KissMeData/011170/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185200	6380253300	136100	136100	136100	136100	1677
3	20231018	185100	6380253300	136100	136100	136100	136100	0
4	20231018	185000	6380253300	136100	136100	136100	136100	0
5	20231018	184900	6380253300	136100	136100	136100	136100	0
6	20231018	184800	6380253300	136100	136100	136100	136100	0
7	20231018	184700	6380253300	136100	136100	136100	136100	0
8	20231018	184600	6380253300	136100	136100	136100	136100	0
9	20231018	184500	6380253300	136100	136100	136100	136100	0
10	20231018	184400	6380253300	136100	136100	136100	136100	0
11	20231018	184300	6380253300	136100	136100	136100	136100	0
12	20231018	184200	6380253300	136100	136100	136100	136100	0
13	20231018	184100	6380253300	136100	136100	136100	136100	0
14	20231018	184000	6380253300	136100	136100	136100	136100	0
15	20231018	183900	6380253300	136100	136100	136100	136100	0
16	20231018	183800	6380253300	136100	136100	136100	136100	0
17	20231018	183700	6380253300	136100	136100	136100	136100	0
18	20231018	183600	6380253300	136100	136100	136100	136100	0
19	20231018	183500	6380253300	136100	136100	136100	136100	0
20	20231018	183400	6380253300	136100	136100	136100	136100	0
21	20231018	183300	6380253300	136100	136100	136100	136100	0
22	20231018	183200	6380253300	136100	136100	136100	136100	0
23	20231018	183100	6380253300	136100	136100	136100	136100	0
24	20231018	183000	6380253300	136100	136100	136100	136100	0
25	20231018	182900	6380253300	136100	136100	136100	136100	0
26	20231018	182800	6380253300	136100	136100	136100	136100	0
27	20231018	182700	6380253300	136100	136100	136100	136100	0
28	20231018	182600	6380253300	136100	136100	136100	136100	0
29	20231018	182500	6380253300	136100	136100	136100	136100	0
30	20231018	182400	6380253300	136100	136100	136100	136100	0
31	20231018	182300	6380253300	136100	136100	136100	136100	0
32	20231018	182200	6380253300	136100	136100	136100	136100	1677
33	20231018	182100	6380253300	136100	136100	136100	136100	0
34	20231018	182000	6380253300	136100	136100	136100	136100	0
35	20231018	181900	6380253300	136100	136100	136100	136100	0
36	20231018	181800	6380253300	136100	136100	136100	136100	0
37	20231018	181700	6380253300	136100	136100	136100	136100	0
38	20231018	181600	6380253300	136100	136100	136100	136100	0
39	20231018	181500	6380253300	136100	136100	136100	136100	0
40	20231018	181400	6380253300	136100	136100	136100	136100	0
41	20231018	181300	6380253300	136100	136100	136100	136100	0
42	20231018	181200	6380253300	136100	136100	136100	136100	0
43	20231018	181100	6380253300	136100	136100	136100	136100	0
44	20231018	181000	6380253300	136100	136100	136100	136100	0
45	20231018	180900	6380253300	136100	136100	136100	136100	0
46	20231018	180800	6380253300	136100	136100	136100	136100	0
47	20231018	180700	6380253300	136100	136100	136100	136100	0
48	20231018	180600	6380253300	136100	136100	136100	136100	0
49	20231018	180500	6380253300	136100	136100	136100	136100	0
50	20231018	180400	6380253300	136100	136100	136100	136100	0
51	20231018	180300	6380253300	136100	136100	136100	136100	0
52	20231018	180200	6380253300	136100	136100	136100	136100	0
53	20231018	180100	6380253300	136100	136100	136100	136100	0
54	20231018	180000	6380253300	136100	136100	136100	136100	0
55	20231018	175900	6380253300	136100	136100	136100	136100	0
56	20231018	175800	6380253300	136100	136100	136100	136100	0
57	20231018	175700	6380253300	136100	136100	136100	136100	0
58	20231018	175600	6380253300	136100	136100	136100	136100	0
59	20231018	175500	6380253300	136100	136100	136100	136100	0
60	20231018	175400	6380253300	136100	136100	136100	136100	0
61	20231018	175300	6380253300	136100	136100	136100	136100	0
62	20231018	175200	6380253300	136100	136100	136100	136100	1677
63	20231018	175100	6380253300	136100	136100	136100	136100	0
64	20231018	175000	6380253300	136100	136100	136100	136100	0
65	20231018	174900	6380253300	136100	136100	136100	136100	0
66	20231018	174800	6380253300	136100	136100	136100	136100	0
67	20231018	174700	6380253300	136100	136100	136100	136100	0
68	20231018	174600	6380253300	136100	136100	136100	136100	0
69	20231018	174500	6380253300	136100	136100	136100	136100	0
70	20231018	174400	6380253300	136100	136100	136100	136100	0
71	20231018	174300	6380253300	136100	136100	136100	136100	0
72	20231018	174200	6380253300	136100	136100	136100	136100	0
73	20231018	174100	6380253300	136100	136100	136100	136100	0
74	20231018	174000	6380253300	136100	136100	136100	136100	0
75	20231018	173900	6380253300	136100	136100	136100	136100	0
76	20231018	173800	6380253300	136100	136100	136100	136100	0
