KissMeData/006110/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184400	24547492800	151100	151100	151100	151100	2608
3	20231018	184300	24547492800	151100	151100	151100	151100	0
4	20231018	184200	24547492800	151100	151100	151100	151100	0
5	20231018	184100	24547492800	151100	151100	151100	151100	0
6	20231018	184000	24547492800	151100	151100	151100	151100	0
7	20231018	183900	24547492800	151100	151100	151100	151100	0
8	20231018	183800	24547492800	151100	151100	151100	151100	0
9	20231018	183700	24547492800	151100	151100	151100	151100	0
10	20231018	183600	24547492800	151100	151100	151100	151100	0
11	20231018	183500	24547492800	151100	151100	151100	151100	0
12	20231018	183400	24547492800	151100	151100	151100	151100	0
13	20231018	183300	24547492800	151100	151100	151100	151100	0
14	20231018	183200	24547492800	151100	151100	151100	151100	0
15	20231018	183100	24547492800	151100	151100	151100	151100	0
16	20231018	183000	24547492800	151100	151100	151100	151100	0
17	20231018	182900	24547492800	151100	151100	151100	151100	0
18	20231018	182800	24547492800	151100	151100	151100	151100	0
19	20231018	182700	24547492800	151100	151100	151100	151100	0
20	20231018	182600	24547492800	151100	151100	151100	151100	0
21	20231018	182500	24547492800	151100	151100	151100	151100	0
22	20231018	182400	24547492800	151100	151100	151100	151100	0
23	20231018	182300	24547492800	151100	151100	151100	151100	0
24	20231018	182200	24547492800	151100	151100	151100	151100	0
25	20231018	182100	24547492800	151100	151100	151100	151100	0
26	20231018	182000	24547492800	151100	151100	151100	151100	0
27	20231018	181900	24547492800	151100	151100	151100	151100	0
28	20231018	181800	24547492800	151100	151100	151100	151100	0
29	20231018	181700	24547492800	151100	151100	151100	151100	0
30	20231018	181600	24547492800	151100	151100	151100	151100	0
31	20231018	181500	24547492800	151100	151100	151100	151100	0
32	20231018	181400	24547492800	151100	151100	151100	151100	2608
33	20231018	181300	24547492800	151100	151100	151100	151100	0
34	20231018	181200	24547492800	151100	151100	151100	151100	0
35	20231018	181100	24547492800	151100	151100	151100	151100	0
36	20231018	181000	24547492800	151100	151100	151100	151100	0
37	20231018	180900	24547492800	151100	151100	151100	151100	0
38	20231018	180800	24547492800	151100	151100	151100	151100	0
39	20231018	180700	24547492800	151100	151100	151100	151100	0
40	20231018	180600	24547492800	151100	151100	151100	151100	0
41	20231018	180500	24547492800	151100	151100	151100	151100	0
42	20231018	180400	24547492800	151100	151100	151100	151100	0
43	20231018	180300	24547492800	151100	151100	151100	151100	0
44	20231018	180200	24547492800	151100	151100	151100	151100	0
45	20231018	180100	24547492800	151100	151100	151100	151100	0
46	20231018	180000	24547492800	151100	151100	151100	151100	0
47	20231018	175900	24547492800	151100	151100	151100	151100	0
48	20231018	175800	24547492800	151100	151100	151100	151100	0
49	20231018	175700	24547492800	151100	151100	151100	151100	0
50	20231018	175600	24547492800	151100	151100	151100	151100	0
51	20231018	175500	24547492800	151100	151100	151100	151100	0
52	20231018	175400	24547492800	151100	151100	151100	151100	0
53	20231018	175300	24547492800	151100	151100	151100	151100	0
54	20231018	175200	24547492800	151100	151100	151100	151100	0
55	20231018	175100	24547492800	151100	151100	151100	151100	0
56	20231018	175000	24547492800	151100	151100	151100	151100	0
57	20231018	174900	24547492800	151100	151100	151100	151100	0
58	20231018	174800	24547492800	151100	151100	151100	151100	0
59	20231018	174700	24547492800	151100	151100	151100	151100	0
60	20231018	174600	24547492800	151100	151100	151100	151100	0
61	20231018	174500	24547492800	151100	151100	151100	151100	0
62	20231018	174400	24547492800	151100	151100	151100	151100	2608
63	20231018	174300	24547492800	151100	151100	151100	151100	0
64	20231018	174200	24547492800	151100	151100	151100	151100	0
65	20231018	174100	24547492800	151100	151100	151100	151100	0
66	20231018	174000	24547492800	151100	151100	151100	151100	0
67	20231018	173900	24547492800	151100	151100	151100	151100	0
68	20231018	173800	24547492800	151100	151100	151100	151100	0
69	20231018	173700	24547492800	151100	151100	151100	151100	0
70	20231018	173600	24547492800	151100	151100	151100	151100	0
71	20231018	173500	24547492800	151100	151100	151100	151100	0
72	20231018	173400	24547492800	151100	151100	151100	151100	0
73	20231018	173300	24547492800	151100	151100	151100	151100	0
74	20231018	173200	24547492800	151100	151100	151100	151100	0
75	20231018	173100	24547492800	151100	151100	151100	151100	0
76	20231018	173000	24547492800	151100	151100	151100	151100	0
