	68450	9770	9770	9770	9770	0
185	20231109	180600	68450	9770	9770	9770	9770	0
186	20231109	180500	68450	9770	9770	9770	9770	0
187	20231109	180400	68450	9770	9770	9770	9770	0
188	20231109	180300	68450	9770	9770	9770	9770	0
189	20231109	180200	68450	9770	9770	9770	9770	0
190	20231109	180100	68450	9770	9770	9770	9770	0
191	20231109	180000	68450	9770	9770	9770	9770	0
192	20231109	175900	68450	9770	9770	9770	9770	0
193	20231109	175800	68450	9770	9770	9770	9770	0
194	20231109	175700	68450	9770	9770	9770	9770	0
195	20231109	175600	68450	9770	9770	9770	9770	0
196	20231109	175500	68450	9770	9770	9770	9770	0
197	20231109	175400	68450	9770	9770	9770	9770	0
198	20231109	175300	68450	9770	9770	9770	9770	0
199	20231109	175200	68450	9770	9770	9770	9770	0
200	20231109	175100	68450	9770	9770	9770	9770	0
201	20231109	175000	68450	9770	9770	9770	9770	0
202	20231109	174900	68450	9770	9770	9770	9770	0
203	20231109	174800	68450	9770	9770	9770	9770	0
204	20231109	174700	68450	9770	9770	9770	9770	0
205	20231109	174600	68450	9770	9770	9770	9770	0
206	20231109	174500	68450	9770	9770	9770	9770	0
207	20231109	174400	68450	9770	9770	9770	9770	0
208	20231109	174300	68450	9770	9770	9770	9770	0
209	20231109	174200	68450	9770	9770	9770	9770	0
210	20231109	174100	68450	9770	9770	9770	9770	0
211	20231109	174000	68450	9770	9770	9770	9770	0
212	20231109	173900	68450	9770	9770	9770	9770	1
213	20231109	173800	68450	9770	9770	9770	9770	0
214	20231109	173700	68450	9770	9770	9770	9770	0
215	20231109	173600	68450	9770	9770	9770	9770	0
216	20231109	173500	68450	9770	9770	9770	9770	0
217	20231109	173400	68450	9770	9770	9770	9770	0
218	20231109	173300	68450	9770	9770	9770	9770	0
219	20231109	173200	68450	9770	9770	9770	9770	0
220	20231109	173100	68450	9770	9770	9770	9770	0
221	20231109	173000	68450	9770	9770	9770	9770	0
222	20231109	172900	68450	9770	9770	9770	9770	0
223	20231109	172800	68450	9770	9770	9770	9770	0
224	20231109	172700	68450	9770	9770	9770	9770	0
225	20231109	172600	68450	9770	9770	9770	9770	0
226	20231109	172500	68450	9770	9770	9770	9770	0
227	20231109	172400	68450	9770	9770	9770	9770	0
228	20231109	172300	68450	9770	9770	9770	9770	0
229	20231109	172200	68450	9770	9770	9770	9770	0
230	20231109	172100	68450	9770	9770	9770	9770	0
231	20231109	172000	68450	9770	9770	9770	9770	0
232	20231109	171900	68450	9770	9770	9770	9770	0
233	20231109	171800	68450	9770	9770	9770	9770	0
234	20231109	171700	68450	9770	9770	9770	9770	0
235	20231109	171600	68450	9770	9770	9770	9770	0
236	20231109	171500	68450	9770	9770	9770	9770	0
237	20231109	171400	68450	9770	9770	9770	9770	0
238	20231109	171300	68450	9770	9770	9770	9770	0
239	20231109	171200	68450	9770	9770	9770	9770	0
240	20231109	171100	68450	9770	9770	9770	9770	0
241	20231109	171000	68450	9770	9770	9770	9770	0
242	20231109	170900	68450	9770	9770	9770	9770	1
243	20231109	170800	68450	9770	9770	9770	9770	0
244	20231109	170700	68450	9770	9770	9770	9770	0
245	20231109	170600	68450	9770	9770	9770	9770	0
246	20231109	170500	68450	9770	9770	9770	9770	0
247	20231109	170400	68450	9770	9770	9770	9770	0
248	20231109	170300	68450	9770	9770	9770	9770	0
249	20231109	170200	68450	9770	9770	9770	9770	0
250	20231109	170100	68450	9770	9770	9770	9770	0
251	20231109	170000	68450	9770	9770	9770	9770	0
252	20231109	165900	68450	9770	9770	9770	9770	0