77	20231018	173700	6380253300	136100	136100	136100	136100	0
78	20231018	173600	6380253300	136100	136100	136100	136100	0
79	20231018	173500	6380253300	136100	136100	136100	136100	0
80	20231018	173400	6380253300	136100	136100	136100	136100	0
81	20231018	173300	6380253300	136100	136100	136100	136100	0
82	20231018	173200	6380253300	136100	136100	136100	136100	0
83	20231018	173100	6380253300	136100	136100	136100	136100	0
84	20231018	173000	6380253300	136100	136100	136100	136100	0
85	20231018	172900	6380253300	136100	136100	136100	136100	0
86	20231018	172800	6380253300	136100	136100	136100	136100	0
87	20231018	172700	6380253300	136100	136100	136100	136100	0
88	20231018	172600	6380253300	136100	136100	136100	136100	0
89	20231018	172500	6380253300	136100	136100	136100	136100	0
90	20231018	172400	6380253300	136100	136100	136100	136100	0
91	20231018	172300	6380253300	136100	136100	136100	136100	0
92	20231018	172200	6380253300	136100	136100	136100	136100	1677
93	20231018	172100	6380253300	136100	136100	136100	136100	0
94	20231018	172000	6380253300	136100	136100	136100	136100	0
95	20231018	171900	6380253300	136100	136100	136100	136100	0
96	20231018	171800	6380253300	136100	136100	136100	136100	0
97	20231018	171700	6380253300	136100	136100	136100	136100	0
98	20231018	171600	6380253300	136100	136100	136100	136100	0
99	20231018	171500	6380253300	136100	136100	136100	136100	0
100	20231018	171400	6380253300	136100	136100	136100	136100	0
101	20231018	171300	6380253300	136100	136100	136100	136100	0
102	20231018	171200	6380253300	136100	136100	136100	136100	0
103	20231018	171100	6380253300	136100	136100	136100	136100	0
104	20231018	171000	6380253300	136100	136100	136100	136100	0
105	20231018	170900	6380253300	136100	136100	136100	136100	0
106	20231018	170800	6380253300	136100	136100	136100	136100	0
107	20231018	170700	6380253300	136100	136100	136100	136100	0
108	20231018	170600	6380253300	136100	136100	136100	136100	0
109	20231018	170500	6380253300	136100	136100	136100	136100	0
110	20231018	170400	6380253300	136100	136100	136100	136100	0
111	20231018	170300	6380253300	136100	136100	136100	136100	0
112	20231018	170200	6380253300	136100	136100	136100	136100	0
113	20231018	170100	6380253300	136100	136100	136100	136100	0
114	20231018	170000	6380253300	136100	136100	136100	136100	0
115	20231018	165900	6380253300	136100	136100	136100	136100	0
116	20231018	165800	6380253300	136100	136100	136100	136100	0
117	20231018	165700	6380253300	136100	136100	136100	136100	0
118	20231018	165600	6380253300	136100	136100	136100	136100	0
119	20231018	165500	6380253300	136100	136100	136100	136100	0
120	20231018	165400	6380253300	136100	136100	136100	136100	0
121	20231018	165300	6380253300	136100	136100	136100	136100	0
122	20231018	165200	6380253300	136100	136100	136100	136100	1677
123	20231018	165100	6380253300	136100	136100	136100	136100	0
124	20231018	165000	6380253300	136100	136100	136100	136100	0
125	20231018	164900	6380253300	136100	136100	136100	136100	0
126	20231018	164800	6380253300	136100	136100	136100	136100	0
127	20231018	164700	6380253300	136100	136100	136100	136100	0
128	20231018	164600	6380253300	136100	136100	136100	136100	0
129	20231018	164500	6380253300	136100	136100	136100	136100	0
130	20231018	164400	6380253300	136100	136100	136100	136100	0
131	20231018	164300	6380253300	136100	136100	136100	136100	0
132	20231018	164200	6380253300	136100	136100	136100	136100	0
133	20231018	164100	6380253300	136100	136100	136100	136100	0
134	20231018	164000	6380253300	136100	136100	136100	136100	0
135	20231018	163900	6380253300	136100	136100	136100	136100	0
136	20231018	163800	6380253300	136100	136100	136100	136100	0
137	20231018	163700	6380253300	136100	136100	136100	136100	0
138	20231018	163600	6380253300	136100	136100	136100	136100	0
139	20231018	163500	6380253300	136100	136100	136100	136100	0
140	20231018	163400	6380253300	136100	136100	136100	136100	0
141	20231018	163300	6380253300	136100	136100	136100	136100	0
142	20231018	163200	6380253300	136100	136100	136100	136100	0
143	20231018	163100	6380253300	136100	136100	136100	136100	0
144	20231018	163000	6380253300	136100	136100	136100	136100	0
145	20231018	162900	6380253300	136100	136100	136100	136100	0
146	20231018	162800	6380253300	136100	136100	136100	136100	0
147	20231018	162700	6380253300	136100	136100	136100	136100	0
148	20231018	162600	6380253300	136100	136100	136100	136100	0
149	20231018	162500	6380253300	136100	136100	136100	136100	0
150	20231018	162400	6380253300	136100	136100	136100	136100	0
151	20231018	162300	6380253300	136100	136100	136100	136100	0
