KissMeData/317860/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210300	9990	4995	4995	4995	4995	2
3	20231107	210200	9990	4995	4995	4995	4995	0
4	20231107	210100	9990	4995	4995	4995	4995	0
5	20231107	210000	9990	4995	4995	4995	4995	0
6	20231107	205900	9990	4995	4995	4995	4995	0
7	20231107	205800	9990	4995	4995	4995	4995	0
8	20231107	205700	9990	4995	4995	4995	4995	0
9	20231107	205600	9990	4995	4995	4995	4995	0
10	20231107	205500	9990	4995	4995	4995	4995	0
11	20231107	205400	9990	4995	4995	4995	4995	0
12	20231107	205300	9990	4995	4995	4995	4995	0
13	20231107	205200	9990	4995	4995	4995	4995	0
14	20231107	205100	9990	4995	4995	4995	4995	0
15	20231107	205000	9990	4995	4995	4995	4995	0
16	20231107	204900	9990	4995	4995	4995	4995	0
17	20231107	204800	9990	4995	4995	4995	4995	0
18	20231107	204700	9990	4995	4995	4995	4995	0
19	20231107	204600	9990	4995	4995	4995	4995	0
20	20231107	204500	9990	4995	4995	4995	4995	0
21	20231107	204400	9990	4995	4995	4995	4995	0
22	20231107	204300	9990	4995	4995	4995	4995	0
23	20231107	204200	9990	4995	4995	4995	4995	0
24	20231107	204100	9990	4995	4995	4995	4995	0
25	20231107	204000	9990	4995	4995	4995	4995	0
26	20231107	203900	9990	4995	4995	4995	4995	0
27	20231107	203800	9990	4995	4995	4995	4995	0
28	20231107	203700	9990	4995	4995	4995	4995	0
29	20231107	203600	9990	4995	4995	4995	4995	0
30	20231107	203500	9990	4995	4995	4995	4995	0
31	20231107	203400	9990	4995	4995	4995	4995	0
32	20231107	203300	9990	4995	4995	4995	4995	2
33	20231107	203200	9990	4995	4995	4995	4995	0
34	20231107	203100	9990	4995	4995	4995	4995	0
35	20231107	203000	9990	4995	4995	4995	4995	0
36	20231107	202900	9990	4995	4995	4995	4995	0
37	20231107	202800	9990	4995	4995	4995	4995	0
38	20231107	202700	9990	4995	4995	4995	4995	0
39	20231107	202600	9990	4995	4995	4995	4995	0
40	20231107	202500	9990	4995	4995	4995	4995	0
41	20231107	202400	9990	4995	4995	4995	4995	0
42	20231107	202300	9990	4995	4995	4995	4995	0
43	20231107	202200	9990	4995	4995	4995	4995	0
44	20231107	202100	9990	4995	4995	4995	4995	0
45	20231107	202000	9990	4995	4995	4995	4995	0
46	20231107	201900	9990	4995	4995	4995	4995	0
47	20231107	201800	9990	4995	4995	4995	4995	0
48	20231107	201700	9990	4995	4995	4995	4995	0
49	20231107	201600	9990	4995	4995	4995	4995	0
50	20231107	201500	9990	4995	4995	4995	4995	0
51	20231107	201400	9990	4995	4995	4995	4995	0
52	20231107	201300	9990	4995	4995	4995	4995	0
53	20231107	201200	9990	4995	4995	4995	4995	0
54	20231107	201100	9990	4995	4995	4995	4995	0
55	20231107	201000	9990	4995	4995	4995	4995	0
56	20231107	200900	9990	4995	4995	4995	4995	0
57	20231107	200800	9990	4995	4995	4995	4995	0
58	20231107	200700	9990	4995	4995	4995	4995	0
59	20231107	200600	9990	4995	4995	4995	4995	0
60	20231107	200500	9990	4995	4995	4995	4995	0
61	20231107	200400	9990	4995	4995	4995	4995	0
62	20231107	200300	9990	4995	4995	4995	4995	2
63	20231107	200200	9990	4995	4995	4995	4995	0
64	20231107	200100	9990	4995	4995	4995	4995	0
65	20231107	200000	9990	4995	4995	4995	4995	0
66	20231107	195900	9990	4995	4995	4995	4995	0
67	20231107	195800	9990	4995	4995	4995	4995	0
68	20231107	195700	9990	4995	4995	4995	4995	0
69	20231107	195600	9990	4995	4995	4995	4995	0
70	20231107	195500	9990	4995	4995	4995	4995	0
71	20231107	195400	9990	4995	4995	4995	4995	0
72	20231107	195300	9990	4995	4995	4995	4995	0
73	20231107	195200	9990	4995	4995	4995	4995	0
74	20231107	195100	9990	4995	4995	4995	4995	0
75	20231107	195000	9990	4995	4995	4995	4995	0
76	20231107	194900	9990	4995	4995	4995	4995	0
77	20231107	194800	9990	4995	4995	4995	4995	0
78	20231107	194700	9990	4995	4995	4995	4995	0
79	20231107	194600	9990	4995	4995	4995	4995	0
80	20231107	194500	9990	4995	4995	4995	4995	0
81	20231107	194400	9990	4995	4995	4995	4995	0
82	20231107	194300	9990	4995	4995	4995	4995	0
83	20231107	194200	9990	4995	4995	4995	4995	0
84	20231107	194100	9990	4995	4995	4995	4995	0
85	20231107	194000	9990	4995	4995	4995	4995	0
86	20231107	193900	9990	4995	4995	4995	4995	0
87	20231107	193800	9990	4995	4995	4995	4995	0
88	20231107	193700	9990	4995	4995	4995	4995	0
89	20231107	193600	9990	4995	4995	4995	4995	0
90	20231107	193500	9990	4995	4995	4995	4995	0
91	20231107	193400	9990	4995	4995	4995	4995	0
92	20231107	193300	9990	4995	4995	4995	4995	2