253	20231109	165800	68450	9770	9770	9770	9770	0
254	20231109	165700	68450	9770	9770	9770	9770	0
255	20231109	165600	68450	9770	9770	9770	9770	0
256	20231109	165500	68450	9770	9770	9770	9770	0
257	20231109	165400	68450	9770	9770	9770	9770	0
258	20231109	165300	68450	9770	9770	9770	9770	0
259	20231109	165200	68450	9770	9770	9770	9770	0
260	20231109	165100	68450	9770	9770	9770	9770	0
261	20231109	165000	68450	9770	9770	9770	9770	0
262	20231109	164900	68450	9770	9770	9770	9770	0
263	20231109	164800	68450	9770	9770	9770	9770	0
264	20231109	164700	68450	9770	9770	9770	9770	0
265	20231109	164600	68450	9770	9770	9770	9770	0
266	20231109	164500	68450	9770	9770	9770	9770	0
267	20231109	164400	68450	9770	9770	9770	9770	0
268	20231109	164300	68450	9770	9770	9770	9770	0
269	20231109	164200	68450	9770	9770	9770	9770	0
270	20231109	164100	68450	9770	9770	9770	9770	0
271	20231109	164000	68450	9770	9770	9770	9770	0
272	20231109	163900	68450	9770	9770	9770	9770	1
273	20231109	163800	68450	9770	9770	9770	9770	0
274	20231109	163700	68450	9770	9770	9770	9770	0
275	20231109	163600	68450	9770	9770	9770	9770	0
276	20231109	163500	68450	9770	9770	9770	9770	0
277	20231109	163400	68450	9770	9770	9770	9770	0
278	20231109	163300	68450	9770	9770	9770	9770	0
279	20231109	163200	68450	9770	9770	9770	9770	0
280	20231109	163100	68450	9770	9770	9770	9770	0
281	20231109	163000	68450	9770	9770	9770	9770	0
282	20231109	162900	68450	9770	9770	9770	9770	0
283	20231109	162800	68450	9770	9770	9770	9770	0
284	20231109	162700	68450	9770	9770	9770	9770	0
285	20231109	162600	68450	9770	9770	9770	9770	0
286	20231109	162500	68450	9770	9770	9770	9770	0
287	20231109	162400	68450	9770	9770	9770	9770	0
288	20231109	162300	68450	9770	9770	9770	9770	0
289	20231109	162200	68450	9770	9770	9770	9770	0
290	20231109	162100	68450	9770	9770	9770	9770	0
291	20231109	162000	68450	9770	9770	9770	9770	0
292	20231109	161900	68450	9770	9770	9770	9770	0
293	20231109	161800	68450	9770	9770	9770	9770	0
294	20231109	161700	68450	9770	9770	9770	9770	0
295	20231109	161600	68450	9770	9770	9770	9770	0
296	20231109	161500	68450	9770	9770	9770	9770	0
297	20231109	161400	68450	9770	9770	9770	9770	0
298	20231109	161300	68450	9770	9770	9770	9770	0
299	20231109	161200	68450	9770	9770	9770	9770	0
300	20231109	161100	68450	9770	9770	9770	9770	0
301	20231109	161000	68450	9770	9770	9770	9770	0
302	20231109	160900	68450	9770	9770	9770	9770	1
303	20231109	160800	68450	9770	9770	9770	9770	0
304	20231109	160700	68450	9770	9770	9770	9770	0
305	20231109	160600	68450	9770	9770	9770	9770	0
306	20231109	160500	68450	9770	9770	9770	9770	0
307	20231109	160400	68450	9770	9770	9770	9770	0
308	20231109	160300	68450	9770	9770	9770	9770	0
309	20231109	160200	68450	9770	9770	9770	9770	0
310	20231109	160100	68450	9770	9770	9770	9770	0
311	20231109	160000	68450	9770	9770	9770	9770	0
312	20231109	155900	68450	9770	9770	9770	9770	0
313	20231109	155800	68450	9770	9770	9770	9770	0
314	20231109	155700	68450	9770	9770	9770	9770	0
315	20231109	155600	68450	9770	9770	9770	9770	0
316	20231109	155500	68450	9770	9770	9770	9770	0
317	20231109	155400	68450	9770	9770	9770	9770	0
318	20231109	155300	68450	9770	9770	9770	9770	0
319	20231109	155200	68450	9770	9770	9770	9770	0
320	20231109	155100	68450	9770	9770	9770	9770	0