152	20231018	162200	6380253300	136100	136100	136100	136100	1677
153	20231018	162100	6380253300	136100	136100	136100	136100	0
154	20231018	162000	6380253300	136100	136100	136100	136100	0
155	20231018	161900	6380253300	136100	136100	136100	136100	0
156	20231018	161800	6380253300	136100	136100	136100	136100	0
157	20231018	161700	6380253300	136100	136100	136100	136100	0
158	20231018	161600	6380253300	136100	136100	136100	136100	0
159	20231018	161500	6380253300	136100	136100	136100	136100	0
160	20231018	161400	6380253300	136100	136100	136100	136100	0
161	20231018	161300	6380253300	136100	136100	136100	136100	0
162	20231018	161200	6380253300	136100	136100	136100	136100	0
163	20231018	161100	6380253300	136100	136100	136100	136100	0
164	20231018	161000	6380253300	136100	136100	136100	136100	0
165	20231018	160900	6380253300	136100	136100	136100	136100	0
166	20231018	160800	6380253300	136100	136100	136100	136100	0
167	20231018	160700	6380253300	136100	136100	136100	136100	0
168	20231018	160600	6380253300	136100	136100	136100	136100	0
169	20231018	160500	6380253300	136100	136100	136100	136100	0
170	20231018	160400	6380253300	136100	136100	136100	136100	0
171	20231018	160300	6380253300	136100	136100	136100	136100	0
172	20231018	160200	6380253300	136100	136100	136100	136100	0
173	20231018	160100	6380253300	136100	136100	136100	136100	0
174	20231018	160000	6380253300	136100	136100	136100	136100	0
175	20231018	155900	6380253300	136100	136100	136100	136100	0
176	20231018	155800	6380253300	136100	136100	136100	136100	0
177	20231018	155700	6380253300	136100	136100	136100	136100	0
178	20231018	155600	6380253300	136100	136100	136100	136100	0
179	20231018	155500	6380253300	136100	136100	136100	136100	0
180	20231018	155400	6380253300	136100	136100	136100	136100	0
181	20231018	155300	6380253300	136100	136100	136100	136100	0
182	20231018	155200	6380253300	136100	136100	136100	136100	1677
183	20231018	155100	6380253300	136100	136100	136100	136100	0
184	20231018	155000	6380253300	136100	136100	136100	136100	0
185	20231018	154900	6380253300	136100	136100	136100	136100	0
186	20231018	154800	6380253300	136100	136100	136100	136100	0
187	20231018	154700	6380253300	136100	136100	136100	136100	0
188	20231018	154600	6380253300	136100	136100	136100	136100	0
189	20231018	154500	6380253300	136100	136100	136100	136100	0
190	20231018	154400	6380253300	136100	136100	136100	136100	0
191	20231018	154300	6380253300	136100	136100	136100	136100	0
192	20231018	154200	6380253300	136100	136100	136100	136100	0
193	20231018	154100	6380253300	136100	136100	136100	136100	0
194	20231018	154000	6380253300	136100	136100	136100	136100	0
195	20231018	153900	6380253300	136100	136100	136100	136100	0
196	20231018	153800	6380253300	136100	136100	136100	136100	0
197	20231018	153700	6380253300	136100	136100	136100	136100	0
198	20231018	153600	6380253300	136100	136100	136100	136100	0
199	20231018	153500	6380253300	136100	136100	136100	136100	0
200	20231018	153400	6380253300	136100	136100	136100	136100	0
201	20231018	153300	6380253300	136100	136100	136100	136100	0
202	20231018	153200	6380253300	136100	136100	136100	136100	0
203	20231018	153100	6380253300	136100	136100	136100	136100	0
204	20231018	153000	6380253300	136100	136100	136100	136100	1677
205	20231018	152900	6152013600	136100	136100	136100	136100	0
206	20231018	152800	6152013600	136100	136100	136100	136100	0
207	20231018	152700	6152013600	136100	136100	136100	136100	0
208	20231018	152600	6152013600	136100	136100	136100	136100	0
209	20231018	152500	6152013600	136100	136100	136100	136100	0
210	20231018	152400	6152013600	136100	136100	136100	136100	0
211	20231018	152300	6152013600	136100	136100	136100	136100	0
212	20231018	152200	6152013600	136100	136100	136100	136100	0
213	20231018	152100	6152013600	136100	136100	136100	136100	0
214	20231018	152000	6152013600	136100	136100	136100	136100	0
215	20231018	151900	6152013600	136100	135900	136100	135900	103
216	20231018	151800	6138006500	136000	136000	136000	135900	17
217	20231018	151700	6135694900	135900	135900	136000	135900	21
218	20231018	151600	6132839700	136000	135800	136000	135800	705
219	20231018	151500	6037067800	135800	135900	135900	135800	71
220	20231018	151400	6027419800	135900	135900	136000	135900	138
221	20231018	151300	6008665400	135900	136100	136100	135900	217
222	20231018	151200	5979152400	136100	136100	136100	136000	44
223	20231018	151100	5973167100	136000	136000	136000	136000	14
224	20231018	151000	5971263100	136000	136000	136100	136000	94
225	20231018	150900	5958476400	136000	135900	136000	135800	201
226	20231018	150800	5931159200	135900	135900	135900	135800	379
