KissMeData/054670/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193300	22086883030	8930	8930	8930	8930	7812
3	20231107	193200	22086883030	8930	8930	8930	8930	0
4	20231107	193100	22086883030	8930	8930	8930	8930	0
5	20231107	193000	22086883030	8930	8930	8930	8930	0
6	20231107	192900	22086883030	8930	8930	8930	8930	0
7	20231107	192800	22086883030	8930	8930	8930	8930	0
8	20231107	192700	22086883030	8930	8930	8930	8930	0
9	20231107	192600	22086883030	8930	8930	8930	8930	0
10	20231107	192500	22086883030	8930	8930	8930	8930	0
11	20231107	192400	22086883030	8930	8930	8930	8930	0
12	20231107	192300	22086883030	8930	8930	8930	8930	0
13	20231107	192200	22086883030	8930	8930	8930	8930	0
14	20231107	192100	22086883030	8930	8930	8930	8930	0
15	20231107	192000	22086883030	8930	8930	8930	8930	0
16	20231107	191900	22086883030	8930	8930	8930	8930	0
17	20231107	191800	22086883030	8930	8930	8930	8930	0
18	20231107	191700	22086883030	8930	8930	8930	8930	0
19	20231107	191600	22086883030	8930	8930	8930	8930	0
20	20231107	191500	22086883030	8930	8930	8930	8930	0
21	20231107	191400	22086883030	8930	8930	8930	8930	0
22	20231107	191300	22086883030	8930	8930	8930	8930	0
23	20231107	191200	22086883030	8930	8930	8930	8930	0
24	20231107	191100	22086883030	8930	8930	8930	8930	0
25	20231107	191000	22086883030	8930	8930	8930	8930	0
26	20231107	190900	22086883030	8930	8930	8930	8930	0
27	20231107	190800	22086883030	8930	8930	8930	8930	0
28	20231107	190700	22086883030	8930	8930	8930	8930	0
29	20231107	190600	22086883030	8930	8930	8930	8930	0
30	20231107	190500	22086883030	8930	8930	8930	8930	0
31	20231107	190400	22086883030	8930	8930	8930	8930	0
32	20231107	190300	22086883030	8930	8930	8930	8930	7812
33	20231107	190200	22086883030	8930	8930	8930	8930	0
34	20231107	190100	22086883030	8930	8930	8930	8930	0
35	20231107	190000	22086883030	8930	8930	8930	8930	0
36	20231107	185900	22086883030	8930	8930	8930	8930	0
37	20231107	185800	22086883030	8930	8930	8930	8930	0
38	20231107	185700	22086883030	8930	8930	8930	8930	0
39	20231107	185600	22086883030	8930	8930	8930	8930	0
40	20231107	185500	22086883030	8930	8930	8930	8930	0
41	20231107	185400	22086883030	8930	8930	8930	8930	0
42	20231107	185300	22086883030	8930	8930	8930	8930	0
43	20231107	185200	22086883030	8930	8930	8930	8930	0
44	20231107	185100	22086883030	8930	8930	8930	8930	0
45	20231107	185000	22086883030	8930	8930	8930	8930	0
46	20231107	184900	22086883030	8930	8930	8930	8930	0
47	20231107	184800	22086883030	8930	8930	8930	8930	0
48	20231107	184700	22086883030	8930	8930	8930	8930	0
49	20231107	184600	22086883030	8930	8930	8930	8930	0
50	20231107	184500	22086883030	8930	8930	8930	8930	0
51	20231107	184400	22086883030	8930	8930	8930	8930	0
52	20231107	184300	22086883030	8930	8930	8930	8930	0
53	20231107	184200	22086883030	8930	8930	8930	8930	0
54	20231107	184100	22086883030	8930	8930	8930	8930	0
55	20231107	184000	22086883030	8930	8930	8930	8930	0
56	20231107	183900	22086883030	8930	8930	8930	8930	0
57	20231107	183800	22086883030	8930	8930	8930	8930	0
58	20231107	183700	22086883030	8930	8930	8930	8930	0
59	20231107	183600	22086883030	8930	8930	8930	8930	0
60	20231107	183500	22086883030	8930	8930	8930	8930	0
61	20231107	183400	22086883030	8930	8930	8930	8930	0
62	20231107	183300	22086883030	8930	8930	8930	8930	7812
63	20231107	183200	22086883030	8930	8930	8930	8930	0
64	20231107	183100	22086883030	8930	8930	8930	8930	0
65	20231107	183000	22086883030	8930	8930	8930	8930	0
66	20231107	182900	22086883030	8930	8930	8930	8930	0
67	20231107	182800	22086883030	8930	8930	8930	8930	0
68	20231107	182700	22086883030	8930	8930	8930	8930	0
69	20231107	182600	22086883030	8930	8930	8930	8930	0
70	20231107	182500	22086883030	8930	8930	8930	8930	0
71	20231107	182400	22086883030	8930	8930	8930	8930	0
72	20231107	182300	22086883030	8930	8930	8930	8930	0
73	20231107	182200	22086883030	8930	8930	8930	8930	0
74	20231107	182100	22086883030	8930	8930	8930	8930	0
75	20231107	182000	22086883030	8930	8930	8930	8930	0
76	20231107	181900	22086883030	8930	8930	8930	8930	0
77	20231107	181800	22086883030	8930	8930	8930	8930	0
78	20231107	181700	22086883030	8930	8930	8930	8930	0
79	20231107	181600	22086883030	8930	8930	8930	8930	0
80	20231107	181500	22086883030	8930	8930	8930	8930	0
81	20231107	181400	22086883030	8930	8930	8930	8930	0
82	20231107	181300	22086883030	8930	8930	8930	8930	0
