KissMeData/012450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185400	27452847800	97600	97600	97600	97600	13530
3	20231027	185300	27452847800	97600	97600	97600	97600	0
4	20231027	185200	27452847800	97600	97600	97600	97600	0
5	20231027	185100	27452847800	97600	97600	97600	97600	0
6	20231027	185000	27452847800	97600	97600	97600	97600	0
7	20231027	184900	27452847800	97600	97600	97600	97600	0
8	20231027	184800	27452847800	97600	97600	97600	97600	0
9	20231027	184700	27452847800	97600	97600	97600	97600	0
10	20231027	184600	27452847800	97600	97600	97600	97600	0
11	20231027	184500	27452847800	97600	97600	97600	97600	0
12	20231027	184400	27452847800	97600	97600	97600	97600	0
13	20231027	184300	27452847800	97600	97600	97600	97600	0
14	20231027	184200	27452847800	97600	97600	97600	97600	0
15	20231027	184100	27452847800	97600	97600	97600	97600	0
16	20231027	184000	27452847800	97600	97600	97600	97600	0
17	20231027	183900	27452847800	97600	97600	97600	97600	0
18	20231027	183800	27452847800	97600	97600	97600	97600	0
19	20231027	183700	27452847800	97600	97600	97600	97600	0
20	20231027	183600	27452847800	97600	97600	97600	97600	0
21	20231027	183500	27452847800	97600	97600	97600	97600	0
22	20231027	183400	27452847800	97600	97600	97600	97600	0
23	20231027	183300	27452847800	97600	97600	97600	97600	0
24	20231027	183200	27452847800	97600	97600	97600	97600	0
25	20231027	183100	27452847800	97600	97600	97600	97600	0
26	20231027	183000	27452847800	97600	97600	97600	97600	0
27	20231027	182900	27452847800	97600	97600	97600	97600	0
28	20231027	182800	27452847800	97600	97600	97600	97600	0
29	20231027	182700	27452847800	97600	97600	97600	97600	0
30	20231027	182600	27452847800	97600	97600	97600	97600	0
31	20231027	182500	27452847800	97600	97600	97600	97600	0
32	20231027	182400	27452847800	97600	97600	97600	97600	13530
33	20231027	182300	27452847800	97600	97600	97600	97600	0
34	20231027	182200	27452847800	97600	97600	97600	97600	0
35	20231027	182100	27452847800	97600	97600	97600	97600	0
36	20231027	182000	27452847800	97600	97600	97600	97600	0
37	20231027	181900	27452847800	97600	97600	97600	97600	0
38	20231027	181800	27452847800	97600	97600	97600	97600	0
39	20231027	181700	27452847800	97600	97600	97600	97600	0
40	20231027	181600	27452847800	97600	97600	97600	97600	0
41	20231027	181500	27452847800	97600	97600	97600	97600	0
42	20231027	181400	27452847800	97600	97600	97600	97600	0
43	20231027	181300	27452847800	97600	97600	97600	97600	0
44	20231027	181200	27452847800	97600	97600	97600	97600	0
45	20231027	181100	27452847800	97600	97600	97600	97600	0
46	20231027	181000	27452847800	97600	97600	97600	97600	0
47	20231027	180900	27452847800	97600	97600	97600	97600	0
48	20231027	180800	27452847800	97600	97600	97600	97600	0
49	20231027	180700	27452847800	97600	97600	97600	97600	0
50	20231027	180600	27452847800	97600	97600	97600	97600	0
51	20231027	180500	27452847800	97600	97600	97600	97600	0
52	20231027	180400	27452847800	97600	97600	97600	97600	0
53	20231027	180300	27452847800	97600	97600	97600	97600	0
54	20231027	180200	27452847800	97600	97600	97600	97600	0
55	20231027	180100	27452847800	97600	97600	97600	97600	0
56	20231027	180000	27452847800	97600	97600	97600	97600	0
57	20231027	175900	27452847800	97600	97600	97600	97600	0
58	20231027	175800	27452847800	97600	97600	97600	97600	0
59	20231027	175700	27452847800	97600	97600	97600	97600	0
60	20231027	175600	27452847800	97600	97600	97600	97600	0
61	20231027	175500	27452847800	97600	97600	97600	97600	0
62	20231027	175400	27452847800	97600	97600	97600	97600	13530
63	20231027	175300	27452847800	97600	97600	97600	97600	0
64	20231027	175200	27452847800	97600	97600	97600	97600	0
65	20231027	175100	27452847800	97600	97600	97600	97600	0
66	20231027	175000	27452847800	97600	97600	97600	97600	0
67	20231027	174900	27452847800	97600	97600	97600	97600	0
68	20231027	174800	27452847800	97600	97600	97600	97600	0
69	20231027	174700	27452847800	97600	97600	97600	97600	0
70	20231027	174600	27452847800	97600	97600	97600	97600	0
71	20231027	174500	27452847800	97600	97600	97600	97600	0
72	20231027	174400	27452847800	97600	97600	97600	97600	0
73	20231027	174300	27452847800	97600	97600	97600	97600	0
74	20231027	174200	27452847800	97600	97600	97600	97600	0
75	20231027	174100	27452847800	97600	97600	97600	97600	0
76	20231027	174000	27452847800	97600	97600	97600	97600	0
77	20231027	173900	27452847800	97600	97600	97600	97600	0