93	20231107	193200	9990	4995	4995	4995	4995	0
94	20231107	193100	9990	4995	4995	4995	4995	0
95	20231107	193000	9990	4995	4995	4995	4995	0
96	20231107	192900	9990	4995	4995	4995	4995	0
97	20231107	192800	9990	4995	4995	4995	4995	0
98	20231107	192700	9990	4995	4995	4995	4995	0
99	20231107	192600	9990	4995	4995	4995	4995	0
100	20231107	192500	9990	4995	4995	4995	4995	0
101	20231107	192400	9990	4995	4995	4995	4995	0
102	20231107	192300	9990	4995	4995	4995	4995	0
103	20231107	192200	9990	4995	4995	4995	4995	0
104	20231107	192100	9990	4995	4995	4995	4995	0
105	20231107	192000	9990	4995	4995	4995	4995	0
106	20231107	191900	9990	4995	4995	4995	4995	0
107	20231107	191800	9990	4995	4995	4995	4995	0
108	20231107	191700	9990	4995	4995	4995	4995	0
109	20231107	191600	9990	4995	4995	4995	4995	0
110	20231107	191500	9990	4995	4995	4995	4995	0
111	20231107	191400	9990	4995	4995	4995	4995	0
112	20231107	191300	9990	4995	4995	4995	4995	0
113	20231107	191200	9990	4995	4995	4995	4995	0
114	20231107	191100	9990	4995	4995	4995	4995	0
115	20231107	191000	9990	4995	4995	4995	4995	0
116	20231107	190900	9990	4995	4995	4995	4995	0
117	20231107	190800	9990	4995	4995	4995	4995	0
118	20231107	190700	9990	4995	4995	4995	4995	0
119	20231107	190600	9990	4995	4995	4995	4995	0
120	20231107	190500	9990	4995	4995	4995	4995	0
121	20231107	190400	9990	4995	4995	4995	4995	0
122	20231107	190300	9990	4995	4995	4995	4995	2
123	20231107	190200	9990	4995	4995	4995	4995	0
124	20231107	190100	9990	4995	4995	4995	4995	0
125	20231107	190000	9990	4995	4995	4995	4995	0
126	20231107	185900	9990	4995	4995	4995	4995	0
127	20231107	185800	9990	4995	4995	4995	4995	0
128	20231107	185700	9990	4995	4995	4995	4995	0
129	20231107	185600	9990	4995	4995	4995	4995	0
130	20231107	185500	9990	4995	4995	4995	4995	0
131	20231107	185400	9990	4995	4995	4995	4995	0
132	20231107	185300	9990	4995	4995	4995	4995	0
133	20231107	185200	9990	4995	4995	4995	4995	0
134	20231107	185100	9990	4995	4995	4995	4995	0
135	20231107	185000	9990	4995	4995	4995	4995	0
136	20231107	184900	9990	4995	4995	4995	4995	0
137	20231107	184800	9990	4995	4995	4995	4995	0
138	20231107	184700	9990	4995	4995	4995	4995	0
139	20231107	184600	9990	4995	4995	4995	4995	0
140	20231107	184500	9990	4995	4995	4995	4995	0
141	20231107	184400	9990	4995	4995	4995	4995	0
142	20231107	184300	9990	4995	4995	4995	4995	0
143	20231107	184200	9990	4995	4995	4995	4995	0
144	20231107	184100	9990	4995	4995	4995	4995	0
145	20231107	184000	9990	4995	4995	4995	4995	0
146	20231107	183900	9990	4995	4995	4995	4995	0
147	20231107	183800	9990	4995	4995	4995	4995	0
148	20231107	183700	9990	4995	4995	4995	4995	0
149	20231107	183600	9990	4995	4995	4995	4995	0
150	20231107	183500	9990	4995	4995	4995	4995	0
151	20231107	183400	9990	4995	4995	4995	4995	0
152	20231107	183300	9990	4995	4995	4995	4995	2
153	20231107	183200	9990	4995	4995	4995	4995	0
154	20231107	183100	9990	4995	4995	4995	4995	0
155	20231107	183000	9990	4995	4995	4995	4995	0
156	20231107	182900	9990	4995	4995	4995	4995	0
157	20231107	182800	9990	4995	4995	4995	4995	0
158	20231107	182700	9990	4995	4995	4995	4995	0
159	20231107	182600	9990	4995	4995	4995	4995	0
160	20231107	182500	9990	4995	4995	4995	4995	0
161	20231107	182400	9990	4995	4995	4995	4995	0
162	20231107	182300	9990	4995	4995	4995	4995	0
163	20231107	182200	9990	4995	4995	4995	4995	0
164	20231107	182100	9990	4995	4995	4995	4995	0
165	20231107	182000	9990	4995	4995	4995	4995	0
166	20231107	181900	9990	4995	4995	4995	4995	0
167	20231107	181800	9990	4995	4995	4995	4995	0
168	20231107	181700	9990	4995	4995	4995	4995	0
169	20231107	181600	9990	4995	4995	4995	4995	0
170	20231107	181500	9990	4995	4995	4995	4995	0
171	20231107	181400	9990	4995	4995	4995	4995	0
172	20231107	181300	9990	4995	4995	4995	4995	0
173	20231107	181200	9990	4995	4995	4995	4995	0
174	20231107	181100	9990	4995	4995	4995	4995	0
175	20231107	181000	9990	4995	4995	4995	4995	0
176	20231107	180900	9990	4995	4995	4995	4995	0
177	20231107	180800	9990	4995	4995	4995	4995	0
178	20231107	180700	9990	4995	4995	4995	4995	0
179	20231107	180600	9990	4995	4995	4995	4995	0
180	20231107	180500	9990	4995	4995	4995	4995	0
181	20231107	180400	9990	4995	4995	4995	4995	0
182	20231107	180300	9990	4995	4995	4995	4995	2