321	20231109	155000	68450	9770	9770	9770	9770	0
322	20231109	154900	68450	9770	9770	9770	9770	0
323	20231109	154800	68450	9770	9770	9770	9770	0
324	20231109	154700	68450	9770	9770	9770	9770	0
325	20231109	154600	68450	9770	9770	9770	9770	0
326	20231109	154500	68450	9770	9770	9770	9770	0
327	20231109	154400	68450	9770	9770	9770	9770	0
328	20231109	154300	68450	9770	9770	9770	9770	0
329	20231109	154200	68450	9770	9770	9770	9770	0
330	20231109	154100	68450	9770	9770	9770	9770	0
331	20231109	154000	68450	9770	9770	9770	9770	0
332	20231109	153900	68450	9770	9770	9770	9770	1
333	20231109	153800	68450	9770	9770	9770	9770	0
334	20231109	153700	68450	9770	9770	9770	9770	0
335	20231109	153600	68450	9770	9770	9770	9770	0
336	20231109	153500	68450	9770	9770	9770	9770	0
337	20231109	153400	68450	9770	9770	9770	9770	0
338	20231109	153300	68450	9770	9770	9770	9770	0
339	20231109	153200	68450	9770	9770	9770	9770	0
340	20231109	153100	68450	9770	9770	9770	9770	0
341	20231109	153000	68450	9770	9770	9770	9770	0
342	20231109	152900	68450	9770	9770	9770	9770	0
343	20231109	152800	68450	9770	9770	9770	9770	0
344	20231109	152700	68450	9770	9770	9770	9770	0
345	20231109	152600	68450	9770	9770	9770	9770	0
346	20231109	152500	68450	9770	9770	9770	9770	0
347	20231109	152400	68450	9770	9770	9770	9770	0
348	20231109	152300	68450	9770	9770	9770	9770	0
349	20231109	152200	68450	9770	9770	9770	9770	0
350	20231109	152100	68450	9770	9770	9770	9770	0
351	20231109	152000	68450	9770	9770	9770	9770	0
352	20231109	151900	68450	9770	9770	9770	9770	0
353	20231109	151800	68450	9770	9770	9770	9770	0
354	20231109	151700	68450	9770	9770	9770	9770	0
355	20231109	151600	68450	9770	9770	9770	9770	0
356	20231109	151500	68450	9770	9770	9770	9770	0
357	20231109	151400	68450	9770	9770	9770	9770	0
358	20231109	151300	68450	9770	9770	9770	9770	0
359	20231109	151200	68450	9770	9770	9770	9770	0
360	20231109	151100	68450	9770	9770	9770	9770	0
361	20231109	151000	68450	9770	9770	9770	9770	0
362	20231109	150900	68450	9770	9770	9770	9770	0
363	20231109	150800	68450	9770	9770	9770	9770	0
364	20231109	150700	68450	9770	9770	9770	9770	0
365	20231109	150600	68450	9770	9770	9770	9770	0
366	20231109	150500	68450	9770	9770	9770	9770	0
367	20231109	150400	68450	9770	9770	9770	9770	0
368	20231109	150300	68450	9770	9770	9770	9770	0
369	20231109	150200	68450	9770	9770	9770	9770	0
370	20231109	150100	68450	9770	9770	9770	9770	0
371	20231109	150000	68450	9770	9770	9770	9770	0
372	20231109	145900	68450	9770	9770	9770	9770	0
373	20231109	145800	68450	9770	9770	9770	9770	0
374	20231109	145700	68450	9770	9770	9770	9770	0
375	20231109	145600	68450	9770	9770	9770	9770	0
376	20231109	145500	68450	9770	9770	9770	9770	0
377	20231109	145400	68450	9770	9770	9770	9770	0
378	20231109	145300	68450	9770	9770	9770	9770	0
379	20231109	145200	68450	9770	9770	9770	9770	0
380	20231109	145100	68450	9770	9770	9770	9770	0
381	20231109	145000	68450	9770	9770	9770	9770	0
382	20231109	144900	68450	9770	9770	9770	9770	0
383	20231109	144800	68450	9770	9770	9770	9770	0
384	20231109	144700	68450	9770	9770	9770	9770	0
385	20231109	144600	68450	9770	9770	9770	9770	0
386	20231109	144500	68450	9770	9770	9770	9770	0
387	20231109	144400	68450	9770	9770	9770	9770	0
388	20231109	144300	68450	9770	9770	9770	9770	0
389	20231109	144200	68450	9770	9770	9770	9770	0
