KissMeData/169670/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202300	468140	9820	9820	9820	9820	10
3	20231107	202200	468140	9820	9820	9820	9820	0
4	20231107	202100	468140	9820	9820	9820	9820	0
5	20231107	202000	468140	9820	9820	9820	9820	0
6	20231107	201900	468140	9820	9820	9820	9820	0
7	20231107	201800	468140	9820	9820	9820	9820	0
8	20231107	201700	468140	9820	9820	9820	9820	0
9	20231107	201600	468140	9820	9820	9820	9820	0
10	20231107	201500	468140	9820	9820	9820	9820	0
11	20231107	201400	468140	9820	9820	9820	9820	0
12	20231107	201300	468140	9820	9820	9820	9820	0
13	20231107	201200	468140	9820	9820	9820	9820	0
14	20231107	201100	468140	9820	9820	9820	9820	0
15	20231107	201000	468140	9820	9820	9820	9820	0
16	20231107	200900	468140	9820	9820	9820	9820	0
17	20231107	200800	468140	9820	9820	9820	9820	0
18	20231107	200700	468140	9820	9820	9820	9820	0
19	20231107	200600	468140	9820	9820	9820	9820	0
20	20231107	200500	468140	9820	9820	9820	9820	0
21	20231107	200400	468140	9820	9820	9820	9820	0
22	20231107	200300	468140	9820	9820	9820	9820	0
23	20231107	200200	468140	9820	9820	9820	9820	0
24	20231107	200100	468140	9820	9820	9820	9820	0
25	20231107	200000	468140	9820	9820	9820	9820	0
26	20231107	195900	468140	9820	9820	9820	9820	0
27	20231107	195800	468140	9820	9820	9820	9820	0
28	20231107	195700	468140	9820	9820	9820	9820	0
29	20231107	195600	468140	9820	9820	9820	9820	0
30	20231107	195500	468140	9820	9820	9820	9820	0
31	20231107	195400	468140	9820	9820	9820	9820	0
32	20231107	195300	468140	9820	9820	9820	9820	10
33	20231107	195200	468140	9820	9820	9820	9820	0
34	20231107	195100	468140	9820	9820	9820	9820	0
35	20231107	195000	468140	9820	9820	9820	9820	0
36	20231107	194900	468140	9820	9820	9820	9820	0
37	20231107	194800	468140	9820	9820	9820	9820	0
38	20231107	194700	468140	9820	9820	9820	9820	0
39	20231107	194600	468140	9820	9820	9820	9820	0
40	20231107	194500	468140	9820	9820	9820	9820	0
41	20231107	194400	468140	9820	9820	9820	9820	0
42	20231107	194300	468140	9820	9820	9820	9820	0
43	20231107	194200	468140	9820	9820	9820	9820	0
44	20231107	194100	468140	9820	9820	9820	9820	0
45	20231107	194000	468140	9820	9820	9820	9820	0
46	20231107	193900	468140	9820	9820	9820	9820	0
47	20231107	193800	468140	9820	9820	9820	9820	0
48	20231107	193700	468140	9820	9820	9820	9820	0
49	20231107	193600	468140	9820	9820	9820	9820	0
50	20231107	193500	468140	9820	9820	9820	9820	0
51	20231107	193400	468140	9820	9820	9820	9820	0
52	20231107	193300	468140	9820	9820	9820	9820	0
53	20231107	193200	468140	9820	9820	9820	9820	0
54	20231107	193100	468140	9820	9820	9820	9820	0
55	20231107	193000	468140	9820	9820	9820	9820	0
56	20231107	192900	468140	9820	9820	9820	9820	0
57	20231107	192800	468140	9820	9820	9820	9820	0
58	20231107	192700	468140	9820	9820	9820	9820	0
59	20231107	192600	468140	9820	9820	9820	9820	0
60	20231107	192500	468140	9820	9820	9820	9820	0
61	20231107	192400	468140	9820	9820	9820	9820	0
62	20231107	192300	468140	9820	9820	9820	9820	10
63	20231107	192200	468140	9820	9820	9820	9820	0
64	20231107	192100	468140	9820	9820	9820	9820	0
65	20231107	192000	468140	9820	9820	9820	9820	0
66	20231107	191900	468140	9820	9820	9820	9820	0
67	20231107	191800	468140	9820	9820	9820	9820	0
68	20231107	191700	468140	9820	9820	9820	9820	0
69	20231107	191600	468140	9820	9820	9820	9820	0
70	20231107	191500	468140	9820	9820	9820	9820	0
71	20231107	191400	468140	9820	9820	9820	9820	0
72	20231107	191300	468140	9820	9820	9820	9820	0
73	20231107	191200	468140	9820	9820	9820	9820	0
74	20231107	191100	468140	9820	9820	9820	9820	0
75	20231107	191000	468140	9820	9820	9820	9820	0
76	20231107	190900	468140	9820	9820	9820	9820	0
77	20231107	190800	468140	9820	9820	9820	9820	0
78	20231107	190700	468140	9820	9820	9820	9820	0
79	20231107	190600	468140	9820	9820	9820	9820	0
80	20231107	190500	468140	9820	9820	9820	9820	0
81	20231107	190400	468140	9820	9820	9820	9820	0
82	20231107	190300	468140	9820	9820	9820	9820	0
83	20231107	190200	468140	9820	9820	9820	9820	0
84	20231107	190100	468140	9820	9820	9820	9820	0
85	20231107	190000	468140	9820	9820	9820	9820	0
86	20231107	185900	468140	9820	9820	9820	9820	0
87	20231107	185800	468140	9820	9820	9820	9820	0
88	20231107	185700	468140	9820	9820	9820	9820	0
89	20231107	185600	468140	9820	9820	9820	9820	0