227	20231018	150700	5879653700	135900	135800	135900	135800	8
228	20231018	150600	5878566900	135900	135900	135900	135800	66
229	20231018	150500	5869597800	135800	135800	135900	135800	85
230	20231018	150400	5858054500	135800	135800	135900	135800	27
231	20231018	150300	5854387400	135900	135900	136000	135800	34
232	20231018	150200	5849767200	135900	135900	135900	135800	390
233	20231018	150100	5796784800	135900	136000	136000	135900	88
234	20231018	150000	5784824900	135900	136000	136000	135900	91
235	20231018	145900	5772456600	136000	136100	136100	135900	110
236	20231018	145800	5757495300	136200	136200	136200	136100	33
237	20231018	145700	5753002100	136200	136200	136200	136100	54
238	20231018	145600	5745651200	136200	136100	136200	136100	27
239	20231018	145500	5741974500	136200	136200	136200	136100	140
240	20231018	145400	5722907900	136300	136300	136300	136200	25
241	20231018	145300	5719501000	136300	136200	136300	136200	27
242	20231018	145200	5715821500	136200	136300	136300	136200	244
243	20231018	145100	5682565000	136300	136000	136300	136000	303
244	20231018	145000	5641322200	136100	136100	136100	136000	28
245	20231018	144900	5637512100	136100	136000	136100	136000	22
246	20231018	144800	5634518700	136000	136100	136100	136000	30
247	20231018	144700	5630436700	136000	136100	136100	136000	21
248	20231018	144600	5627579600	136100	136100	136100	136100	154
249	20231018	144500	5606620200	136100	135900	136100	135800	485
250	20231018	144400	5540702700	135800	136000	136000	135700	975
251	20231018	144300	5408295000	136000	136000	136100	136000	192
252	20231018	144200	5382181400	136100	136000	136100	136000	23
253	20231018	144100	5379052000	136100	136200	136200	136100	244
254	20231018	144000	5345841700	136100	136200	136200	136100	23
255	20231018	143900	5342709800	136100	136200	136200	136100	21
256	20231018	143800	5339850100	136100	136200	136200	136100	29
257	20231018	143700	5335901000	136200	136100	136200	136100	77
258	20231018	143600	5325419400	136200	136100	136200	136100	487
259	20231018	143500	5259107800	136200	136200	136200	136100	55
260	20231018	143400	5251617500	136100	136100	136200	136100	13
261	20231018	143300	5249847600	136100	136200	136200	136100	72
262	20231018	143200	5240047100	136200	136200	136200	136100	315
263	20231018	143100	5197173800	136100	136100	136200	136100	22
264	20231018	143000	5194178300	136200	136200	136200	136100	34
265	20231018	142900	5189548100	136100	136200	136200	136100	336
266	20231018	142800	5143785400	136100	136100	136200	136100	51
267	20231018	142700	5136840600	136100	136200	136200	136100	20
268	20231018	142600	5134117100	136100	136200	136200	136100	29
269	20231018	142500	5130168500	136200	136100	136200	136100	25
270	20231018	142400	5126764400	136200	136100	136200	136100	57
271	20231018	142300	5119005000	136100	136200	136200	136100	21
272	20231018	142200	5116145700	136200	136200	136200	136100	46
273	20231018	142100	5109881400	136100	136200	136200	136100	11
274	20231018	142000	5108383800	136200	136100	136200	136100	21
275	20231018	141900	5105524600	136200	136100	136200	136100	24
276	20231018	141800	5102256600	136200	136100	136200	136100	23
277	20231018	141700	5099125000	136200	136200	136200	136200	15
278	20231018	141600	5097082000	136200	136100	136200	136100	14
279	20231018	141500	5095175500	136200	136100	136200	136100	63
280	20231018	141400	5086599700	136200	136200	136200	136100	15
281	20231018	141300	5084557000	136100	136300	136300	136100	425
282	20231018	141200	5026636800	136300	136400	136400	136300	15
283	20231018	141100	5024591100	136400	136400	136400	136300	44
284	20231018	141000	5018589700	136500	136500	136500	136500	1
285	20231018	140900	5018453200	136500	136500	136500	136400	380
286	20231018	140800	4966619700	136400	136500	136500	136400	7
287	20231018	140700	4965664300	136500	136500	136500	136400	67
288	20231018	140600	4956523100	136500	136500	136500	136400	101
289	20231018	140500	4942743400	136400	136400	136500	136300	290
290	20231018	140400	4903183500	136300	136400	136400	136300	111
291	20231018	140300	4888050700	136400	136300	136400	136300	31
292	20231018	140200	4883822400	136400	136400	136400	136300	86
293	20231018	140100	4872096500	136400	136400	136400	136300	131
294	20231018	140000	4854238200	136300	136400	136400	136300	283
295	20231018	135900	4815640000	136500	136400	136500	136400	65
296	20231018	135800	4806770100	136500	136500	136600	136300	132
297	20231018	135700	4788756400	136500	136500	136600	136400	113
298	20231018	135600	4773330500	136500	136500	136500	136400	41
299	20231018	135500	4767734100	136500	136300	136500	136300	57