78	20231027	173800	27452847800	97600	97600	97600	97600	0
79	20231027	173700	27452847800	97600	97600	97600	97600	0
80	20231027	173600	27452847800	97600	97600	97600	97600	0
81	20231027	173500	27452847800	97600	97600	97600	97600	0
82	20231027	173400	27452847800	97600	97600	97600	97600	0
83	20231027	173300	27452847800	97600	97600	97600	97600	0
84	20231027	173200	27452847800	97600	97600	97600	97600	0
85	20231027	173100	27452847800	97600	97600	97600	97600	0
86	20231027	173000	27452847800	97600	97600	97600	97600	0
87	20231027	172900	27452847800	97600	97600	97600	97600	0
88	20231027	172800	27452847800	97600	97600	97600	97600	0
89	20231027	172700	27452847800	97600	97600	97600	97600	0
90	20231027	172600	27452847800	97600	97600	97600	97600	0
91	20231027	172500	27452847800	97600	97600	97600	97600	0
92	20231027	172400	27452847800	97600	97600	97600	97600	13530
93	20231027	172300	27452847800	97600	97600	97600	97600	0
94	20231027	172200	27452847800	97600	97600	97600	97600	0
95	20231027	172100	27452847800	97600	97600	97600	97600	0
96	20231027	172000	27452847800	97600	97600	97600	97600	0
97	20231027	171900	27452847800	97600	97600	97600	97600	0
98	20231027	171800	27452847800	97600	97600	97600	97600	0
99	20231027	171700	27452847800	97600	97600	97600	97600	0
100	20231027	171600	27452847800	97600	97600	97600	97600	0
101	20231027	171500	27452847800	97600	97600	97600	97600	0
102	20231027	171400	27452847800	97600	97600	97600	97600	0
103	20231027	171300	27452847800	97600	97600	97600	97600	0
104	20231027	171200	27452847800	97600	97600	97600	97600	0
105	20231027	171100	27452847800	97600	97600	97600	97600	0
106	20231027	171000	27452847800	97600	97600	97600	97600	0
107	20231027	170900	27452847800	97600	97600	97600	97600	0
108	20231027	170800	27452847800	97600	97600	97600	97600	0
109	20231027	170700	27452847800	97600	97600	97600	97600	0
110	20231027	170600	27452847800	97600	97600	97600	97600	0
111	20231027	170500	27452847800	97600	97600	97600	97600	0
112	20231027	170400	27452847800	97600	97600	97600	97600	0
113	20231027	170300	27452847800	97600	97600	97600	97600	0
114	20231027	170200	27452847800	97600	97600	97600	97600	0
115	20231027	170100	27452847800	97600	97600	97600	97600	0
116	20231027	170000	27452847800	97600	97600	97600	97600	0
117	20231027	165900	27452847800	97600	97600	97600	97600	0
118	20231027	165800	27452847800	97600	97600	97600	97600	0
119	20231027	165700	27452847800	97600	97600	97600	97600	0
120	20231027	165600	27452847800	97600	97600	97600	97600	0
121	20231027	165500	27452847800	97600	97600	97600	97600	0
122	20231027	165400	27452847800	97600	97600	97600	97600	13530
123	20231027	165300	27452847800	97600	97600	97600	97600	0
124	20231027	165200	27452847800	97600	97600	97600	97600	0
125	20231027	165100	27452847800	97600	97600	97600	97600	0
126	20231027	165000	27452847800	97600	97600	97600	97600	0
127	20231027	164900	27452847800	97600	97600	97600	97600	0
128	20231027	164800	27452847800	97600	97600	97600	97600	0
129	20231027	164700	27452847800	97600	97600	97600	97600	0
130	20231027	164600	27452847800	97600	97600	97600	97600	0
131	20231027	164500	27452847800	97600	97600	97600	97600	0
132	20231027	164400	27452847800	97600	97600	97600	97600	0
133	20231027	164300	27452847800	97600	97600	97600	97600	0
134	20231027	164200	27452847800	97600	97600	97600	97600	0
135	20231027	164100	27452847800	97600	97600	97600	97600	0
136	20231027	164000	27452847800	97600	97600	97600	97600	0
137	20231027	163900	27452847800	97600	97600	97600	97600	0
138	20231027	163800	27452847800	97600	97600	97600	97600	0
139	20231027	163700	27452847800	97600	97600	97600	97600	0
140	20231027	163600	27452847800	97600	97600	97600	97600	0
141	20231027	163500	27452847800	97600	97600	97600	97600	0
142	20231027	163400	27452847800	97600	97600	97600	97600	0
143	20231027	163300	27452847800	97600	97600	97600	97600	0
144	20231027	163200	27452847800	97600	97600	97600	97600	0
145	20231027	163100	27452847800	97600	97600	97600	97600	0
146	20231027	163000	27452847800	97600	97600	97600	97600	0
147	20231027	162900	27452847800	97600	97600	97600	97600	0
148	20231027	162800	27452847800	97600	97600	97600	97600	0
149	20231027	162700	27452847800	97600	97600	97600	97600	0
150	20231027	162600	27452847800	97600	97600	97600	97600	0
151	20231027	162500	27452847800	97600	97600	97600	97600	0
152	20231027	162400	27452847800	97600	97600	97600	97600	13530
153	20231027	162300	27452847800	97600	97600	97600	97600	0
