KissMeData/329180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204600	13561921300	110000	110000	110000	110000	3634
3	20231027	204500	13561921300	110000	110000	110000	110000	0
4	20231027	204400	13561921300	110000	110000	110000	110000	0
5	20231027	204300	13561921300	110000	110000	110000	110000	0
6	20231027	204200	13561921300	110000	110000	110000	110000	0
7	20231027	204100	13561921300	110000	110000	110000	110000	0
8	20231027	204000	13561921300	110000	110000	110000	110000	0
9	20231027	203900	13561921300	110000	110000	110000	110000	0
10	20231027	203800	13561921300	110000	110000	110000	110000	0
11	20231027	203700	13561921300	110000	110000	110000	110000	0
12	20231027	203600	13561921300	110000	110000	110000	110000	0
13	20231027	203500	13561921300	110000	110000	110000	110000	0
14	20231027	203400	13561921300	110000	110000	110000	110000	0
15	20231027	203300	13561921300	110000	110000	110000	110000	0
16	20231027	203200	13561921300	110000	110000	110000	110000	0
17	20231027	203100	13561921300	110000	110000	110000	110000	0
18	20231027	203000	13561921300	110000	110000	110000	110000	0
19	20231027	202900	13561921300	110000	110000	110000	110000	0
20	20231027	202800	13561921300	110000	110000	110000	110000	0
21	20231027	202700	13561921300	110000	110000	110000	110000	0
22	20231027	202600	13561921300	110000	110000	110000	110000	0
23	20231027	202500	13561921300	110000	110000	110000	110000	0
24	20231027	202400	13561921300	110000	110000	110000	110000	0
25	20231027	202300	13561921300	110000	110000	110000	110000	0
26	20231027	202200	13561921300	110000	110000	110000	110000	0
27	20231027	202100	13561921300	110000	110000	110000	110000	0
28	20231027	202000	13561921300	110000	110000	110000	110000	0
29	20231027	201900	13561921300	110000	110000	110000	110000	0
30	20231027	201800	13561921300	110000	110000	110000	110000	0
31	20231027	201700	13561921300	110000	110000	110000	110000	0
32	20231027	201600	13561921300	110000	110000	110000	110000	3634
33	20231027	201500	13561921300	110000	110000	110000	110000	0
34	20231027	201400	13561921300	110000	110000	110000	110000	0
35	20231027	201300	13561921300	110000	110000	110000	110000	0
36	20231027	201200	13561921300	110000	110000	110000	110000	0
37	20231027	201100	13561921300	110000	110000	110000	110000	0
38	20231027	201000	13561921300	110000	110000	110000	110000	0
39	20231027	200900	13561921300	110000	110000	110000	110000	0
40	20231027	200800	13561921300	110000	110000	110000	110000	0
41	20231027	200700	13561921300	110000	110000	110000	110000	0
42	20231027	200600	13561921300	110000	110000	110000	110000	0
43	20231027	200500	13561921300	110000	110000	110000	110000	0
44	20231027	200400	13561921300	110000	110000	110000	110000	0
45	20231027	200300	13561921300	110000	110000	110000	110000	0
46	20231027	200200	13561921300	110000	110000	110000	110000	0
47	20231027	200100	13561921300	110000	110000	110000	110000	0
48	20231027	200000	13561921300	110000	110000	110000	110000	0
49	20231027	195900	13561921300	110000	110000	110000	110000	0
50	20231027	195800	13561921300	110000	110000	110000	110000	0
51	20231027	195700	13561921300	110000	110000	110000	110000	0
52	20231027	195600	13561921300	110000	110000	110000	110000	0
53	20231027	195500	13561921300	110000	110000	110000	110000	0
54	20231027	195400	13561921300	110000	110000	110000	110000	0
55	20231027	195300	13561921300	110000	110000	110000	110000	0
56	20231027	195200	13561921300	110000	110000	110000	110000	0
57	20231027	195100	13561921300	110000	110000	110000	110000	0
58	20231027	195000	13561921300	110000	110000	110000	110000	0
59	20231027	194900	13561921300	110000	110000	110000	110000	0
60	20231027	194800	13561921300	110000	110000	110000	110000	0
61	20231027	194700	13561921300	110000	110000	110000	110000	0
62	20231027	194600	13561921300	110000	110000	110000	110000	3634
63	20231027	194500	13561921300	110000	110000	110000	110000	0
64	20231027	194400	13561921300	110000	110000	110000	110000	0
65	20231027	194300	13561921300	110000	110000	110000	110000	0
66	20231027	194200	13561921300	110000	110000	110000	110000	0
67	20231027	194100	13561921300	110000	110000	110000	110000	0
68	20231027	194000	13561921300	110000	110000	110000	110000	0
69	20231027	193900	13561921300	110000	110000	110000	110000	0
70	20231027	193800	13561921300	110000	110000	110000	110000	0
71	20231027	193700	13561921300	110000	110000	110000	110000	0
72	20231027	193600	13561921300	110000	110000	110000	110000	0
73	20231027	193500	13561921300	110000	110000	110000	110000	0
74	20231027	193400	13561921300	110000	110000	110000	110000	0
75	20231027	193300	13561921300	110000	110000	110000	110000	0
76	20231027	193200	13561921300	110000	110000	110000	110000	0
77	20231027	193100	13561921300	110000	110000	110000	110000	0
78	20231027	193000	13561921300	110000	110000	110000	110000	0
79	20231027	192900	13561921300	110000	110000	110000	110000	0
80	20231027	192800	13561921300	110000	110000	110000	110000	0
81	20231027	192700	13561921300	110000	110000	110000	110000	0
82	20231027	192600	13561921300	110000	110000	110000	110000	0
83	20231027	192500	13561921300	110000	110000	110000	110000	0
84	20231027	192400	13561921300	110000	110000	110000	110000	0
85	20231027	192300	13561921300	110000	110000	110000	110000	0
86	20231027	192200	13561921300	110000	110000	110000	110000	0
87	20231027	192100	13561921300	110000	110000	110000	110000	0
88	20231027	192000	13561921300	110000	110000	110000	110000	0
89	20231027	191900	13561921300	110000	110000	110000	110000	0
90	20231027	191800	13561921300	110000	110000	110000	110000	0
91	20231027	191700	13561921300	110000	110000	110000	110000	0