300	20231018	135400	4759958300	136400	136300	136400	136300	81
301	20231018	135300	4748915900	136300	136300	136300	136200	141
302	20231018	135200	4729698000	136300	136500	136500	136200	119
303	20231018	135100	4713464800	136600	136600	136600	136500	36
304	20231018	135000	4708547300	136600	136400	136600	136400	315
305	20231018	134900	4665568600	136300	136300	136400	136300	51
306	20231018	134800	4658613800	136400	136300	136400	136300	32
307	20231018	134700	4654249200	136300	136300	136300	136200	80
308	20231018	134600	4643345500	136300	136300	136300	136300	31
309	20231018	134500	4639120200	136200	136300	136300	136200	40
310	20231018	134400	4633668700	136300	136100	136300	136100	116
311	20231018	134300	4617867900	136300	136500	136500	136100	32
312	20231018	134200	4613502400	136500	136200	136500	136200	70
313	20231018	134100	4603957600	136300	136200	136400	136200	128
314	20231018	134000	4586508800	136300	136100	136400	136100	281
315	20231018	133900	4548222700	136200	136200	136200	136200	10
316	20231018	133800	4546860700	136200	136200	136200	136100	50
317	20231018	133700	4540051000	136100	136200	136200	136100	18
318	20231018	133600	4537600500	136200	136000	136300	136000	384
319	20231018	133500	4485313200	136100	136100	136100	136100	13
320	20231018	133400	4483543900	136000	136100	136100	136000	22
321	20231018	133300	4480550500	136100	135900	136100	135900	646
322	20231018	133200	4392727100	135900	135900	135900	135800	29
323	20231018	133100	4388787000	135800	135900	135900	135800	40
324	20231018	133000	4383351100	135900	135900	135900	135800	46
325	20231018	132900	4377103000	135800	135800	135900	135800	40
326	20231018	132800	4371670700	135800	135800	135800	135800	284
327	20231018	132700	4333103500	135900	135900	135900	135900	17
328	20231018	132600	4330793200	135800	135900	135900	135800	15
329	20231018	132500	4328755000	135900	135800	135900	135800	19
330	20231018	132400	4326173000	135900	135800	135900	135800	32
331	20231018	132300	4321827300	135800	135900	135900	135800	66
332	20231018	132200	4312860100	135900	135800	136000	135800	635
333	20231018	132100	4226618200	135800	135700	135800	135700	21
334	20231018	132000	4223766900	135800	135800	135800	135800	11
335	20231018	131900	4222273100	135800	135700	135800	135700	19
336	20231018	131800	4219693300	135700	135800	135800	135700	128
337	20231018	131700	4202321900	135700	135800	135800	135700	17
338	20231018	131600	4200013800	135800	135800	135800	135700	6
339	20231018	131500	4199199200	135800	135700	135800	135700	13
340	20231018	131400	4197433900	135800	135700	135800	135700	35
341	20231018	131300	4192682600	135800	135700	135800	135700	19
342	20231018	131200	4190102900	135700	135700	135800	135700	54
343	20231018	131100	4182773500	135700	135800	135800	135700	13
344	20231018	131000	4181008600	135800	135800	135800	135700	14
345	20231018	130900	4179107700	135800	135700	135800	135700	4
346	20231018	130800	4178564800	135700	135700	135800	135700	19
347	20231018	130700	4175985000	135700	135800	135800	135700	11
348	20231018	130600	4174491700	135800	135800	135800	135800	0
349	20231018	130500	4174491700	135800	135800	135800	135700	9
350	20231018	130400	4173269900	135700	135700	135800	135700	20
351	20231018	130300	4170555800	135700	135800	135800	135700	7
352	20231018	130200	4169605400	135700	135800	135800	135700	5
353	20231018	130100	4168926700	135800	135700	135800	135700	43
354	20231018	130000	4163090800	135700	135700	135700	135700	32
355	20231018	125900	4158748400	135600	135700	135800	135600	50
356	20231018	125800	4151963500	135700	135500	135700	135500	72
357	20231018	125700	4142193300	135700	135500	135700	135400	733
358	20231018	125600	4042855500	135400	135500	135500	135400	3
359	20231018	125500	4042449200	135400	135400	135500	135400	8
360	20231018	125400	4041365600	135500	135500	135500	135400	8
361	20231018	125300	4040282000	135500	135400	135500	135400	5
362	20231018	125200	4039604900	135400	135500	135500	135400	51
363	20231018	125100	4032699000	135400	135400	135400	135400	13
364	20231018	125000	4030938800	135400	135500	135500	135400	19
365	20231018	124900	4028365200	135500	135500	135500	135500	5
366	20231018	124800	4027687700	135500	135400	135500	135400	9
367	20231018	124700	4026468700	135400	135400	135400	135300	179
368	20231018	124600	4002241500	135500	135500	135500	135400	35
369	20231018	124500	3997499100	135500	135500	135500	135500	588
370	20231018	124400	3917825100	135500	135500	135500	135400	107
371	20231018	124300	3903336800	135400	135500	135500	135400	5
372	20231018	124200	3902659700	135500	135500	135500	135400	15
373	20231018	124100	3900627400	135400	135500	135500	135400	19