390	20231109	144100	68450	9770	9770	9770	9770	0
391	20231109	144000	68450	9770	9770	9770	9770	0
392	20231109	143900	68450	9770	9770	9770	9770	0
393	20231109	143800	68450	9770	9770	9770	9770	0
394	20231109	143700	68450	9770	9770	9770	9770	0
395	20231109	143600	68450	9770	9770	9770	9770	0
396	20231109	143500	68450	9770	9770	9770	9770	0
397	20231109	143400	68450	9770	9770	9770	9770	0
398	20231109	143300	68450	9770	9770	9770	9770	1
399	20231109	143200	58680	9780	9780	9780	9780	0
400	20231109	143100	58680	9780	9780	9780	9780	0
401	20231109	143000	58680	9780	9780	9780	9780	0
402	20231109	142900	58680	9780	9780	9780	9780	0
403	20231109	142800	58680	9780	9780	9780	9780	0
404	20231109	142700	58680	9780	9780	9780	9780	0
405	20231109	142600	58680	9780	9780	9780	9780	0
406	20231109	142500	58680	9780	9780	9780	9780	0
407	20231109	142400	58680	9780	9780	9780	9780	0
408	20231109	142300	58680	9780	9780	9780	9780	0
409	20231109	142200	58680	9780	9780	9780	9780	0
410	20231109	142100	58680	9780	9780	9780	9780	0
411	20231109	142000	58680	9780	9780	9780	9780	0
412	20231109	141900	58680	9780	9780	9780	9780	0
413	20231109	141800	58680	9780	9780	9780	9780	0
414	20231109	141700	58680	9780	9780	9780	9780	0
415	20231109	141600	58680	9780	9780	9780	9780	0
416	20231109	141500	58680	9780	9780	9780	9780	0
417	20231109	141400	58680	9780	9780	9780	9780	0
418	20231109	141300	58680	9780	9780	9780	9780	0
419	20231109	141200	58680	9780	9780	9780	9780	0
420	20231109	141100	58680	9780	9780	9780	9780	0
421	20231109	141000	58680	9780	9780	9780	9780	0
422	20231109	140900	58680	9780	9780	9780	9780	0
423	20231109	140800	58680	9780	9780	9780	9780	0
424	20231109	140700	58680	9780	9780	9780	9780	0
425	20231109	140600	58680	9780	9780	9780	9780	0
426	20231109	140500	58680	9780	9780	9780	9780	0
427	20231109	140400	58680	9780	9780	9780	9780	0
428	20231109	140300	58680	9780	9780	9780	9780	0
429	20231109	140200	58680	9780	9780	9780	9780	0
430	20231109	140100	58680	9780	9780	9780	9780	0
431	20231109	140000	58680	9780	9780	9780	9780	0
432	20231109	135900	58680	9780	9780	9780	9780	0
433	20231109	135800	58680	9780	9780	9780	9780	0
434	20231109	135700	58680	9780	9780	9780	9780	0
435	20231109	135600	58680	9780	9780	9780	9780	0
436	20231109	135500	58680	9780	9780	9780	9780	0
437	20231109	135400	58680	9780	9780	9780	9780	0
438	20231109	135300	58680	9780	9780	9780	9780	0
439	20231109	135200	58680	9780	9780	9780	9780	0
440	20231109	135100	58680	9780	9780	9780	9780	0
441	20231109	135000	58680	9780	9780	9780	9780	0
442	20231109	134900	58680	9780	9780	9780	9780	0
443	20231109	134800	58680	9780	9780	9780	9780	0
444	20231109	134700	58680	9780	9780	9780	9780	0
445	20231109	134600	58680	9780	9780	9780	9780	0
446	20231109	134500	58680	9780	9780	9780	9780	0
447	20231109	134400	58680	9780	9780	9780	9780	0
448	20231109	134300	58680	9780	9780	9780	9780	0
449	20231109	134200	58680	9780	9780	9780	9780	0
450	20231109	134100	58680	9780	9780	9780	9780	0
451	20231109	134000	58680	9780	9780	9780	9780	0
452	20231109	133900	58680	9780	9780	9780	9780	0
453	20231109	133800	58680	9780	9780	9780	9780	0
454	20231109	133700	58680	9780	9780	9780	9780	0
455	20231109	133600	58680	9780	9780	9780	9780	0
456	20231109	133500	58680	9780	9780	9780	9780	0
457	20231109	133400	58680	9780	9780	9780	9780	0