92	20231027	191600	13561921300	110000	110000	110000	110000	3634
93	20231027	191500	13561921300	110000	110000	110000	110000	0
94	20231027	191400	13561921300	110000	110000	110000	110000	0
95	20231027	191300	13561921300	110000	110000	110000	110000	0
96	20231027	191200	13561921300	110000	110000	110000	110000	0
97	20231027	191100	13561921300	110000	110000	110000	110000	0
98	20231027	191000	13561921300	110000	110000	110000	110000	0
99	20231027	190900	13561921300	110000	110000	110000	110000	0
100	20231027	190800	13561921300	110000	110000	110000	110000	0
101	20231027	190700	13561921300	110000	110000	110000	110000	0
102	20231027	190600	13561921300	110000	110000	110000	110000	0
103	20231027	190500	13561921300	110000	110000	110000	110000	0
104	20231027	190400	13561921300	110000	110000	110000	110000	0
105	20231027	190300	13561921300	110000	110000	110000	110000	0
106	20231027	190200	13561921300	110000	110000	110000	110000	0
107	20231027	190100	13561921300	110000	110000	110000	110000	0
108	20231027	190000	13561921300	110000	110000	110000	110000	0
109	20231027	185900	13561921300	110000	110000	110000	110000	0
110	20231027	185800	13561921300	110000	110000	110000	110000	0
111	20231027	185700	13561921300	110000	110000	110000	110000	0
112	20231027	185600	13561921300	110000	110000	110000	110000	0
113	20231027	185500	13561921300	110000	110000	110000	110000	0
114	20231027	185400	13561921300	110000	110000	110000	110000	0
115	20231027	185300	13561921300	110000	110000	110000	110000	0
116	20231027	185200	13561921300	110000	110000	110000	110000	0
117	20231027	185100	13561921300	110000	110000	110000	110000	0
118	20231027	185000	13561921300	110000	110000	110000	110000	0
119	20231027	184900	13561921300	110000	110000	110000	110000	0
120	20231027	184800	13561921300	110000	110000	110000	110000	0
121	20231027	184700	13561921300	110000	110000	110000	110000	0
122	20231027	184600	13561921300	110000	110000	110000	110000	3634
123	20231027	184500	13561921300	110000	110000	110000	110000	0
124	20231027	184400	13561921300	110000	110000	110000	110000	0
125	20231027	184300	13561921300	110000	110000	110000	110000	0
126	20231027	184200	13561921300	110000	110000	110000	110000	0
127	20231027	184100	13561921300	110000	110000	110000	110000	0
128	20231027	184000	13561921300	110000	110000	110000	110000	0
129	20231027	183900	13561921300	110000	110000	110000	110000	0
130	20231027	183800	13561921300	110000	110000	110000	110000	0
131	20231027	183700	13561921300	110000	110000	110000	110000	0
132	20231027	183600	13561921300	110000	110000	110000	110000	0
133	20231027	183500	13561921300	110000	110000	110000	110000	0
134	20231027	183400	13561921300	110000	110000	110000	110000	0
135	20231027	183300	13561921300	110000	110000	110000	110000	0
136	20231027	183200	13561921300	110000	110000	110000	110000	0
137	20231027	183100	13561921300	110000	110000	110000	110000	0
138	20231027	183000	13561921300	110000	110000	110000	110000	0
139	20231027	182900	13561921300	110000	110000	110000	110000	0
140	20231027	182800	13561921300	110000	110000	110000	110000	0
141	20231027	182700	13561921300	110000	110000	110000	110000	0
142	20231027	182600	13561921300	110000	110000	110000	110000	0
143	20231027	182500	13561921300	110000	110000	110000	110000	0
144	20231027	182400	13561921300	110000	110000	110000	110000	0
145	20231027	182300	13561921300	110000	110000	110000	110000	0
146	20231027	182200	13561921300	110000	110000	110000	110000	0
147	20231027	182100	13561921300	110000	110000	110000	110000	0
148	20231027	182000	13561921300	110000	110000	110000	110000	0
149	20231027	181900	13561921300	110000	110000	110000	110000	0
150	20231027	181800	13561921300	110000	110000	110000	110000	0
151	20231027	181700	13561921300	110000	110000	110000	110000	0
152	20231027	181600	13561921300	110000	110000	110000	110000	3634
153	20231027	181500	13561921300	110000	110000	110000	110000	0
154	20231027	181400	13561921300	110000	110000	110000	110000	0
155	20231027	181300	13561921300	110000	110000	110000	110000	0
156	20231027	181200	13561921300	110000	110000	110000	110000	0
157	20231027	181100	13561921300	110000	110000	110000	110000	0
158	20231027	181000	13561921300	110000	110000	110000	110000	0
159	20231027	180900	13561921300	110000	110000	110000	110000	0
160	20231027	180800	13561921300	110000	110000	110000	110000	0
161	20231027	180700	13561921300	110000	110000	110000	110000	0
162	20231027	180600	13561921300	110000	110000	110000	110000	0
163	20231027	180500	13561921300	110000	110000	110000	110000	0
164	20231027	180400	13561921300	110000	110000	110000	110000	0
165	20231027	180300	13561921300	110000	110000	110000	110000	0
166	20231027	180200	13561921300	110000	110000	110000	110000	0
167	20231027	180100	13561921300	110000	110000	110000	110000	0
168	20231027	180000	13561921300	110000	110000	110000	110000	0
169	20231027	175900	13561921300	110000	110000	110000	110000	0
170	20231027	175800	13561921300	110000	110000	110000	110000	0
171	20231027	175700	13561921300	110000	110000	110000	110000	0
172	20231027	175600	13561921300	110000	110000	110000	110000	0
173	20231027	175500	13561921300	110000	110000	110000	110000	0
174	20231027	175400	13561921300	110000	110000	110000	110000	0
175	20231027	175300	13561921300	110000	110000	110000	110000	0
176	20231027	175200	13561921300	110000	110000	110000	110000	0
177	20231027	175100	13561921300	110000	110000	110000	110000	0
178	20231027	175000	13561921300	110000	110000	110000	110000	0
179	20231027	174900	13561921300	110000	110000	110000	110000	0
180	20231027	174800	13561921300	110000	110000	110000	110000	0