374	20231018	124000	3898054300	135400	135500	135500	135400	378
375	20231018	123900	3846835400	135500	135600	135600	135500	8
376	20231018	123800	3845751000	135500	135600	135600	135500	3
377	20231018	123700	3845344400	135500	135600	135600	135500	10
378	20231018	123600	3843988800	135500	135500	135500	135500	5
379	20231018	123500	3843311300	135600	135600	135600	135500	571
380	20231018	123400	3765887000	135700	135700	135700	135700	36
381	20231018	123300	3761001800	135600	135700	135700	135600	142
382	20231018	123200	3741739300	135600	135600	135600	135600	5
383	20231018	123100	3741061300	135700	135600	135700	135600	86
384	20231018	123000	3729394300	135600	135600	135600	135600	4
385	20231018	122900	3728851900	135700	135600	135700	135600	12
386	20231018	122800	3727223600	135600	135700	135700	135600	12
387	20231018	122700	3725595600	135600	135700	135700	135600	28
388	20231018	122600	3721797800	135700	135700	135700	135600	125
389	20231018	122500	3704835700	135600	135600	135600	135600	2
390	20231018	122400	3704564500	135700	135600	135700	135600	22
391	20231018	122300	3701580500	135700	135700	135700	135600	9
392	20231018	122200	3700359500	135700	135700	135700	135600	141
393	20231018	122100	3681226800	135700	135800	135800	135700	9
394	20231018	122000	3680005300	135800	135800	135800	135800	4
395	20231018	121900	3679462100	135700	135700	135700	135700	7
396	20231018	121800	3678512200	135800	135700	135800	135700	10
397	20231018	121700	3677154800	135700	135700	135700	135700	1
398	20231018	121600	3677019100	135800	135800	135800	135800	4
399	20231018	121500	3676475900	135700	135700	135700	135700	47
400	20231018	121400	3670098000	135700	135700	135700	135700	156
401	20231018	121300	3648928800	135700	135800	135800	135700	5
402	20231018	121200	3648250000	135700	135700	135700	135700	46
403	20231018	121100	3642007800	135800	135800	135800	135800	6
404	20231018	121000	3641193000	135700	135700	135700	135700	62
405	20231018	120900	3632779600	135700	135800	135800	135700	32
406	20231018	120800	3628434600	135700	135800	135800	135700	14
407	20231018	120700	3626534500	135800	135800	135800	135800	4
408	20231018	120600	3625991300	135800	135700	135800	135700	15
409	20231018	120500	3623954500	135900	135800	135900	135800	63
410	20231018	120400	3615398600	135800	135900	135900	135700	230
411	20231018	120300	3584164400	135800	135800	135800	135800	0
412	20231018	120200	3584164400	135800	135800	135900	135800	14
413	20231018	120100	3582262800	135900	135900	135900	135900	64
414	20231018	120000	3573565200	135900	135900	135900	135800	7
415	20231018	115900	3572614000	135800	135700	135800	135700	144
416	20231018	115800	3553059200	135800	135700	135800	135700	182
417	20231018	115700	3528348600	135700	135800	135800	135700	33
418	20231018	115600	3523867400	135700	135700	135800	135700	24
419	20231018	115500	3520610300	135700	135800	135800	135700	22
420	20231018	115400	3517624700	135700	135700	135800	135700	147
421	20231018	115300	3497674800	135700	135700	135700	135700	425
422	20231018	115200	3440002300	135700	135700	135700	135600	28
423	20231018	115100	3436203400	135600	135700	135700	135600	27
424	20231018	115000	3432539700	135600	135700	135700	135600	461
425	20231018	114900	3369982200	135700	135600	135700	135600	77
426	20231018	114800	3359534300	135700	135700	135700	135700	4
427	20231018	114700	3358991500	135600	135600	135600	135600	8
428	20231018	114600	3357906700	135600	135600	135600	135600	6
429	20231018	114500	3357093100	135600	135600	135600	135600	3
430	20231018	114400	3356686300	135600	135600	135700	135600	29
431	20231018	114300	3352753500	135600	135700	135700	135600	123
432	20231018	114200	3336069700	135600	135800	135800	135600	388
433	20231018	114100	3283417800	135800	135800	135800	135800	202
434	20231018	114000	3255986200	135800	135900	135900	135800	33
435	20231018	113900	3251504500	135900	135800	135900	135800	4
436	20231018	113800	3250961000	135900	135900	135900	135800	97
437	20231018	113700	3237779500	135900	136000	136000	135900	41
438	20231018	113600	3232206800	135900	135900	135900	135900	0
439	20231018	113500	3232206800	135900	135900	135900	135900	7
440	20231018	113400	3231255500	136000	136000	136000	136000	0
441	20231018	113300	3231255500	136000	135900	136000	135900	16
442	20231018	113200	3229079700	136000	136000	136000	135900	193
443	20231018	113100	3202832300	136000	136100	136100	136000	21
444	20231018	113000	3199974300	136000	136000	136000	136000	1
445	20231018	112900	3199838300	136000	136000	136100	136000	9
446	20231018	112800	3198614100	136000	136000	136000	136000	0
447	20231018	112700	3198614100	136000	136100	136100	136000	131