77	20231018	172900	24547492800	151100	151100	151100	151100	0
78	20231018	172800	24547492800	151100	151100	151100	151100	0
79	20231018	172700	24547492800	151100	151100	151100	151100	0
80	20231018	172600	24547492800	151100	151100	151100	151100	0
81	20231018	172500	24547492800	151100	151100	151100	151100	0
82	20231018	172400	24547492800	151100	151100	151100	151100	0
83	20231018	172300	24547492800	151100	151100	151100	151100	0
84	20231018	172200	24547492800	151100	151100	151100	151100	0
85	20231018	172100	24547492800	151100	151100	151100	151100	0
86	20231018	172000	24547492800	151100	151100	151100	151100	0
87	20231018	171900	24547492800	151100	151100	151100	151100	0
88	20231018	171800	24547492800	151100	151100	151100	151100	0
89	20231018	171700	24547492800	151100	151100	151100	151100	0
90	20231018	171600	24547492800	151100	151100	151100	151100	0
91	20231018	171500	24547492800	151100	151100	151100	151100	0
92	20231018	171400	24547492800	151100	151100	151100	151100	2608
93	20231018	171300	24547492800	151100	151100	151100	151100	0
94	20231018	171200	24547492800	151100	151100	151100	151100	0
95	20231018	171100	24547492800	151100	151100	151100	151100	0
96	20231018	171000	24547492800	151100	151100	151100	151100	0
97	20231018	170900	24547492800	151100	151100	151100	151100	0
98	20231018	170800	24547492800	151100	151100	151100	151100	0
99	20231018	170700	24547492800	151100	151100	151100	151100	0
100	20231018	170600	24547492800	151100	151100	151100	151100	0
101	20231018	170500	24547492800	151100	151100	151100	151100	0
102	20231018	170400	24547492800	151100	151100	151100	151100	0
103	20231018	170300	24547492800	151100	151100	151100	151100	0
104	20231018	170200	24547492800	151100	151100	151100	151100	0
105	20231018	170100	24547492800	151100	151100	151100	151100	0
106	20231018	170000	24547492800	151100	151100	151100	151100	0
107	20231018	165900	24547492800	151100	151100	151100	151100	0
108	20231018	165800	24547492800	151100	151100	151100	151100	0
109	20231018	165700	24547492800	151100	151100	151100	151100	0
110	20231018	165600	24547492800	151100	151100	151100	151100	0
111	20231018	165500	24547492800	151100	151100	151100	151100	0
112	20231018	165400	24547492800	151100	151100	151100	151100	0
113	20231018	165300	24547492800	151100	151100	151100	151100	0
114	20231018	165200	24547492800	151100	151100	151100	151100	0
115	20231018	165100	24547492800	151100	151100	151100	151100	0
116	20231018	165000	24547492800	151100	151100	151100	151100	0
117	20231018	164900	24547492800	151100	151100	151100	151100	0
118	20231018	164800	24547492800	151100	151100	151100	151100	0
119	20231018	164700	24547492800	151100	151100	151100	151100	0
120	20231018	164600	24547492800	151100	151100	151100	151100	0
121	20231018	164500	24547492800	151100	151100	151100	151100	0
122	20231018	164400	24547492800	151100	151100	151100	151100	2608
123	20231018	164300	24547492800	151100	151100	151100	151100	0
124	20231018	164200	24547492800	151100	151100	151100	151100	0
125	20231018	164100	24547492800	151100	151100	151100	151100	0
126	20231018	164000	24547492800	151100	151100	151100	151100	0
127	20231018	163900	24547492800	151100	151100	151100	151100	0
128	20231018	163800	24547492800	151100	151100	151100	151100	0
129	20231018	163700	24547492800	151100	151100	151100	151100	0
130	20231018	163600	24547492800	151100	151100	151100	151100	0
131	20231018	163500	24547492800	151100	151100	151100	151100	0
132	20231018	163400	24547492800	151100	151100	151100	151100	0
133	20231018	163300	24547492800	151100	151100	151100	151100	0
134	20231018	163200	24547492800	151100	151100	151100	151100	0
135	20231018	163100	24547492800	151100	151100	151100	151100	0
136	20231018	163000	24547492800	151100	151100	151100	151100	0
137	20231018	162900	24547492800	151100	151100	151100	151100	0
138	20231018	162800	24547492800	151100	151100	151100	151100	0
139	20231018	162700	24547492800	151100	151100	151100	151100	0
140	20231018	162600	24547492800	151100	151100	151100	151100	0
141	20231018	162500	24547492800	151100	151100	151100	151100	0
142	20231018	162400	24547492800	151100	151100	151100	151100	0
143	20231018	162300	24547492800	151100	151100	151100	151100	0
144	20231018	162200	24547492800	151100	151100	151100	151100	0
145	20231018	162100	24547492800	151100	151100	151100	151100	0
146	20231018	162000	24547492800	151100	151100	151100	151100	0
147	20231018	161900	24547492800	151100	151100	151100	151100	0
148	20231018	161800	24547492800	151100	151100	151100	151100	0
149	20231018	161700	24547492800	151100	151100	151100	151100	0
150	20231018	161600	24547492800	151100	151100	151100	151100	0