90	20231107	185500	468140	9820	9820	9820	9820	0
91	20231107	185400	468140	9820	9820	9820	9820	0
92	20231107	185300	468140	9820	9820	9820	9820	10
93	20231107	185200	468140	9820	9820	9820	9820	0
94	20231107	185100	468140	9820	9820	9820	9820	0
95	20231107	185000	468140	9820	9820	9820	9820	0
96	20231107	184900	468140	9820	9820	9820	9820	0
97	20231107	184800	468140	9820	9820	9820	9820	0
98	20231107	184700	468140	9820	9820	9820	9820	0
99	20231107	184600	468140	9820	9820	9820	9820	0
100	20231107	184500	468140	9820	9820	9820	9820	0
101	20231107	184400	468140	9820	9820	9820	9820	0
102	20231107	184300	468140	9820	9820	9820	9820	0
103	20231107	184200	468140	9820	9820	9820	9820	0
104	20231107	184100	468140	9820	9820	9820	9820	0
105	20231107	184000	468140	9820	9820	9820	9820	0
106	20231107	183900	468140	9820	9820	9820	9820	0
107	20231107	183800	468140	9820	9820	9820	9820	0
108	20231107	183700	468140	9820	9820	9820	9820	0
109	20231107	183600	468140	9820	9820	9820	9820	0
110	20231107	183500	468140	9820	9820	9820	9820	0
111	20231107	183400	468140	9820	9820	9820	9820	0
112	20231107	183300	468140	9820	9820	9820	9820	0
113	20231107	183200	468140	9820	9820	9820	9820	0
114	20231107	183100	468140	9820	9820	9820	9820	0
115	20231107	183000	468140	9820	9820	9820	9820	0
116	20231107	182900	468140	9820	9820	9820	9820	0
117	20231107	182800	468140	9820	9820	9820	9820	0
118	20231107	182700	468140	9820	9820	9820	9820	0
119	20231107	182600	468140	9820	9820	9820	9820	0
120	20231107	182500	468140	9820	9820	9820	9820	0
121	20231107	182400	468140	9820	9820	9820	9820	0
122	20231107	182300	468140	9820	9820	9820	9820	10
123	20231107	182200	468140	9820	9820	9820	9820	0
124	20231107	182100	468140	9820	9820	9820	9820	0
125	20231107	182000	468140	9820	9820	9820	9820	0
126	20231107	181900	468140	9820	9820	9820	9820	0
127	20231107	181800	468140	9820	9820	9820	9820	0
128	20231107	181700	468140	9820	9820	9820	9820	0
129	20231107	181600	468140	9820	9820	9820	9820	0
130	20231107	181500	468140	9820	9820	9820	9820	0
131	20231107	181400	468140	9820	9820	9820	9820	0
132	20231107	181300	468140	9820	9820	9820	9820	0
133	20231107	181200	468140	9820	9820	9820	9820	0
134	20231107	181100	468140	9820	9820	9820	9820	0
135	20231107	181000	468140	9820	9820	9820	9820	0
136	20231107	180900	468140	9820	9820	9820	9820	0
137	20231107	180800	468140	9820	9820	9820	9820	0
138	20231107	180700	468140	9820	9820	9820	9820	0
139	20231107	180600	468140	9820	9820	9820	9820	0
140	20231107	180500	468140	9820	9820	9820	9820	0
141	20231107	180400	468140	9820	9820	9820	9820	0
142	20231107	180300	468140	9820	9820	9820	9820	0
143	20231107	180200	468140	9820	9820	9820	9820	0
144	20231107	180100	468140	9820	9820	9820	9820	0
145	20231107	180000	468140	9820	9820	9820	9820	0
146	20231107	175900	468140	9820	9820	9820	9820	0
147	20231107	175800	468140	9820	9820	9820	9820	0
148	20231107	175700	468140	9820	9820	9820	9820	0
149	20231107	175600	468140	9820	9820	9820	9820	0
150	20231107	175500	468140	9820	9820	9820	9820	0
151	20231107	175400	468140	9820	9820	9820	9820	0
152	20231107	175300	468140	9820	9820	9820	9820	10
153	20231107	175200	468140	9820	9820	9820	9820	0
154	20231107	175100	468140	9820	9820	9820	9820	0
155	20231107	175000	468140	9820	9820	9820	9820	0
156	20231107	174900	468140	9820	9820	9820	9820	0
157	20231107	174800	468140	9820	9820	9820	9820	0
158	20231107	174700	468140	9820	9820	9820	9820	0
159	20231107	174600	468140	9820	9820	9820	9820	0
160	20231107	174500	468140	9820	9820	9820	9820	0
161	20231107	174400	468140	9820	9820	9820	9820	0
162	20231107	174300	468140	9820	9820	9820	9820	0
163	20231107	174200	468140	9820	9820	9820	9820	0
164	20231107	174100	468140	9820	9820	9820	9820	0
165	20231107	174000	468140	9820	9820	9820	9820	0
166	20231107	173900	468140	9820	9820	9820	9820	0
167	20231107	173800	468140	9820	9820	9820	9820	0
168	20231107	173700	468140	9820	9820	9820	9820	0
169	20231107	173600	468140	9820	9820	9820	9820	0
170	20231107	173500	468140	9820	9820	9820	9820	0
171	20231107	173400	468140	9820	9820	9820	9820	0
172	20231107	173300	468140	9820	9820	9820	9820	0
173	20231107	173200	468140	9820	9820	9820	9820	0
174	20231107	173100	468140	9820	9820	9820	9820	0
175	20231107	173000	468140	9820	9820	9820	9820	0
176	20231107	172900	468140	9820	9820	9820	9820	0
