KissMeData/001800/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183500	1579343290	15860	15860	15860	15860	8285
3	20231102	183400	1579343290	15860	15860	15860	15860	0
4	20231102	183300	1579343290	15860	15860	15860	15860	0
5	20231102	183200	1579343290	15860	15860	15860	15860	0
6	20231102	183100	1579343290	15860	15860	15860	15860	0
7	20231102	183000	1579343290	15860	15860	15860	15860	0
8	20231102	182900	1579343290	15860	15860	15860	15860	0
9	20231102	182800	1579343290	15860	15860	15860	15860	0
10	20231102	182700	1579343290	15860	15860	15860	15860	0
11	20231102	182600	1579343290	15860	15860	15860	15860	0
12	20231102	182500	1579343290	15860	15860	15860	15860	0
13	20231102	182400	1579343290	15860	15860	15860	15860	0
14	20231102	182300	1579343290	15860	15860	15860	15860	0
15	20231102	182200	1579343290	15860	15860	15860	15860	0
16	20231102	182100	1579343290	15860	15860	15860	15860	0
17	20231102	182000	1579343290	15860	15860	15860	15860	0
18	20231102	181900	1579343290	15860	15860	15860	15860	0
19	20231102	181800	1579343290	15860	15860	15860	15860	0
20	20231102	181700	1579343290	15860	15860	15860	15860	0
21	20231102	181600	1579343290	15860	15860	15860	15860	0
22	20231102	181500	1579343290	15860	15860	15860	15860	0
23	20231102	181400	1579343290	15860	15860	15860	15860	0
24	20231102	181300	1579343290	15860	15860	15860	15860	0
25	20231102	181200	1579343290	15860	15860	15860	15860	0
26	20231102	181100	1579343290	15860	15860	15860	15860	0
27	20231102	181000	1579343290	15860	15860	15860	15860	0
28	20231102	180900	1579343290	15860	15860	15860	15860	0
29	20231102	180800	1579343290	15860	15860	15860	15860	0
30	20231102	180700	1579343290	15860	15860	15860	15860	0
31	20231102	180600	1579343290	15860	15860	15860	15860	0
32	20231102	180500	1579343290	15860	15860	15860	15860	8285
33	20231102	180400	1579343290	15860	15860	15860	15860	0
34	20231102	180300	1579343290	15860	15860	15860	15860	0
35	20231102	180200	1579343290	15860	15860	15860	15860	0
36	20231102	180100	1579343290	15860	15860	15860	15860	0
37	20231102	180000	1579343290	15860	15860	15860	15860	0
38	20231102	175900	1579343290	15860	15860	15860	15860	0
39	20231102	175800	1579343290	15860	15860	15860	15860	0
40	20231102	175700	1579343290	15860	15860	15860	15860	0
41	20231102	175600	1579343290	15860	15860	15860	15860	0
42	20231102	175500	1579343290	15860	15860	15860	15860	0
43	20231102	175400	1579343290	15860	15860	15860	15860	0
44	20231102	175300	1579343290	15860	15860	15860	15860	0
45	20231102	175200	1579343290	15860	15860	15860	15860	0
46	20231102	175100	1579343290	15860	15860	15860	15860	0
47	20231102	175000	1579343290	15860	15860	15860	15860	0
48	20231102	174900	1579343290	15860	15860	15860	15860	0
49	20231102	174800	1579343290	15860	15860	15860	15860	0
50	20231102	174700	1579343290	15860	15860	15860	15860	0
51	20231102	174600	1579343290	15860	15860	15860	15860	0
52	20231102	174500	1579343290	15860	15860	15860	15860	0
53	20231102	174400	1579343290	15860	15860	15860	15860	0
54	20231102	174300	1579343290	15860	15860	15860	15860	0
55	20231102	174200	1579343290	15860	15860	15860	15860	0
56	20231102	174100	1579343290	15860	15860	15860	15860	0
57	20231102	174000	1579343290	15860	15860	15860	15860	0
58	20231102	173900	1579343290	15860	15860	15860	15860	0
59	20231102	173800	1579343290	15860	15860	15860	15860	0
60	20231102	173700	1579343290	15860	15860	15860	15860	0
61	20231102	173600	1579343290	15860	15860	15860	15860	0