151	20231018	161500	24547492800	151100	151100	151100	151100	0
152	20231018	161400	24547492800	151100	151100	151100	151100	2608
153	20231018	161300	24547492800	151100	151100	151100	151100	0
154	20231018	161200	24547492800	151100	151100	151100	151100	0
155	20231018	161100	24547492800	151100	151100	151100	151100	0
156	20231018	161000	24547492800	151100	151100	151100	151100	0
157	20231018	160900	24547492800	151100	151100	151100	151100	0
158	20231018	160800	24547492800	151100	151100	151100	151100	0
159	20231018	160700	24547492800	151100	151100	151100	151100	0
160	20231018	160600	24547492800	151100	151100	151100	151100	0
161	20231018	160500	24547492800	151100	151100	151100	151100	0
162	20231018	160400	24547492800	151100	151100	151100	151100	0
163	20231018	160300	24547492800	151100	151100	151100	151100	0
164	20231018	160200	24547492800	151100	151100	151100	151100	0
165	20231018	160100	24547492800	151100	151100	151100	151100	0
166	20231018	160000	24547492800	151100	151100	151100	151100	0
167	20231018	155900	24547492800	151100	151100	151100	151100	0
168	20231018	155800	24547492800	151100	151100	151100	151100	0
169	20231018	155700	24547492800	151100	151100	151100	151100	0
170	20231018	155600	24547492800	151100	151100	151100	151100	0
171	20231018	155500	24547492800	151100	151100	151100	151100	0
172	20231018	155400	24547492800	151100	151100	151100	151100	0
173	20231018	155300	24547492800	151100	151100	151100	151100	0
174	20231018	155200	24547492800	151100	151100	151100	151100	0
175	20231018	155100	24547492800	151100	151100	151100	151100	0
176	20231018	155000	24547492800	151100	151100	151100	151100	0
177	20231018	154900	24547492800	151100	151100	151100	151100	0
178	20231018	154800	24547492800	151100	151100	151100	151100	0
179	20231018	154700	24547492800	151100	151100	151100	151100	0
180	20231018	154600	24547492800	151100	151100	151100	151100	0
181	20231018	154500	24547492800	151100	151100	151100	151100	0
182	20231018	154400	24547492800	151100	151100	151100	151100	2608
183	20231018	154300	24547492800	151100	151100	151100	151100	0
184	20231018	154200	24547492800	151100	151100	151100	151100	0
185	20231018	154100	24547492800	151100	151100	151100	151100	0
186	20231018	154000	24547492800	151100	151100	151100	151100	0
187	20231018	153900	24547492800	151100	151100	151100	151100	0
188	20231018	153800	24547492800	151100	151100	151100	151100	0
189	20231018	153700	24547492800	151100	151100	151100	151100	0
190	20231018	153600	24547492800	151100	151100	151100	151100	0
191	20231018	153500	24547492800	151100	151100	151100	151100	0
192	20231018	153400	24547492800	151100	151100	151100	151100	0
193	20231018	153300	24547492800	151100	151100	151100	151100	0
194	20231018	153200	24547492800	151100	151100	151100	151100	0
195	20231018	153100	24547492800	151100	151100	151100	151100	0
196	20231018	153000	24547492800	151100	151100	151100	151100	2608
197	20231018	152900	24153424000	151300	151300	151300	151300	0
198	20231018	152800	24153424000	151300	151300	151300	151300	0
199	20231018	152700	24153424000	151300	151300	151300	151300	0
200	20231018	152600	24153424000	151300	151300	151300	151300	0
201	20231018	152500	24153424000	151300	151300	151300	151300	0
202	20231018	152400	24153424000	151300	151300	151300	151300	0
203	20231018	152300	24153424000	151300	151300	151300	151300	0
204	20231018	152200	24153424000	151300	151300	151300	151300	0
205	20231018	152100	24153424000	151300	151300	151300	151300	0
206	20231018	152000	24153424000	151300	151300	151300	151300	0
207	20231018	151900	24153424000	151300	150900	151500	150800	478
208	20231018	151800	24081051800	150900	150500	150900	150500	260
209	20231018	151700	24041866400	150400	150800	150900	150400	577
210	20231018	151600	23954982900	150800	151400	151500	150800	640
211	20231018	151500	23858311000	151400	151300	151500	151200	336
212	20231018	151400	23807446700	151200	151200	151300	151100	183
213	20231018	151300	23779784000	151200	151200	151200	151100	190
214	20231018	151200	23751061900	151200	151600	151600	151200	357
215	20231018	151100	23697052100	151400	151400	151500	151000	323
216	20231018	151000	23648172300	151400	151800	151800	151000	1023
217	20231018	150900	23493285900	151800	151800	152000	151700	255
218	20231018	150800	23454575100	151700	152000	152100	151700	374
219	20231018	150700	23397739000	151900	152200	152300	151900	500
220	20231018	150600	23321694800	152300	152800	152800	152300	806
221	20231018	150500	23198785800	152700	152800	152900	152700	590
222	20231018	150400	23108659800	152800	153000	153000	152800	276
223	20231018	150300	23066457700	153000	152900	153100	152900	58
224	20231018	150200	23057584600	153000	153000	153000	152900	405