83	20231107	181200	22086883030	8930	8930	8930	8930	0
84	20231107	181100	22086883030	8930	8930	8930	8930	0
85	20231107	181000	22086883030	8930	8930	8930	8930	0
86	20231107	180900	22086883030	8930	8930	8930	8930	0
87	20231107	180800	22086883030	8930	8930	8930	8930	0
88	20231107	180700	22086883030	8930	8930	8930	8930	0
89	20231107	180600	22086883030	8930	8930	8930	8930	0
90	20231107	180500	22086883030	8930	8930	8930	8930	0
91	20231107	180400	22086883030	8930	8930	8930	8930	0
92	20231107	180300	22086883030	8930	8930	8930	8930	7812
93	20231107	180200	22086883030	8930	8930	8930	8930	0
94	20231107	180100	22086883030	8930	8930	8930	8930	0
95	20231107	180000	22086883030	8930	8930	8930	8930	0
96	20231107	175900	22086883030	8930	8930	8930	8930	0
97	20231107	175800	22086883030	8930	8930	8930	8930	0
98	20231107	175700	22086883030	8930	8930	8930	8930	0
99	20231107	175600	22086883030	8930	8930	8930	8930	0
100	20231107	175500	22086883030	8930	8930	8930	8930	0
101	20231107	175400	22086883030	8930	8930	8930	8930	0
102	20231107	175300	22086883030	8930	8930	8930	8930	0
103	20231107	175200	22086883030	8930	8930	8930	8930	0
104	20231107	175100	22086883030	8930	8930	8930	8930	0
105	20231107	175000	22086883030	8930	8930	8930	8930	0
106	20231107	174900	22086883030	8930	8930	8930	8930	0
107	20231107	174800	22086883030	8930	8930	8930	8930	0
108	20231107	174700	22086883030	8930	8930	8930	8930	0
109	20231107	174600	22086883030	8930	8930	8930	8930	0
110	20231107	174500	22086883030	8930	8930	8930	8930	0
111	20231107	174400	22086883030	8930	8930	8930	8930	0
112	20231107	174300	22086883030	8930	8930	8930	8930	0
113	20231107	174200	22086883030	8930	8930	8930	8930	0
114	20231107	174100	22086883030	8930	8930	8930	8930	0
115	20231107	174000	22086883030	8930	8930	8930	8930	0
116	20231107	173900	22086883030	8930	8930	8930	8930	0
117	20231107	173800	22086883030	8930	8930	8930	8930	0
118	20231107	173700	22086883030	8930	8930	8930	8930	0
119	20231107	173600	22086883030	8930	8930	8930	8930	0
120	20231107	173500	22086883030	8930	8930	8930	8930	0
121	20231107	173400	22086883030	8930	8930	8930	8930	0
122	20231107	173300	22086883030	8930	8930	8930	8930	7812
123	20231107	173200	22086883030	8930	8930	8930	8930	0
124	20231107	173100	22086883030	8930	8930	8930	8930	0
125	20231107	173000	22086883030	8930	8930	8930	8930	0
126	20231107	172900	22086883030	8930	8930	8930	8930	0
127	20231107	172800	22086883030	8930	8930	8930	8930	0
128	20231107	172700	22086883030	8930	8930	8930	8930	0
129	20231107	172600	22086883030	8930	8930	8930	8930	0
130	20231107	172500	22086883030	8930	8930	8930	8930	0
131	20231107	172400	22086883030	8930	8930	8930	8930	0
132	20231107	172300	22086883030	8930	8930	8930	8930	0
133	20231107	172200	22086883030	8930	8930	8930	8930	0
134	20231107	172100	22086883030	8930	8930	8930	8930	0
135	20231107	172000	22086883030	8930	8930	8930	8930	0
136	20231107	171900	22086883030	8930	8930	8930	8930	0
137	20231107	171800	22086883030	8930	8930	8930	8930	0
138	20231107	171700	22086883030	8930	8930	8930	8930	0
139	20231107	171600	22086883030	8930	8930	8930	8930	0
140	20231107	171500	22086883030	8930	8930	8930	8930	0
141	20231107	171400	22086883030	8930	8930	8930	8930	0
142	20231107	171300	22086883030	8930	8930	8930	8930	0
143	20231107	171200	22086883030	8930	8930	8930	8930	0
144	20231107	171100	22086883030	8930	8930	8930	8930	0
145	20231107	171000	22086883030	8930	8930	8930	8930	0
146	20231107	170900	22086883030	8930	8930	8930	8930	0
147	20231107	170800	22086883030	8930	8930	8930	8930	0
148	20231107	170700	22086883030	8930	8930	8930	8930	0
149	20231107	170600	22086883030	8930	8930	8930	8930	0
150	20231107	170500	22086883030	8930	8930	8930	8930	0
151	20231107	170400	22086883030	8930	8930	8930	8930	0
152	20231107	170300	22086883030	8930	8930	8930	8930	7812
153	20231107	170200	22086883030	8930	8930	8930	8930	0
154	20231107	170100	22086883030	8930	8930	8930	8930	0
155	20231107	170000	22086883030	8930	8930	8930	8930	0
156	20231107	165900	22086883030	8930	8930	8930	8930	0
157	20231107	165800	22086883030	8930	8930	8930	8930	0
158	20231107	165700	22086883030	8930	8930	8930	8930	0
159	20231107	165600	22086883030	8930	8930	8930	8930	0
160	20231107	165500	22086883030	8930	8930	8930	8930	0
161	20231107	165400	22086883030	8930	8930	8930	8930	0
162	20231107	165300	22086883030	8930	8930	8930	8930	0
163	20231107	165200	22086883030	8930	8930	8930	8930	0