177	20231107	172800	468140	9820	9820	9820	9820	0
178	20231107	172700	468140	9820	9820	9820	9820	0
179	20231107	172600	468140	9820	9820	9820	9820	0
180	20231107	172500	468140	9820	9820	9820	9820	0
181	20231107	172400	468140	9820	9820	9820	9820	0
182	20231107	172300	468140	9820	9820	9820	9820	10
183	20231107	172200	468140	9820	9820	9820	9820	0
184	20231107	172100	468140	9820	9820	9820	9820	0
185	20231107	172000	468140	9820	9820	9820	9820	0
186	20231107	171900	468140	9820	9820	9820	9820	0
187	20231107	171800	468140	9820	9820	9820	9820	0
188	20231107	171700	468140	9820	9820	9820	9820	0
189	20231107	171600	468140	9820	9820	9820	9820	0
190	20231107	171500	468140	9820	9820	9820	9820	0
191	20231107	171400	468140	9820	9820	9820	9820	0
192	20231107	171300	468140	9820	9820	9820	9820	0
193	20231107	171200	468140	9820	9820	9820	9820	0
194	20231107	171100	468140	9820	9820	9820	9820	0
195	20231107	171000	468140	9820	9820	9820	9820	0
196	20231107	170900	468140	9820	9820	9820	9820	0
197	20231107	170800	468140	9820	9820	9820	9820	0
198	20231107	170700	468140	9820	9820	9820	9820	0
199	20231107	170600	468140	9820	9820	9820	9820	0
200	20231107	170500	468140	9820	9820	9820	9820	0
201	20231107	170400	468140	9820	9820	9820	9820	0
202	20231107	170300	468140	9820	9820	9820	9820	0
203	20231107	170200	468140	9820	9820	9820	9820	0
204	20231107	170100	468140	9820	9820	9820	9820	0
205	20231107	170000	468140	9820	9820	9820	9820	0
206	20231107	165900	468140	9820	9820	9820	9820	0
207	20231107	165800	468140	9820	9820	9820	9820	0
208	20231107	165700	468140	9820	9820	9820	9820	0
209	20231107	165600	468140	9820	9820	9820	9820	0
210	20231107	165500	468140	9820	9820	9820	9820	0
211	20231107	165400	468140	9820	9820	9820	9820	0
212	20231107	165300	468140	9820	9820	9820	9820	10
213	20231107	165200	468140	9820	9820	9820	9820	0
214	20231107	165100	468140	9820	9820	9820	9820	0
215	20231107	165000	468140	9820	9820	9820	9820	0
216	20231107	164900	468140	9820	9820	9820	9820	0
217	20231107	164800	468140	9820	9820	9820	9820	0
218	20231107	164700	468140	9820	9820	9820	9820	0
219	20231107	164600	468140	9820	9820	9820	9820	0
220	20231107	164500	468140	9820	9820	9820	9820	0
221	20231107	164400	468140	9820	9820	9820	9820	0
222	20231107	164300	468140	9820	9820	9820	9820	0
223	20231107	164200	468140	9820	9820	9820	9820	0
224	20231107	164100	468140	9820	9820	9820	9820	0
225	20231107	164000	468140	9820	9820	9820	9820	0
226	20231107	163900	468140	9820	9820	9820	9820	0
227	20231107	163800	468140	9820	9820	9820	9820	0
228	20231107	163700	468140	9820	9820	9820	9820	0
229	20231107	163600	468140	9820	9820	9820	9820	0
230	20231107	163500	468140	9820	9820	9820	9820	0
231	20231107	163400	468140	9820	9820	9820	9820	0
232	20231107	163300	468140	9820	9820	9820	9820	0
233	20231107	163200	468140	9820	9820	9820	9820	0
234	20231107	163100	468140	9820	9820	9820	9820	0
235	20231107	163000	468140	9820	9820	9820	9820	0
236	20231107	162900	468140	9820	9820	9820	9820	0
237	20231107	162800	468140	9820	9820	9820	9820	0
238	20231107	162700	468140	9820	9820	9820	9820	0
239	20231107	162600	468140	9820	9820	9820	9820	0
240	20231107	162500	468140	9820	9820	9820	9820	0
241	20231107	162400	468140	9820	9820	9820	9820	0
242	20231107	162300	468140	9820	9820	9820	9820	10
243	20231107	162200	468140	9820	9820	9820	9820	0
244	20231107	162100	468140	9820	9820	9820	9820	0
245	20231107	162000	468140	9820	9820	9820	9820	0
246	20231107	161900	468140	9820	9820	9820	9820	0
247	20231107	161800	468140	9820	9820	9820	9820	0
248	20231107	161700	468140	9820	9820	9820	9820	0
249	20231107	161600	468140	9820	9820	9820	9820	0
250	20231107	161500	468140	9820	9820	9820	9820	0
251	20231107	161400	468140	9820	9820	9820	9820	0
252	20231107	161300	468140	9820	9820	9820	9820	0
253	20231107	161200	468140	9820	9820	9820	9820	0
254	20231107	161100	468140	9820	9820	9820	9820	0
255	20231107	161000	468140	9820	9820	9820	9820	0
256	20231107	160900	468140	9820	9820	9820	9820	0
257	20231107	160800	468140	9820	9820	9820	9820	0
258	20231107	160700	468140	9820	9820	9820	9820	0
259	20231107	160600	468140	9820	9820	9820	9820	0
260	20231107	160500	468140	9820	9820	9820	9820	0
261	20231107	160400	468140	9820	9820	9820	9820	0
262	20231107	160300	468140	9820	9820	9820	9820	0
263	20231107	160200	468140	9820	9820	9820	9820	0
264	20231107	160100	468140	9820	9820	9820	9820	0