183	20231107	180200	9990	4995	4995	4995	4995	0
184	20231107	180100	9990	4995	4995	4995	4995	0
185	20231107	180000	9990	4995	4995	4995	4995	0
186	20231107	175900	9990	4995	4995	4995	4995	0
187	20231107	175800	9990	4995	4995	4995	4995	0
188	20231107	175700	9990	4995	4995	4995	4995	0
189	20231107	175600	9990	4995	4995	4995	4995	0
190	20231107	175500	9990	4995	4995	4995	4995	0
191	20231107	175400	9990	4995	4995	4995	4995	0
192	20231107	175300	9990	4995	4995	4995	4995	0
193	20231107	175200	9990	4995	4995	4995	4995	0
194	20231107	175100	9990	4995	4995	4995	4995	0
195	20231107	175000	9990	4995	4995	4995	4995	0
196	20231107	174900	9990	4995	4995	4995	4995	0
197	20231107	174800	9990	4995	4995	4995	4995	0
198	20231107	174700	9990	4995	4995	4995	4995	0
199	20231107	174600	9990	4995	4995	4995	4995	0
200	20231107	174500	9990	4995	4995	4995	4995	0
201	20231107	174400	9990	4995	4995	4995	4995	0
202	20231107	174300	9990	4995	4995	4995	4995	0
203	20231107	174200	9990	4995	4995	4995	4995	0
204	20231107	174100	9990	4995	4995	4995	4995	0
205	20231107	174000	9990	4995	4995	4995	4995	0
206	20231107	173900	9990	4995	4995	4995	4995	0
207	20231107	173800	9990	4995	4995	4995	4995	0
208	20231107	173700	9990	4995	4995	4995	4995	0
209	20231107	173600	9990	4995	4995	4995	4995	0
210	20231107	173500	9990	4995	4995	4995	4995	0
211	20231107	173400	9990	4995	4995	4995	4995	0
212	20231107	173300	9990	4995	4995	4995	4995	2
213	20231107	173200	9990	4995	4995	4995	4995	0
214	20231107	173100	9990	4995	4995	4995	4995	0
215	20231107	173000	9990	4995	4995	4995	4995	0
216	20231107	172900	9990	4995	4995	4995	4995	0
217	20231107	172800	9990	4995	4995	4995	4995	0
218	20231107	172700	9990	4995	4995	4995	4995	0
219	20231107	172600	9990	4995	4995	4995	4995	0
220	20231107	172500	9990	4995	4995	4995	4995	0
221	20231107	172400	9990	4995	4995	4995	4995	0
222	20231107	172300	9990	4995	4995	4995	4995	0
223	20231107	172200	9990	4995	4995	4995	4995	0
224	20231107	172100	9990	4995	4995	4995	4995	0
225	20231107	172000	9990	4995	4995	4995	4995	0
226	20231107	171900	9990	4995	4995	4995	4995	0
227	20231107	171800	9990	4995	4995	4995	4995	0
228	20231107	171700	9990	4995	4995	4995	4995	0
229	20231107	171600	9990	4995	4995	4995	4995	0
230	20231107	171500	9990	4995	4995	4995	4995	0
231	20231107	171400	9990	4995	4995	4995	4995	0
232	20231107	171300	9990	4995	4995	4995	4995	0
233	20231107	171200	9990	4995	4995	4995	4995	0
234	20231107	171100	9990	4995	4995	4995	4995	0
235	20231107	171000	9990	4995	4995	4995	4995	0
236	20231107	170900	9990	4995	4995	4995	4995	0
237	20231107	170800	9990	4995	4995	4995	4995	0
238	20231107	170700	9990	4995	4995	4995	4995	0
239	20231107	170600	9990	4995	4995	4995	4995	0
240	20231107	170500	9990	4995	4995	4995	4995	0
241	20231107	170400	9990	4995	4995	4995	4995	0
242	20231107	170300	9990	4995	4995	4995	4995	2
243	20231107	170200	9990	4995	4995	4995	4995	0
244	20231107	170100	9990	4995	4995	4995	4995	0
245	20231107	170000	9990	4995	4995	4995	4995	0
246	20231107	165900	9990	4995	4995	4995	4995	0
247	20231107	165800	9990	4995	4995	4995	4995	0
248	20231107	165700	9990	4995	4995	4995	4995	0
249	20231107	165600	9990	4995	4995	4995	4995	0
250	20231107	165500	9990	4995	4995	4995	4995	0
251	20231107	165400	9990	4995	4995	4995	4995	0
252	20231107	165300	9990	4995	4995	4995	4995	0
253	20231107	165200	9990	4995	4995	4995	4995	0
254	20231107	165100	9990	4995	4995	4995	4995	0
255	20231107	165000	9990	4995	4995	4995	4995	0
256	20231107	164900	9990	4995	4995	4995	4995	0
257	20231107	164800	9990	4995	4995	4995	4995	0
258	20231107	164700	9990	4995	4995	4995	4995	0
259	20231107	164600	9990	4995	4995	4995	4995	0
260	20231107	164500	9990	4995	4995	4995	4995	0
261	20231107	164400	9990	4995	4995	4995	4995	0
262	20231107	164300	9990	4995	4995	4995	4995	0
263	20231107	164200	9990	4995	4995	4995	4995	0
264	20231107	164100	9990	4995	4995	4995	4995	0
265	20231107	164000	9990	4995	4995	4995	4995	0
266	20231107	163900	9990	4995	4995	4995	4995	0
267	20231107	163800	9990	4995	4995	4995	4995	0
268	20231107	163700	9990	4995	4995	4995	4995	0
269	20231107	163600	9990	4995	4995	4995	4995	0
270	20231107	163500	9990	4995	4995	4995	4995	0
271	20231107	163400	9990	4995	4995	4995	4995	0
272	20231107	163300	9990	4995	4995	4995	4995	2