181	20231027	174700	13561921300	110000	110000	110000	110000	0
182	20231027	174600	13561921300	110000	110000	110000	110000	3634
183	20231027	174500	13561921300	110000	110000	110000	110000	0
184	20231027	174400	13561921300	110000	110000	110000	110000	0
185	20231027	174300	13561921300	110000	110000	110000	110000	0
186	20231027	174200	13561921300	110000	110000	110000	110000	0
187	20231027	174100	13561921300	110000	110000	110000	110000	0
188	20231027	174000	13561921300	110000	110000	110000	110000	0
189	20231027	173900	13561921300	110000	110000	110000	110000	0
190	20231027	173800	13561921300	110000	110000	110000	110000	0
191	20231027	173700	13561921300	110000	110000	110000	110000	0
192	20231027	173600	13561921300	110000	110000	110000	110000	0
193	20231027	173500	13561921300	110000	110000	110000	110000	0
194	20231027	173400	13561921300	110000	110000	110000	110000	0
195	20231027	173300	13561921300	110000	110000	110000	110000	0
196	20231027	173200	13561921300	110000	110000	110000	110000	0
197	20231027	173100	13561921300	110000	110000	110000	110000	0
198	20231027	173000	13561921300	110000	110000	110000	110000	0
199	20231027	172900	13561921300	110000	110000	110000	110000	0
200	20231027	172800	13561921300	110000	110000	110000	110000	0
201	20231027	172700	13561921300	110000	110000	110000	110000	0
202	20231027	172600	13561921300	110000	110000	110000	110000	0
203	20231027	172500	13561921300	110000	110000	110000	110000	0
204	20231027	172400	13561921300	110000	110000	110000	110000	0
205	20231027	172300	13561921300	110000	110000	110000	110000	0
206	20231027	172200	13561921300	110000	110000	110000	110000	0
207	20231027	172100	13561921300	110000	110000	110000	110000	0
208	20231027	172000	13561921300	110000	110000	110000	110000	0
209	20231027	171900	13561921300	110000	110000	110000	110000	0
210	20231027	171800	13561921300	110000	110000	110000	110000	0
211	20231027	171700	13561921300	110000	110000	110000	110000	0
212	20231027	171600	13561921300	110000	110000	110000	110000	3634
213	20231027	171500	13561921300	110000	110000	110000	110000	0
214	20231027	171400	13561921300	110000	110000	110000	110000	0
215	20231027	171300	13561921300	110000	110000	110000	110000	0
216	20231027	171200	13561921300	110000	110000	110000	110000	0
217	20231027	171100	13561921300	110000	110000	110000	110000	0
218	20231027	171000	13561921300	110000	110000	110000	110000	0
219	20231027	170900	13561921300	110000	110000	110000	110000	0
220	20231027	170800	13561921300	110000	110000	110000	110000	0
221	20231027	170700	13561921300	110000	110000	110000	110000	0
222	20231027	170600	13561921300	110000	110000	110000	110000	0
223	20231027	170500	13561921300	110000	110000	110000	110000	0
224	20231027	170400	13561921300	110000	110000	110000	110000	0
225	20231027	170300	13561921300	110000	110000	110000	110000	0
226	20231027	170200	13561921300	110000	110000	110000	110000	0
227	20231027	170100	13561921300	110000	110000	110000	110000	0
228	20231027	170000	13561921300	110000	110000	110000	110000	0
229	20231027	165900	13561921300	110000	110000	110000	110000	0
230	20231027	165800	13561921300	110000	110000	110000	110000	0
231	20231027	165700	13561921300	110000	110000	110000	110000	0
232	20231027	165600	13561921300	110000	110000	110000	110000	0
233	20231027	165500	13561921300	110000	110000	110000	110000	0
234	20231027	165400	13561921300	110000	110000	110000	110000	0
235	20231027	165300	13561921300	110000	110000	110000	110000	0
236	20231027	165200	13561921300	110000	110000	110000	110000	0
237	20231027	165100	13561921300	110000	110000	110000	110000	0
238	20231027	165000	13561921300	110000	110000	110000	110000	0
239	20231027	164900	13561921300	110000	110000	110000	110000	0
240	20231027	164800	13561921300	110000	110000	110000	110000	0
241	20231027	164700	13561921300	110000	110000	110000	110000	0
242	20231027	164600	13561921300	110000	110000	110000	110000	3634
243	20231027	164500	13561921300	110000	110000	110000	110000	0
244	20231027	164400	13561921300	110000	110000	110000	110000	0
245	20231027	164300	13561921300	110000	110000	110000	110000	0
246	20231027	164200	13561921300	110000	110000	110000	110000	0
247	20231027	164100	13561921300	110000	110000	110000	110000	0
248	20231027	164000	13561921300	110000	110000	110000	110000	0
249	20231027	163900	13561921300	110000	110000	110000	110000	0
250	20231027	163800	13561921300	110000	110000	110000	110000	0
251	20231027	163700	13561921300	110000	110000	110000	110000	0
252	20231027	163600	13561921300	110000	110000	110000	110000	0
253	20231027	163500	13561921300	110000	110000	110000	110000	0
254	20231027	163400	13561921300	110000	110000	110000	110000	0
255	20231027	163300	13561921300	110000	110000	110000	110000	0
256	20231027	163200	13561921300	110000	110000	110000	110000	0
257	20231027	163100	13561921300	110000	110000	110000	110000	0
258	20231027	163000	13561921300	110000	110000	110000	110000	0
259	20231027	162900	13561921300	110000	110000	110000	110000	0
260	20231027	162800	13561921300	110000	110000	110000	110000	0
261	20231027	162700	13561921300	110000	110000	110000	110000	0
262	20231027	162600	13561921300	110000	110000	110000	110000	0
263	20231027	162500	13561921300	110000	110000	110000	110000	0
264	20231027	162400	13561921300	110000	110000	110000	110000	0
265	20231027	162300	13561921300	110000	110000	110000	110000	0
266	20231027	162200	13561921300	110000	110000	110000	110000	0
267	20231027	162100	13561921300	110000	110000	110000	110000	0
268	20231027	162000	13561921300	110000	110000	110000	110000	0
269	20231027	161900	13561921300	110000	110000	110000	110000	0