154	20231027	162200	27452847800	97600	97600	97600	97600	0
155	20231027	162100	27452847800	97600	97600	97600	97600	0
156	20231027	162000	27452847800	97600	97600	97600	97600	0
157	20231027	161900	27452847800	97600	97600	97600	97600	0
158	20231027	161800	27452847800	97600	97600	97600	97600	0
159	20231027	161700	27452847800	97600	97600	97600	97600	0
160	20231027	161600	27452847800	97600	97600	97600	97600	0
161	20231027	161500	27452847800	97600	97600	97600	97600	0
162	20231027	161400	27452847800	97600	97600	97600	97600	0
163	20231027	161300	27452847800	97600	97600	97600	97600	0
164	20231027	161200	27452847800	97600	97600	97600	97600	0
165	20231027	161100	27452847800	97600	97600	97600	97600	0
166	20231027	161000	27452847800	97600	97600	97600	97600	0
167	20231027	160900	27452847800	97600	97600	97600	97600	0
168	20231027	160800	27452847800	97600	97600	97600	97600	0
169	20231027	160700	27452847800	97600	97600	97600	97600	0
170	20231027	160600	27452847800	97600	97600	97600	97600	0
171	20231027	160500	27452847800	97600	97600	97600	97600	0
172	20231027	160400	27452847800	97600	97600	97600	97600	0
173	20231027	160300	27452847800	97600	97600	97600	97600	0
174	20231027	160200	27452847800	97600	97600	97600	97600	0
175	20231027	160100	27452847800	97600	97600	97600	97600	0
176	20231027	160000	27452847800	97600	97600	97600	97600	0
177	20231027	155900	27452847800	97600	97600	97600	97600	0
178	20231027	155800	27452847800	97600	97600	97600	97600	0
179	20231027	155700	27452847800	97600	97600	97600	97600	0
180	20231027	155600	27452847800	97600	97600	97600	97600	0
181	20231027	155500	27452847800	97600	97600	97600	97600	0
182	20231027	155400	27452847800	97600	97600	97600	97600	13530
183	20231027	155300	27452847800	97600	97600	97600	97600	0
184	20231027	155200	27452847800	97600	97600	97600	97600	0
185	20231027	155100	27452847800	97600	97600	97600	97600	0
186	20231027	155000	27452847800	97600	97600	97600	97600	0
187	20231027	154900	27452847800	97600	97600	97600	97600	0
188	20231027	154800	27452847800	97600	97600	97600	97600	0
189	20231027	154700	27452847800	97600	97600	97600	97600	0
190	20231027	154600	27452847800	97600	97600	97600	97600	0
191	20231027	154500	27452847800	97600	97600	97600	97600	0
192	20231027	154400	27452847800	97600	97600	97600	97600	0
193	20231027	154300	27452847800	97600	97600	97600	97600	0
194	20231027	154200	27452847800	97600	97600	97600	97600	0
195	20231027	154100	27452847800	97600	97600	97600	97600	0
196	20231027	154000	27452847800	97600	97600	97600	97600	0
197	20231027	153900	27452847800	97600	97600	97600	97600	0
198	20231027	153800	27452847800	97600	97600	97600	97600	0
199	20231027	153700	27452847800	97600	97600	97600	97600	0
200	20231027	153600	27452847800	97600	97600	97600	97600	0
201	20231027	153500	27452847800	97600	97600	97600	97600	0
202	20231027	153400	27452847800	97600	97600	97600	97600	0
203	20231027	153300	27452847800	97600	97600	97600	97600	0
204	20231027	153200	27452847800	97600	97600	97600	97600	0
205	20231027	153100	27452847800	97600	97600	97600	97600	0
206	20231027	153000	27452847800	97600	97600	97600	97600	13530
207	20231027	152900	26132319800	97900	97900	97900	97900	0
208	20231027	152800	26132319800	97900	97900	97900	97900	0
209	20231027	152700	26132319800	97900	97900	97900	97900	0
210	20231027	152600	26132319800	97900	97900	97900	97900	0
211	20231027	152500	26132319800	97900	97900	97900	97900	0
212	20231027	152400	26132319800	97900	97900	97900	97900	0
213	20231027	152300	26132319800	97900	97900	97900	97900	0
214	20231027	152200	26132319800	97900	97900	97900	97900	0
215	20231027	152100	26132319800	97900	97900	97900	97900	0
216	20231027	152000	26132319800	97900	97900	97900	97900	0
217	20231027	151900	26132319800	97900	97600	97900	97600	1218
218	20231027	151800	26013202200	97700	97600	97700	97600	3664
219	20231027	151700	25655459900	97700	97700	97800	97600	3183
220	20231027	151600	25344659700	97700	97900	97900	97700	678
221	20231027	151500	25278342500	97900	97900	97900	97800	1364
222	20231027	151400	25144888100	97900	98000	98000	97900	510
223	20231027	151300	25094946600	98000	98000	98000	97900	1662
224	20231027	151200	24932096600	98000	98100	98200	98000	587
225	20231027	151100	24874530600	98100	98100	98100	98100	695
226	20231027	151000	24806351100	98100	98100	98100	98000	610
227	20231027	150900	24746521700	98100	98100	98100	98000	500
228	20231027	150800	24697476500	98000	98100	98100	98000	460
229	20231027	150700	24652360500	98000	97900	98100	97900	705