273	20231107	163200	9990	4995	4995	4995	4995	0
274	20231107	163100	9990	4995	4995	4995	4995	0
275	20231107	163000	9990	4995	4995	4995	4995	0
276	20231107	162900	9990	4995	4995	4995	4995	0
277	20231107	162800	9990	4995	4995	4995	4995	0
278	20231107	162700	9990	4995	4995	4995	4995	0
279	20231107	162600	9990	4995	4995	4995	4995	0
280	20231107	162500	9990	4995	4995	4995	4995	0
281	20231107	162400	9990	4995	4995	4995	4995	0
282	20231107	162300	9990	4995	4995	4995	4995	0
283	20231107	162200	9990	4995	4995	4995	4995	0
284	20231107	162100	9990	4995	4995	4995	4995	0
285	20231107	162000	9990	4995	4995	4995	4995	0
286	20231107	161900	9990	4995	4995	4995	4995	0
287	20231107	161800	9990	4995	4995	4995	4995	0
288	20231107	161700	9990	4995	4995	4995	4995	0
289	20231107	161600	9990	4995	4995	4995	4995	0
290	20231107	161500	9990	4995	4995	4995	4995	0
291	20231107	161400	9990	4995	4995	4995	4995	0
292	20231107	161300	9990	4995	4995	4995	4995	0
293	20231107	161200	9990	4995	4995	4995	4995	0
294	20231107	161100	9990	4995	4995	4995	4995	0
295	20231107	161000	9990	4995	4995	4995	4995	0
296	20231107	160900	9990	4995	4995	4995	4995	0
297	20231107	160800	9990	4995	4995	4995	4995	0
298	20231107	160700	9990	4995	4995	4995	4995	0
299	20231107	160600	9990	4995	4995	4995	4995	0
300	20231107	160500	9990	4995	4995	4995	4995	0
301	20231107	160400	9990	4995	4995	4995	4995	0
302	20231107	160300	9990	4995	4995	4995	4995	2
303	20231107	160200	9990	4995	4995	4995	4995	0
304	20231107	160100	9990	4995	4995	4995	4995	0
305	20231107	160000	9990	4995	4995	4995	4995	0
306	20231107	155900	9990	4995	4995	4995	4995	0
307	20231107	155800	9990	4995	4995	4995	4995	0
308	20231107	155700	9990	4995	4995	4995	4995	0
309	20231107	155600	9990	4995	4995	4995	4995	0
310	20231107	155500	9990	4995	4995	4995	4995	0
311	20231107	155400	9990	4995	4995	4995	4995	0
312	20231107	155300	9990	4995	4995	4995	4995	0
313	20231107	155200	9990	4995	4995	4995	4995	0
314	20231107	155100	9990	4995	4995	4995	4995	0
315	20231107	155000	9990	4995	4995	4995	4995	0
316	20231107	154900	9990	4995	4995	4995	4995	0
317	20231107	154800	9990	4995	4995	4995	4995	0
318	20231107	154700	9990	4995	4995	4995	4995	0
319	20231107	154600	9990	4995	4995	4995	4995	0
320	20231107	154500	9990	4995	4995	4995	4995	0
321	20231107	154400	9990	4995	4995	4995	4995	0
322	20231107	154300	9990	4995	4995	4995	4995	0
323	20231107	154200	9990	4995	4995	4995	4995	0
324	20231107	154100	9990	4995	4995	4995	4995	0
325	20231107	154000	9990	4995	4995	4995	4995	0
326	20231107	153900	9990	4995	4995	4995	4995	0
327	20231107	153800	9990	4995	4995	4995	4995	0
328	20231107	153700	9990	4995	4995	4995	4995	0
329	20231107	153600	9990	4995	4995	4995	4995	0
330	20231107	153500	9990	4995	4995	4995	4995	0
331	20231107	153400	9990	4995	4995	4995	4995	0
332	20231107	153300	9990	4995	4995	4995	4995	2
333	20231107	153200	9990	4995	4995	4995	4995	0
334	20231107	153100	9990	4995	4995	4995	4995	0
335	20231107	153000	9990	4995	4995	4995	4995	0
336	20231107	152900	9990	4995	4995	4995	4995	0
337	20231107	152800	9990	4995	4995	4995	4995	0
338	20231107	152700	9990	4995	4995	4995	4995	0
339	20231107	152600	9990	4995	4995	4995	4995	0
340	20231107	152500	9990	4995	4995	4995	4995	0
341	20231107	152400	9990	4995	4995	4995	4995	0
342	20231107	152300	9990	4995	4995	4995	4995	0
343	20231107	152200	9990	4995	4995	4995	4995	0
344	20231107	152100	9990	4995	4995	4995	4995	0
345	20231107	152000	9990	4995	4995	4995	4995	0
346	20231107	151900	9990	4995	4995	4995	4995	0
347	20231107	151800	9990	4995	4995	4995	4995	0
348	20231107	151700	9990	4995	4995	4995	4995	0
349	20231107	151600	9990	4995	4995	4995	4995	0
350	20231107	151500	9990	4995	4995	4995	4995	0
351	20231107	151400	9990	4995	4995	4995	4995	0
352	20231107	151300	9990	4995	4995	4995	4995	0
353	20231107	151200	9990	4995	4995	4995	4995	0
354	20231107	151100	9990	4995	4995	4995	4995	0
355	20231107	151000	9990	4995	4995	4995	4995	0
356	20231107	150900	9990	4995	4995	4995	4995	0
357	20231107	150800	9990	4995	4995	4995	4995	0
358	20231107	150700	9990	4995	4995	4995	4995	0
359	20231107	150600	9990	4995	4995	4995	4995	0
360	20231107	150500	9990	4995	4995	4995	4995	0
361	20231107	150400	9990	4995	4995	4995	4995	0
362	20231107	150300	9990	4995	4995	4995	4995	0