270	20231027	161800	13561921300	110000	110000	110000	110000	0
271	20231027	161700	13561921300	110000	110000	110000	110000	0
272	20231027	161600	13561921300	110000	110000	110000	110000	3634
273	20231027	161500	13561921300	110000	110000	110000	110000	0
274	20231027	161400	13561921300	110000	110000	110000	110000	0
275	20231027	161300	13561921300	110000	110000	110000	110000	0
276	20231027	161200	13561921300	110000	110000	110000	110000	0
277	20231027	161100	13561921300	110000	110000	110000	110000	0
278	20231027	161000	13561921300	110000	110000	110000	110000	0
279	20231027	160900	13561921300	110000	110000	110000	110000	0
280	20231027	160800	13561921300	110000	110000	110000	110000	0
281	20231027	160700	13561921300	110000	110000	110000	110000	0
282	20231027	160600	13561921300	110000	110000	110000	110000	0
283	20231027	160500	13561921300	110000	110000	110000	110000	0
284	20231027	160400	13561921300	110000	110000	110000	110000	0
285	20231027	160300	13561921300	110000	110000	110000	110000	0
286	20231027	160200	13561921300	110000	110000	110000	110000	0
287	20231027	160100	13561921300	110000	110000	110000	110000	0
288	20231027	160000	13561921300	110000	110000	110000	110000	0
289	20231027	155900	13561921300	110000	110000	110000	110000	0
290	20231027	155800	13561921300	110000	110000	110000	110000	0
291	20231027	155700	13561921300	110000	110000	110000	110000	0
292	20231027	155600	13561921300	110000	110000	110000	110000	0
293	20231027	155500	13561921300	110000	110000	110000	110000	0
294	20231027	155400	13561921300	110000	110000	110000	110000	0
295	20231027	155300	13561921300	110000	110000	110000	110000	0
296	20231027	155200	13561921300	110000	110000	110000	110000	0
297	20231027	155100	13561921300	110000	110000	110000	110000	0
298	20231027	155000	13561921300	110000	110000	110000	110000	0
299	20231027	154900	13561921300	110000	110000	110000	110000	0
300	20231027	154800	13561921300	110000	110000	110000	110000	0
301	20231027	154700	13561921300	110000	110000	110000	110000	0
302	20231027	154600	13561921300	110000	110000	110000	110000	3634
303	20231027	154500	13561921300	110000	110000	110000	110000	0
304	20231027	154400	13561921300	110000	110000	110000	110000	0
305	20231027	154300	13561921300	110000	110000	110000	110000	0
306	20231027	154200	13561921300	110000	110000	110000	110000	0
307	20231027	154100	13561921300	110000	110000	110000	110000	0
308	20231027	154000	13561921300	110000	110000	110000	110000	0
309	20231027	153900	13561921300	110000	110000	110000	110000	0
310	20231027	153800	13561921300	110000	110000	110000	110000	0
311	20231027	153700	13561921300	110000	110000	110000	110000	0
312	20231027	153600	13561921300	110000	110000	110000	110000	0
313	20231027	153500	13561921300	110000	110000	110000	110000	0
314	20231027	153400	13561921300	110000	110000	110000	110000	0
315	20231027	153300	13561921300	110000	110000	110000	110000	0
316	20231027	153200	13561921300	110000	110000	110000	110000	0
317	20231027	153100	13561921300	110000	110000	110000	110000	0
318	20231027	153000	13561921300	110000	110000	110000	110000	3634
319	20231027	152900	13162181300	109900	109900	109900	109900	0
320	20231027	152800	13162181300	109900	109900	109900	109900	0
321	20231027	152700	13162181300	109900	109900	109900	109900	0
322	20231027	152600	13162181300	109900	109900	109900	109900	0
323	20231027	152500	13162181300	109900	109900	109900	109900	0
324	20231027	152400	13162181300	109900	109900	109900	109900	0
325	20231027	152300	13162181300	109900	109900	109900	109900	0
326	20231027	152200	13162181300	109900	109900	109900	109900	0
327	20231027	152100	13162181300	109900	109900	109900	109900	0
328	20231027	152000	13162181300	109900	109900	109900	109900	0
329	20231027	151900	13162181300	109900	110100	110200	109900	149
330	20231027	151800	13145786800	110100	110000	110200	110000	353
331	20231027	151700	13106913600	110000	110000	110000	109900	98
332	20231027	151600	13096134400	110000	109900	110100	109800	243
333	20231027	151500	13069429500	109900	109800	109900	109800	209
334	20231027	151400	13046469800	109900	109900	109900	109800	329
335	20231027	151300	13010341100	109900	110100	110100	109800	219
336	20231027	151200	12986249500	110100	109900	110100	109800	189
337	20231027	151100	12965477200	109900	110000	110100	109900	94
338	20231027	151000	12955136300	110100	109800	110100	109700	385
339	20231027	150900	12912859000	109900	110000	110000	109800	242
340	20231027	150800	12886273900	110000	110200	110300	110000	269
341	20231027	150700	12856654200	110000	109700	110200	109600	815
342	20231027	150600	12767146000	109800	109700	109800	109400	117
343	20231027	150500	12754312700	109400	109600	109700	109400	238
344	20231027	150400	12728228000	109600	109800	109800	109400	939
345	20231027	150300	12625382700	109900	110000	110000	109800	323
346	20231027	150200	12589883100	110000	110100	110100	109900	249
347	20231027	150100	12562492100	110000	110200	110200	110000	126
348	20231027	150000	12548626800	110200	110300	110300	110100	222
349	20231027	145900	12524145100	110300	110200	110300	109900	188
350	20231027	145800	12503461900	110200	110300	110300	110000	845
351	20231027	145700	12410476600	110300	110400	110400	110200	403
352	20231027	145600	12366020000	110400	110400	110400	110300	229
353	20231027	145500	12340758400	110400	110300	110500	110300	198
354	20231027	145400	12318896800	110400	110500	110500	110300	235
355	20231027	145300	12292953600	110500	110500	110500	110400	120
356	20231027	145200	12279703700	110500	110500	110500	110400	213
357	20231027	145100	12256169100	110500	110500	110500	110400	51