62	20231102	173500	1579343290	15860	15860	15860	15860	8285
63	20231102	173400	1579343290	15860	15860	15860	15860	0
64	20231102	173300	1579343290	15860	15860	15860	15860	0
65	20231102	173200	1579343290	15860	15860	15860	15860	0
66	20231102	173100	1579343290	15860	15860	15860	15860	0
67	20231102	173000	1579343290	15860	15860	15860	15860	0
68	20231102	172900	1579343290	15860	15860	15860	15860	0
69	20231102	172800	1579343290	15860	15860	15860	15860	0
70	20231102	172700	1579343290	15860	15860	15860	15860	0
71	20231102	172600	1579343290	15860	15860	15860	15860	0
72	20231102	172500	1579343290	15860	15860	15860	15860	0
73	20231102	172400	1579343290	15860	15860	15860	15860	0
74	20231102	172300	1579343290	15860	15860	15860	15860	0
75	20231102	172200	1579343290	15860	15860	15860	15860	0
76	20231102	172100	1579343290	15860	15860	15860	15860	0
77	20231102	172000	1579343290	15860	15860	15860	15860	0
78	20231102	171900	1579343290	15860	15860	15860	15860	0
79	20231102	171800	1579343290	15860	15860	15860	15860	0
80	20231102	171700	1579343290	15860	15860	15860	15860	0
81	20231102	171600	1579343290	15860	15860	15860	15860	0
82	20231102	171500	1579343290	15860	15860	15860	15860	0
83	20231102	171400	1579343290	15860	15860	15860	15860	0
84	20231102	171300	1579343290	15860	15860	15860	15860	0
85	20231102	171200	1579343290	15860	15860	15860	15860	0
86	20231102	171100	1579343290	15860	15860	15860	15860	0
87	20231102	171000	1579343290	15860	15860	15860	15860	0
88	20231102	170900	1579343290	15860	15860	15860	15860	0
89	20231102	170800	1579343290	15860	15860	15860	15860	0
90	20231102	170700	1579343290	15860	15860	15860	15860	0
91	20231102	170600	1579343290	15860	15860	15860	15860	0
92	20231102	170500	1579343290	15860	15860	15860	15860	8285
93	20231102	170400	1579343290	15860	15860	15860	15860	0
94	20231102	170300	1579343290	15860	15860	15860	15860	0
95	20231102	170200	1579343290	15860	15860	15860	15860	0
96	20231102	170100	1579343290	15860	15860	15860	15860	0
97	20231102	170000	1579343290	15860	15860	15860	15860	0
98	20231102	165900	1579343290	15860	15860	15860	15860	0
99	20231102	165800	1579343290	15860	15860	15860	15860	0
100	20231102	165700	1579343290	15860	15860	15860	15860	0
101	20231102	165600	1579343290	15860	15860	15860	15860	0
102	20231102	165500	1579343290	15860	15860	15860	15860	0
103	20231102	165400	1579343290	15860	15860	15860	15860	0
104	20231102	165300	1579343290	15860	15860	15860	15860	0
105	20231102	165200	1579343290	15860	15860	15860	15860	0
106	20231102	165100	1579343290	15860	15860	15860	15860	0
107	20231102	165000	1579343290	15860	15860	15860	15860	0
108	20231102	164900	1579343290	15860	15860	15860	15860	0
109	20231102	164800	1579343290	15860	15860	15860	15860	0
110	20231102	164700	1579343290	15860	15860	15860	15860	0
111	20231102	164600	1579343290	15860	15860	15860	15860	0
112	20231102	164500	1579343290	15860	15860	15860	15860	0
113	20231102	164400	1579343290	15860	15860	15860	15860	0
114	20231102	164300	1579343290	15860	15860	15860	15860	0
115	20231102	164200	1579343290	15860	15860	15860	15860	0
116	20231102	164100	1579343290	15860	15860	15860	15860	0
117	20231102	164000	1579343290	15860	15860	15860	15860	0
118	20231102	163900	1579343290	15860	15860	15860	15860	0
119	20231102	163800	1579343290	15860	15860	15860	15860	0
120	20231102	163700	1579343290	15860	15860	15860	15860	0
121	20231102	163600	1579343290	15860	15860	15860	15860	0
122	20231102	163500	1579343290	15860	15860	15860	15860	8285