225	20231018	150100	22995636200	153000	152900	153100	152900	271
226	20231018	150000	22954175800	153000	152900	153000	152800	282
227	20231018	145900	22911055300	152800	152900	152900	152800	181
228	20231018	145800	22883394200	152900	152900	153100	152900	140
229	20231018	145700	22861986200	152900	153100	153100	152900	101
230	20231018	145600	22846529200	153100	153000	153100	153000	117
231	20231018	145500	22828627700	153000	153400	153400	153000	722
232	20231018	145400	22718024200	153400	153400	153500	153400	198
233	20231018	145300	22687650500	153400	153400	153400	153300	161
234	20231018	145200	22662960900	153400	153400	153500	153400	145
235	20231018	145100	22640711600	153400	153400	153600	153300	817
236	20231018	145000	22515322400	153400	153600	153600	153300	219
237	20231018	144900	22481727500	153600	153400	153600	153200	200
238	20231018	144800	22451057300	153300	153400	153500	153300	239
239	20231018	144700	22414389700	153400	153300	153400	153300	146
240	20231018	144600	22392005800	153300	153400	153400	153300	49
241	20231018	144500	22384490200	153300	153100	153300	153100	168
242	20231018	144400	22358751400	153100	153100	153200	153100	130
243	20231018	144300	22338839400	153100	153100	153200	153100	224
244	20231018	144200	22304544200	153100	153200	153200	153100	187
245	20231018	144100	22275909100	153200	153400	153400	153200	301
246	20231018	144000	22229779400	153300	153500	153500	153300	191
247	20231018	143900	22200485600	153500	153600	153600	153500	76
248	20231018	143800	22188818200	153600	153500	153600	153500	264
249	20231018	143700	22148279400	153500	153500	153700	153500	578
250	20231018	143600	22059479400	153600	153600	153700	153600	140
251	20231018	143500	22037971400	153600	153300	153600	153200	187
252	20231018	143400	22009284600	153200	153400	153400	153200	78
253	20231018	143300	21997327100	153200	153300	153500	153200	53
254	20231018	143200	21989200600	153200	153500	153600	153200	406
255	20231018	143100	21926932800	153500	153500	153500	153400	249
256	20231018	143000	21888717300	153500	153900	153900	153500	372
257	20231018	142900	21831546700	153800	153900	154000	153800	340
258	20231018	142800	21779226100	153900	153900	154000	153900	92
259	20231018	142700	21765061300	153900	153900	154000	153800	243
260	20231018	142600	21727662500	153900	153600	154000	153600	634
261	20231018	142500	21630127000	153600	153700	153700	153500	142
262	20231018	142400	21608320400	153800	153300	153800	153200	1501
263	20231018	142300	21377906500	153300	152900	153300	152900	599
264	20231018	142200	21286191100	152900	152900	152900	152900	12
265	20231018	142100	21284356300	152900	152900	153000	152900	11
266	20231018	142000	21282674200	152900	152700	152900	152700	93
267	20231018	141900	21268461700	152700	152900	152900	152600	66
268	20231018	141800	21258382000	152900	152800	153000	152600	301
269	20231018	141700	21212408200	152800	152800	152900	152700	242
270	20231018	141600	21175429400	152700	153200	153300	152700	215
271	20231018	141500	21142528900	153200	153000	153200	152800	435
272	20231018	141400	21076000300	153000	152900	153000	152800	103
273	20231018	141300	21060248100	152900	153100	153100	152900	295
274	20231018	141200	21015137000	153100	153100	153100	152700	480
275	20231018	141100	20941762600	153100	153200	153200	153100	152
276	20231018	141000	20918489900	153300	153600	153600	153100	664
277	20231018	140900	20816687600	153600	154000	154000	153600	602
278	20231018	140800	20724109200	154000	153800	154000	153800	357
279	20231018	140700	20669155500	153900	153900	153900	153800	235
280	20231018	140600	20632995000	153800	153700	153900	153700	246
281	20231018	140500	20595161100	153800	153800	153800	153600	144
282	20231018	140400	20573023300	153700	153200	153900	153200	1062
283	20231018	140300	20409831000	153200	153100	153200	153000	294
284	20231018	140200	20364836200	153100	153200	153300	153100	217
285	20231018	140100	20331596200	153200	153200	153300	153200	146
286	20231018	140000	20309218600	153200	153200	153500	153100	131
287	20231018	135900	20289141700	153100	153200	153400	153000	179
288	20231018	135800	20261714900	153100	153500	153600	153100	375
289	20231018	135700	20204163500	153600	153200	153600	153200	637
290	20231018	135600	20106386500	153200	153200	153200	153100	94
291	20231018	135500	20091988700	153100	152900	153100	152900	307
292	20231018	135400	20045012600	153000	152800	153000	152800	294
293	20231018	135300	20000050800	152900	152700	152900	152700	307
294	20231018	135200	19953136800	152800	152700	152800	152700	397
295	20231018	135100	19892485300	152700	152800	152800	152700	432
296	20231018	135000	19826511200	152800	152800	152800	152700	337