358	20231027	145000	12250536300	110500	110300	110500	110300	218
359	20231027	144900	12226461200	110200	110400	110500	110200	41
360	20231027	144800	12221940500	110500	110500	110500	110300	65
361	20231027	144700	12214762500	110500	110400	110600	110400	195
362	20231027	144600	12193224600	110300	110200	110500	110100	108
363	20231027	144500	12181319200	110100	110500	110500	110100	390
364	20231027	144400	12138301600	110500	110400	110500	110400	118
365	20231027	144300	12125270600	110500	110400	110500	110100	1942
366	20231027	144200	11911182500	110500	110500	110600	110400	536
367	20231027	144100	11851943400	110600	110500	110600	110500	42
368	20231027	144000	11847298500	110600	110800	110800	110500	212
369	20231027	143900	11823830400	110800	110600	111000	110500	491
370	20231027	143800	11769471400	110600	110900	110900	110600	259
371	20231027	143700	11740797200	110900	110700	111000	110600	209
372	20231027	143600	11717659600	110700	110900	110900	110600	428
373	20231027	143500	11670246600	111000	110900	111000	110900	114
374	20231027	143400	11657594600	111000	110900	111000	110800	178
375	20231027	143300	11637851900	110900	111000	111000	110900	343
376	20231027	143200	11599797800	111000	110900	111000	110900	71
377	20231027	143100	11591917100	111000	111000	111000	110900	171
378	20231027	143000	11572938500	111000	111000	111000	110900	85
379	20231027	142900	11563503600	111000	110900	111100	110900	188
380	20231027	142800	11542635500	110900	111000	111000	110900	82
381	20231027	142700	11533533800	111000	111000	111000	110900	121
382	20231027	142600	11520108000	111100	111100	111100	111000	182
383	20231027	142500	11499893900	111100	111000	111100	111000	132
384	20231027	142400	11485241400	111000	111000	111000	110900	140
385	20231027	142300	11469702700	111000	111100	111100	110900	277
386	20231027	142200	11438956800	111100	111300	111300	111100	200
387	20231027	142100	11416728000	111300	111300	111300	111200	541
388	20231027	142000	11356556800	111300	111200	111300	111100	72
389	20231027	141900	11348550300	111200	111100	111200	111100	50
390	20231027	141800	11342991500	111200	111200	111200	111100	259
391	20231027	141700	11314192600	111200	111200	111200	111100	63
392	20231027	141600	11307189800	111100	111200	111200	111100	861
393	20231027	141500	11211446700	111200	111100	111200	111100	97
394	20231027	141400	11200662400	111100	111200	111200	111100	92
395	20231027	141300	11190437300	111100	111100	111200	111000	375
396	20231027	141200	11148768900	111100	111200	111200	111000	191
397	20231027	141100	11127546400	111200	111100	111200	111100	236
398	20231027	141000	11101314200	111200	111200	111200	111100	694
399	20231027	140900	11024202300	111100	111200	111200	111100	33
400	20231027	140800	11020535200	111200	111200	111300	111100	289
401	20231027	140700	10988395300	111100	111200	111200	111100	94
402	20231027	140600	10977944400	111200	111200	111300	111200	259
403	20231027	140500	10949141400	111200	111300	111300	111200	287
404	20231027	140400	10917226900	111300	111300	111300	111200	70
405	20231027	140300	10909440400	111300	111200	111300	111200	175
406	20231027	140200	10889979800	111200	111200	111200	111100	51
407	20231027	140100	10884308800	111200	111300	111300	111100	272
408	20231027	140000	10854056500	111200	111200	111200	111100	179
409	20231027	135900	10834151900	111200	111200	111200	111100	22
410	20231027	135800	10831705600	111200	111300	111300	111100	318
411	20231027	135700	10796334400	111200	111300	111300	111200	55
412	20231027	135600	10790217200	111300	111300	111300	111200	79
413	20231027	135500	10781424600	111200	111300	111300	111200	203
414	20231027	135400	10758839700	111300	111300	111300	111200	93
415	20231027	135300	10748496800	111300	111200	111300	111200	190
416	20231027	135200	10727368100	111200	111200	111300	111100	109
417	20231027	135100	10715248700	111300	111300	111300	111200	84
418	20231027	135000	10705901200	111200	111200	111200	111200	167
419	20231027	134900	10687330800	111200	111300	111300	111100	111
420	20231027	134800	10674988400	111300	111200	111300	111200	223
421	20231027	134700	10650182500	111300	111300	111300	111300	125
422	20231027	134600	10636270000	111300	111300	111400	111300	147
423	20231027	134500	10619908400	111300	111300	111400	111200	269
424	20231027	134400	10589959100	111400	111400	111400	111400	8
425	20231027	134300	10589067900	111300	111400	111400	111200	63
426	20231027	134200	10582057400	111300	111400	111400	111300	307
427	20231027	134100	10547873000	111400	111300	111400	111300	142
428	20231027	134000	10532066800	111200	111200	111300	111200	185
429	20231027	133900	10511490700	111100	111200	111200	111100	84
430	20231027	133800	10502151700	111200	111100	111200	111000	261
431	20231027	133700	10473154500	111100	111100	111100	111000	146
432	20231027	133600	10456935700	111100	111100	111100	111000	106
433	20231027	133500	10445160100	111100	111100	111100	111100	43
434	20231027	133400	10440382800	111100	111000	111100	110900	565
435	20231027	133300	10377666300	111000	111000	111000	111000	13
436	20231027	133200	10376223300	111000	110900	111000	110900	89
437	20231027	133100	10366352400	110900	111000	111000	110800	93
438	20231027	133000	10356039400	110800	111000	111000	110800	49
439	20231027	132900	10350605500	110900	110900	111000	110900	228
440	20231027	132800	10325308000	111000	110900	111100	110900	7
441	20231027	132700	10324531200	110800	111000	111100	110800	264
442	20231027	132600	10295218400	111000	111000	111000	110900	105
443	20231027	132500	10283564200	111000	111100	111100	111000	127
444	20231027	132400	10269467000	111100	111000	111100	110900	393