448	20231018	112600	3180785100	136000	136000	136100	136000	41
449	20231018	112500	3175205900	136000	136000	136000	136000	0
450	20231018	112400	3175205900	136000	136000	136000	136000	27
451	20231018	112300	3171533900	136000	136000	136000	136000	36
452	20231018	112200	3166637900	136000	136100	136100	136000	11
453	20231018	112100	3165141500	136000	136000	136000	136000	52
454	20231018	112000	3158069500	136100	136000	136100	136000	3
455	20231018	111900	3157661400	136000	136100	136100	136000	8
456	20231018	111800	3156573100	136100	136000	136100	136000	66
457	20231018	111700	3147596900	136000	136000	136100	136000	47
458	20231018	111600	3141202400	136100	136200	136200	136100	271
459	20231018	111500	3104319200	136100	136100	136200	136100	7
460	20231018	111400	3103366300	136100	136100	136200	136100	86
461	20231018	111300	3091659700	136100	136100	136100	136100	73
462	20231018	111200	3081724400	136100	136100	136100	136100	12
463	20231018	111100	3080091200	136100	136200	136200	136100	45
464	20231018	111000	3073962500	136100	136400	136400	136100	275
465	20231018	110900	3036473200	136400	136400	136400	136400	0
466	20231018	110800	3036473200	136400	136400	136400	136400	4
467	20231018	110700	3035927600	136500	136400	136500	136400	18
468	20231018	110600	3033472200	136400	136400	136400	136400	5
469	20231018	110500	3032790200	136500	136300	136500	136300	121
470	20231018	110400	3016289700	136200	136200	136200	136200	26
471	20231018	110300	3012748500	136300	136100	136300	136100	6
472	20231018	110200	3011930900	136400	136400	136400	136400	2
473	20231018	110100	3011658100	136400	136100	136500	136100	190
474	20231018	110000	2985763800	136100	136100	136100	136000	209
475	20231018	105900	2957321600	136100	136000	136100	136000	13
476	20231018	105800	2955552500	136000	136000	136000	136000	354
477	20231018	105700	2907408500	136000	136000	136000	136000	2
478	20231018	105600	2907136500	136000	135900	136000	135900	42
479	20231018	105500	2901428500	135900	136000	136100	135900	366
480	20231018	105400	2851654000	136100	136100	136100	136100	1
481	20231018	105300	2851517900	136100	136100	136100	136100	14
482	20231018	105200	2849612500	136000	136000	136000	136000	6
483	20231018	105100	2848796500	136100	136100	136100	136100	84
484	20231018	105000	2837364100	136100	136100	136100	136100	250
485	20231018	104900	2803339100	136100	136100	136200	136100	107
486	20231018	104800	2788776100	136000	136200	136200	136000	1342
487	20231018	104700	2606189900	136200	136100	136200	136100	78
488	20231018	104600	2595568800	136100	136200	136200	136100	422
489	20231018	104500	2538128400	136200	136200	136300	136100	499
490	20231018	104400	2470135600	136200	136300	136300	136200	7
491	20231018	104300	2469181900	136300	136200	136300	136200	19
492	20231018	104200	2466594000	136200	136300	136300	136200	686
493	20231018	104100	2373159600	136200	136300	136300	136200	20
494	20231018	104000	2370433700	136300	136200	136300	136200	53
495	20231018	103900	2363214800	136200	136200	136300	136200	26
496	20231018	103800	2359672500	136300	136300	136300	136200	20
497	20231018	103700	2356946900	136300	136400	136400	136300	331
498	20231018	103600	2311814100	136400	136600	136600	136400	117
499	20231018	103500	2295847200	136600	136600	136600	136600	21
500	20231018	103400	2292978600	136600	136500	136600	136500	75
501	20231018	103300	2282734100	136600	136600	136600	136600	0
502	20231018	103200	2282734100	136600	136500	136600	136500	7
503	20231018	103100	2281778400	136600	136500	136600	136500	142
504	20231018	103000	2262393900	136500	136500	136500	136500	18
505	20231018	102900	2259936900	136500	136400	136500	136400	16
506	20231018	102800	2257754200	136500	136500	136500	136500	5
507	20231018	102700	2257071700	136500	136500	136500	136400	10
508	20231018	102600	2255707300	136500	136500	136500	136500	28
509	20231018	102500	2251885300	136500	136500	136500	136500	15
510	20231018	102400	2249837800	136400	136400	136400	136400	6
511	20231018	102300	2249019400	136500	136500	136500	136400	7
512	20231018	102200	2248064200	136500	136400	136500	136400	94
513	20231018	102100	2235242100	136400	136600	136600	136400	264
514	20231018	102000	2199211100	136700	136600	136700	136600	13
515	20231018	101900	2197435100	136600	136600	136600	136600	6
516	20231018	101800	2196615500	136700	136600	136700	136500	39
517	20231018	101700	2191289100	136700	136800	136800	136400	103
518	20231018	101600	2177222000	136800	136700	136800	136700	13
519	20231018	101500	2175444700	136700	136700	136700	136700	61
520	20231018	101400	2167106000	136600	136600	136600	136500	54