164	20231107	165100	22086883030	8930	8930	8930	8930	0
165	20231107	165000	22086883030	8930	8930	8930	8930	0
166	20231107	164900	22086883030	8930	8930	8930	8930	0
167	20231107	164800	22086883030	8930	8930	8930	8930	0
168	20231107	164700	22086883030	8930	8930	8930	8930	0
169	20231107	164600	22086883030	8930	8930	8930	8930	0
170	20231107	164500	22086883030	8930	8930	8930	8930	0
171	20231107	164400	22086883030	8930	8930	8930	8930	0
172	20231107	164300	22086883030	8930	8930	8930	8930	0
173	20231107	164200	22086883030	8930	8930	8930	8930	0
174	20231107	164100	22086883030	8930	8930	8930	8930	0
175	20231107	164000	22086883030	8930	8930	8930	8930	0
176	20231107	163900	22086883030	8930	8930	8930	8930	0
177	20231107	163800	22086883030	8930	8930	8930	8930	0
178	20231107	163700	22086883030	8930	8930	8930	8930	0
179	20231107	163600	22086883030	8930	8930	8930	8930	0
180	20231107	163500	22086883030	8930	8930	8930	8930	0
181	20231107	163400	22086883030	8930	8930	8930	8930	0
182	20231107	163300	22086883030	8930	8930	8930	8930	7812
183	20231107	163200	22086883030	8930	8930	8930	8930	0
184	20231107	163100	22086883030	8930	8930	8930	8930	0
185	20231107	163000	22086883030	8930	8930	8930	8930	0
186	20231107	162900	22086883030	8930	8930	8930	8930	0
187	20231107	162800	22086883030	8930	8930	8930	8930	0
188	20231107	162700	22086883030	8930	8930	8930	8930	0
189	20231107	162600	22086883030	8930	8930	8930	8930	0
190	20231107	162500	22086883030	8930	8930	8930	8930	0
191	20231107	162400	22086883030	8930	8930	8930	8930	0
192	20231107	162300	22086883030	8930	8930	8930	8930	0
193	20231107	162200	22086883030	8930	8930	8930	8930	0
194	20231107	162100	22086883030	8930	8930	8930	8930	0
195	20231107	162000	22086883030	8930	8930	8930	8930	0
196	20231107	161900	22086883030	8930	8930	8930	8930	0
197	20231107	161800	22086883030	8930	8930	8930	8930	0
198	20231107	161700	22086883030	8930	8930	8930	8930	0
199	20231107	161600	22086883030	8930	8930	8930	8930	0
200	20231107	161500	22086883030	8930	8930	8930	8930	0
201	20231107	161400	22086883030	8930	8930	8930	8930	0
202	20231107	161300	22086883030	8930	8930	8930	8930	0
203	20231107	161200	22086883030	8930	8930	8930	8930	0
204	20231107	161100	22086883030	8930	8930	8930	8930	0
205	20231107	161000	22086883030	8930	8930	8930	8930	0
206	20231107	160900	22086883030	8930	8930	8930	8930	0
207	20231107	160800	22086883030	8930	8930	8930	8930	0
208	20231107	160700	22086883030	8930	8930	8930	8930	0
209	20231107	160600	22086883030	8930	8930	8930	8930	0
210	20231107	160500	22086883030	8930	8930	8930	8930	0
211	20231107	160400	22086883030	8930	8930	8930	8930	0
212	20231107	160300	22086883030	8930	8930	8930	8930	7812
213	20231107	160200	22086883030	8930	8930	8930	8930	0
214	20231107	160100	22086883030	8930	8930	8930	8930	0
215	20231107	160000	22086883030	8930	8930	8930	8930	0
216	20231107	155900	22086883030	8930	8930	8930	8930	0
217	20231107	155800	22086883030	8930	8930	8930	8930	0
218	20231107	155700	22086883030	8930	8930	8930	8930	0
219	20231107	155600	22086883030	8930	8930	8930	8930	0
220	20231107	155500	22086883030	8930	8930	8930	8930	0
221	20231107	155400	22086883030	8930	8930	8930	8930	0
222	20231107	155300	22086883030	8930	8930	8930	8930	0
223	20231107	155200	22086883030	8930	8930	8930	8930	0
224	20231107	155100	22086883030	8930	8930	8930	8930	0
225	20231107	155000	22086883030	8930	8930	8930	8930	0
226	20231107	154900	22086883030	8930	8930	8930	8930	0
227	20231107	154800	22086883030	8930	8930	8930	8930	0
228	20231107	154700	22086883030	8930	8930	8930	8930	0
229	20231107	154600	22086883030	8930	8930	8930	8930	0
230	20231107	154500	22086883030	8930	8930	8930	8930	0
231	20231107	154400	22086883030	8930	8930	8930	8930	0
232	20231107	154300	22086883030	8930	8930	8930	8930	0
233	20231107	154200	22086883030	8930	8930	8930	8930	0
234	20231107	154100	22086883030	8930	8930	8930	8930	0
235	20231107	154000	22086883030	8930	8930	8930	8930	0
236	20231107	153900	22086883030	8930	8930	8930	8930	0
237	20231107	153800	22086883030	8930	8930	8930	8930	0
238	20231107	153700	22086883030	8930	8930	8930	8930	0
239	20231107	153600	22086883030	8930	8930	8930	8930	0
240	20231107	153500	22086883030	8930	8930	8930	8930	0
241	20231107	153400	22086883030	8930	8930	8930	8930	0
242	20231107	153300	22086883030	8930	8930	8930	8930	7812
243	20231107	153200	22086883030	8930	8930	8930	8930	0