265	20231107	160000	468140	9820	9820	9820	9820	0
266	20231107	155900	468140	9820	9820	9820	9820	0
267	20231107	155800	468140	9820	9820	9820	9820	0
268	20231107	155700	468140	9820	9820	9820	9820	0
269	20231107	155600	468140	9820	9820	9820	9820	0
270	20231107	155500	468140	9820	9820	9820	9820	0
271	20231107	155400	468140	9820	9820	9820	9820	0
272	20231107	155300	468140	9820	9820	9820	9820	10
273	20231107	155200	468140	9820	9820	9820	9820	0
274	20231107	155100	468140	9820	9820	9820	9820	0
275	20231107	155000	468140	9820	9820	9820	9820	0
276	20231107	154900	468140	9820	9820	9820	9820	0
277	20231107	154800	468140	9820	9820	9820	9820	0
278	20231107	154700	468140	9820	9820	9820	9820	0
279	20231107	154600	468140	9820	9820	9820	9820	0
280	20231107	154500	468140	9820	9820	9820	9820	0
281	20231107	154400	468140	9820	9820	9820	9820	0
282	20231107	154300	468140	9820	9820	9820	9820	0
283	20231107	154200	468140	9820	9820	9820	9820	0
284	20231107	154100	468140	9820	9820	9820	9820	0
285	20231107	154000	468140	9820	9820	9820	9820	0
286	20231107	153900	468140	9820	9820	9820	9820	0
287	20231107	153800	468140	9820	9820	9820	9820	0
288	20231107	153700	468140	9820	9820	9820	9820	0
289	20231107	153600	468140	9820	9820	9820	9820	0
290	20231107	153500	468140	9820	9820	9820	9820	0
291	20231107	153400	468140	9820	9820	9820	9820	0
292	20231107	153300	468140	9820	9820	9820	9820	0
293	20231107	153200	468140	9820	9820	9820	9820	0
294	20231107	153100	468140	9820	9820	9820	9820	0
295	20231107	153000	468140	9820	9820	9820	9820	0
296	20231107	152900	468140	9820	9820	9820	9820	0
297	20231107	152800	468140	9820	9820	9820	9820	0
298	20231107	152700	468140	9820	9820	9820	9820	0
299	20231107	152600	468140	9820	9820	9820	9820	0
300	20231107	152500	468140	9820	9820	9820	9820	0
301	20231107	152400	468140	9820	9820	9820	9820	0
302	20231107	152300	468140	9820	9820	9820	9820	0
303	20231107	152200	468140	9820	9820	9820	9820	0
304	20231107	152100	468140	9820	9820	9820	9820	0
305	20231107	152000	468140	9820	9820	9820	9820	0
306	20231107	151900	468140	9820	9820	9820	9820	0
307	20231107	151800	468140	9820	9820	9820	9820	0
308	20231107	151700	468140	9820	9820	9820	9820	0
309	20231107	151600	468140	9820	9820	9820	9820	0
310	20231107	151500	468140	9820	9820	9820	9820	0
311	20231107	151400	468140	9820	9820	9820	9820	0
312	20231107	151300	468140	9820	9820	9820	9820	0
313	20231107	151200	468140	9820	9820	9820	9820	0
314	20231107	151100	468140	9820	9820	9820	9820	0
315	20231107	151000	468140	9820	9820	9820	9820	0
316	20231107	150900	468140	9820	9820	9820	9820	0
317	20231107	150800	468140	9820	9820	9820	9820	0
318	20231107	150700	468140	9820	9820	9820	9820	0
319	20231107	150600	468140	9820	9820	9820	9820	0
320	20231107	150500	468140	9820	9820	9820	9820	0
321	20231107	150400	468140	9820	9820	9820	9820	0
322	20231107	150300	468140	9820	9820	9820	9820	0
323	20231107	150200	468140	9820	9820	9820	9820	0
324	20231107	150100	468140	9820	9820	9820	9820	0
325	20231107	150000	468140	9820	9820	9820	9820	0
326	20231107	145900	468140	9820	9820	9820	9820	0
327	20231107	145800	468140	9820	9820	9820	9820	0
328	20231107	145700	468140	9820	9820	9820	9820	0
329	20231107	145600	468140	9820	9820	9820	9820	0
330	20231107	145500	468140	9820	9820	9820	9820	0
331	20231107	145400	468140	9820	9820	9820	9820	0
332	20231107	145300	468140	9820	9820	9820	9820	0
333	20231107	145200	468140	9820	9820	9820	9820	0
334	20231107	145100	468140	9820	9820	9820	9820	0
335	20231107	145000	468140	9820	9820	9820	9820	0
336	20231107	144900	468140	9820	9820	9820	9820	0
337	20231107	144800	468140	9820	9820	9820	9820	0
338	20231107	144700	468140	9820	9820	9820	9820	0
339	20231107	144600	468140	9820	9820	9820	9820	0
340	20231107	144500	468140	9820	9820	9820	9820	0
341	20231107	144400	468140	9820	9820	9820	9820	0
342	20231107	144300	468140	9820	9820	9820	9820	0
343	20231107	144200	468140	9820	9820	9820	9820	0
344	20231107	144100	468140	9820	9820	9820	9820	0
345	20231107	144000	468140	9820	9820	9820	9820	0
346	20231107	143900	468140	9820	9820	9820	9820	0
347	20231107	143800	468140	9820	9820	9820	9820	0
348	20231107	143700	468140	9820	9820	9820	9820	0
349	20231107	143600	468140	9820	9820	9820	9820	0
350	20231107	143500	468140	9820	9820	9820	9820	0
351	20231107	143400	468140	9820	9820	9820	9820	0