123	20231102	163400	1579343290	15860	15860	15860	15860	0
124	20231102	163300	1579343290	15860	15860	15860	15860	0
125	20231102	163200	1579343290	15860	15860	15860	15860	0
126	20231102	163100	1579343290	15860	15860	15860	15860	0
127	20231102	163000	1579343290	15860	15860	15860	15860	0
128	20231102	162900	1579343290	15860	15860	15860	15860	0
129	20231102	162800	1579343290	15860	15860	15860	15860	0
130	20231102	162700	1579343290	15860	15860	15860	15860	0
131	20231102	162600	1579343290	15860	15860	15860	15860	0
132	20231102	162500	1579343290	15860	15860	15860	15860	0
133	20231102	162400	1579343290	15860	15860	15860	15860	0
134	20231102	162300	1579343290	15860	15860	15860	15860	0
135	20231102	162200	1579343290	15860	15860	15860	15860	0
136	20231102	162100	1579343290	15860	15860	15860	15860	0
137	20231102	162000	1579343290	15860	15860	15860	15860	0
138	20231102	161900	1579343290	15860	15860	15860	15860	0
139	20231102	161800	1579343290	15860	15860	15860	15860	0
140	20231102	161700	1579343290	15860	15860	15860	15860	0
141	20231102	161600	1579343290	15860	15860	15860	15860	0
142	20231102	161500	1579343290	15860	15860	15860	15860	0
143	20231102	161400	1579343290	15860	15860	15860	15860	0
144	20231102	161300	1579343290	15860	15860	15860	15860	0
145	20231102	161200	1579343290	15860	15860	15860	15860	0
146	20231102	161100	1579343290	15860	15860	15860	15860	0
147	20231102	161000	1579343290	15860	15860	15860	15860	0
148	20231102	160900	1579343290	15860	15860	15860	15860	0
149	20231102	160800	1579343290	15860	15860	15860	15860	0
150	20231102	160700	1579343290	15860	15860	15860	15860	0
151	20231102	160600	1579343290	15860	15860	15860	15860	0
152	20231102	160500	1579343290	15860	15860	15860	15860	8285
153	20231102	160400	1579343290	15860	15860	15860	15860	0
154	20231102	160300	1579343290	15860	15860	15860	15860	0
155	20231102	160200	1579343290	15860	15860	15860	15860	0
156	20231102	160100	1579343290	15860	15860	15860	15860	0
157	20231102	160000	1579343290	15860	15860	15860	15860	0
158	20231102	155900	1579343290	15860	15860	15860	15860	0
159	20231102	155800	1579343290	15860	15860	15860	15860	0
160	20231102	155700	1579343290	15860	15860	15860	15860	0
161	20231102	155600	1579343290	15860	15860	15860	15860	0
162	20231102	155500	1579343290	15860	15860	15860	15860	0
163	20231102	155400	1579343290	15860	15860	15860	15860	0
164	20231102	155300	1579343290	15860	15860	15860	15860	0
165	20231102	155200	1579343290	15860	15860	15860	15860	0
166	20231102	155100	1579343290	15860	15860	15860	15860	0
167	20231102	155000	1579343290	15860	15860	15860	15860	0
168	20231102	154900	1579343290	15860	15860	15860	15860	0
169	20231102	154800	1579343290	15860	15860	15860	15860	0
170	20231102	154700	1579343290	15860	15860	15860	15860	0
171	20231102	154600	1579343290	15860	15860	15860	15860	0
172	20231102	154500	1579343290	15860	15860	15860	15860	0
173	20231102	154400	1579343290	15860	15860	15860	15860	0
174	20231102	154300	1579343290	15860	15860	15860	15860	0
175	20231102	154200	1579343290	15860	15860	15860	15860	0
176	20231102	154100	1579343290	15860	15860	15860	15860	0
177	20231102	154000	1579343290	15860	15860	15860	15860	0
178	20231102	153900	1579343290	15860	15860	15860	15860	0
179	20231102	153800	1579343290	15860	15860	15860	15860	0
180	20231102	153700	1579343290	15860	15860	15860	15860	0
181	20231102	153600	1579343290	15860	15860	15860	15860	0
182	20231102	153500	1579343290	15860	15860	15860	15860	8285