445	20231027	132300	10225838200	111000	111000	111000	111000	58
446	20231027	132200	10219400200	111000	111000	111200	110900	433
447	20231027	132100	10171329000	110900	110700	110900	110700	308
448	20231027	132000	10137201500	110700	110600	110700	110600	56
449	20231027	131900	10131007200	110500	110300	110700	110300	244
450	20231027	131800	10104022200	110200	110700	110700	110200	527
451	20231027	131700	10045788500	110700	110800	110800	110600	97
452	20231027	131600	10035050500	110700	110700	110800	110700	155
453	20231027	131500	10017890900	110500	110600	110800	110500	119
454	20231027	131400	10004729400	110700	110500	110800	110500	276
455	20231027	131300	9974163000	110500	110700	110800	110500	137
456	20231027	131200	9959019600	110800	110900	110900	110800	89
457	20231027	131100	9949154100	110800	110800	110900	110700	204
458	20231027	131000	9926550600	110800	110800	110800	110700	20
459	20231027	130900	9924334700	110800	110600	110800	110600	413
460	20231027	130800	9878656200	110600	110500	110600	110500	148
461	20231027	130700	9862295500	110500	110200	110500	110200	673
462	20231027	130600	9788051800	110300	110300	110300	110200	88
463	20231027	130500	9778347900	110200	110300	110300	110200	87
464	20231027	130400	9768756600	110300	110200	110300	110200	239
465	20231027	130300	9742409600	110300	110300	110300	110200	21
466	20231027	130200	9740093400	110300	110300	110300	110200	118
467	20231027	130100	9727079000	110300	110300	110300	110200	113
468	20231027	130000	9714621300	110300	110300	110300	110200	25
469	20231027	125900	9711865100	110200	110200	110300	110200	227
470	20231027	125800	9686848700	110200	110300	110300	110200	164
471	20231027	125700	9668774200	110300	110300	110300	110200	117
472	20231027	125600	9655872500	110300	110300	110300	110200	20
473	20231027	125500	9653666600	110300	110300	110400	110200	24
474	20231027	125400	9651019900	110400	110500	110500	110200	93
475	20231027	125300	9640754800	110400	110500	110500	110400	18
476	20231027	125200	9638767000	110500	110300	110500	110100	273
477	20231027	125100	9608657000	110300	110300	110300	110100	148
478	20231027	125000	9592356200	110300	110500	110600	110200	536
479	20231027	124900	9533182200	110500	110500	110600	110400	81
480	20231027	124800	9524232200	110500	110500	110500	110400	37
481	20231027	124700	9520146100	110600	110800	110800	110500	285
482	20231027	124600	9488644200	110700	110700	110700	110500	198
483	20231027	124500	9466745000	110600	110800	110800	110600	289
484	20231027	124400	9434749900	110800	110900	110900	110800	161
485	20231027	124300	9416909800	110900	111000	111000	110900	97
486	20231027	124200	9406151500	110900	111100	111100	110900	151
487	20231027	124100	9389389100	111100	111100	111100	111000	237
488	20231027	124000	9363079800	111100	111100	111200	111100	237
489	20231027	123900	9336745300	111100	111200	111200	111100	197
490	20231027	123800	9314856000	111200	111200	111200	111100	49
491	20231027	123700	9309408200	111200	111200	111200	111100	141
492	20231027	123600	9293733000	111200	111200	111200	111200	10
493	20231027	123500	9292621000	111200	111200	111200	111100	104
494	20231027	123400	9281056700	111200	111200	111200	111100	64
495	20231027	123300	9273942300	111200	111300	111300	111200	108
496	20231027	123200	9261931300	111200	111200	111300	111200	190
497	20231027	123100	9240793200	111300	111400	111400	111200	273
498	20231027	123000	9210411300	111400	111400	111400	111300	129
499	20231027	122900	9196044400	111300	111500	111500	111300	137
500	20231027	122800	9180785500	111500	111600	111600	111500	42
501	20231027	122700	9176102400	111600	111500	111600	111400	84
502	20231027	122600	9166736000	111500	111500	111500	111500	30
503	20231027	122500	9163391000	111400	111400	111400	111300	141
504	20231027	122400	9147689000	111300	111500	111500	111300	103
505	20231027	122300	9136216200	111500	111500	111500	111500	29
506	20231027	122200	9132982700	111500	111400	111500	111300	128
507	20231027	122100	9118715700	111500	111500	111500	111300	79
508	20231027	122000	9109916000	111500	111400	111500	111400	182
509	20231027	121900	9089639800	111400	111300	111400	111300	29
510	20231027	121800	9086409600	111300	111600	111600	111300	104
511	20231027	121700	9074821300	111600	111600	111600	111500	124
512	20231027	121600	9060985500	111600	111600	111600	111600	13
513	20231027	121500	9059534700	111600	111500	111600	111500	135
514	20231027	121400	9044474900	111500	111300	111500	111300	78
515	20231027	121300	9035792400	111200	111700	111700	111200	836
516	20231027	121200	8942620600	111700	111800	111800	111700	87
517	20231027	121100	8932899800	111800	111700	111800	111700	13
518	20231027	121000	8931446800	111700	111700	111800	111600	236
519	20231027	120900	8905093600	111700	111900	111900	111600	549
520	20231027	120800	8843757600	111900	111900	111900	111800	195
521	20231027	120700	8821945200	111900	112000	112000	111800	125
522	20231027	120600	8807960100	112000	112000	112000	111900	179
523	20231027	120500	8787918200	112000	112000	112000	111900	278
524	20231027	120400	8756801300	112000	112000	112000	111900	48
525	20231027	120300	8751428100	112000	112100	112100	112000	201
526	20231027	120200	8728908800	112000	112000	112100	112000	24
527	20231027	120100	8726219500	112100	112100	112100	112000	117
528	20231027	120000	8713105900	112100	112000	112100	111900	282
529	20231027	115900	8681516900	112100	112100	112100	112000	28
530	20231027	115800	8678378300	112100	112100	112100	112000	126
531	20231027	115700	8664257500	112100	112000	112100	112000	38
532	20231027	115600	8660000200	112000	112100	112100	112000	67