352	20231107	143300	468140	9820	9820	9820	9820	0
353	20231107	143200	468140	9820	9820	9820	9820	0
354	20231107	143100	468140	9820	9820	9820	9820	0
355	20231107	143000	468140	9820	9820	9820	9820	0
356	20231107	142900	468140	9820	9820	9820	9820	0
357	20231107	142800	468140	9820	9820	9820	9820	0
358	20231107	142700	468140	9820	9820	9820	9820	0
359	20231107	142600	468140	9820	9820	9820	9820	0
360	20231107	142500	468140	9820	9820	9820	9820	0
361	20231107	142400	468140	9820	9820	9820	9820	0
362	20231107	142300	468140	9820	9820	9820	9820	0
363	20231107	142200	468140	9820	9820	9820	9820	0
364	20231107	142100	468140	9820	9820	9820	9820	0
365	20231107	142000	468140	9820	9820	9820	9820	0
366	20231107	141900	468140	9820	9820	9820	9820	0
367	20231107	141800	468140	9820	9820	9820	9820	0
368	20231107	141700	468140	9820	9820	9820	9820	0
369	20231107	141600	468140	9820	9820	9820	9820	0
370	20231107	141500	468140	9820	9820	9820	9820	0
371	20231107	141400	468140	9820	9820	9820	9820	0
372	20231107	141300	468140	9820	9820	9820	9820	0
373	20231107	141200	468140	9820	9820	9820	9820	0
374	20231107	141100	468140	9820	9820	9820	9820	0
375	20231107	141000	468140	9820	9820	9820	9820	0
376	20231107	140900	468140	9820	9820	9820	9820	0
377	20231107	140800	468140	9820	9820	9820	9820	0
378	20231107	140700	468140	9820	9820	9820	9820	0
379	20231107	140600	468140	9820	9820	9820	9820	0
380	20231107	140500	468140	9820	9820	9820	9820	0
381	20231107	140400	468140	9820	9820	9820	9820	0
382	20231107	140300	468140	9820	9820	9820	9820	0
383	20231107	140200	468140	9820	9820	9820	9820	0
384	20231107	140100	468140	9820	9820	9820	9820	0
385	20231107	140000	468140	9820	9820	9820	9820	0
386	20231107	135900	468140	9820	9820	9820	9820	0
387	20231107	135800	468140	9820	9820	9820	9820	0
388	20231107	135700	468140	9820	9820	9820	9820	0
389	20231107	135600	468140	9820	9820	9820	9820	0
390	20231107	135500	468140	9820	9820	9820	9820	0
391	20231107	135400	468140	9820	9820	9820	9820	0
392	20231107	135300	468140	9820	9820	9820	9820	0
393	20231107	135200	468140	9820	9820	9820	9820	0
394	20231107	135100	468140	9820	9820	9820	9820	0
395	20231107	135000	468140	9820	9820	9820	9820	0
396	20231107	134900	468140	9820	9820	9820	9820	0
397	20231107	134800	468140	9820	9820	9820	9820	0
398	20231107	134700	468140	9820	9820	9820	9820	0
399	20231107	134600	468140	9820	9820	9820	9820	0
400	20231107	134500	468140	9820	9820	9820	9820	0
401	20231107	134400	468140	9820	9820	9820	9820	0
402	20231107	134300	468140	9820	9820	9820	9820	0
403	20231107	134200	468140	9820	9820	9820	9820	0
404	20231107	134100	468140	9820	9820	9820	9820	0
405	20231107	134000	468140	9820	9820	9820	9820	0
406	20231107	133900	468140	9820	9820	9820	9820	0
407	20231107	133800	468140	9820	9820	9820	9820	0
408	20231107	133700	468140	9820	9820	9820	9820	0
409	20231107	133600	468140	9820	9820	9820	9820	0
410	20231107	133500	468140	9820	9820	9820	9820	0
411	20231107	133400	468140	9820	9820	9820	9820	0
412	20231107	133300	468140	9820	9820	9820	9820	0
413	20231107	133200	468140	9820	9820	9820	9820	0
414	20231107	133100	468140	9820	9820	9820	9820	0
415	20231107	133000	468140	9820	9820	9820	9820	0
416	20231107	132900	468140	9820	9820	9820	9820	0
417	20231107	132800	468140	9820	9820	9820	9820	0
418	20231107	132700	468140	9820	9820	9820	9820	0
419	20231107	132600	468140	9820	9820	9820	9820	0
420	20231107	132500	468140	9820	9820	9820	9820	0
421	20231107	132400	468140	9820	9820	9820	9820	0
422	20231107	132300	468140	9820	9820	9820	9820	10
423	20231107	132200	369940	9410	9410	9410	9410	0
424	20231107	132100	369940	9410	9410	9410	9410	0
425	20231107	132000	369940	9410	9410	9410	9410	0
426	20231107	131900	369940	9410	9410	9410	9410	0
427	20231107	131800	369940	9410	9410	9410	9410	0
428	20231107	131700	369940	9410	9410	9410	9410	0
429	20231107	131600	369940	9410	9410	9410	9410	0
430	20231107	131500	369940	9410	9410	9410	9410	0
431	20231107	131400	369940	9410	9410	9410	9410	0
432	20231107	131300	369940	9410	9410	9410	9410	0
433	20231107	131200	369940	9410	9410	9410	9410	0
434	20231107	131100	369940	9410	9410	9410	9410	0
435	20231107	131000	369940	9410	9410	9410	9410	20
436	20231107	130900	181740	9410	9410	9410	9410	0
437	20231107	130800	181740	9410	9410	9410	9410	4
438	20231107	130700	144100	9410	9410	9410	9410	10