183	20231102	153400	1579343290	15860	15860	15860	15860	0
184	20231102	153300	1579343290	15860	15860	15860	15860	0
185	20231102	153200	1579343290	15860	15860	15860	15860	0
186	20231102	153100	1579343290	15860	15860	15860	15860	0
187	20231102	153000	1579343290	15860	15860	15860	15860	8285
188	20231102	152900	1447943190	15940	15940	15940	15940	0
189	20231102	152800	1447943190	15940	15940	15940	15940	0
190	20231102	152700	1447943190	15940	15940	15940	15940	0
191	20231102	152600	1447943190	15940	15940	15940	15940	0
192	20231102	152500	1447943190	15940	15940	15940	15940	0
193	20231102	152400	1447943190	15940	15940	15940	15940	0
194	20231102	152300	1447943190	15940	15940	15940	15940	0
195	20231102	152200	1447943190	15940	15940	15940	15940	0
196	20231102	152100	1447943190	15940	15940	15940	15940	0
197	20231102	152000	1447943190	15940	15940	15940	15940	0
198	20231102	151900	1447943190	15940	15850	15940	15810	1113
199	20231102	151800	1430281850	15860	15840	15860	15840	30
200	20231102	151700	1429806100	15850	15850	15870	15800	654
201	20231102	151600	1419448620	15860	15950	15950	15860	1118
202	20231102	151500	1401695760	15900	15960	15960	15900	685
203	20231102	151400	1390797420	15960	15910	15960	15900	1630
204	20231102	151300	1364800230	15920	15930	15930	15900	2581
205	20231102	151200	1323753140	15920	15920	15920	15920	3
206	20231102	151100	1323705380	15910	15940	15950	15900	886
207	20231102	151000	1309596110	15940	15940	15950	15940	252
208	20231102	150900	1305577880	15960	15950	15960	15950	906
209	20231102	150800	1291118450	15950	15950	15960	15940	303
210	20231102	150700	1286285440	15950	15950	15960	15950	1329
211	20231102	150600	1265087490	15950	15960	15960	15950	325
212	20231102	150500	1259901700	15960	15950	15960	15950	58
213	20231102	150400	1258976530	15960	15950	15970	15950	93
214	20231102	150300	1257492650	15960	15970	15970	15960	204
215	20231102	150200	1254234820	15970	15970	15980	15970	6
216	20231102	150100	1254138990	15970	15970	15990	15970	86
217	20231102	150000	1252764890	15990	15960	15990	15950	236
218	20231102	145900	1248996910	15950	15980	15980	15950	733
219	20231102	145800	1237297880	15980	15990	15990	15980	54
220	20231102	145700	1236434950	15990	15990	15990	15990	10
221	20231102	145600	1236275050	15990	15970	16000	15970	321
222	20231102	145500	1231143020	15980	15980	15980	15970	35
223	20231102	145400	1230583880	15980	16000	16000	15980	52
224	20231102	145300	1229752080	15990	15990	16000	15980	278
225	20231102	145200	1225304920	15990	15990	16000	15990	563
226	20231102	145100	1216297100	15990	15990	16000	15990	117
227	20231102	145000	1214425870	15990	15990	16000	15990	115
228	20231102	144900	1212586610	15990	16000	16000	15980	171
229	20231102	144800	1209852810	15990	15990	16000	15990	72
230	20231102	144700	1208701520	15990	16000	16000	15990	53
231	20231102	144600	1207853710	16000	15990	16000	15990	297
232	20231102	144500	1203102300	16000	15990	16000	15990	118
233	20231102	144400	1201214380	16000	16000	16000	16000	41
234	20231102	144300	1200558380	16000	15970	16010	15970	121
235	20231102	144200	1198624260	15970	15970	15980	15970	25
236	20231102	144100	1198225000	15980	16000	16000	15980	23
237	20231102	144000	1197857130	16010	16000	16010	16000	227
238	20231102	143900	1194224840	16000	16000	16000	15990	178
239	20231102	143800	1191377380	16000	15990	16000	15990	436
240	20231102	143700	1184401570	15990	15990	16000	15990	105
241	20231102	143600	1182722180	15990	15990	16000	15980	262