297	20231018	134900	19775042900	152800	152700	152800	152700	179
298	20231018	134800	19747708500	152700	152400	152700	152400	1506
299	20231018	134700	19517950100	152500	152500	152500	152400	37
300	20231018	134600	19512308100	152400	152500	152500	152400	234
301	20231018	134500	19476638200	152400	152400	152500	152400	189
302	20231018	134400	19447833900	152400	152300	152400	152300	56
303	20231018	134300	19439300300	152400	152400	152500	152300	160
304	20231018	134200	19414914200	152400	152400	152400	152400	114
305	20231018	134100	19397540600	152400	152300	152400	152300	34
306	20231018	134000	19392361300	152300	152300	152500	152300	110
307	20231018	133900	19375599700	152300	152200	152300	152200	88
308	20231018	133800	19362201400	152200	152200	152200	152100	92
309	20231018	133700	19348199400	152200	152300	152300	152200	57
310	20231018	133600	19339520300	152300	152500	152600	152300	201
311	20231018	133500	19308877200	152600	152100	152600	152100	2241
312	20231018	133400	18967382600	152100	152100	152200	152000	138
313	20231018	133300	18946396600	152100	152000	152100	152000	433
314	20231018	133200	18880550900	152000	151900	152100	151900	285
315	20231018	133100	18837238400	151900	151800	151900	151700	143
316	20231018	133000	18815520800	151800	151700	151800	151700	69
317	20231018	132900	18805047700	151700	151600	151700	151600	183
318	20231018	132800	18777290500	151500	151600	151600	151500	44
319	20231018	132700	18770620800	151600	151500	151600	151300	83
320	20231018	132600	18758045300	151400	151400	151400	151400	2
321	20231018	132500	18757742500	151400	151500	151500	151400	119
322	20231018	132400	18739715200	151600	151500	151600	151500	18
323	20231018	132300	18736987600	151500	151500	151500	151500	0
324	20231018	132200	18736987600	151500	151400	151500	151400	234
325	20231018	132100	18701539000	151300	151300	151300	151100	64
326	20231018	132000	18691856000	151300	151100	151300	151100	201
327	20231018	131900	18661473900	151000	151000	151200	151000	46
328	20231018	131800	18654526800	151000	151100	151100	151000	45
329	20231018	131700	18647728800	151100	151100	151100	151000	34
330	20231018	131600	18642592500	151100	151000	151100	151000	157
331	20231018	131500	18618883900	151000	151100	151100	151000	179
332	20231018	131400	18591843500	151100	151200	151300	151100	14
333	20231018	131300	18589727200	151300	151300	151400	151300	15
334	20231018	131200	18587457200	151300	151100	151300	151100	130
335	20231018	131100	18567794200	151100	151100	151100	151100	694
336	20231018	131000	18462930800	151100	151200	151200	151100	57
337	20231018	130900	18454317700	151200	151200	151300	151100	81
338	20231018	130800	18442070700	151200	151300	151300	151200	123
339	20231018	130700	18423470500	151200	151300	151300	151200	175
340	20231018	130600	18396995500	151400	151400	151400	151300	132
341	20231018	130500	18377013100	151400	151500	151500	151300	304
342	20231018	130400	18330986100	151400	151500	151500	151400	128
343	20231018	130300	18311604200	151500	151500	151600	151400	238
344	20231018	130200	18275563700	151600	151500	151600	151500	72
345	20231018	130100	18264650700	151500	151600	151700	151500	50
346	20231018	130000	18257073800	151600	151600	151600	151500	135
347	20231018	125900	18236610500	151600	151600	151600	151600	50
348	20231018	125800	18229030500	151600	151600	151600	151600	5
349	20231018	125700	18228272500	151700	151700	151700	151700	95
350	20231018	125600	18213861000	151700	151700	151800	151700	117
351	20231018	125500	18196101600	151700	151500	151700	151500	22
352	20231018	125400	18192765300	151700	151600	151700	151500	56
353	20231018	125300	18184274900	151800	151800	151800	151600	48
354	20231018	125200	18176989100	151500	151500	151500	151500	1
355	20231018	125100	18176837600	151500	151600	151800	151400	141
356	20231018	125000	18155476000	151800	151900	151900	151700	55
357	20231018	124900	18147125800	152000	151800	152000	151800	114
358	20231018	124800	18129818600	151800	151700	151800	151700	76
359	20231018	124700	18118288100	151700	151700	151700	151700	3
360	20231018	124600	18117833000	151800	151500	151800	151500	121
361	20231018	124500	18099498600	151500	151600	151800	151500	185
362	20231018	124400	18071465900	151500	151700	151700	151500	252
363	20231018	124300	18033258300	151700	151700	151700	151700	6
364	20231018	124200	18032348100	151600	151700	151700	151500	174
365	20231018	124100	18005970800	151500	151600	151600	151500	96
366	20231018	124000	17991418100	151600	151500	151600	151500	60
367	20231018	123900	17982326900	151500	151300	151500	151300	139
368	20231018	123800	17961280200	151100	151100	151200	151100	9
369	20231018	123700	17959920000	151100	151500	151500	151100	29