521	20231018	101300	2159730400	136600	136600	136600	136500	97
522	20231018	101200	2146488500	136600	136500	136600	136500	68
523	20231018	101100	2137206400	136600	136600	136600	136600	41
524	20231018	101000	2131605800	136600	136600	136600	136600	2
525	20231018	100900	2131332600	136500	136500	136600	136400	114
526	20231018	100800	2115776400	136500	136500	136500	136500	34
527	20231018	100700	2111135400	136500	136500	136500	136500	151
528	20231018	100600	2090523900	136500	136400	136500	136400	12
529	20231018	100500	2088887000	136500	136500	136500	136500	3
530	20231018	100400	2088477500	136500	136400	136500	136400	113
531	20231018	100300	2073063000	136500	136500	136500	136500	7
532	20231018	100200	2072107500	136400	136400	136400	136400	75
533	20231018	100100	2061877500	136500	136500	136500	136500	4
534	20231018	100000	2061331500	136500	136400	136500	136400	57
535	20231018	095900	2053556100	136500	136700	136700	136500	531
536	20231018	095800	1981070000	136700	136700	136700	136700	3
537	20231018	095700	1980659900	136600	136500	136600	136500	122
538	20231018	095600	1964004700	136500	136600	136600	136500	357
539	20231018	095500	1915257400	136500	136600	136600	136500	1099
540	20231018	095400	1765178300	136700	136700	136700	136700	232
541	20231018	095300	1733463900	136900	136800	136900	136800	135
542	20231018	095200	1714995400	136900	136900	136900	136900	6
543	20231018	095100	1714174000	136800	136800	136800	136800	17
544	20231018	095000	1711848400	137000	137000	137000	137000	2
545	20231018	094900	1711574400	137000	136900	137000	136900	11
546	20231018	094800	1710068400	136900	136900	136900	136900	11
547	20231018	094700	1708562500	136900	137000	137000	136900	19
548	20231018	094600	1705961100	136900	136900	136900	136900	52
549	20231018	094500	1698842300	136900	137000	137000	136900	50
550	20231018	094400	1691994000	137100	137100	137100	137100	3
551	20231018	094300	1691582700	137000	137200	137200	137000	45
552	20231018	094200	1685413500	137200	137000	137200	136900	78
553	20231018	094100	1674730000	137000	136900	137100	136800	148
554	20231018	094000	1654462900	136800	136800	136800	136800	71
555	20231018	093900	1644750100	136800	136800	136800	136700	48
556	20231018	093800	1638185200	136800	136800	136800	136700	242
557	20231018	093700	1605097900	136800	136900	137000	136700	1441
558	20231018	093600	1408051200	137000	137100	137100	136900	67
559	20231018	093500	1398869500	137200	137200	137200	137200	0
560	20231018	093400	1398869500	137200	137100	137200	137100	26
561	20231018	093300	1395304800	137100	137100	137100	137100	4
562	20231018	093200	1394756400	137100	137000	137100	137000	91
563	20231018	093100	1382286600	137000	137000	137000	137000	10
564	20231018	093000	1380916600	137000	136900	137000	136800	386
565	20231018	092900	1328104300	136900	137000	137000	136900	56
566	20231018	092800	1320434000	137100	136900	137100	136900	33
567	20231018	092700	1315916000	136900	136900	137200	136800	266
568	20231018	092600	1279478100	136900	136900	136900	136900	24
569	20231018	092500	1276192500	136900	137000	137000	136800	334
570	20231018	092400	1230477900	137000	137000	137000	137000	65
571	20231018	092300	1221572900	137100	137200	137200	137100	137
572	20231018	092200	1202778700	137200	137100	137200	137100	79
573	20231018	092100	1191940000	137300	137100	137300	137100	27
574	20231018	092000	1188237700	137300	137200	137400	137100	83
575	20231018	091900	1176850600	137100	137000	137200	137000	269
576	20231018	091800	1139973400	137000	137100	137100	137000	236
577	20231018	091700	1107626700	137200	137400	137400	137100	38
578	20231018	091600	1102416000	137400	137400	137400	137400	0
579	20231018	091500	1102416000	137400	137400	137500	137200	79
580	20231018	091400	1091561700	137400	137100	137500	137000	334
581	20231018	091300	1045722100	137100	137100	137100	137000	137
582	20231018	091200	1026940400	137100	137400	137400	136800	952
583	20231018	091100	896457900	137600	137600	137600	137600	9
584	20231018	091000	895219500	137600	137600	137600	137500	797
585	20231018	090900	785578300	137600	137900	137900	137400	414
586	20231018	090800	728597200	138000	137600	138100	137600	482
587	20231018	090700	662140800	137600	137700	137700	137500	120
588	20231018	090600	645627200	137700	137500	137700	137400	210
589	20231018	090500	616731200	137400	137000	137400	137000	280
590	20231018	090400	578300200	136900	137100	137600	136900	691
591	20231018	090300	483537600	137100	137000	137100	137000	539
592	20231018	090200	409689700	137000	137000	137100	136700	1139
593	20231018	090100	253831600	137100	137400	137400	137000	735
594	20231018	090000	153011000	137400	136800	137900	136800	1116