458	20231109	133300	58680	9780	9780	9780	9780	0
459	20231109	133200	58680	9780	9780	9780	9780	0
460	20231109	133100	58680	9780	9780	9780	9780	0
461	20231109	133000	58680	9780	9780	9780	9780	0
462	20231109	132900	58680	9780	9780	9780	9780	0
463	20231109	132800	58680	9780	9780	9780	9780	0
464	20231109	132700	58680	9780	9780	9780	9780	0
465	20231109	132600	58680	9780	9780	9780	9780	0
466	20231109	132500	58680	9780	9780	9780	9780	0
467	20231109	132400	58680	9780	9780	9780	9780	0
468	20231109	132300	58680	9780	9780	9780	9780	0
469	20231109	132200	58680	9780	9780	9780	9780	0
470	20231109	132100	58680	9780	9780	9780	9780	0
471	20231109	132000	58680	9780	9780	9780	9780	0
472	20231109	131900	58680	9780	9780	9780	9780	0
473	20231109	131800	58680	9780	9780	9780	9780	0
474	20231109	131700	58680	9780	9780	9780	9780	0
475	20231109	131600	58680	9780	9780	9780	9780	0
476	20231109	131500	58680	9780	9780	9780	9780	0
477	20231109	131400	58680	9780	9780	9780	9780	0
478	20231109	131300	58680	9780	9780	9780	9780	0
479	20231109	131200	58680	9780	9780	9780	9780	0
480	20231109	131100	58680	9780	9780	9780	9780	0
481	20231109	131000	58680	9780	9780	9780	9780	0
482	20231109	130900	58680	9780	9780	9780	9780	0
483	20231109	130800	58680	9780	9780	9780	9780	0
484	20231109	130700	58680	9780	9780	9780	9780	0
485	20231109	130600	58680	9780	9780	9780	9780	0
486	20231109	130500	58680	9780	9780	9780	9780	0
487	20231109	130400	58680	9780	9780	9780	9780	0
488	20231109	130300	58680	9780	9780	9780	9780	0
489	20231109	130200	58680	9780	9780	9780	9780	0
490	20231109	130100	58680	9780	9780	9780	9780	0
491	20231109	130000	58680	9780	9780	9780	9780	0
492	20231109	125900	58680	9780	9780	9780	9780	0
493	20231109	125800	58680	9780	9780	9780	9780	0
494	20231109	125700	58680	9780	9780	9780	9780	0
495	20231109	125600	58680	9780	9780	9780	9780	0
496	20231109	125500	58680	9780	9780	9780	9780	0
497	20231109	125400	58680	9780	9780	9780	9780	0
498	20231109	125300	58680	9780	9780	9780	9780	0
499	20231109	125200	58680	9780	9780	9780	9780	0
500	20231109	125100	58680	9780	9780	9780	9780	0
501	20231109	125000	58680	9780	9780	9780	9780	0
502	20231109	124900	58680	9780	9780	9780	9780	0
503	20231109	124800	58680	9780	9780	9780	9780	0
504	20231109	124700	58680	9780	9780	9780	9780	0
505	20231109	124600	58680	9780	9780	9780	9780	0
506	20231109	124500	58680	9780	9780	9780	9780	0
507	20231109	124400	58680	9780	9780	9780	9780	0
508	20231109	124300	58680	9780	9780	9780	9780	0
509	20231109	124200	58680	9780	9780	9780	9780	0
510	20231109	124100	58680	9780	9780	9780	9780	0
511	20231109	124000	58680	9780	9780	9780	9780	0
512	20231109	123900	58680	9780	9780	9780	9780	0
513	20231109	123800	58680	9780	9780	9780	9780	0
514	20231109	123700	58680	9780	9780	9780	9780	0
515	20231109	123600	58680	9780	9780	9780	9780	0
516	20231109	123500	58680	9780	9780	9780	9780	0
517	20231109	123400	58680	9780	9780	9780	9780	0
518	20231109	123300	58680	9780	9780	9780	9780	0
519	20231109	123200	58680	9780	9780	9780	9780	0
520	20231109	123100	58680	9780	9780	9780	9780	0
521	20231109	123000	58680	9780	9780	9780	9780	0
522	20231109	122900	58680	9780	9780	9780	9780	0
523	20231109	122800	58680	9780	9780	9780	9780	0
524	20231109	122700	58680	9780	9780	9780	9780	0
525	20231109	122600	58680	9780	9780	9780	9780	0