363	20231107	150200	9990	4995	4995	4995	4995	0
364	20231107	150100	9990	4995	4995	4995	4995	0
365	20231107	150000	9990	4995	4995	4995	4995	0
366	20231107	145900	9990	4995	4995	4995	4995	0
367	20231107	145800	9990	4995	4995	4995	4995	0
368	20231107	145700	9990	4995	4995	4995	4995	0
369	20231107	145600	9990	4995	4995	4995	4995	0
370	20231107	145500	9990	4995	4995	4995	4995	0
371	20231107	145400	9990	4995	4995	4995	4995	0
372	20231107	145300	9990	4995	4995	4995	4995	0
373	20231107	145200	9990	4995	4995	4995	4995	0
374	20231107	145100	9990	4995	4995	4995	4995	0
375	20231107	145000	9990	4995	4995	4995	4995	0
376	20231107	144900	9990	4995	4995	4995	4995	0
377	20231107	144800	9990	4995	4995	4995	4995	0
378	20231107	144700	9990	4995	4995	4995	4995	0
379	20231107	144600	9990	4995	4995	4995	4995	0
380	20231107	144500	9990	4995	4995	4995	4995	0
381	20231107	144400	9990	4995	4995	4995	4995	0
382	20231107	144300	9990	4995	4995	4995	4995	0
383	20231107	144200	9990	4995	4995	4995	4995	0
384	20231107	144100	9990	4995	4995	4995	4995	0
385	20231107	144000	9990	4995	4995	4995	4995	0
386	20231107	143900	9990	4995	4995	4995	4995	0
387	20231107	143800	9990	4995	4995	4995	4995	0
388	20231107	143700	9990	4995	4995	4995	4995	0
389	20231107	143600	9990	4995	4995	4995	4995	0
390	20231107	143500	9990	4995	4995	4995	4995	0
391	20231107	143400	9990	4995	4995	4995	4995	0
392	20231107	143300	9990	4995	4995	4995	4995	0
393	20231107	143200	9990	4995	4995	4995	4995	0
394	20231107	143100	9990	4995	4995	4995	4995	0
395	20231107	143000	9990	4995	4995	4995	4995	0
396	20231107	142900	9990	4995	4995	4995	4995	0
397	20231107	142800	9990	4995	4995	4995	4995	0
398	20231107	142700	9990	4995	4995	4995	4995	0
399	20231107	142600	9990	4995	4995	4995	4995	0
400	20231107	142500	9990	4995	4995	4995	4995	0
401	20231107	142400	9990	4995	4995	4995	4995	0
402	20231107	142300	9990	4995	4995	4995	4995	0
403	20231107	142200	9990	4995	4995	4995	4995	0
404	20231107	142100	9990	4995	4995	4995	4995	0
405	20231107	142000	9990	4995	4995	4995	4995	0
406	20231107	141900	9990	4995	4995	4995	4995	0
407	20231107	141800	9990	4995	4995	4995	4995	0
408	20231107	141700	9990	4995	4995	4995	4995	0
409	20231107	141600	9990	4995	4995	4995	4995	0
410	20231107	141500	9990	4995	4995	4995	4995	0
411	20231107	141400	9990	4995	4995	4995	4995	0
412	20231107	141300	9990	4995	4995	4995	4995	0
413	20231107	141200	9990	4995	4995	4995	4995	0
414	20231107	141100	9990	4995	4995	4995	4995	0
415	20231107	141000	9990	4995	4995	4995	4995	0
416	20231107	140900	9990	4995	4995	4995	4995	0
417	20231107	140800	9990	4995	4995	4995	4995	0
418	20231107	140700	9990	4995	4995	4995	4995	0
419	20231107	140600	9990	4995	4995	4995	4995	0
420	20231107	140500	9990	4995	4995	4995	4995	0
421	20231107	140400	9990	4995	4995	4995	4995	0
422	20231107	140300	9990	4995	4995	4995	4995	0
423	20231107	140200	9990	4995	4995	4995	4995	0
424	20231107	140100	9990	4995	4995	4995	4995	0
425	20231107	140000	9990	4995	4995	4995	4995	0
426	20231107	135900	9990	4995	4995	4995	4995	0
427	20231107	135800	9990	4995	4995	4995	4995	0
428	20231107	135700	9990	4995	4995	4995	4995	0
429	20231107	135600	9990	4995	4995	4995	4995	0
430	20231107	135500	9990	4995	4995	4995	4995	0
431	20231107	135400	9990	4995	4995	4995	4995	0
432	20231107	135300	9990	4995	4995	4995	4995	0
433	20231107	135200	9990	4995	4995	4995	4995	0
434	20231107	135100	9990	4995	4995	4995	4995	0
435	20231107	135000	9990	4995	4995	4995	4995	0
436	20231107	134900	9990	4995	4995	4995	4995	0
437	20231107	134800	9990	4995	4995	4995	4995	0
438	20231107	134700	9990	4995	4995	4995	4995	0
439	20231107	134600	9990	4995	4995	4995	4995	0
440	20231107	134500	9990	4995	4995	4995	4995	0
441	20231107	134400	9990	4995	4995	4995	4995	0
442	20231107	134300	9990	4995	4995	4995	4995	0
443	20231107	134200	9990	4995	4995	4995	4995	0
444	20231107	134100	9990	4995	4995	4995	4995	0
445	20231107	134000	9990	4995	4995	4995	4995	0
446	20231107	133900	9990	4995	4995	4995	4995	0
447	20231107	133800	9990	4995	4995	4995	4995	0
448	20231107	133700	9990	4995	4995	4995	4995	0
449	20231107	133600	9990	4995	4995	4995	4995	0
450	20231107	133500	9990	4995	4995	4995	4995	0
451	20231107	133400	9990	4995	4995	4995	4995	0
452	20231107	133300	9990	4995	4995	4995	4995	0