533	20231027	115500	8652492200	112100	111900	112100	111900	501
534	20231027	115400	8596358900	111900	112000	112000	111900	129
535	20231027	115300	8581920600	111900	111900	112000	111800	1046
536	20231027	115200	8464803400	111900	111900	111900	111800	168
537	20231027	115100	8446009600	112000	112000	112000	111900	53
538	20231027	115000	8440076100	111900	111700	112000	111700	1737
539	20231027	114900	8245883200	111800	111700	111800	111700	637
540	20231027	114800	8174677300	111700	111600	111700	111500	1683
541	20231027	114700	7986772400	111600	111600	111700	111600	193
542	20231027	114600	7965232600	111600	111600	111700	111600	117
543	20231027	114500	7952173700	111700	111600	111700	111600	121
544	20231027	114400	7938661400	111700	111700	111700	111600	214
545	20231027	114300	7914758100	111700	111700	111700	111600	230
546	20231027	114200	7889069700	111700	111500	111700	111500	114
547	20231027	114100	7876345100	111600	111500	111600	111500	1034
548	20231027	114000	7761010900	111500	111400	111500	111400	472
549	20231027	113900	7708429900	111400	111400	111500	111400	834
550	20231027	113800	7615503200	111400	111200	111400	111200	783
551	20231027	113700	7528365600	111300	111300	111300	111200	60
552	20231027	113600	7521690300	111300	111300	111300	111200	121
553	20231027	113500	7508225800	111300	111300	111300	111200	132
554	20231027	113400	7493534500	111200	111200	111300	111200	69
555	20231027	113300	7485858700	111300	111300	111300	111200	135
556	20231027	113200	7470834400	111200	111200	111300	111100	178
557	20231027	113100	7451040500	111200	111000	111200	111000	331
558	20231027	113000	7414278000	111000	110800	111000	110800	204
559	20231027	112900	7391650800	110900	110800	110900	110700	144
560	20231027	112800	7375696800	110800	110800	110800	110700	83
561	20231027	112700	7366500900	110800	110800	110900	110700	107
562	20231027	112600	7354649200	110900	110900	110900	110800	100
563	20231027	112500	7343560000	110800	110900	110900	110800	34
564	20231027	112400	7339790200	110900	110900	110900	110800	162
565	20231027	112300	7321829600	110900	110800	110900	110700	75
566	20231027	112200	7313518900	110800	110700	110800	110600	200
567	20231027	112100	7291368700	110700	110700	110800	110600	270
568	20231027	112000	7261480000	110700	110700	110700	110600	161
569	20231027	111900	7243670600	110700	110700	110700	110600	55
570	20231027	111800	7237584100	110600	110600	110700	110500	153
571	20231027	111700	7220663900	110600	110600	110600	110600	23
572	20231027	111600	7218120100	110600	110300	110600	110300	151
573	20231027	111500	7201463100	110300	110300	110300	110200	49
574	20231027	111400	7196060600	110300	110300	110400	110300	117
575	20231027	111300	7183149100	110400	110700	110700	110400	71
576	20231027	111200	7175305600	110600	110700	110700	110600	63
577	20231027	111100	7168335900	110700	110500	110700	110400	588
578	20231027	111000	7103351800	110400	110400	110500	110400	39
579	20231027	110900	7099043600	110400	110500	110500	110200	127
580	20231027	110800	7085022000	110300	110300	110400	110300	807
581	20231027	110700	6995956500	110300	110400	110400	110200	66
582	20231027	110600	6988675300	110300	110100	110400	110000	103
583	20231027	110500	6977328700	110300	109800	110300	109800	443
584	20231027	110400	6928622500	109800	109900	109900	109800	129
585	20231027	110300	6914451100	109900	109600	109900	109600	132
586	20231027	110200	6899964100	109700	109700	109900	109600	88
587	20231027	110100	6890312400	109900	109600	109900	109600	139
588	20231027	110000	6875072400	109700	109700	109800	109600	71
589	20231027	105900	6867289200	109600	109600	109700	109600	164
590	20231027	105800	6849305700	109700	109600	109700	109600	109
591	20231027	105700	6837353800	109600	109600	109700	109600	223
592	20231027	105600	6812910100	109600	109700	110000	109600	1235
593	20231027	105500	6677403900	109700	109700	109900	109700	89
594	20231027	105400	6667637300	109700	109700	109900	109700	104
595	20231027	105300	6656224900	109600	109500	109900	109500	106
596	20231027	105200	6644603100	109500	109700	109800	109500	127
597	20231027	105100	6630680200	109600	109800	110000	109600	420
598	20231027	105000	6584558700	109800	109900	110000	109800	167
599	20231027	104900	6566208900	109800	109800	110000	109800	144
600	20231027	104800	6550393600	109800	109800	109900	109800	161
601	20231027	104700	6532709900	109800	110000	110200	109800	578
602	20231027	104600	6469134500	110000	110000	110100	109900	87
603	20231027	104500	6459563600	109900	110000	110300	109900	132
604	20231027	104400	6445041900	110000	110100	110200	110000	123
605	20231027	104300	6431502700	110100	110200	110300	110100	194
606	20231027	104200	6410122700	110300	110200	110700	110200	160
607	20231027	104100	6392471000	109900	110000	110700	109900	1243
608	20231027	104000	6255588000	109900	109800	110000	109700	171
609	20231027	103900	6236790200	109800	109800	110000	109700	407
610	20231027	103800	6192070800	109700	110000	110000	109700	381
611	20231027	103700	6150183500	109800	110000	110000	109700	132
612	20231027	103600	6135687400	109900	109800	110000	109800	267
613	20231027	103500	6106356000	110000	110100	110200	109800	527
614	20231027	103400	6048372200	110100	110200	110500	110000	436
615	20231027	103300	6000289100	110400	110400	110500	110100	362
616	20231027	103200	5960358700	110400	110400	110400	110300	132
617	20231027	103100	5945790200	110400	110400	110400	110200	95
618	20231027	103000	5935313600	110400	110800	110800	110200	886
619	20231027	102900	5837442800	110800	111000	111000	110700	480
620	20231027	102800	5784232500	111100	111200	111200	111000	376