370	20231018	123600	17955532600	151300	151300	151300	151300	99
371	20231018	123500	17940553900	151100	151000	151100	151000	70
372	20231018	123400	17929981900	151300	151100	151300	151100	83
373	20231018	123300	17917438800	151100	151300	151300	151100	40
374	20231018	123200	17911394600	151300	151200	151300	151000	64
375	20231018	123100	17901721200	151100	151200	151200	151100	59
376	20231018	123000	17892804700	151200	151600	151600	151200	437
377	20231018	122900	17826645100	151600	151600	151600	151600	37
378	20231018	122800	17821035900	151700	151800	151800	151600	36
379	20231018	122700	17815574400	151800	151700	151800	151600	164
380	20231018	122600	17790695500	151800	152100	152100	151700	137
381	20231018	122500	17769892100	152000	152000	152100	151900	182
382	20231018	122400	17742219200	152000	152000	152000	151900	103
383	20231018	122300	17726563500	152100	152000	152100	152000	318
384	20231018	122200	17678206500	152000	151900	152000	151900	152
385	20231018	122100	17655112400	151900	151800	151900	151700	136
386	20231018	122000	17634466400	151700	151700	151700	151600	76
387	20231018	121900	17622939400	151700	151700	151700	151700	37
388	20231018	121800	17617326500	151700	151700	151700	151600	60
389	20231018	121700	17608225900	151600	151700	151700	151600	35
390	20231018	121600	17602916500	151700	151600	151700	151600	157
391	20231018	121500	17579102600	151600	151500	151600	151500	249
392	20231018	121400	17541371300	151400	151400	151400	151000	174
393	20231018	121300	17515059700	151400	151300	151400	151300	31
394	20231018	121200	17510369100	151300	151000	151300	151000	138
395	20231018	121100	17489510400	151000	151100	151200	151000	58
396	20231018	121000	17480747400	151200	151200	151200	151100	168
397	20231018	120900	17455355700	151200	151400	151400	151200	56
398	20231018	120800	17446883400	151500	151500	151500	151400	89
399	20231018	120700	17433405300	151500	151400	151500	151400	30
400	20231018	120600	17428861600	151400	151400	151400	151300	16
401	20231018	120500	17426439600	151300	151400	151400	151300	43
402	20231018	120400	17419933600	151300	151200	151300	151200	30
403	20231018	120300	17415394800	151400	151600	151600	151100	110
404	20231018	120200	17398724500	151600	151700	151700	151600	27
405	20231018	120100	17394629600	151600	150800	151600	150600	442
406	20231018	120000	17327833600	150700	150400	150700	150400	24
407	20231018	115900	17324218800	150400	150300	150500	150300	84
408	20231018	115800	17311585000	150200	150300	150500	150200	30
409	20231018	115700	17307076200	150300	150500	150500	150200	61
410	20231018	115600	17297906000	150200	150200	150200	150100	319
411	20231018	115500	17249995300	150200	150200	150200	150200	331
412	20231018	115400	17200279100	150600	150100	150600	150100	142
413	20231018	115300	17178918700	150200	150200	150500	150200	84
414	20231018	115200	17166298300	150200	150200	150300	150200	240
415	20231018	115100	17130247200	150200	150300	150500	150200	305
416	20231018	115000	17084408200	150100	150200	150300	150100	192
417	20231018	114900	17055585100	150200	150300	150300	150200	144
418	20231018	114800	17033954500	150300	150200	150300	150200	71
419	20231018	114700	17023288100	150200	150300	150300	150200	205
420	20231018	114600	16992494600	150300	150300	150400	150300	62
421	20231018	114500	16983175800	150200	150400	150400	150200	41
422	20231018	114400	16977015200	150200	150400	150400	150200	48
423	20231018	114300	16969801200	150200	150100	150200	150100	43
424	20231018	114200	16963346700	150100	150100	150600	150000	141
425	20231018	114100	16942168500	150100	150600	150600	150100	763
426	20231018	114000	16827562600	150600	150400	150600	150300	108
427	20231018	113900	16811312400	150700	150400	150700	150400	214
428	20231018	113800	16779068600	150400	150300	150600	150300	39
429	20231018	113700	16773201200	150200	150300	150400	150200	422
430	20231018	113600	16709794100	150300	150200	150300	150100	155
431	20231018	113500	16686512400	150100	150600	150600	150100	902
432	20231018	113400	16550861000	150600	150600	150700	150600	196
433	20231018	113300	16521342600	150600	150600	150700	150600	252
434	20231018	113200	16483388900	150600	150600	150700	150500	231
435	20231018	113100	16448606300	150600	150800	150900	150600	476
436	20231018	113000	16376852700	150900	151200	151200	150900	1094
437	20231018	112900	16211693200	151100	151600	151600	151100	894
438	20231018	112800	16076363900	151500	151700	151700	151500	212
439	20231018	112700	16044239900	151600	151700	152000	151600	381
440	20231018	112600	15986471700	151700	151900	152000	151700	226
441	20231018	112500	15952142300	151900	151900	151900	151900	39