230	20231027	150600	24583271600	98000	98100	98100	98000	1342
231	20231027	150500	24451743800	98000	98200	98200	98000	306
232	20231027	150400	24421749600	98200	98100	98200	98000	1031
233	20231027	150300	24320615300	98100	98100	98100	98000	435
234	20231027	150200	24277949200	98100	98100	98200	98000	1276
235	20231027	150100	24152849700	98100	98100	98200	98100	988
236	20231027	150000	24055922600	98100	98200	98200	98100	101
237	20231027	145900	24046010100	98200	98100	98200	98100	823
238	20231027	145800	23965203900	98100	98000	98200	98000	2509
239	20231027	145700	23719221900	97900	98000	98100	97900	1078
240	20231027	145600	23613573000	98000	98000	98100	98000	1462
241	20231027	145500	23470268900	98100	98100	98100	98000	1511
242	20231027	145400	23322183700	98000	98000	98100	98000	1759
243	20231027	145300	23149792000	98100	98000	98100	98000	291
244	20231027	145200	23121267500	98000	98100	98200	98000	692
245	20231027	145100	23053419300	98100	98100	98200	98000	558
246	20231027	145000	22998675900	98100	98100	98100	98000	374
247	20231027	144900	22962001000	98100	98000	98100	98000	510
248	20231027	144800	22911987700	98000	98100	98100	98000	227
249	20231027	144700	22889727300	98100	98100	98200	98000	530
250	20231027	144600	22837728900	98100	98100	98200	98000	309
251	20231027	144500	22807414400	98200	98100	98200	98000	965
252	20231027	144400	22712748500	98000	98100	98200	98000	881
253	20231027	144300	22626343000	98100	98100	98200	98100	1071
254	20231027	144200	22521267600	98100	98200	98300	98100	1366
255	20231027	144100	22387164200	98200	98300	98300	98200	669
256	20231027	144000	22321435600	98300	98300	98500	98300	521
257	20231027	143900	22270185000	98300	98400	98500	98200	704
258	20231027	143800	22200962100	98400	98400	98500	98300	701
259	20231027	143700	22131988000	98400	98400	98500	98400	874
260	20231027	143600	22045972500	98500	98500	98500	98400	207
261	20231027	143500	22025595700	98500	98500	98600	98400	1256
262	20231027	143400	21901888500	98400	98400	98500	98300	576
263	20231027	143300	21845222400	98400	98500	98500	98400	351
264	20231027	143200	21810678500	98500	98600	98600	98500	256
265	20231027	143100	21785460600	98600	98400	98600	98200	2514
266	20231027	143000	21538250100	98400	98500	98500	98400	1106
267	20231027	142900	21429417800	98500	98400	98500	98300	410
268	20231027	142800	21389073000	98500	98400	98500	98400	210
269	20231027	142700	21368405000	98500	98500	98500	98400	397
270	20231027	142600	21329324700	98400	98400	98500	98400	77
271	20231027	142500	21321746700	98500	98500	98500	98300	417
272	20231027	142400	21280715800	98400	98400	98500	98400	532
273	20231027	142300	21228365600	98500	98500	98600	98500	945
274	20231027	142200	21135281400	98600	98500	98600	98500	150
275	20231027	142100	21120504800	98600	98500	98600	98500	161
276	20231027	142000	21104637100	98500	98600	98700	98500	280
277	20231027	141900	21077031100	98600	98700	98700	98600	56
278	20231027	141800	21071508300	98500	98500	98700	98500	1733
279	20231027	141700	20900634000	98600	98400	98600	98400	343
280	20231027	141600	20866843300	98500	98400	98500	98400	114
281	20231027	141500	20855624200	98500	98600	98600	98400	365
282	20231027	141400	20819674300	98600	98600	98600	98400	295
283	20231027	141300	20790622900	98600	98400	98600	98300	816
284	20231027	141200	20710297700	98400	98400	98500	98300	751
285	20231027	141100	20636405700	98400	98500	98500	98400	141
286	20231027	141000	20622527300	98500	98500	98600	98400	317
287	20231027	140900	20591305700	98500	98500	98600	98500	207
288	20231027	140800	20570915600	98600	98600	98600	98500	210
289	20231027	140700	20550216700	98600	98600	98700	98500	391
290	20231027	140600	20511679700	98600	98600	98700	98500	538
291	20231027	140500	20458668800	98600	98700	98800	98600	221
292	20231027	140400	20436864600	98700	98600	98800	98600	516
293	20231027	140300	20385935400	98600	98700	98700	98600	128
294	20231027	140200	20373314300	98700	98600	98700	98600	286
295	20231027	140100	20345099500	98700	98700	98800	98700	165
296	20231027	140000	20328811100	98700	98900	98900	98700	314
297	20231027	135900	20297789200	98900	98900	99000	98900	126
298	20231027	135800	20285324500	99000	98800	99000	98800	474
299	20231027	135700	20238459000	98800	98900	99000	98800	327
300	20231027	135600	20206119800	98900	99000	99000	98900	243
301	20231027	135500	20182074000	98900	98900	99000	98900	220
302	20231027	135400	20160308000	99000	98900	99000	98900	70