244	20231107	153100	22086883030	8930	8930	8930	8930	0
245	20231107	153000	22086883030	8930	8930	8930	8930	7812
246	20231107	152900	22017121870	8920	8920	8920	8920	0
247	20231107	152800	22017121870	8920	8920	8920	8920	0
248	20231107	152700	22017121870	8920	8920	8920	8920	0
249	20231107	152600	22017121870	8920	8920	8920	8920	0
250	20231107	152500	22017121870	8920	8920	8920	8920	0
251	20231107	152400	22017121870	8920	8920	8920	8920	0
252	20231107	152300	22017121870	8920	8920	8920	8920	0
253	20231107	152200	22017121870	8920	8920	8920	8920	0
254	20231107	152100	22017121870	8920	8920	8920	8920	0
255	20231107	152000	22017121870	8920	8920	8920	8920	0
256	20231107	151900	22017121870	8920	8930	8950	8920	1551
257	20231107	151800	22003266040	8940	8920	8950	8920	2388
258	20231107	151700	21981924780	8930	8930	8940	8920	427
259	20231107	151600	21978111900	8930	8940	8940	8920	3454
260	20231107	151500	21947270000	8940	8920	8940	8920	3377
261	20231107	151400	21917120150	8930	8920	8930	8910	1737
262	20231107	151300	21901624680	8920	8900	8920	8890	1369
263	20231107	151200	21889430000	8900	8900	8910	8890	1267
264	20231107	151100	21878151230	8900	8880	8900	8850	3489
265	20231107	151000	21847119530	8880	8870	8890	8850	1978
266	20231107	150900	21829571500	8870	8830	8880	8830	1354
267	20231107	150800	21817578010	8840	8830	8840	8830	114
268	20231107	150700	21816570280	8840	8830	8850	8830	1191
269	20231107	150600	21806052850	8830	8840	8850	8830	2421
270	20231107	150500	21784656740	8840	8830	8840	8830	290
271	20231107	150400	21782095810	8830	8840	8840	8820	237
272	20231107	150300	21780003120	8840	8810	8850	8810	2598
273	20231107	150200	21757079470	8810	8790	8810	8790	1924
274	20231107	150100	21740155200	8780	8780	8780	8770	500
275	20231107	150000	21735766190	8780	8790	8790	8760	511
276	20231107	145900	21731276880	8790	8780	8790	8750	3254
277	20231107	145800	21702794590	8760	8780	8800	8750	2956
278	20231107	145700	21676864140	8780	8810	8820	8770	1496
279	20231107	145600	21663720760	8780	8810	8810	8780	279
280	20231107	145500	21661265390	8810	8780	8810	8780	955
281	20231107	145400	21652880430	8810	8810	8810	8780	452
282	20231107	145300	21648908510	8790	8810	8830	8790	2273
283	20231107	145200	21628917100	8810	8810	8830	8810	340
284	20231107	145100	21625916120	8810	8820	8820	8800	1522
285	20231107	145000	21612510270	8810	8810	8820	8810	484
286	20231107	144900	21608243780	8810	8820	8820	8810	20
287	20231107	144800	21608067560	8820	8780	8820	8780	651
288	20231107	144700	21602351560	8780	8800	8810	8780	2624
289	20231107	144600	21579300770	8810	8780	8810	8780	357
290	20231107	144500	21576156690	8780	8800	8810	8780	4331
291	20231107	144400	21538082010	8810	8840	8840	8810	431
292	20231107	144300	21534277740	8810	8800	8850	8800	2020
293	20231107	144200	21516464300	8800	8850	8850	8800	4346
294	20231107	144100	21478178470	8820	8820	8840	8810	780
295	20231107	144000	21471297430	8850	8810	8850	8810	309
296	20231107	143900	21468565490	8820	8830	8830	8820	57
297	20231107	143800	21468062220	8810	8810	8850	8810	12
298	20231107	143700	21467956460	8810	8830	8870	8810	3441
299	20231107	143600	21437615030	8840	8860	8870	8830	3402
300	20231107	143500	21407547790	8880	8860	8880	8860	15
301	20231107	143400	21407414870	8860	8880	8890	8850	3091
302	20231107	143300	21380047450	8880	8860	8890	8860	793
303	20231107	143200	21373010500	8860	8860	8860	8860	711
304	20231107	143100	21366711040	8860	8880	8890	8860	313
305	20231107	143000	21363934230	8880	8880	8900	8860	1446
306	20231107	142900	21351098490	8860	8860	8890	8860	596
307	20231107	142800	21345817900	8860	8880	8890	8850	105
308	20231107	142700	21344887580	8860	8860	8900	8860	369
309	20231107	142600	21341615570	8860	8860	8890	8860	422
310	20231107	142500	21337876260	8870	8860	8870	8860	328
311	20231107	142400	21334969180	8860	8860	8910	8860	909
312	20231107	142300	21326894120	8860	8860	8860	8850	740
313	20231107	142200	21320337890	8860	8850	8880	8850	152
314	20231107	142100	21318988290	8870	8870	8870	8870	110
315	20231107	142000	21318012590	8850	8840	8850	8840	22
316	20231107	141900	21317818050	8840	8870	8870	8840	135
317	20231107	141800	21316624050	8880	8830	8880	8830	144
318	20231107	141700	21315349440	8830	8850	8890	8830	2363
319	20231107	141600	21294454860	8850	8860	8860	8850	433
320	20231107	141500	21290618990	8860	8900	8900	8860	1628
321	20231107	141400	21276192060	8860	8870	8910	8860	384