442	20231018	112400	15946218200	151900	151700	151900	151600	85
443	20231018	112300	15933318000	151700	151800	151800	151700	60
444	20231018	112200	15924214800	151700	151800	151800	151600	265
445	20231018	112100	15884015600	151700	151800	151800	151700	269
446	20231018	112000	15843195500	151900	152000	152000	151800	86
447	20231018	111900	15830131700	152000	152000	152000	151900	17
448	20231018	111800	15827547900	151800	151700	151800	151700	105
449	20231018	111700	15811609700	151800	151800	151800	151700	70
450	20231018	111600	15800988100	151800	151800	151800	151600	82
451	20231018	111500	15788545900	151700	151700	151800	151700	168
452	20231018	111400	15763058900	151700	151800	151800	151700	303
453	20231018	111300	15717074400	151800	152000	152000	151800	11
454	20231018	111200	15715403600	151700	152100	152100	151700	41
455	20231018	111100	15709173600	152200	151700	152200	151600	95
456	20231018	111000	15694739900	151700	152400	152400	151700	342
457	20231018	110900	15642756400	152500	152700	152700	152200	584
458	20231018	110800	15553706400	152700	152600	152700	152500	308
459	20231018	110700	15506710800	152600	152600	152600	152500	82
460	20231018	110600	15494201900	152600	152400	152600	152400	590
461	20231018	110500	15404203000	152400	152300	152500	152300	237
462	20231018	110400	15368085000	152300	152300	152400	152200	130
463	20231018	110300	15348281200	152400	151900	152400	151900	1394
464	20231018	110200	15136183100	151900	152000	152000	151800	28
465	20231018	110100	15131930600	152000	151300	152000	151300	1028
466	20231018	110000	14975928100	151300	151400	151400	151300	154
467	20231018	105900	14952612800	151400	151700	151700	151400	52
468	20231018	105800	14944737800	151700	151600	151700	151600	44
469	20231018	105700	14938066400	151700	151700	151800	151700	40
470	20231018	105600	14931997400	151800	151600	151800	151600	20
471	20231018	105500	14928963800	151200	151100	151200	151100	34
472	20231018	105400	14923825300	151100	151200	151600	151100	126
473	20231018	105300	14904779900	151200	151500	151600	151200	383
474	20231018	105200	14846772700	151500	151600	151600	151500	31
475	20231018	105100	14842076100	151600	151200	151600	151200	102
476	20231018	105000	14826623800	151200	151300	151500	151200	471
477	20231018	104900	14755321400	151300	151300	151300	151300	222
478	20231018	104800	14721732800	151300	151300	151300	151300	51
479	20231018	104700	14714016500	151200	151200	151400	151200	19
480	20231018	104600	14711143300	151200	151100	151200	151100	64
481	20231018	104500	14701466600	151100	151100	151100	151000	119
482	20231018	104400	14683496400	151000	151100	151100	151000	186
483	20231018	104300	14655392800	151100	151100	151200	151000	113
484	20231018	104200	14638327900	151000	151000	151500	151000	270
485	20231018	104100	14597528600	151000	151400	151400	150900	907
486	20231018	104000	14460551600	151400	151500	151600	151300	79
487	20231018	103900	14448591500	151500	151600	151600	151300	368
488	20231018	103800	14392846200	151700	151900	152000	151700	265
489	20231018	103700	14352622800	151900	151900	151900	151800	32
490	20231018	103600	14347762200	151900	151900	152000	151800	24
491	20231018	103500	14344117400	151800	152100	152100	151800	138
492	20231018	103400	14323154600	152100	152200	152200	152100	52
493	20231018	103300	14315243500	152200	152400	152400	152000	382
494	20231018	103200	14257049300	152300	152200	152400	151900	59
495	20231018	103100	14248069600	152000	151900	152400	151900	134
496	20231018	103000	14227709800	152200	152700	152700	152200	501
497	20231018	102900	14151332300	152700	152500	152700	152500	682
498	20231018	102800	14047311800	152400	152400	152500	152300	496
499	20231018	102700	13971753200	152300	151900	152300	151900	68
500	20231018	102600	13961408400	151800	152100	152100	151700	120
501	20231018	102500	13943188100	152200	152200	152300	152200	108
502	20231018	102400	13926744000	152200	152000	152200	152000	556
503	20231018	102300	13842228100	152000	152000	152000	151900	88
504	20231018	102200	13828852600	151700	151500	151700	151500	49
505	20231018	102100	13821424100	151500	151500	151500	151400	176
506	20231018	102000	13794760800	151500	151400	151500	151400	80
507	20231018	101900	13782646500	151300	151400	151400	151300	62
508	20231018	101800	13773265400	151300	151500	151500	151300	62
509	20231018	101700	13763881400	151500	151200	151500	151200	122
510	20231018	101600	13745419100	151200	151200	151500	151200	228
511	20231018	101500	13710912300	151100	151100	151100	151100	100
512	20231018	101400	13695802300	150900	150900	150900	150900	62
513	20231018	101300	13686446500	150800	150700	150900	150700	586
514	20231018	101200	13598054900	150800	150900	151200	150800	485