439	20231107	130600	50000	10000	10000	10000	10000	0
440	20231107	130500	50000	10000	10000	10000	10000	0
441	20231107	130400	50000	10000	10000	10000	10000	0
442	20231107	130300	50000	10000	10000	10000	10000	0
443	20231107	130200	50000	10000	10000	10000	10000	0
444	20231107	130100	50000	10000	10000	10000	10000	0
445	20231107	130000	50000	10000	10000	10000	10000	0
446	20231107	125900	50000	10000	10000	10000	10000	0
447	20231107	125800	50000	10000	10000	10000	10000	0
448	20231107	125700	50000	10000	10000	10000	10000	0
449	20231107	125600	50000	10000	10000	10000	10000	0
450	20231107	125500	50000	10000	10000	10000	10000	0
451	20231107	125400	50000	10000	10000	10000	10000	0
452	20231107	125300	50000	10000	10000	10000	10000	0
453	20231107	125200	50000	10000	10000	10000	10000	0
454	20231107	125100	50000	10000	10000	10000	10000	0
455	20231107	125000	50000	10000	10000	10000	10000	0
456	20231107	124900	50000	10000	10000	10000	10000	0
457	20231107	124800	50000	10000	10000	10000	10000	0
458	20231107	124700	50000	10000	10000	10000	10000	0
459	20231107	124600	50000	10000	10000	10000	10000	0
460	20231107	124500	50000	10000	10000	10000	10000	0
461	20231107	124400	50000	10000	10000	10000	10000	0
462	20231107	124300	50000	10000	10000	10000	10000	0
463	20231107	124200	50000	10000	10000	10000	10000	0
464	20231107	124100	50000	10000	10000	10000	10000	0
465	20231107	124000	50000	10000	10000	10000	10000	0
466	20231107	123900	50000	10000	10000	10000	10000	0
467	20231107	123800	50000	10000	10000	10000	10000	0
468	20231107	123700	50000	10000	10000	10000	10000	0
469	20231107	123600	50000	10000	10000	10000	10000	0
470	20231107	123500	50000	10000	10000	10000	10000	0
471	20231107	123400	50000	10000	10000	10000	10000	0
472	20231107	123300	50000	10000	10000	10000	10000	0
473	20231107	123200	50000	10000	10000	10000	10000	0
474	20231107	123100	50000	10000	10000	10000	10000	0
475	20231107	123000	50000	10000	10000	10000	10000	0
476	20231107	122900	50000	10000	10000	10000	10000	0
477	20231107	122800	50000	10000	10000	10000	10000	0
478	20231107	122700	50000	10000	10000	10000	10000	0
479	20231107	122600	50000	10000	10000	10000	10000	0
480	20231107	122500	50000	10000	10000	10000	10000	0
481	20231107	122400	50000	10000	10000	10000	10000	0
482	20231107	122300	50000	10000	10000	10000	10000	0
483	20231107	122200	50000	10000	10000	10000	10000	0
484	20231107	122100	50000	10000	10000	10000	10000	0
485	20231107	122000	50000	10000	10000	10000	10000	0
486	20231107	121900	50000	10000	10000	10000	10000	0
487	20231107	121800	50000	10000	10000	10000	10000	0
488	20231107	121700	50000	10000	10000	10000	10000	0
489	20231107	121600	50000	10000	10000	10000	10000	0
490	20231107	121500	50000	10000	10000	10000	10000	0
491	20231107	121400	50000	10000	10000	10000	10000	0
492	20231107	121300	50000	10000	10000	10000	10000	0
493	20231107	121200	50000	10000	10000	10000	10000	0
494	20231107	121100	50000	10000	10000	10000	10000	0
495	20231107	121000	50000	10000	10000	10000	10000	0
496	20231107	120900	50000	10000	10000	10000	10000	0
497	20231107	120800	50000	10000	10000	10000	10000	0
498	20231107	120700	50000	10000	10000	10000	10000	0
499	20231107	120600	50000	10000	10000	10000	10000	0
500	20231107	120500	50000	10000	10000	10000	10000	0
501	20231107	120400	50000	10000	10000	10000	10000	0
502	20231107	120300	50000	10000	10000	10000	10000	0
503	20231107	120200	50000	10000	10000	10000	10000	0
504	20231107	120100	50000	10000	10000	10000	10000	0
505	20231107	120000	50000	10000	10000	10000	10000	0
506	20231107	115900	50000	10000	10000	10000	10000	0
507	20231107	115800	50000	10000	10000	10000	10000	0
508	20231107	115700	50000	10000	10000	10000	10000	0
509	20231107	115600	50000	10000	10000	10000	10000	0
510	20231107	115500	50000	10000	10000	10000	10000	0
511	20231107	115400	50000	10000	10000	10000	10000	0
512	20231107	115300	50000	10000	10000	10000	10000	0
513	20231107	115200	50000	10000	10000	10000	10000	0
514	20231107	115100	50000	10000	10000	10000	10000	0
515	20231107	115000	50000	10000	10000	10000	10000	0
516	20231107	114900	50000	10000	10000	10000	10000	0
517	20231107	114800	50000	10000	10000	10000	10000	0
518	20231107	114700	50000	10000	10000	10000	10000	0
519	20231107	114600	50000	10000	10000	10000	10000	0
520	20231107	114500	50000	10000	10000	10000	10000	0