322	20231107	141300	21272783970	8870	8910	8910	8870	1159
323	20231107	141200	21262474830	8930	8930	8930	8910	406
324	20231107	141100	21258849450	8940	8860	8940	8860	1526
325	20231107	141000	21245271940	8860	8870	8870	8860	345
326	20231107	140900	21242215140	8870	8880	8890	8870	544
327	20231107	140800	21237386990	8860	8860	8880	8850	710
328	20231107	140700	21231095430	8880	8850	8880	8850	14
329	20231107	140600	21230971440	8880	8900	8900	8850	34
330	20231107	140500	21230670220	8850	8870	8910	8850	1142
331	20231107	140400	21220551760	8870	8860	8880	8860	145
332	20231107	140300	21219265210	8860	8830	8860	8820	700
333	20231107	140200	21213073180	8830	8830	8860	8820	1841
334	20231107	140100	21196821080	8820	8820	8860	8810	4493
335	20231107	140000	21157134110	8820	8870	8870	8820	3577
336	20231107	135900	21125518970	8860	8870	8880	8850	950
337	20231107	135800	21117097730	8870	8920	8920	8870	810
338	20231107	135700	21109902990	8900	8900	8900	8900	4
339	20231107	135600	21109867390	8890	8890	8930	8890	1987
340	20231107	135500	21092168270	8890	8910	8910	8880	961
341	20231107	135400	21083618130	8890	8900	8930	8890	723
342	20231107	135300	21077178560	8890	8880	8930	8860	7021
343	20231107	135200	21014940660	8880	8890	8900	8830	2977
344	20231107	135100	20988607060	8890	8870	8890	8850	583
345	20231107	135000	20983440140	8870	8860	8870	8860	284
346	20231107	134900	20980923010	8880	8870	8880	8840	1335
347	20231107	134800	20969114330	8870	8840	8870	8840	122
348	20231107	134700	20968034530	8900	8840	8900	8830	3706
349	20231107	134600	20935255440	8840	8870	8900	8810	7043
350	20231107	134500	20873019200	8870	8910	8910	8870	303
351	20231107	134400	20870322640	8910	8900	8940	8900	1257
352	20231107	134300	20859105500	8890	8880	8890	8860	933
353	20231107	134200	20850819140	8880	8860	8880	8830	2609
354	20231107	134100	20827728210	8850	8850	8850	8830	640
355	20231107	134000	20822064450	8850	8830	8850	8820	1173
356	20231107	133900	20811697130	8830	8850	8860	8810	4711
357	20231107	133800	20770109830	8860	8860	8870	8830	5252
358	20231107	133700	20723697210	8830	8840	8870	8820	2289
359	20231107	133600	20703473690	8830	8850	8890	8810	8060
360	20231107	133500	20632235540	8850	8870	8910	8840	5104
361	20231107	133400	20586981690	8870	8890	8920	8860	2584
362	20231107	133300	20564052600	8930	8910	8940	8820	15182
363	20231107	133200	20429174190	8910	8920	8940	8900	10584
364	20231107	133100	20334849470	8920	8940	8940	8920	2161
365	20231107	133000	20315550870	8950	8920	8950	8910	5435
366	20231107	132900	20267048820	8920	8940	8970	8910	9309
367	20231107	132800	20183997500	8930	8970	8970	8930	8402
368	20231107	132700	20108824620	8980	8980	9000	8970	829
369	20231107	132600	20101386240	8980	8970	8980	8960	2189
370	20231107	132500	20081769290	8960	8990	8990	8960	1090
371	20231107	132400	20071983540	8990	8960	9000	8960	3674
372	20231107	132300	20038972790	8960	8980	8990	8940	9804
373	20231107	132200	19951198150	8980	8980	8980	8970	6301
374	20231107	132100	19894655330	8960	9050	9050	8960	15658
375	20231107	132000	19753686550	9050	9090	9090	9050	2461
376	20231107	131900	19731367440	9100	9060	9100	9060	4129
377	20231107	131800	19693870040	9060	9080	9080	9060	1152
378	20231107	131700	19683420990	9080	9070	9080	9060	981
379	20231107	131600	19674526640	9080	9070	9080	9070	3828
380	20231107	131500	19639801040	9080	9070	9090	9070	780
381	20231107	131400	19632723460	9070	9080	9120	9070	8031
382	20231107	131300	19559641350	9080	9050	9100	9030	4312
383	20231107	131200	19520501430	9030	9030	9090	9030	3265
384	20231107	131100	19490957210	9020	9020	9040	9010	4071
385	20231107	131000	19454265270	9010	9080	9080	9000	11002
386	20231107	130900	19355133570	9070	9060	9080	9010	6246
387	20231107	130800	19298635300	9080	9090	9090	9060	2656
388	20231107	130700	19274520090	9090	9010	9100	9010	9774
389	20231107	130600	19186084410	9010	9040	9060	9000	11796
390	20231107	130500	19079711340	9040	9050	9060	9020	5836
391	20231107	130400	19026965900	9040	9040	9060	9000	3067
392	20231107	130300	18999281410	9040	9040	9080	9040	5347
393	20231107	130200	18950845530	9060	9000	9060	8980	14523
394	20231107	130100	18819663220	9000	8970	9010	8960	8072
395	20231107	130000	18747128190	8980	9010	9050	8930	23100
396	20231107	125900	18539961330	9010	9080	9120	8970	24024
397	20231107	125800	18322378920	9080	9010	9130	8970	18252