621	20231027	102700	5742447900	111200	110600	111200	110500	1779
622	20231027	102600	5545140100	110700	110600	110700	110600	289
623	20231027	102500	5513156700	110600	110400	110700	110400	169
624	20231027	102400	5494462000	110400	110600	110700	110400	642
625	20231027	102300	5423518400	110700	110400	110700	110400	210
626	20231027	102200	5400304800	110500	110600	110600	110400	422
627	20231027	102100	5353655800	110600	110600	110600	110500	249
628	20231027	102000	5326126800	110600	110500	110600	110500	118
629	20231027	101900	5313081100	110500	110600	110600	110500	182
630	20231027	101800	5292954500	110500	110400	110600	110400	183
631	20231027	101700	5272731400	110500	110600	110600	110400	255
632	20231027	101600	5244540300	110600	110500	110600	110400	183
633	20231027	101500	5224316800	110600	110500	110600	110500	201
634	20231027	101400	5202094800	110600	110500	110600	110500	111
635	20231027	101300	5189824300	110600	110600	110600	110400	256
636	20231027	101200	5161527000	110600	110500	110600	110500	196
637	20231027	101100	5139856900	110500	110400	110600	110300	131
638	20231027	101000	5125390700	110400	110500	110500	110200	391
639	20231027	100900	5082245500	110500	110600	110600	110400	149
640	20231027	100800	5065774600	110500	110400	110600	110300	139
641	20231027	100700	5050417500	110500	110500	110500	110200	126
642	20231027	100600	5036509600	110500	110400	110500	110300	146
643	20231027	100500	5020382900	110400	110500	110500	110200	233
644	20231027	100400	4994657100	110500	110600	110600	110400	218
645	20231027	100300	4970569700	110500	110500	110600	110400	106
646	20231027	100200	4958852000	110600	110600	110600	110400	240
647	20231027	100100	4932328800	110600	110400	110600	110400	102
648	20231027	100000	4921055600	110500	110500	110500	110400	292
649	20231027	095900	4888804800	110500	110400	110500	110400	215
650	20231027	095800	4865053500	110500	110600	110600	110400	109
651	20231027	095700	4853007200	110500	110600	110600	110400	160
652	20231027	095600	4835323700	110600	110800	110800	110400	594
653	20231027	095500	4769633500	110700	110600	110800	110600	177
654	20231027	095400	4750040900	110600	110800	110800	110600	458
655	20231027	095300	4699345600	110800	110600	110800	110600	138
656	20231027	095200	4684070800	110600	110600	110600	110500	267
657	20231027	095100	4654543800	110600	110600	110600	110500	342
658	20231027	095000	4616729800	110500	110200	110600	110200	518
659	20231027	094900	4559523200	110200	110000	110300	110000	188
660	20231027	094800	4538832400	110000	110000	110100	110000	304
661	20231027	094700	4505374700	110000	110100	110100	109900	183
662	20231027	094600	4485234800	110000	110000	110000	109900	188
663	20231027	094500	4464556600	110000	109000	110000	109000	518
664	20231027	094400	4407864400	109000	109000	109000	108800	634
665	20231027	094300	4338775000	109000	108800	109000	108800	1902
666	20231027	094200	4131629300	108800	109000	109000	108800	433
667	20231027	094100	4084484000	108900	109200	109200	108900	400
668	20231027	094000	4040871100	109200	109400	109400	109100	254
669	20231027	093900	4013139900	109400	109700	109700	109100	719
670	20231027	093800	3934488700	109700	109700	109700	109600	63
671	20231027	093700	3927578000	109700	110100	110100	109700	269
672	20231027	093600	3898055300	109900	110300	110300	109900	481
673	20231027	093500	3845082900	110300	110200	110300	110200	867
674	20231027	093400	3749470800	110300	110300	110300	110300	92
675	20231027	093300	3739323200	110300	110700	110700	110300	691
676	20231027	093200	3663021200	110700	110300	110700	110200	2523
677	20231027	093100	3384604100	110300	110200	110300	110200	168
678	20231027	093000	3366077100	110100	109900	110300	109800	1089
679	20231027	092900	3246342100	109900	110100	110100	109700	113
680	20231027	092800	3233922000	110100	110100	110200	109600	2354
681	20231027	092700	2975753400	110200	110300	110300	110100	358
682	20231027	092600	2936322400	110300	110200	110400	110100	310
683	20231027	092500	2902153800	110400	110700	110700	110200	705
684	20231027	092400	2824298800	110800	110700	110800	110700	168
685	20231027	092300	2805699900	110700	110700	110900	110600	136
686	20231027	092200	2790645200	110700	110900	111000	110700	370
687	20231027	092100	2749626200	110900	110700	111000	110600	687
688	20231027	092000	2673453900	110700	110800	110900	110600	149
689	20231027	091900	2656960900	110800	110800	111000	110400	240
690	20231027	091800	2630376300	111000	111200	111200	110800	315
691	20231027	091700	2595401100	111200	111200	111300	111100	690
692	20231027	091600	2518674600	111300	111400	111400	111200	130
693	20231027	091500	2504205100	111400	111000	111400	111000	532
694	20231027	091400	2445000500	111000	110700	111000	110500	1490
695	20231027	091300	2280059300	110700	110700	110700	110400	689
696	20231027	091200	2203904400	110700	110400	110800	110200	1159
697	20231027	091100	2075749200	110400	110500	110700	110400	179
698	20231027	091000	2055968600	110800	111200	111200	110500	867
699	20231027	090900	1959802600	111200	111300	111400	111200	1199
700	20231027	090800	1826376100	111300	111200	111400	111100	578
701	20231027	090700	1762053200	111200	111400	111400	111200	661
702	20231027	090600	1688519600	111400	111400	111600	110900	1096
703	20231027	090500	1566424600	111300	111600	111700	111300	1700
704	20231027	090400	1376856400	111600	110100	111700	110100	3779
705	20231027	090300	957616400	110100	110100	110200	109300	1133
706	20231027	090200	833080900	110000	110100	110600	109800	1377
707	20231027	090100	681461400	110000	109300	110000	109000	3916
708	20231027	090000	251453700	109100	109200	109500	109100	2293