453	20231107	133200	9990	4995	4995	4995	4995	0
454	20231107	133100	9990	4995	4995	4995	4995	0
455	20231107	133000	9990	4995	4995	4995	4995	0
456	20231107	132900	9990	4995	4995	4995	4995	0
457	20231107	132800	9990	4995	4995	4995	4995	0
458	20231107	132700	9990	4995	4995	4995	4995	0
459	20231107	132600	9990	4995	4995	4995	4995	0
460	20231107	132500	9990	4995	4995	4995	4995	0
461	20231107	132400	9990	4995	4995	4995	4995	0
462	20231107	132300	9990	4995	4995	4995	4995	0
463	20231107	132200	9990	4995	4995	4995	4995	0
464	20231107	132100	9990	4995	4995	4995	4995	0
465	20231107	132000	9990	4995	4995	4995	4995	0
466	20231107	131900	9990	4995	4995	4995	4995	0
467	20231107	131800	9990	4995	4995	4995	4995	0
468	20231107	131700	9990	4995	4995	4995	4995	0
469	20231107	131600	9990	4995	4995	4995	4995	0
470	20231107	131500	9990	4995	4995	4995	4995	0
471	20231107	131400	9990	4995	4995	4995	4995	0
472	20231107	131300	9990	4995	4995	4995	4995	0
473	20231107	131200	9990	4995	4995	4995	4995	0
474	20231107	131100	9990	4995	4995	4995	4995	0
475	20231107	131000	9990	4995	4995	4995	4995	0
476	20231107	130900	9990	4995	4995	4995	4995	0
477	20231107	130800	9990	4995	4995	4995	4995	0
478	20231107	130700	9990	4995	4995	4995	4995	0
479	20231107	130600	9990	4995	4995	4995	4995	0
480	20231107	130500	9990	4995	4995	4995	4995	0
481	20231107	130400	9990	4995	4995	4995	4995	0
482	20231107	130300	9990	4995	4995	4995	4995	0
483	20231107	130200	9990	4995	4995	4995	4995	0
484	20231107	130100	9990	4995	4995	4995	4995	0
485	20231107	130000	9990	4995	4995	4995	4995	0
486	20231107	125900	9990	4995	4995	4995	4995	0
487	20231107	125800	9990	4995	4995	4995	4995	0
488	20231107	125700	9990	4995	4995	4995	4995	0
489	20231107	125600	9990	4995	4995	4995	4995	0
490	20231107	125500	9990	4995	4995	4995	4995	0
491	20231107	125400	9990	4995	4995	4995	4995	0
492	20231107	125300	9990	4995	4995	4995	4995	0
493	20231107	125200	9990	4995	4995	4995	4995	0
494	20231107	125100	9990	4995	4995	4995	4995	0
495	20231107	125000	9990	4995	4995	4995	4995	0
496	20231107	124900	9990	4995	4995	4995	4995	0
497	20231107	124800	9990	4995	4995	4995	4995	0
498	20231107	124700	9990	4995	4995	4995	4995	0
499	20231107	124600	9990	4995	4995	4995	4995	0
500	20231107	124500	9990	4995	4995	4995	4995	0
501	20231107	124400	9990	4995	4995	4995	4995	0
502	20231107	124300	9990	4995	4995	4995	4995	0
503	20231107	124200	9990	4995	4995	4995	4995	0
504	20231107	124100	9990	4995	4995	4995	4995	0
505	20231107	124000	9990	4995	4995	4995	4995	0
506	20231107	123900	9990	4995	4995	4995	4995	0
507	20231107	123800	9990	4995	4995	4995	4995	0
508	20231107	123700	9990	4995	4995	4995	4995	0
509	20231107	123600	9990	4995	4995	4995	4995	0
510	20231107	123500	9990	4995	4995	4995	4995	0
511	20231107	123400	9990	4995	4995	4995	4995	0
512	20231107	123300	9990	4995	4995	4995	4995	0
513	20231107	123200	9990	4995	4995	4995	4995	0
514	20231107	123100	9990	4995	4995	4995	4995	0
515	20231107	123000	9990	4995	4995	4995	4995	0
516	20231107	122900	9990	4995	4995	4995	4995	0
517	20231107	122800	9990	4995	4995	4995	4995	0
518	20231107	122700	9990	4995	4995	4995	4995	0
519	20231107	122600	9990	4995	4995	4995	4995	0
520	20231107	122500	9990	4995	4995	4995	4995	0
521	20231107	122400	9990	4995	4995	4995	4995	0
522	20231107	122300	9990	4995	4995	4995	4995	0
523	20231107	122200	9990	4995	4995	4995	4995	0
524	20231107	122100	9990	4995	4995	4995	4995	0
525	20231107	122000	9990	4995	4995	4995	4995	0
526	20231107	121900	9990	4995	4995	4995	4995	0
527	20231107	121800	9990	4995	4995	4995	4995	0
528	20231107	121700	9990	4995	4995	4995	4995	0
529	20231107	121600	9990	4995	4995	4995	4995	0
530	20231107	121500	9990	4995	4995	4995	4995	0
531	20231107	121400	9990	4995	4995	4995	4995	0
532	20231107	121300	9990	4995	4995	4995	4995	0
533	20231107	121200	9990	4995	4995	4995	4995	0
534	20231107	121100	9990	4995	4995	4995	4995	0
535	20231107	121000	9990	4995	4995	4995	4995	0
536	20231107	120900	9990	4995	4995	4995	4995	0
537	20231107	120800	9990	4995	4995	4995	4995	0
538	20231107	120700	9990	4995	4995	4995	4995	0
539	20231107	120600	9990	4995	4995	4995	4995	0
540	20231107	120500	9990	4995	4995	4995	4995	0
541	20231107	120400	9990	4995	4995	4995	4995	0
542	20231107	120300	9990	4995	4995	4995	4995	0