398	20231107	125700	18157273090	9000	9020	9060	9000	26747
399	20231107	125600	17916044310	9020	9140	9150	8920	71927
400	20231107	125500	17267001760	9130	9190	9200	9100	42091
401	20231107	125400	16882654420	9220	9270	9320	9150	52705
402	20231107	125300	16396343300	9250	9360	9440	9250	47513
403	20231107	125200	15953055730	9360	9480	9490	9350	34420
404	20231107	125100	15629582670	9450	9530	9530	9450	37494
405	20231107	125000	15273986070	9510	9540	9590	9500	32549
406	20231107	124900	14963556110	9560	9650	9650	9520	42533
407	20231107	124800	14555889140	9640	9450	9680	9450	117941
408	20231107	124700	13424390480	9450	9510	9550	9400	71883
409	20231107	124600	12743147250	9510	9670	9680	9460	107122
410	20231107	124500	11717131860	9680	9700	9710	9610	44075
411	20231107	124400	11290790840	9700	9730	9750	9620	115529
412	20231107	124300	10170071110	9730	9510	9790	9460	201898
413	20231107	124200	8228256360	9490	9260	9540	9260	159764
414	20231107	124100	6718518590	9260	9160	9290	9110	20117
415	20231107	124000	6533589210	9170	9150	9240	9150	25299
416	20231107	123900	6301044160	9160	9240	9240	9110	34290
417	20231107	123800	5987097090	9200	9250	9350	9200	40136
418	20231107	123700	5615758790	9260	9380	9390	9230	67367
419	20231107	123600	4989550590	9380	9480	9500	9320	143872
420	20231107	123500	3631721630	9450	9450	9450	9450	0
421	20231107	123400	3631721630	9450	9450	9450	9450	0
422	20231107	123300	3631721630	9450	9380	9450	9260	82058
423	20231107	123200	2863367310	9370	9090	9380	9090	67547
424	20231107	123100	2237864010	9080	9030	9090	9020	5326
425	20231107	123000	2189578830	9030	9030	9040	9020	984
426	20231107	122900	2180693880	9020	9020	9020	9010	859
427	20231107	122800	2172948000	9010	9010	9020	8990	1024
428	20231107	122700	2163725390	9010	9020	9020	9000	643
429	20231107	122600	2157933980	9020	9000	9020	8990	630
430	20231107	122500	2152254370	9000	9030	9030	9000	358
431	20231107	122400	2149025590	9020	9000	9040	9000	574
432	20231107	122300	2143844610	9000	9000	9010	9000	1100
433	20231107	122200	2133937240	9000	8940	9000	8940	711
434	20231107	122100	2127552010	8940	8950	8970	8940	1513
435	20231107	122000	2113991860	8940	8940	8940	8940	0
436	20231107	121900	2113991860	8940	8920	8940	8920	4
437	20231107	121800	2113956120	8940	8940	8940	8920	94
438	20231107	121700	2113116600	8910	8920	8960	8910	76
439	20231107	121600	2112438410	8960	8910	8960	8910	405
440	20231107	121500	2108818830	8930	8930	8930	8930	13
441	20231107	121400	2108702740	8930	8900	8930	8900	4
442	20231107	121300	2108667110	8900	8900	8900	8900	973
443	20231107	121200	2100007410	8900	8910	8910	8900	312
444	20231107	121100	2097230600	8930	8930	8930	8900	104
445	20231107	121000	2096304280	8900	8950	8960	8900	1311
446	20231107	120900	2084612020	8950	8950	8950	8950	752
447	20231107	120800	2077881620	8950	8980	8980	8950	3985
448	20231107	120700	2042142460	8990	9010	9010	8980	388
449	20231107	120600	2038655300	9010	9010	9010	8970	3294
450	20231107	120500	2009090550	9020	9020	9020	8990	1091
451	20231107	120400	1999265230	9030	9030	9040	8970	1082
452	20231107	120300	1989507320	9030	9010	9030	9000	1351
453	20231107	120200	1977340920	9000	9060	9060	8990	1156
454	20231107	120100	1966908280	9070	8970	9070	8970	5209
455	20231107	120000	1919876580	8950	8970	8970	8950	482
456	20231107	115900	1915562660	8970	8960	8980	8960	1380
457	20231107	115800	1903183780	8950	8930	8950	8920	335
458	20231107	115700	1900186390	8950	8950	8950	8950	36
459	20231107	115600	1899864190	8940	8950	8950	8940	417
460	20231107	115500	1896136200	8940	8940	8940	8940	439
461	20231107	115400	1892211540	8940	8940	8940	8940	430
462	20231107	115300	1888367340	8940	8940	8940	8940	373
463	20231107	115200	1885032720	8950	8950	8950	8950	46
464	20231107	115100	1884621020	8950	8950	8950	8950	3
465	20231107	115000	1884594170	8950	8940	8950	8940	656
466	20231107	114900	1878726020	8940	8990	8990	8940	351
467	20231107	114800	1875585580	8990	8990	8990	8990	333
468	20231107	114700	1872591910	8990	8980	8990	8980	379
469	20231107	114600	1869188200	8980	8980	8980	8940	841
470	20231107	114500	1861648140	8950	8950	8980	8920	1268
471	20231107	114400	1850312130	8950	8990	8990	8950	1996
472	20231107	114300	1832407230	9000	9000	9010	8990	1662
473	20231107	114200	1817449500	9000	8970	9010	8970	1332
474	20231107	114100	1805470250	8970	8960	8970	8960	920
475	20231107	114000	1797221340	8960	8960	8960	8960	203