303	20231027	135300	20153383700	98900	98800	98900	98800	258
304	20231027	135200	20127880400	98800	98900	99000	98800	201
305	20231027	135100	20107994200	98900	98800	98900	98800	283
306	20231027	135000	20080014500	98900	98800	98900	98800	393
307	20231027	134900	20041184700	98800	99000	99000	98800	382
308	20231027	134800	20003409700	99000	98900	99000	98900	35
309	20231027	134700	19999947900	98900	98900	98900	98900	377
310	20231027	134600	19962662600	99000	99000	99100	98900	492
311	20231027	134500	19913957800	99000	99100	99200	99000	614
312	20231027	134400	19853117800	99200	99300	99300	99100	543
313	20231027	134300	19799269400	99200	99300	99400	99200	482
314	20231027	134200	19751417500	99300	99200	99400	99200	1228
315	20231027	134100	19629367600	99300	99300	99400	99200	1574
316	20231027	134000	19473088700	99300	99200	99300	99200	638
317	20231027	133900	19409791200	99200	99100	99200	99100	511
318	20231027	133800	19359100100	99200	99200	99200	99100	60
319	20231027	133700	19353151400	99200	99100	99200	99000	644
320	20231027	133600	19289329400	99100	99000	99100	99000	282
321	20231027	133500	19261408600	99000	99000	99000	98900	101
322	20231027	133400	19251418100	99000	99000	99100	98900	286
323	20231027	133300	19223107000	99000	98800	99000	98800	364
324	20231027	133200	19187105500	98800	98700	98800	98700	141
325	20231027	133100	19173180300	98700	98700	98800	98700	386
326	20231027	133000	19135056200	98700	98500	98700	98400	1143
327	20231027	132900	19022407400	98500	98500	98600	98500	426
328	20231027	132800	18980430800	98600	98600	98600	98500	457
329	20231027	132700	18935394700	98600	98600	98600	98600	86
330	20231027	132600	18926915100	98500	98600	98600	98500	255
331	20231027	132500	18901774400	98700	98600	98700	98500	404
332	20231027	132400	18861939700	98600	98600	98600	98500	206
333	20231027	132300	18841628700	98600	98400	98600	98400	695
334	20231027	132200	18773159700	98400	98400	98500	98400	99
335	20231027	132100	18763415500	98500	98500	98600	98300	1060
336	20231027	132000	18659064500	98500	98400	98500	98400	463
337	20231027	131900	18613476800	98400	98500	98500	98300	505
338	20231027	131800	18563776700	98500	98400	98500	98300	121
339	20231027	131700	18551872600	98400	98500	98500	98400	173
340	20231027	131600	18534841300	98400	98400	98600	98400	398
341	20231027	131500	18495646900	98500	98500	98600	98500	220
342	20231027	131400	18473976600	98500	98500	98600	98400	512
343	20231027	131300	18423540800	98500	98700	98700	98500	286
344	20231027	131200	18395348800	98700	98700	98800	98700	448
345	20231027	131100	18351123400	98700	98600	98700	98600	157
346	20231027	131000	18335632700	98700	98700	98700	98600	114
347	20231027	130900	18324385900	98700	98600	98700	98600	269
348	20231027	130800	18297846500	98600	98600	98600	98500	110
349	20231027	130700	18287001200	98700	98600	98800	98500	1207
350	20231027	130600	18167955000	98600	98700	98700	98600	499
351	20231027	130500	18118740400	98600	98700	98700	98600	214
352	20231027	130400	18097629900	98700	98700	98800	98600	406
353	20231027	130300	18057558800	98800	98700	98900	98600	298
354	20231027	130200	18028137400	98700	98700	98700	98600	199
355	20231027	130100	18008502400	98700	98600	98700	98600	43
356	20231027	130000	18004262200	98700	98700	98800	98600	869
357	20231027	125900	17918433600	98700	98500	98700	98400	647
358	20231027	125800	17854669300	98400	98600	98600	98400	560
359	20231027	125700	17799537100	98600	98500	98700	98500	658
360	20231027	125600	17734695300	98600	98600	98700	98600	230
361	20231027	125500	17712010400	98700	98600	98700	98500	350
362	20231027	125400	17677503200	98600	98500	98600	98500	169
363	20231027	125300	17660847500	98500	98600	98600	98500	237
364	20231027	125200	17637492500	98600	98500	98600	98400	457
365	20231027	125100	17592475800	98500	98500	98500	98400	805
366	20231027	125000	17513185700	98600	98600	98600	98500	382
367	20231027	124900	17475532100	98600	98600	98600	98500	189
368	20231027	124800	17456912000	98600	98600	98700	98600	299
369	20231027	124700	17427424900	98500	98600	98700	98500	701
370	20231027	124600	17358306900	98700	98700	98700	98600	329
371	20231027	124500	17325854100	98700	98600	98700	98600	173
372	20231027	124400	17308784100	98600	98700	98900	98600	970
373	20231027	124300	17212987800	98700	98700	99000	98700	573
374	20231027	124200	17156401000	98800	98800	98900	98700	559
375	20231027	124100	17101181400	98800	98900	99000	98800	273