242	20231102	143500	1178531290	15990	15990	15990	15990	17
243	20231102	143400	1178259460	15990	15990	16000	15990	106
244	20231102	143300	1176564090	15990	15990	16000	15990	234
245	20231102	143200	1172820610	15990	15990	15990	15990	45
246	20231102	143100	1172101060	15990	16000	16010	15990	143
247	20231102	143000	1169813130	16010	16000	16010	16000	109
248	20231102	142900	1168068690	16000	15990	16000	15980	77
249	20231102	142800	1166837520	15990	16000	16010	15990	170
250	20231102	142700	1164117570	16010	16000	16010	16000	36
251	20231102	142600	1163541270	16000	15990	16010	15990	86
252	20231102	142500	1162165640	15990	16010	16010	15990	19
253	20231102	142400	1161861650	16010	16020	16030	16010	581
254	20231102	142300	1152557150	16020	16040	16040	16010	368
255	20231102	142200	1146661340	16020	16030	16040	16020	160
256	20231102	142100	1144097050	16030	16030	16040	16030	86
257	20231102	142000	1142718110	16030	16050	16050	16030	213
258	20231102	141900	1139299840	16050	16040	16050	16030	61
259	20231102	141800	1138321450	16050	16040	16050	16040	35
260	20231102	141700	1137760040	16040	16060	16060	16040	30
261	20231102	141600	1137278820	16050	16040	16060	16030	222
262	20231102	141500	1133714440	16030	16050	16060	16030	189
263	20231102	141400	1130681210	16050	16040	16060	16030	165
264	20231102	141300	1128033820	16030	16020	16030	16020	66
265	20231102	141200	1126976310	16020	16020	16020	16020	7
266	20231102	141100	1126864170	16030	16040	16040	16030	186
267	20231102	141000	1123882230	16040	16000	16040	15990	1139
268	20231102	140900	1105642400	16000	15990	16000	15990	111
269	20231102	140800	1103866900	15990	15990	16000	15990	59
270	20231102	140700	1102923040	16000	15990	16000	15990	54
271	20231102	140600	1102059570	15990	15980	15990	15980	56
272	20231102	140500	1101164280	15960	16000	16000	15960	147
273	20231102	140400	1098814980	16000	16000	16000	15990	324
274	20231102	140300	1093631080	16000	15990	16000	15990	208
275	20231102	140200	1090303240	16000	16000	16000	15990	226
276	20231102	140100	1086687770	16000	15990	16000	15990	93
277	20231102	140000	1085200350	15990	16000	16000	15990	232
278	20231102	135900	1081488920	15990	15990	16000	15990	391
279	20231102	135800	1075233270	15990	15980	16000	15980	126
280	20231102	135700	1073218140	15980	16000	16000	15980	11
281	20231102	135600	1073042290	15990	15980	15990	15980	220
282	20231102	135500	1069524840	15980	15970	15980	15970	44
283	20231102	135400	1068821850	15970	15970	15970	15970	0
284	20231102	135300	1068821850	15970	15960	15970	15960	247
285	20231102	135200	1064877270	15960	15970	15970	15960	114
286	20231102	135100	1063056820	15980	15980	15980	15980	5
287	20231102	135000	1062976920	15980	15990	15990	15980	248
288	20231102	134900	1059011930	15980	15970	15980	15970	21
289	20231102	134800	1058676490	15960	15970	15990	15960	302
290	20231102	134700	1053853390	15970	15970	15970	15970	59
291	20231102	134600	1052911160	15970	15980	15980	15970	669
292	20231102	134500	1042223610	15970	15990	15990	15970	1367
293	20231102	134400	1020373230	15990	16000	16000	15990	48
294	20231102	134300	1019605700	16000	16000	16000	15990	351
295	20231102	134200	1013990220	16000	16000	16010	15990	1873
296	20231102	134100	984024800	16000	16010	16010	16000	200
297	20231102	134000	980823250	16010	16030	16030	16010	386
298	20231102	133900	974639850	16040	16020	16040	16020	152
299	20231102	133800	972203140	16020	16020	16020	16010	567