526	20231109	122500	58680	9780	9780	9780	9780	0
527	20231109	122400	58680	9780	9780	9780	9780	0
528	20231109	122300	58680	9780	9780	9780	9780	0
529	20231109	122200	58680	9780	9780	9780	9780	0
530	20231109	122100	58680	9780	9780	9780	9780	0
531	20231109	122000	58680	9780	9780	9780	9780	0
532	20231109	121900	58680	9780	9780	9780	9780	0
533	20231109	121800	58680	9780	9780	9780	9780	0
534	20231109	121700	58680	9780	9780	9780	9780	0
535	20231109	121600	58680	9780	9780	9780	9780	0
536	20231109	121500	58680	9780	9780	9780	9780	0
537	20231109	121400	58680	9780	9780	9780	9780	0
538	20231109	121300	58680	9780	9780	9780	9780	0
539	20231109	121200	58680	9780	9780	9780	9780	0
540	20231109	121100	58680	9780	9780	9780	9780	0
541	20231109	121000	58680	9780	9780	9780	9780	0
542	20231109	120900	58680	9780	9780	9780	9780	0
543	20231109	120800	58680	9780	9780	9780	9780	0
544	20231109	120700	58680	9780	9780	9780	9780	0
545	20231109	120600	58680	9780	9780	9780	9780	0
546	20231109	120500	58680	9780	9780	9780	9780	0
547	20231109	120400	58680	9780	9780	9780	9780	0
548	20231109	120300	58680	9780	9780	9780	9780	0
549	20231109	120200	58680	9780	9780	9780	9780	0
550	20231109	120100	58680	9780	9780	9780	9780	0
551	20231109	120000	58680	9780	9780	9780	9780	0
552	20231109	115900	58680	9780	9780	9780	9780	0
553	20231109	115800	58680	9780	9780	9780	9780	0
554	20231109	115700	58680	9780	9780	9780	9780	0
555	20231109	115600	58680	9780	9780	9780	9780	0
556	20231109	115500	58680	9780	9780	9780	9780	0
557	20231109	115400	58680	9780	9780	9780	9780	0
558	20231109	115300	58680	9780	9780	9780	9780	0
559	20231109	115200	58680	9780	9780	9780	9780	0
560	20231109	115100	58680	9780	9780	9780	9780	0
561	20231109	115000	58680	9780	9780	9780	9780	0
562	20231109	114900	58680	9780	9780	9780	9780	0
563	20231109	114800	58680	9780	9780	9780	9780	0
564	20231109	114700	58680	9780	9780	9780	9780	0
565	20231109	114600	58680	9780	9780	9780	9780	0
566	20231109	114500	58680	9780	9780	9780	9780	0
567	20231109	114400	58680	9780	9780	9780	9780	0
568	20231109	114300	58680	9780	9780	9780	9780	0
569	20231109	114200	58680	9780	9780	9780	9780	0
570	20231109	114100	58680	9780	9780	9780	9780	0
571	20231109	114000	58680	9780	9780	9780	9780	0
572	20231109	113900	58680	9780	9780	9780	9780	0
573	20231109	113800	58680	9780	9780	9780	9780	0
574	20231109	113700	58680	9780	9780	9780	9780	0
575	20231109	113600	58680	9780	9780	9780	9780	0
576	20231109	113500	58680	9780	9780	9780	9780	0
577	20231109	113400	58680	9780	9780	9780	9780	0
578	20231109	113300	58680	9780	9780	9780	9780	0
579	20231109	113200	58680	9780	9780	9780	9780	0
580	20231109	113100	58680	9780	9780	9780	9780	0
581	20231109	113000	58680	9780	9780	9780	9780	0
582	20231109	112900	58680	9780	9780	9780	9780	0
583	20231109	112800	58680	9780	9780	9780	9780	0
584	20231109	112700	58680	9780	9780	9780	9780	0
585	20231109	112600	58680	9780	9780	9780	9780	0
586	20231109	112500	58680	9780	9780	9780	9780	0
587	20231109	112400	58680	9780	9780	9780	9780	0
588	20231109	112300	58680	9780	9780	9780	9780	0
589	20231109	112200	58680	9780	9780	9780	9780	0
590	20231109	112100	58680	9780	9780	9780	9780	0
591	20231109	112000	58680	9780	9780	9780	9780	0
592	20231109	111900	58680	9780	9780	9780	9780	0
593	20231109	111800	58680	9780	9780	9780	9780	0
594	20231109	111700	58680	9780	9780	9780	9780	0