521	20231107	114400	50000	10000	10000	10000	10000	0
522	20231107	114300	50000	10000	10000	10000	10000	0
523	20231107	114200	50000	10000	10000	10000	10000	0
524	20231107	114100	50000	10000	10000	10000	10000	0
525	20231107	114000	50000	10000	10000	10000	10000	0
526	20231107	113900	50000	10000	10000	10000	10000	0
527	20231107	113800	50000	10000	10000	10000	10000	0
528	20231107	113700	50000	10000	10000	10000	10000	0
529	20231107	113600	50000	10000	10000	10000	10000	0
530	20231107	113500	50000	10000	10000	10000	10000	0
531	20231107	113400	50000	10000	10000	10000	10000	0
532	20231107	113300	50000	10000	10000	10000	10000	0
533	20231107	113200	50000	10000	10000	10000	10000	0
534	20231107	113100	50000	10000	10000	10000	10000	0
535	20231107	113000	50000	10000	10000	10000	10000	0
536	20231107	112900	50000	10000	10000	10000	10000	0
537	20231107	112800	50000	10000	10000	10000	10000	0
538	20231107	112700	50000	10000	10000	10000	10000	0
539	20231107	112600	50000	10000	10000	10000	10000	0
540	20231107	112500	50000	10000	10000	10000	10000	0
541	20231107	112400	50000	10000	10000	10000	10000	0
542	20231107	112300	50000	10000	10000	10000	10000	0
543	20231107	112200	50000	10000	10000	10000	10000	0
544	20231107	112100	50000	10000	10000	10000	10000	0
545	20231107	112000	50000	10000	10000	10000	10000	0
546	20231107	111900	50000	10000	10000	10000	10000	0
547	20231107	111800	50000	10000	10000	10000	10000	0
548	20231107	111700	50000	10000	10000	10000	10000	0
549	20231107	111600	50000	10000	10000	10000	10000	0
550	20231107	111500	50000	10000	10000	10000	10000	0
551	20231107	111400	50000	10000	10000	10000	10000	0
552	20231107	111300	50000	10000	10000	10000	10000	0
553	20231107	111200	50000	10000	10000	10000	10000	0
554	20231107	111100	50000	10000	10000	10000	10000	0
555	20231107	111000	50000	10000	10000	10000	10000	0
556	20231107	110900	50000	10000	10000	10000	10000	0
557	20231107	110800	50000	10000	10000	10000	10000	0
558	20231107	110700	50000	10000	10000	10000	10000	0
559	20231107	110600	50000	10000	10000	10000	10000	0
560	20231107	110500	50000	10000	10000	10000	10000	0
561	20231107	110400	50000	10000	10000	10000	10000	0
562	20231107	110300	50000	10000	10000	10000	10000	0
563	20231107	110200	50000	10000	10000	10000	10000	0
564	20231107	110100	50000	10000	10000	10000	10000	0
565	20231107	110000	50000	10000	10000	10000	10000	0
566	20231107	105900	50000	10000	10000	10000	10000	0
567	20231107	105800	50000	10000	10000	10000	10000	0
568	20231107	105700	50000	10000	10000	10000	10000	0
569	20231107	105600	50000	10000	10000	10000	10000	0
570	20231107	105500	50000	10000	10000	10000	10000	0
571	20231107	105400	50000	10000	10000	10000	10000	0
572	20231107	105300	50000	10000	10000	10000	10000	0
573	20231107	105200	50000	10000	10000	10000	10000	0
574	20231107	105100	50000	10000	10000	10000	10000	0
575	20231107	105000	50000	10000	10000	10000	10000	0
576	20231107	104900	50000	10000	10000	10000	10000	0
577	20231107	104800	50000	10000	10000	10000	10000	0
578	20231107	104700	50000	10000	10000	10000	10000	0
579	20231107	104600	50000	10000	10000	10000	10000	0
580	20231107	104500	50000	10000	10000	10000	10000	0
581	20231107	104400	50000	10000	10000	10000	10000	0
582	20231107	104300	50000	10000	10000	10000	10000	0
583	20231107	104200	50000	10000	10000	10000	10000	0
584	20231107	104100	50000	10000	10000	10000	10000	0
585	20231107	104000	50000	10000	10000	10000	10000	0
586	20231107	103900	50000	10000	10000	10000	10000	0
587	20231107	103800	50000	10000	10000	10000	10000	0
588	20231107	103700	50000	10000	10000	10000	10000	0
589	20231107	103600	50000	10000	10000	10000	10000	0
590	20231107	103500	50000	10000	10000	10000	10000	0
591	20231107	103400	50000	10000	10000	10000	10000	0
592	20231107	103300	50000	10000	10000	10000	10000	0
593	20231107	103200	50000	10000	10000	10000	10000	0
594	20231107	103100	50000	10000	10000	10000	10000	0
595	20231107	103000	50000	10000	10000	10000	10000	0
596	20231107	102900	50000	10000	10000	10000	10000	0
597	20231107	102800	50000	10000	10000	10000	10000	0
598	20231107	102700	50000	10000	10000	10000	10000	0
599	20231107	102600	50000	10000	10000	10000	10000	0
600	20231107	102500	50000	10000	10000	10000	10000	0
601	20231107	102400	50000	10000	10000	10000	10000	0
602	20231107	102300	50000	10000	10000	10000	10000	0