376	20231027	124000	17074178500	98900	98800	98900	98800	328
377	20231027	123900	17041742100	98900	98800	98900	98800	72
378	20231027	123800	17034625000	98800	98800	98900	98800	423
379	20231027	123700	16992824200	98900	98900	99000	98700	639
380	20231027	123600	16929664000	98900	98800	98900	98800	190
381	20231027	123500	16910882000	98900	98800	98900	98800	330
382	20231027	123400	16878256700	98900	98800	98900	98800	219
383	20231027	123300	16856610700	98800	98800	99100	98700	1934
384	20231027	123200	16665474000	98800	99000	99100	98800	398
385	20231027	123100	16626107000	98800	99000	99100	98700	1508
386	20231027	123000	16476974600	99000	99000	99200	98900	438
387	20231027	122900	16433599900	99000	99100	99200	99000	292
388	20231027	122800	16404652300	99100	99100	99100	99000	577
389	20231027	122700	16347520900	99100	99200	99200	99100	513
390	20231027	122600	16296672300	99100	99200	99300	99100	345
391	20231027	122500	16262474800	99200	99200	99200	99100	157
392	20231027	122400	16246903800	99100	99100	99200	99000	227
393	20231027	122300	16224404600	99100	99100	99100	99000	263
394	20231027	122200	16198347600	99100	99100	99100	99000	376
395	20231027	122100	16161086200	99100	99000	99200	99000	544
396	20231027	122000	16107180000	99000	99100	99100	99000	381
397	20231027	121900	16069428700	99000	99000	99100	99000	450
398	20231027	121800	16024875300	99000	99300	99300	99000	1436
399	20231027	121700	15882522000	99300	99300	99400	99200	568
400	20231027	121600	15826128700	99300	99300	99300	99200	39
401	20231027	121500	15822256100	99300	99300	99300	99200	202
402	20231027	121400	15802198000	99200	99100	99400	99100	708
403	20231027	121300	15731878200	99100	99100	99200	99100	168
404	20231027	121200	15715217000	99100	99200	99200	99100	260
405	20231027	121100	15689429600	99200	99300	99300	99200	379
406	20231027	121000	15651817600	99200	99300	99300	99200	309
407	20231027	120900	15621161900	99200	99300	99300	99200	553
408	20231027	120800	15566253000	99400	99500	99500	99300	199
409	20231027	120700	15546480200	99500	99300	99500	99300	514
410	20231027	120600	15495405900	99400	99400	99400	99300	562
411	20231027	120500	15439551500	99400	99500	99500	99400	241
412	20231027	120400	15415592900	99500	99600	99600	99500	1149
413	20231027	120300	15301249200	99700	99600	99700	99500	630
414	20231027	120200	15238501400	99600	99700	99800	99500	442
415	20231027	120100	15194445000	99700	99600	99700	99600	205
416	20231027	120000	15174012200	99600	99700	99700	99600	180
417	20231027	115900	15156080900	99700	99600	99700	99500	289
418	20231027	115800	15127301900	99600	99600	99700	99500	332
419	20231027	115700	15094236600	99600	99700	99700	99600	266
420	20231027	115600	15067730300	99700	99800	99900	99600	827
421	20231027	115500	14985251000	99900	99800	99900	99800	156
422	20231027	115400	14969671700	99800	99700	99800	99600	843
423	20231027	115300	14885605200	99700	99600	99700	99600	150
424	20231027	115200	14870658900	99500	99600	99700	99500	797
425	20231027	115100	14791289200	99700	99700	99700	99700	116
426	20231027	115000	14779724000	99700	99600	99700	99500	527
427	20231027	114900	14727235000	99600	99700	99700	99600	286
428	20231027	114800	14698735700	99700	99500	99700	99500	405
429	20231027	114700	14658397000	99500	99500	99600	99500	91
430	20231027	114600	14649338600	99600	99600	99700	99600	312
431	20231027	114500	14618254400	99600	99700	99700	99600	225
432	20231027	114400	14595843100	99700	99700	99700	99500	485
433	20231027	114300	14547537000	99600	99700	99800	99600	999
434	20231027	114200	14447927700	99800	99700	99900	99600	957
435	20231027	114100	14352391700	99700	99800	99900	99600	1122
436	20231027	114000	14240522800	99800	99900	100000	99800	685
437	20231027	113900	14172102800	99900	99900	100000	99900	145
438	20231027	113800	14157608900	99900	99900	100000	99800	249
439	20231027	113700	14132730200	99900	99900	100000	99800	253
440	20231027	113600	14107460700	99900	99800	99900	99800	247
441	20231027	113500	14082799200	99800	99800	99800	99800	138
442	20231027	113400	14069026800	99900	99900	99900	99800	233
443	20231027	113300	14045766000	99800	99700	99900	99700	384
444	20231027	113200	14007454400	99800	99800	99800	99800	100
445	20231027	113100	13997474400	99800	99800	100000	99700	789
446	20231027	113000	13918698500	99800	99900	100000	99700	1170
447	20231027	112900	13801778300	99900	99700	99900	99700	460
448	20231027	112800	13755878300	99800	99700	99800	99700	131
449	20231027	112700	13742817400	99700	99900	99900	99700	419