476	20231107	113900	1795402460	8930	8960	8960	8930	371
477	20231107	113800	1792084630	8960	8960	8960	8960	0
478	20231107	113700	1792084630	8960	8920	8960	8920	83
479	20231107	113600	1791344110	8960	8960	8960	8960	0
480	20231107	113500	1791344110	8960	8920	8960	8910	604
481	20231107	113400	1785962140	8910	8950	8960	8910	4365
482	20231107	113300	1747005030	8950	8970	8980	8950	271
483	20231107	113200	1744574230	8970	9000	9010	8940	1570
484	20231107	113100	1730501560	8980	8970	9070	8950	15249
485	20231107	113000	1593055590	8950	8970	8970	8950	1575
486	20231107	112900	1578928540	8970	8960	8970	8960	1225
487	20231107	112800	1567944610	8950	8940	8950	8920	1365
488	20231107	112700	1555741500	8940	8940	8940	8940	353
489	20231107	112600	1552585680	8940	8940	8940	8940	0
490	20231107	112500	1552585680	8940	8940	8940	8940	0
491	20231107	112400	1552585680	8940	8910	8940	8910	1199
492	20231107	112300	1541882620	8940	8940	8940	8940	2
493	20231107	112200	1541864740	8910	8950	8950	8910	59
494	20231107	112100	1541338200	8950	8950	8950	8950	63
495	20231107	112000	1540774350	8960	8950	8960	8950	1100
496	20231107	111900	1530920750	8950	8900	8950	8900	1254
497	20231107	111800	1519717620	8900	8900	8900	8900	241
498	20231107	111700	1517572720	8890	8900	8900	8890	241
499	20231107	111600	1515427840	8910	8880	8910	8880	1531
500	20231107	111500	1501800120	8880	8890	8890	8880	440
501	20231107	111400	1497892420	8900	8900	8900	8900	414
502	20231107	111300	1494207820	8880	8900	8900	8880	470
503	20231107	111200	1490028820	8900	8870	8900	8860	313
504	20231107	111100	1487251190	8910	8900	8910	8880	5915
505	20231107	111000	1434663090	8910	8900	8910	8900	152
506	20231107	110900	1433310260	8910	8900	8910	8900	323
507	20231107	110800	1430435060	8900	8910	8910	8900	940
508	20231107	110700	1422068960	8910	8910	8910	8910	250
509	20231107	110600	1419841460	8910	8910	8920	8910	453
510	20231107	110500	1415803230	8910	8910	8910	8910	386
511	20231107	110400	1412363970	8920	8940	8940	8920	542
512	20231107	110300	1407525330	8940	8940	8940	8910	665
513	20231107	110200	1401581650	8940	8940	8940	8940	50
514	20231107	110100	1401134650	8940	8940	8940	8910	474
515	20231107	110000	1396903960	8960	8960	8960	8960	267
516	20231107	105900	1394511640	8960	8940	8960	8940	344
517	20231107	105800	1391433850	8930	8920	8930	8910	390
518	20231107	105700	1387954460	8920	8920	8920	8920	30
519	20231107	105600	1387686860	8920	8930	8930	8920	747
520	20231107	105500	1381020690	8950	8930	8950	8930	2
521	20231107	105400	1381002810	8920	8950	8950	8920	271
522	20231107	105300	1378583440	8920	8910	8950	8910	1580
523	20231107	105200	1364461880	8910	8910	8970	8900	637
524	20231107	105100	1358784910	8910	8950	8960	8910	9813
525	20231107	105000	1271176750	8960	8960	8960	8960	183
526	20231107	104900	1269537070	8980	8970	8980	8960	385
527	20231107	104800	1266081220	8970	8970	8970	8960	157
528	20231107	104700	1264674250	8980	8980	8980	8970	583
529	20231107	104600	1259439110	8980	8990	8990	8980	1131
530	20231107	104500	1249276910	8990	8990	9020	8990	433
531	20231107	104400	1245375210	8990	9000	9030	8990	2270
532	20231107	104300	1224929010	9000	8980	9000	8970	775
533	20231107	104200	1217975150	8970	8990	8990	8970	1220
534	20231107	104100	1207018340	8980	9000	9000	8980	1111
535	20231107	104000	1197026300	9010	9020	9020	9010	862
536	20231107	103900	1189258310	9020	9010	9040	9000	3823
537	20231107	103800	1154755270	9000	9010	9020	8990	3383
538	20231107	103700	1124278880	9020	9000	9020	9000	2858
539	20231107	103600	1098538840	9000	8990	9000	8990	1008
540	20231107	103500	1089467140	8970	8970	8970	8960	133
541	20231107	103400	1088275250	9000	9000	9010	8950	8228
542	20231107	103300	1014218690	9000	9030	9060	9000	3869
543	20231107	103200	979291340	9030	8940	9080	8940	9761
544	20231107	103100	891281270	8970	8920	8970	8910	5628
545	20231107	103000	840939180	8910	8870	8910	8870	2728
546	20231107	102900	816686320	8870	8870	8870	8870	125
547	20231107	102800	815577570	8860	8860	8860	8860	0
548	20231107	102700	815577570	8860	8840	8860	8840	570
549	20231107	102600	810537390	8840	8840	8840	8840	151
550	20231107	102500	809202550	8820	8840	8860	8820	2619
551	20231107	102400	786094780	8850	8860	8860	8850	154
552	20231107	102300	784731580	8860	8860	8870	8860	497
553	20231107	102200	780328130	8870	8870	8870	8870	17
554	20231107	102100	780177340	8870	8870	8870	8870	29