543	20231107	120200	9990	4995	4995	4995	4995	0
544	20231107	120100	9990	4995	4995	4995	4995	0
545	20231107	120000	9990	4995	4995	4995	4995	0
546	20231107	115900	9990	4995	4995	4995	4995	0
547	20231107	115800	9990	4995	4995	4995	4995	0
548	20231107	115700	9990	4995	4995	4995	4995	0
549	20231107	115600	9990	4995	4995	4995	4995	0
550	20231107	115500	9990	4995	4995	4995	4995	0
551	20231107	115400	9990	4995	4995	4995	4995	0
552	20231107	115300	9990	4995	4995	4995	4995	0
553	20231107	115200	9990	4995	4995	4995	4995	0
554	20231107	115100	9990	4995	4995	4995	4995	0
555	20231107	115000	9990	4995	4995	4995	4995	0
556	20231107	114900	9990	4995	4995	4995	4995	0
557	20231107	114800	9990	4995	4995	4995	4995	0
558	20231107	114700	9990	4995	4995	4995	4995	0
559	20231107	114600	9990	4995	4995	4995	4995	0
560	20231107	114500	9990	4995	4995	4995	4995	0
561	20231107	114400	9990	4995	4995	4995	4995	0
562	20231107	114300	9990	4995	4995	4995	4995	0
563	20231107	114200	9990	4995	4995	4995	4995	0
564	20231107	114100	9990	4995	4995	4995	4995	0
565	20231107	114000	9990	4995	4995	4995	4995	0
566	20231107	113900	9990	4995	4995	4995	4995	0
567	20231107	113800	9990	4995	4995	4995	4995	0
568	20231107	113700	9990	4995	4995	4995	4995	0
569	20231107	113600	9990	4995	4995	4995	4995	0
570	20231107	113500	9990	4995	4995	4995	4995	0
571	20231107	113400	9990	4995	4995	4995	4995	0
572	20231107	113300	9990	4995	4995	4995	4995	0
573	20231107	113200	9990	4995	4995	4995	4995	0
574	20231107	113100	9990	4995	4995	4995	4995	0
575	20231107	113000	9990	4995	4995	4995	4995	0
576	20231107	112900	9990	4995	4995	4995	4995	0
577	20231107	112800	9990	4995	4995	4995	4995	0
578	20231107	112700	9990	4995	4995	4995	4995	0
579	20231107	112600	9990	4995	4995	4995	4995	0
580	20231107	112500	9990	4995	4995	4995	4995	0
581	20231107	112400	9990	4995	4995	4995	4995	0
582	20231107	112300	9990	4995	4995	4995	4995	0
583	20231107	112200	9990	4995	4995	4995	4995	0
584	20231107	112100	9990	4995	4995	4995	4995	0
585	20231107	112000	9990	4995	4995	4995	4995	0
586	20231107	111900	9990	4995	4995	4995	4995	0
587	20231107	111800	9990	4995	4995	4995	4995	0
588	20231107	111700	9990	4995	4995	4995	4995	0
589	20231107	111600	9990	4995	4995	4995	4995	0
590	20231107	111500	9990	4995	4995	4995	4995	0
591	20231107	111400	9990	4995	4995	4995	4995	0
592	20231107	111300	9990	4995	4995	4995	4995	0
593	20231107	111200	9990	4995	4995	4995	4995	0
594	20231107	111100	9990	4995	4995	4995	4995	0
595	20231107	111000	9990	4995	4995	4995	4995	0
596	20231107	110900	9990	4995	4995	4995	4995	0
597	20231107	110800	9990	4995	4995	4995	4995	0
598	20231107	110700	9990	4995	4995	4995	4995	0
599	20231107	110600	9990	4995	4995	4995	4995	0
600	20231107	110500	9990	4995	4995	4995	4995	0
601	20231107	110400	9990	4995	4995	4995	4995	0
602	20231107	110300	9990	4995	4995	4995	4995	0
603	20231107	110200	9990	4995	4995	4995	4995	0
604	20231107	110100	9990	4995	4995	4995	4995	0
605	20231107	110000	9990	4995	4995	4995	4995	0
606	20231107	105900	9990	4995	4995	4995	4995	0
607	20231107	105800	9990	4995	4995	4995	4995	0
608	20231107	105700	9990	4995	4995	4995	4995	0
609	20231107	105600	9990	4995	4995	4995	4995	0
610	20231107	105500	9990	4995	4995	4995	4995	0
611	20231107	105400	9990	4995	4995	4995	4995	0
612	20231107	105300	9990	4995	4995	4995	4995	0
613	20231107	105200	9990	4995	4995	4995	4995	0
614	20231107	105100	9990	4995	4995	4995	4995	0
615	20231107	105000	9990	4995	4995	4995	4995	0
616	20231107	104900	9990	4995	4995	4995	4995	0
617	20231107	104800	9990	4995	4995	4995	4995	0
618	20231107	104700	9990	4995	4995	4995	4995	0
619	20231107	104600	9990	4995	4995	4995	4995	0
620	20231107	104500	9990	4995	4995	4995	4995	0
621	20231107	104400	9990	4995	4995	4995	4995	0
622	20231107	104300	9990	4995	4995	4995	4995	0
623	20231107	104200	9990	4995	4995	4995	4995	0
624	20231107	104100	9990	4995	4995	4995	4995	0
625	20231107	104000	9990	4995	4995	4995	4995	0
626	20231107	103900	9990	4995	4995	4995	4995	0
627	20231107	103800	9990	4995	4995	4995	4995	0
628	20231107	103700	9990	4995	4995	4995	4995	0
629	20231107	103600	9990	4995	4995	4995	4995	0
630	20231107	103500	9990	4995	4995	4995	4995	0
631	20231107	103400	9990	4995	4995	4995	4995	0
632	20231107	103300	9990	4995	4995	4995	4995	0