603	20231107	102200	50000	10000	10000	10000	10000	0
604	20231107	102100	50000	10000	10000	10000	10000	0
605	20231107	102000	50000	10000	10000	10000	10000	0
606	20231107	101900	50000	10000	10000	10000	10000	0
607	20231107	101800	50000	10000	10000	10000	10000	0
608	20231107	101700	50000	10000	10000	10000	10000	0
609	20231107	101600	50000	10000	10000	10000	10000	0
610	20231107	101500	50000	10000	10000	10000	10000	0
611	20231107	101400	50000	10000	10000	10000	10000	0
612	20231107	101300	50000	10000	10000	10000	10000	0
613	20231107	101200	50000	10000	10000	10000	10000	0
614	20231107	101100	50000	10000	10000	10000	10000	0
615	20231107	101000	50000	10000	10000	10000	10000	0
616	20231107	100900	50000	10000	10000	10000	10000	0
617	20231107	100800	50000	10000	10000	10000	10000	0
618	20231107	100700	50000	10000	10000	10000	10000	0
619	20231107	100600	50000	10000	10000	10000	10000	0
620	20231107	100500	50000	10000	10000	10000	10000	0
621	20231107	100400	50000	10000	10000	10000	10000	0
622	20231107	100300	50000	10000	10000	10000	10000	0
623	20231107	100200	50000	10000	10000	10000	10000	0
624	20231107	100100	50000	10000	10000	10000	10000	0
625	20231107	100000	50000	10000	10000	10000	10000	0
626	20231107	095900	50000	10000	10000	10000	10000	0
627	20231107	095800	50000	10000	10000	10000	10000	0
628	20231107	095700	50000	10000	10000	10000	10000	0
629	20231107	095600	50000	10000	10000	10000	10000	0
630	20231107	095500	50000	10000	10000	10000	10000	0
631	20231107	095400	50000	10000	10000	10000	10000	0
632	20231107	095300	50000	10000	10000	10000	10000	0
633	20231107	095200	50000	10000	10000	10000	10000	0
634	20231107	095100	50000	10000	10000	10000	10000	0
635	20231107	095000	50000	10000	10000	10000	10000	0
636	20231107	094900	50000	10000	10000	10000	10000	0
637	20231107	094800	50000	10000	10000	10000	10000	0
638	20231107	094700	50000	10000	10000	10000	10000	0
639	20231107	094600	50000	10000	10000	10000	10000	0
640	20231107	094500	50000	10000	10000	10000	10000	0
641	20231107	094400	50000	10000	10000	10000	10000	0
642	20231107	094300	50000	10000	10000	10000	10000	0
643	20231107	094200	50000	10000	10000	10000	10000	0
644	20231107	094100	50000	10000	10000	10000	10000	0
645	20231107	094000	50000	10000	10000	10000	10000	0
646	20231107	093900	50000	10000	10000	10000	10000	0
647	20231107	093800	50000	10000	10000	10000	10000	0
648	20231107	093700	50000	10000	10000	10000	10000	0
649	20231107	093600	50000	10000	10000	10000	10000	0
650	20231107	093500	50000	10000	10000	10000	10000	0
651	20231107	093400	50000	10000	10000	10000	10000	0
652	20231107	093300	50000	10000	10000	10000	10000	0
653	20231107	093200	50000	10000	10000	10000	10000	0
654	20231107	093100	50000	10000	10000	10000	10000	0
655	20231107	093000	50000	10000	10000	10000	10000	0
656	20231107	092900	50000	10000	10000	10000	10000	0
657	20231107	092800	50000	10000	10000	10000	10000	0
658	20231107	092700	50000	10000	10000	10000	10000	0
659	20231107	092600	50000	10000	10000	10000	10000	0
660	20231107	092500	50000	10000	10000	10000	10000	0
661	20231107	092400	50000	10000	10000	10000	10000	0
662	20231107	092300	50000	10000	10000	10000	10000	0
663	20231107	092200	50000	10000	10000	10000	10000	0
664	20231107	092100	50000	10000	10000	10000	10000	0
665	20231107	092000	50000	10000	10000	10000	10000	0
666	20231107	091900	50000	10000	10000	10000	10000	0
667	20231107	091800	50000	10000	10000	10000	10000	0
668	20231107	091700	50000	10000	10000	10000	10000	0
669	20231107	091600	50000	10000	10000	10000	10000	0
670	20231107	091500	50000	10000	10000	10000	10000	0
671	20231107	091400	50000	10000	10000	10000	10000	0
672	20231107	091300	50000	10000	10000	10000	10000	0
673	20231107	091200	50000	10000	10000	10000	10000	0
674	20231107	091100	50000	10000	10000	10000	10000	0
675	20231107	091000	50000	10000	10000	10000	10000	0
676	20231107	090900	50000	10000	10000	10000	10000	0
677	20231107	090800	50000	10000	10000	10000	10000	0
678	20231107	090700	50000	10000	10000	10000	10000	0
679	20231107	090600	50000	10000	10000	10000	10000	0
680	20231107	090500	50000	10000	10000	10000	10000	0
681	20231107	090400	50000	10000	10000	10000	10000	0
682	20231107	090300	50000	10000	10000	10000	10000	0
683	20231107	090200	50000	10000	10000	10000	10000	5
684	20231107	090100	0	9770	9770	9770	9770	0
685	20231107	090000	0	9770	9770	9770	9770	0