555	20231107	102000	779920110	8860	8860	8860	8860	2
556	20231107	101900	779902390	8870	8880	8880	8870	747
557	20231107	101800	773270070	8870	8870	8870	8870	216
558	20231107	101700	771354150	8870	8870	8880	8870	96
559	20231107	101600	770502620	8880	8870	8880	8870	160
560	20231107	101500	769082820	8880	8860	8880	8860	59
561	20231107	101400	768559670	8850	8860	8860	8850	798
562	20231107	101300	761494680	8870	8870	8870	8870	316
563	20231107	101200	758691760	8870	8890	8890	8870	121
564	20231107	101100	757618270	8870	8870	8880	8870	122
565	20231107	101000	756535920	8860	8890	8890	8860	1049
566	20231107	100900	747228180	8900	8890	8900	8890	412
567	20231107	100800	743563580	8890	8920	8920	8890	567
568	20231107	100700	738511020	8920	8920	8920	8900	245
569	20231107	100600	736327500	8900	8910	8910	8900	870
570	20231107	100500	728583340	8910	8920	8940	8910	2744
571	20231107	100400	704082080	8930	8900	8950	8900	1528
572	20231107	100300	690442060	8900	8880	8900	8880	2210
573	20231107	100200	670784580	8870	8880	8890	8870	36
574	20231107	100100	670465140	8860	8860	8870	8860	1521
575	20231107	100000	656987080	8870	8880	8890	8870	1193
576	20231107	095900	646386170	8890	8850	8890	8850	513
577	20231107	095800	641833310	8850	8840	8850	8830	645
578	20231107	095700	636136990	8840	8820	8840	8820	23
579	20231107	095600	635934110	8810	8840	8840	8810	11
580	20231107	095500	635837020	8810	8810	8810	8810	958
581	20231107	095400	627397040	8840	8840	8840	8800	25
582	20231107	095300	627176960	8810	8890	8890	8810	1623
583	20231107	095200	612844170	8900	8820	8920	8820	9875
584	20231107	095100	525266390	8810	8790	8820	8790	1209
585	20231107	095000	514622900	8800	8750	8800	8750	1531
586	20231107	094900	501182700	8780	8780	8790	8750	68
587	20231107	094800	500586920	8790	8790	8790	8730	1390
588	20231107	094700	488430790	8730	8740	8790	8730	814
589	20231107	094600	481322450	8810	8760	8810	8750	819
590	20231107	094500	474141800	8820	8790	8830	8770	1038
591	20231107	094400	465029010	8840	8800	8850	8760	3908
592	20231107	094300	430670520	8810	8810	8810	8760	38
593	20231107	094200	430337290	8810	8810	8810	8760	398
594	20231107	094100	426837210	8760	8790	8810	8760	301
595	20231107	094000	424193950	8800	8860	8870	8800	4899
596	20231107	093900	380929480	8850	8850	8860	8840	2995
597	20231107	093800	354425930	8850	8780	8870	8780	4341
598	20231107	093700	316072040	8780	8770	8780	8770	519
599	20231107	093600	311516170	8740	8740	8740	8740	439
600	20231107	093500	307679310	8740	8780	8780	8740	219
601	20231107	093400	305762920	8750	8770	8780	8750	624
602	20231107	093300	300296660	8780	8780	8780	8760	82
603	20231107	093200	299577720	8780	8770	8780	8760	143
604	20231107	093100	298323610	8770	8770	8780	8770	575
605	20231107	093000	293280810	8770	8760	8780	8760	458
606	20231107	092900	289259720	8760	8760	8770	8740	770
607	20231107	092800	282522040	8770	8800	8800	8770	1585
608	20231107	092700	268602060	8800	8810	8810	8800	364
609	20231107	092600	265397590	8810	8810	8820	8800	2397
610	20231107	092500	244290130	8810	8820	8820	8790	2778
611	20231107	092400	219824350	8820	8840	8850	8790	4633
612	20231107	092300	178916630	8790	8830	8840	8790	2048
613	20231107	092200	160828020	8840	8680	8840	8670	7226
614	20231107	092100	97377490	8690	8710	8710	8690	670
615	20231107	092000	91552330	8710	8710	8710	8710	5
616	20231107	091900	91508780	8700	8720	8720	8700	525
617	20231107	091800	86940400	8720	8720	8720	8700	1032
618	20231107	091700	77943400	8730	8730	8730	8720	104
619	20231107	091600	77035490	8720	8720	8720	8720	0
620	20231107	091500	77035490	8720	8750	8750	8720	626
621	20231107	091400	71558020	8750	8740	8780	8740	1300
622	20231107	091300	60178580	8750	8780	8780	8720	1080
623	20231107	091200	50737370	8780	8770	8790	8750	1093
624	20231107	091100	41149790	8790	8720	8800	8710	1152
625	20231107	091000	31022520	8720	8660	8730	8660	1741
626	20231107	090900	15876530	8660	8660	8660	8660	59
627	20231107	090800	15365590	8650	8650	8650	8650	60
628	20231107	090700	14846590	8650	8640	8650	8640	190
629	20231107	090600	13203940	8590	8640	8640	8590	43
630	20231107	090500	12833420	8600	8600	8600	8600	0
631	20231107	090400	12833420	8600	8580	8600	8580	619
632	20231107	090300	7512320	8600	8600	8600	8600	179
633	20231107	090200	5972920	8670	8670	8670	8600	356
634	20231107	090100	2909320	8610	8610	8610	8610	0
635	20231107	090000	2909320	8610	8600	8610	8600	338