450	20231027	112600	13701003700	99900	100100	100100	99900	591
451	20231027	112500	13641918600	100100	100300	100300	100000	700
452	20231027	112400	13571845000	100200	100000	100300	100000	1097
453	20231027	112300	13461995600	100000	99900	100000	99900	721
454	20231027	112200	13389900700	100000	99900	100000	99800	798
455	20231027	112100	13310167900	99900	99700	99900	99700	4030
456	20231027	112000	12908213800	99700	99600	99700	99600	715
457	20231027	111900	12836969700	99600	99600	99600	99500	202
458	20231027	111800	12816855600	99600	99500	99600	99500	439
459	20231027	111700	12773167100	99500	99400	99500	99400	109
460	20231027	111600	12762327400	99500	99500	99500	99400	505
461	20231027	111500	12712121800	99500	99500	99500	99400	271
462	20231027	111400	12685170700	99400	99600	99600	99400	309
463	20231027	111300	12654432000	99600	99600	99600	99500	195
464	20231027	111200	12635019500	99600	99500	99600	99400	284
465	20231027	111100	12606757800	99600	99500	99600	99400	506
466	20231027	111000	12556380600	99500	99600	99600	99400	746
467	20231027	110900	12482151800	99600	99600	99700	99500	505
468	20231027	110800	12431856300	99600	99600	99700	99600	269
469	20231027	110700	12405052700	99600	99600	99600	99500	211
470	20231027	110600	12384041300	99600	99600	99600	99500	429
471	20231027	110500	12341336100	99600	99700	99700	99600	443
472	20231027	110400	12297203800	99700	99500	99700	99400	763
473	20231027	110300	12221216900	99500	99400	99500	99300	252
474	20231027	110200	12196166700	99500	99300	99500	99300	436
475	20231027	110100	12152806100	99400	99400	99400	99300	63
476	20231027	110000	12146546900	99400	99400	99400	99300	438
477	20231027	105900	12103021200	99400	99100	99400	99100	872
478	20231027	105800	12016397200	99200	99300	99300	99100	350
479	20231027	105700	11981680000	99200	99300	99300	99200	201
480	20231027	105600	11961725300	99300	99300	99400	99200	505
481	20231027	105500	11911580900	99300	99500	99500	99300	671
482	20231027	105400	11844863500	99400	99400	99500	99400	280
483	20231027	105300	11817010700	99400	99500	99500	99400	624
484	20231027	105200	11754938200	99500	99300	99500	99300	949
485	20231027	105100	11660608000	99300	99100	99400	99100	867
486	20231027	105000	11574534600	99200	99200	99300	99200	403
487	20231027	104900	11534549800	99100	99100	99300	99000	243
488	20231027	104800	11510454800	99100	99000	99200	98900	740
489	20231027	104700	11437159700	99000	99200	99200	99000	310
490	20231027	104600	11406448700	99100	99000	99200	99000	156
491	20231027	104500	11390988200	99100	99000	99100	99000	352
492	20231027	104400	11356117800	99000	99100	99100	99000	340
493	20231027	104300	11322448800	99100	99000	99100	99000	224
494	20231027	104200	11300267300	99100	99300	99300	99000	663
495	20231027	104100	11234497100	99300	99000	99300	99000	695
496	20231027	104000	11165622600	99000	99000	99100	98900	244
497	20231027	103900	11141467400	99000	99000	99000	98900	484
498	20231027	103800	11093560400	99000	98700	99000	98700	1589
499	20231027	103700	10936528600	98800	98700	98800	98600	384
500	20231027	103600	10898619000	98600	98700	98700	98200	584
501	20231027	103500	10841040400	98700	98600	98900	98100	3257
502	20231027	103400	10520184500	98600	98600	98700	98600	282
503	20231027	103300	10492363700	98600	98600	98700	98600	393
504	20231027	103200	10453611100	98600	98700	98700	98600	277
505	20231027	103100	10426290000	98700	98800	98800	98600	433
506	20231027	103000	10383538500	98800	98900	98900	98700	551
507	20231027	102900	10329101800	98800	98800	98800	98700	198
508	20231027	102800	10309543200	98800	98700	98900	98600	553
509	20231027	102700	10254946300	98800	98800	98900	98700	425
510	20231027	102600	10212961700	98900	98800	98900	98800	236
511	20231027	102500	10189637900	98900	98700	98900	98600	683
512	20231027	102400	10122217100	98700	98800	98900	98700	603
513	20231027	102300	10062648400	98900	98900	98900	98800	291
514	20231027	102200	10033868700	98900	98900	98900	98800	630
515	20231027	102100	9971605300	99000	99100	99100	98900	618
516	20231027	102000	9910422300	99000	99200	99200	99000	424
517	20231027	101900	9868422200	99100	99000	99300	99000	1147
518	20231027	101800	9754791600	99000	99100	99100	99000	212
519	20231027	101700	9733790000	99000	99300	99300	99000	444
520	20231027	101600	9689801300	99200	99100	99300	99100	1199
521	20231027	101500	9570899300	99100	99100	99100	98900	477
522	20231027	101400	9523676000	99100	99100	99300	99000	1059