633	20231107	103200	9990	4995	4995	4995	4995	0
634	20231107	103100	9990	4995	4995	4995	4995	0
635	20231107	103000	9990	4995	4995	4995	4995	0
636	20231107	102900	9990	4995	4995	4995	4995	0
637	20231107	102800	9990	4995	4995	4995	4995	0
638	20231107	102700	9990	4995	4995	4995	4995	0
639	20231107	102600	9990	4995	4995	4995	4995	0
640	20231107	102500	9990	4995	4995	4995	4995	0
641	20231107	102400	9990	4995	4995	4995	4995	0
642	20231107	102300	9990	4995	4995	4995	4995	0
643	20231107	102200	9990	4995	4995	4995	4995	0
644	20231107	102100	9990	4995	4995	4995	4995	0
645	20231107	102000	9990	4995	4995	4995	4995	0
646	20231107	101900	9990	4995	4995	4995	4995	0
647	20231107	101800	9990	4995	4995	4995	4995	0
648	20231107	101700	9990	4995	4995	4995	4995	0
649	20231107	101600	9990	4995	4995	4995	4995	0
650	20231107	101500	9990	4995	4995	4995	4995	0
651	20231107	101400	9990	4995	4995	4995	4995	0
652	20231107	101300	9990	4995	4995	4995	4995	0
653	20231107	101200	9990	4995	4995	4995	4995	0
654	20231107	101100	9990	4995	4995	4995	4995	0
655	20231107	101000	9990	4995	4995	4995	4995	0
656	20231107	100900	9990	4995	4995	4995	4995	0
657	20231107	100800	9990	4995	4995	4995	4995	0
658	20231107	100700	9990	4995	4995	4995	4995	0
659	20231107	100600	9990	4995	4995	4995	4995	0
660	20231107	100500	9990	4995	4995	4995	4995	0
661	20231107	100400	9990	4995	4995	4995	4995	0
662	20231107	100300	9990	4995	4995	4995	4995	0
663	20231107	100200	9990	4995	4995	4995	4995	0
664	20231107	100100	9990	4995	4995	4995	4995	0
665	20231107	100000	9990	4995	4995	4995	4995	0
666	20231107	095900	9990	4995	4995	4995	4995	0
667	20231107	095800	9990	4995	4995	4995	4995	0
668	20231107	095700	9990	4995	4995	4995	4995	0
669	20231107	095600	9990	4995	4995	4995	4995	0
670	20231107	095500	9990	4995	4995	4995	4995	0
671	20231107	095400	9990	4995	4995	4995	4995	0
672	20231107	095300	9990	4995	4995	4995	4995	0
673	20231107	095200	9990	4995	4995	4995	4995	0
674	20231107	095100	9990	4995	4995	4995	4995	0
675	20231107	095000	9990	4995	4995	4995	4995	0
676	20231107	094900	9990	4995	4995	4995	4995	0
677	20231107	094800	9990	4995	4995	4995	4995	0
678	20231107	094700	9990	4995	4995	4995	4995	0
679	20231107	094600	9990	4995	4995	4995	4995	2
680	20231107	094500	0	4995	4995	4995	4995	0
681	20231107	094400	0	4995	4995	4995	4995	0
682	20231107	094300	0	4995	4995	4995	4995	0
683	20231107	094200	0	4995	4995	4995	4995	0
684	20231107	094100	0	4995	4995	4995	4995	0
685	20231107	094000	0	4995	4995	4995	4995	0
686	20231107	093900	0	4995	4995	4995	4995	0
687	20231107	093800	0	4995	4995	4995	4995	0
688	20231107	093700	0	4995	4995	4995	4995	0
689	20231107	093600	0	4995	4995	4995	4995	0
690	20231107	093500	0	4995	4995	4995	4995	0
691	20231107	093400	0	4995	4995	4995	4995	0
692	20231107	093300	0	4995	4995	4995	4995	0
693	20231107	093200	0	4995	4995	4995	4995	0
694	20231107	093100	0	4995	4995	4995	4995	0
695	20231107	093000	0	4995	4995	4995	4995	0
696	20231107	092900	0	4995	4995	4995	4995	0
697	20231107	092800	0	4995	4995	4995	4995	0
698	20231107	092700	0	4995	4995	4995	4995	0
699	20231107	092600	0	4995	4995	4995	4995	0
700	20231107	092500	0	4995	4995	4995	4995	0
701	20231107	092400	0	4995	4995	4995	4995	0
702	20231107	092300	0	4995	4995	4995	4995	0
703	20231107	092200	0	4995	4995	4995	4995	0
704	20231107	092100	0	4995	4995	4995	4995	0
705	20231107	092000	0	4995	4995	4995	4995	0
706	20231107	091900	0	4995	4995	4995	4995	0
707	20231107	091800	0	4995	4995	4995	4995	0
708	20231107	091700	0	4995	4995	4995	4995	0
709	20231107	091600	0	4995	4995	4995	4995	0
710	20231107	091500	0	4995	4995	4995	4995	0
711	20231107	091400	0	4995	4995	4995	4995	0
712	20231107	091300	0	4995	4995	4995	4995	0
713	20231107	091200	0	4995	4995	4995	4995	0
714	20231107	091100	0	4995	4995	4995	4995	0
715	20231107	091000	0	4995	4995	4995	4995	0
716	20231107	090900	0	4995	4995	4995	4995	0
717	20231107	090800	0	4995	4995	4995	4995	0
718	20231107	090700	0	4995	4995	4995	4995	0
719	20231107	090600	0	4995	4995	4995	4995	0
720	20231107	090500	0	4995	4995	4995	4995	0
721	20231107	090400	0	4995	4995	4995	4995	0
722	20231107	090300	0	4995	4995	4995	4995	0
723	20231107	090200	0	4995	4995	4995	4995	0
724	20231107	090100	0	4995	4995	4995	4995	0
725	20231107	090000	0	4995	4995	4995	4995	0