595	20231109	111600	58680	9780	9780	9780	9780	0
596	20231109	111500	58680	9780	9780	9780	9780	0
597	20231109	111400	58680	9780	9780	9780	9780	0
598	20231109	111300	58680	9780	9780	9780	9780	0
599	20231109	111200	58680	9780	9780	9780	9780	0
600	20231109	111100	58680	9780	9780	9780	9780	0
601	20231109	111000	58680	9780	9780	9780	9780	0
602	20231109	110900	58680	9780	9780	9780	9780	0
603	20231109	110800	58680	9780	9780	9780	9780	0
604	20231109	110700	58680	9780	9780	9780	9780	0
605	20231109	110600	58680	9780	9780	9780	9780	0
606	20231109	110500	58680	9780	9780	9780	9780	0
607	20231109	110400	58680	9780	9780	9780	9780	0
608	20231109	110300	58680	9780	9780	9780	9780	0
609	20231109	110200	58680	9780	9780	9780	9780	0
610	20231109	110100	58680	9780	9780	9780	9780	0
611	20231109	110000	58680	9780	9780	9780	9780	0
612	20231109	105900	58680	9780	9780	9780	9780	0
613	20231109	105800	58680	9780	9780	9780	9780	0
614	20231109	105700	58680	9780	9780	9780	9780	0
615	20231109	105600	58680	9780	9780	9780	9780	0
616	20231109	105500	58680	9780	9780	9780	9780	0
617	20231109	105400	58680	9780	9780	9780	9780	0
618	20231109	105300	58680	9780	9780	9780	9780	0
619	20231109	105200	58680	9780	9780	9780	9780	0
620	20231109	105100	58680	9780	9780	9780	9780	0
621	20231109	105000	58680	9780	9780	9780	9780	0
622	20231109	104900	58680	9780	9780	9780	9780	0
623	20231109	104800	58680	9780	9780	9780	9780	0
624	20231109	104700	58680	9780	9780	9780	9780	0
625	20231109	104600	58680	9780	9780	9780	9780	0
626	20231109	104500	58680	9780	9780	9780	9780	0
627	20231109	104400	58680	9780	9780	9780	9780	0
628	20231109	104300	58680	9780	9780	9780	9780	0
629	20231109	104200	58680	9780	9780	9780	9780	0
630	20231109	104100	58680	9780	9780	9780	9780	0
631	20231109	104000	58680	9780	9780	9780	9780	0
632	20231109	103900	58680	9780	9780	9780	9780	0
633	20231109	103800	58680	9780	9780	9780	9780	0
634	20231109	103700	58680	9780	9780	9780	9780	0
635	20231109	103600	58680	9780	9780	9780	9780	0
636	20231109	103500	58680	9780	9780	9780	9780	0
637	20231109	103400	58680	9780	9780	9780	9780	0
638	20231109	103300	58680	9780	9780	9780	9780	0
639	20231109	103200	58680	9780	9780	9780	9780	0
640	20231109	103100	58680	9780	9780	9780	9780	0
641	20231109	103000	58680	9780	9780	9780	9780	0
642	20231109	102900	58680	9780	9780	9780	9780	0
643	20231109	102800	58680	9780	9780	9780	9780	0
644	20231109	102700	58680	9780	9780	9780	9780	0
645	20231109	102600	58680	9780	9780	9780	9780	0
646	20231109	102500	58680	9780	9780	9780	9780	0
647	20231109	102400	58680	9780	9780	9780	9780	0
648	20231109	102300	58680	9780	9780	9780	9780	0
649	20231109	102200	58680	9780	9780	9780	9780	0
650	20231109	102100	58680	9780	9780	9780	9780	0
651	20231109	102000	58680	9780	9780	9780	9780	0
652	20231109	101900	58680	9780	9780	9780	9780	0
653	20231109	101800	58680	9780	9780	9780	9780	0
654	20231109	101700	58680	9780	9780	9780	9780	0
655	20231109	101600	58680	9780	9780	9780	9780	0
656	20231109	101500	58680	9780	9780	9780	9780	0
657	20231109	101400	58680	9780	9780	9780	9780	0
658	20231109	101300	58680	9780	9780	9780	9780	0
659	20231109	101200	58680	9780	9780	9780	9780	0
660	20231109	101100	58680	9780	9780	9780	9780	0
661	20231109	101000	58680	9780	9780	9780	9780	0
662	20231109	100900	58680	9780	9780	9780	9780	0