515	20231018	101100	13524895800	150800	151300	151300	150800	648
516	20231018	101000	13427085900	151300	151100	151400	151100	214
517	20231018	100900	13394736900	151100	150900	151100	150800	343
518	20231018	100800	13342965700	151000	150600	151300	150600	239
519	20231018	100700	13306906700	150600	150000	151000	150000	192
520	20231018	100600	13278021800	150000	150400	150500	150000	1296
521	20231018	100500	13083540600	150400	151200	151500	150400	1345
522	20231018	100400	12880609700	151300	151500	151600	151300	650
523	20231018	100300	12782201100	151700	151500	151700	151400	584
524	20231018	100200	12693769000	151500	151600	151600	151300	272
525	20231018	100100	12652571600	151600	151800	151800	151600	486
526	20231018	100000	12578856300	151800	152300	152300	151800	322
527	20231018	095900	12529865400	152200	152400	152600	152200	170
528	20231018	095800	12503971000	152700	152800	152800	152400	235
529	20231018	095700	12468113200	152600	152700	152800	152600	105
530	20231018	095600	12452084200	152700	152500	152700	152500	194
531	20231018	095500	12422491000	152500	152200	152500	152200	397
532	20231018	095400	12361975900	152400	152300	152400	152100	222
533	20231018	095300	12328155400	152300	151800	152300	151700	295
534	20231018	095200	12283332500	151800	151700	152000	151500	746
535	20231018	095100	12170163200	151800	152300	152300	151800	339
536	20231018	095000	12118664200	152300	151400	152400	151400	766
537	20231018	094900	12002223400	151600	151400	151600	151200	447
538	20231018	094800	11934559500	151400	151600	151600	151400	754
539	20231018	094700	11820359300	151600	151600	152000	151600	891
540	20231018	094600	11685242200	151600	152700	152700	151600	1730
541	20231018	094500	11421794300	152700	153200	153200	152700	763
542	20231018	094400	11305174200	153300	153400	153400	153300	317
543	20231018	094300	11256575800	153400	153500	153600	153400	463
544	20231018	094200	11185507900	153600	153600	153800	153500	170
545	20231018	094100	11159396800	153500	154100	154500	153500	395
546	20231018	094000	11098502400	154100	152900	154100	152900	719
547	20231018	093900	10987973600	152700	152900	153500	152600	1171
548	20231018	093800	10808707900	152900	153200	153400	152900	731
549	20231018	093700	10696757700	153200	153200	153300	153000	529
550	20231018	093600	10615746700	153300	153300	153500	153200	243
551	20231018	093500	10578501000	153300	153600	153700	153200	430
552	20231018	093400	10512479400	153800	153800	153900	153600	496
553	20231018	093300	10436224400	153900	153600	153900	153600	146
554	20231018	093200	10413769700	153900	153600	153900	153600	525
555	20231018	093100	10333054700	153800	153200	153800	153000	471
556	20231018	093000	10260845600	153200	154100	154100	152900	1077
557	20231018	092900	10095636900	154200	153900	154600	153900	1282
558	20231018	092800	9897845500	154000	153400	154000	153400	1302
559	20231018	092700	9697875200	153400	153300	153500	153100	323
560	20231018	092600	9648331500	153300	153000	153400	153000	242
561	20231018	092500	9611229600	152700	152900	153400	152700	340
562	20231018	092400	9559258900	152900	153000	153000	152700	593
563	20231018	092300	9468570500	153000	153200	153500	152900	785
564	20231018	092200	9348331400	153400	152500	153400	152000	1106
565	20231018	092100	9179470700	152700	153000	153000	151600	940
566	20231018	092000	9036335400	152400	151900	153000	151700	1014
567	20231018	091900	8881956700	151700	152200	152200	151700	848
568	20231018	091800	8753075600	152200	152400	152400	152200	618
569	20231018	091700	8658953500	152300	152700	152800	152300	1306
570	20231018	091600	8459900500	152700	151900	152800	151200	1128
571	20231018	091500	8288400300	151900	153400	153500	151000	3574
572	20231018	091400	7742766800	153400	154000	154000	153400	1672
573	20231018	091300	7485864700	154000	154400	154400	154000	1470
574	20231018	091200	7259174100	154400	154200	154700	154100	1276
575	20231018	091100	7062207300	154200	153900	155500	153700	1634
576	20231018	091000	6809899900	153800	156400	156600	153800	5828
577	20231018	090900	5904515500	156400	155700	156700	155700	3645
578	20231018	090800	5334739200	155900	155300	155900	155000	4320
579	20231018	090700	4663397700	155000	155300	155700	155000	3640
580	20231018	090600	4097618000	155300	154300	155400	153800	6682
581	20231018	090500	3063905700	154300	154400	154500	153500	3543
582	20231018	090400	2518098800	154400	154300	155000	154000	3949
583	20231018	090300	1907702700	154300	153800	154400	153100	4243
584	20231018	090200	1255277300	153500	152700	154000	152600	3942
585	20231018	090100	650623200	152700	150500	152700	150000	2327
586	20231018	090000	298030700	150600	149900	150600	149700	1851