523	20231027	101300	9418680300	99000	99400	99400	99000	541
524	20231027	101200	9365040800	99400	99300	99400	99200	350
525	20231027	101100	9330297100	99300	99300	99500	99200	1576
526	20231027	101000	9173746300	99300	99100	99300	99000	1478
527	20231027	100900	9027223700	99100	98900	99100	98800	1324
528	20231027	100800	8896183800	98800	98800	98900	98700	1106
529	20231027	100700	8786917600	98700	98600	98700	98500	701
530	20231027	100600	8717763100	98500	98200	98500	98200	394
531	20231027	100500	8678982400	98100	98400	98400	98100	375
532	20231027	100400	8642150400	98400	98200	98500	98100	689
533	20231027	100300	8574405100	98100	98300	98300	98100	532
534	20231027	100200	8522194300	98300	98300	98300	98200	396
535	20231027	100100	8483289700	98300	98300	98500	98300	433
536	20231027	100000	8440720500	98300	98200	98400	98100	687
537	20231027	095900	8373212900	98100	98100	98200	98000	621
538	20231027	095800	8312297700	98200	98200	98400	98100	558
539	20231027	095700	8257471500	98100	98300	98400	98100	173
540	20231027	095600	8240479000	98300	98400	98500	98100	738
541	20231027	095500	8167924600	98400	98400	98500	98400	154
542	20231027	095400	8152761800	98500	98300	98600	98300	607
543	20231027	095300	8092998400	98400	98600	98700	98400	927
544	20231027	095200	8001642600	98600	98700	98700	98500	1119
545	20231027	095100	7891241200	98700	98500	98700	98400	866
546	20231027	095000	7805918000	98500	98400	98500	98200	1109
547	20231027	094900	7696880600	98400	98300	98400	98300	190
548	20231027	094800	7678191300	98300	98400	98500	98200	775
549	20231027	094700	7602027400	98400	98500	98500	98300	606
550	20231027	094600	7542383100	98500	98500	98600	98400	405
551	20231027	094500	7502489300	98500	98200	98600	98200	1960
552	20231027	094400	7309673500	98100	98000	98200	97900	1644
553	20231027	094300	7148468100	97900	97900	98000	97800	1152
554	20231027	094200	7035704900	97900	97900	98100	97800	693
555	20231027	094100	6967855400	97900	97900	98000	97700	727
556	20231027	094000	6896723600	97800	97600	98100	97500	1874
557	20231027	093900	6713656900	97600	97700	97700	97600	1265
558	20231027	093800	6590167400	97700	97800	97900	97600	1554
559	20231027	093700	6438274600	97800	97800	97900	97800	474
560	20231027	093600	6391898100	97900	98000	98200	97800	1560
561	20231027	093500	6239037400	98200	98200	98200	98000	822
562	20231027	093400	6158403600	98100	98100	98200	98100	304
563	20231027	093300	6128570000	98200	98300	98300	98200	645
564	20231027	093200	6065230900	98200	98000	98300	98000	840
565	20231027	093100	5982793800	98000	98100	98200	97800	978
566	20231027	093000	5887001200	98200	98000	98300	97800	1273
567	20231027	092900	5762275900	98000	98300	98300	97900	2873
568	20231027	092800	5480493900	98300	98500	98500	98300	606
569	20231027	092700	5420857300	98500	98500	98600	98300	417
570	20231027	092600	5379798300	98500	98300	98600	98200	1690
571	20231027	092500	5213429700	98300	98500	98500	98000	3652
572	20231027	092400	4854906800	98400	98500	98500	98400	346
573	20231027	092300	4820845600	98500	98300	98500	98200	1112
574	20231027	092200	4711503800	98300	98300	98500	98200	943
575	20231027	092100	4618755700	98200	98400	98700	98200	1875
576	20231027	092000	4434182500	98400	98800	98800	98300	1814
577	20231027	091900	4255490400	98800	98600	98800	98600	1492
578	20231027	091800	4108281800	98700	98700	98700	98600	379
579	20231027	091700	4070886500	98700	98700	98700	98600	525
580	20231027	091600	4019077100	98600	98900	98900	98500	1420
581	20231027	091500	3879045600	98900	99000	99000	98700	1210
582	20231027	091400	3759441600	99000	98700	99000	98700	1504
583	20231027	091300	3610780200	98600	98700	98800	98500	1071
584	20231027	091200	3505111100	98800	97900	98800	97900	4254
585	20231027	091100	3087396600	97800	98100	98100	97800	4874
586	20231027	091000	2610071100	98000	98300	98500	98000	1855
587	20231027	090900	2428029300	98200	98600	98600	98200	1721
588	20231027	090800	2258745500	98600	98400	98900	98100	3265
589	20231027	090700	1937896100	98300	98600	98600	98300	1162
590	20231027	090600	1823495500	98600	98700	98900	98500	2796
591	20231027	090500	1547490200	98700	98700	98900	98400	1353
592	20231027	090400	1414067900	98700	98300	99000	98300	3118
593	20231027	090300	1106333000	98400	98600	98600	98200	2645
594	20231027	090200	846146300	98600	99100	99200	98600	1665
595	20231027	090100	681513800	99200	99500	99700	99100	3274
596	20231027	090000	356086600	99400	99600	99800	99000	3577