663	20231109	100800	58680	9780	9780	9780	9780	0
664	20231109	100700	58680	9780	9780	9780	9780	0
665	20231109	100600	58680	9780	9780	9780	9780	0
666	20231109	100500	58680	9780	9780	9780	9780	0
667	20231109	100400	58680	9780	9780	9780	9780	0
668	20231109	100300	58680	9780	9780	9780	9780	0
669	20231109	100200	58680	9780	9780	9780	9780	0
670	20231109	100100	58680	9780	9780	9780	9780	0
671	20231109	100000	58680	9780	9780	9780	9780	0
672	20231109	095900	58680	9780	9780	9780	9780	0
673	20231109	095800	58680	9780	9780	9780	9780	0
674	20231109	095700	58680	9780	9780	9780	9780	0
675	20231109	095600	58680	9780	9780	9780	9780	0
676	20231109	095500	58680	9780	9780	9780	9780	0
677	20231109	095400	58680	9780	9780	9780	9780	0
678	20231109	095300	58680	9780	9780	9780	9780	0
679	20231109	095200	58680	9780	9780	9780	9780	0
680	20231109	095100	58680	9780	9780	9780	9780	0
681	20231109	095000	58680	9780	9780	9780	9780	0
682	20231109	094900	58680	9780	9780	9780	9780	0
683	20231109	094800	58680	9780	9780	9780	9780	0
684	20231109	094700	58680	9780	9780	9780	9780	0
685	20231109	094600	58680	9780	9780	9780	9780	0
686	20231109	094500	58680	9780	9780	9780	9780	0
687	20231109	094400	58680	9780	9780	9780	9780	0
688	20231109	094300	58680	9780	9780	9780	9780	0
689	20231109	094200	58680	9780	9780	9780	9780	0
690	20231109	094100	58680	9780	9780	9780	9780	0
691	20231109	094000	58680	9780	9780	9780	9780	0
692	20231109	093900	58680	9780	9780	9780	9780	0
693	20231109	093800	58680	9780	9780	9780	9780	0
694	20231109	093700	58680	9780	9780	9780	9780	0
695	20231109	093600	58680	9780	9780	9780	9780	0
696	20231109	093500	58680	9780	9780	9780	9780	0
697	20231109	093400	58680	9780	9780	9780	9780	0
698	20231109	093300	58680	9780	9780	9780	9780	0
699	20231109	093200	58680	9780	9780	9780	9780	0
700	20231109	093100	58680	9780	9780	9780	9780	0
701	20231109	093000	58680	9780	9780	9780	9780	0
702	20231109	092900	58680	9780	9780	9780	9780	0
703	20231109	092800	58680	9780	9780	9780	9780	0
704	20231109	092700	58680	9780	9780	9780	9780	0
705	20231109	092600	58680	9780	9780	9780	9780	0
706	20231109	092500	58680	9780	9780	9780	9780	0
707	20231109	092400	58680	9780	9780	9780	9780	0
708	20231109	092300	58680	9780	9780	9780	9780	0
709	20231109	092200	58680	9780	9780	9780	9780	0
710	20231109	092100	58680	9780	9780	9780	9780	0
711	20231109	092000	58680	9780	9780	9780	9780	0
712	20231109	091900	58680	9780	9780	9780	9780	0
713	20231109	091800	58680	9780	9780	9780	9780	0
714	20231109	091700	58680	9780	9780	9780	9780	0
715	20231109	091600	58680	9780	9780	9780	9780	0
716	20231109	091500	58680	9780	9780	9780	9780	5
717	20231109	091400	9780	9780	9780	9780	9780	0
718	20231109	091300	9780	9780	9780	9780	9780	0
719	20231109	091200	9780	9780	9780	9780	9780	0
720	20231109	091100	9780	9780	9780	9780	9780	0
721	20231109	091000	9780	9780	9780	9780	9780	0
722	20231109	090900	9780	9780	9780	9780	9780	0
723	20231109	090800	9780	9780	9780	9780	9780	0
724	20231109	090700	9780	9780	9780	9780	9780	0
725	20231109	090600	9780	9780	9780	9780	9780	0
726	20231109	090500	9780	9780	9780	9780	9780	0
727	20231109	090400	9780	9780	9780	9780	9780	0
728	20231109	090300	9780	9780	9780	9780	9780	0
729	20231109	090200	9780	9780	9780	9780	9780	0
730	20231109	090100	9780	9780	9780	9780	9780	0
731	20231109	090000	9780	9780	9780	9780	9780	1