300	20231102	133700	963120340	16030	16030	16030	16030	1
301	20231102	133600	963104310	16030	16030	16040	16030	566
302	20231102	133500	954028510	16030	16030	16030	16030	53
303	20231102	133400	953178920	16040	16030	16040	16030	210
304	20231102	133300	949812420	16030	16040	16040	16030	221
305	20231102	133200	946267650	16040	16030	16040	16030	108
306	20231102	133100	944535410	16030	16040	16040	16030	241
307	20231102	133000	940670220	16050	16050	16050	16040	248
308	20231102	132900	936690280	16040	16030	16050	16030	40
309	20231102	132800	936048470	16030	16030	16030	16030	50
310	20231102	132700	935246970	16040	16040	16040	16040	10
311	20231102	132600	935086570	16040	16040	16050	16040	349
312	20231102	132500	929486870	16030	16030	16030	16030	58
313	20231102	132400	928557130	16030	16030	16030	16030	9
314	20231102	132300	928412860	16040	16050	16050	16030	324
315	20231102	132200	923215670	16040	16030	16040	16030	41
316	20231102	132100	922558090	16030	16030	16030	16030	54
317	20231102	132000	921692470	16040	16050	16060	16040	346
318	20231102	131900	916139330	16050	16040	16050	16040	156
319	20231102	131800	913636030	16040	16040	16040	16040	53
320	20231102	131700	912785910	16040	16050	16050	16040	8
321	20231102	131600	912657580	16050	16050	16050	16030	266
322	20231102	131500	908390780	16050	16040	16050	16040	51
323	20231102	131400	907572350	16040	16040	16040	16040	50
324	20231102	131300	906770350	16050	16040	16050	16040	93
325	20231102	131200	905278220	16050	16030	16050	16030	41
326	20231102	131100	904620450	16030	16040	16040	16030	46
327	20231102	131000	903883060	16040	16030	16040	16030	91
328	20231102	130900	902423430	16030	16050	16060	16030	258
329	20231102	130800	898285800	16040	16040	16040	16040	90
330	20231102	130700	896842200	16030	16030	16030	16030	0
331	20231102	130600	896842200	16030	16030	16030	16030	46
332	20231102	130500	896104820	16060	16060	16060	16060	60
333	20231102	130400	895141220	16030	16030	16030	16030	45
334	20231102	130300	894419870	16050	16020	16050	16020	22
335	20231102	130200	894066830	16010	16040	16040	16010	120
336	20231102	130100	892143380	16020	16030	16030	16020	200
337	20231102	130000	888937490	16020	16030	16030	16010	25
338	20231102	125900	888536980	16030	16030	16030	16030	62
339	20231102	125800	887543120	16000	16020	16020	16000	2301
340	20231102	125700	850713500	16030	16030	16040	16030	36
341	20231102	125600	850136410	16010	16040	16040	16010	1010
342	20231102	125500	833951180	16050	16050	16050	16050	135
343	20231102	125400	831784430	16050	16060	16060	16050	158
344	20231102	125300	829248050	16050	16050	16050	16050	0
345	20231102	125200	829248050	16050	16040	16060	16040	184
346	20231102	125100	826294260	16040	16050	16050	16040	172
347	20231102	125000	823534120	16060	16050	16060	16050	73
348	20231102	124900	822362210	16040	16060	16060	16040	106
349	20231102	124800	820660770	16040	16040	16040	16040	1
350	20231102	124700	820644730	16050	16050	16050	16050	46
351	20231102	124600	819906430	16050	16060	16060	16050	484
352	20231102	124500	812135040	16070	16060	16070	16060	61
353	20231102	124400	811154780	16070	16060	16070	16060	73
354	20231102	124300	809982120	16060	16070	16070	16060	174
355	20231102	124200	807185950	16060	16070	16070	16060	105
356	20231102	124100	805499050	16070	16070	16070	16070	41
357	20231102	124000	804840180	16060	16060	16060	16060	88
358	20231102	123900	803426900	16050	16060	16060	16050	80
359	20231102	123800	802142110	16060	16060	16060	16060	44
360	20231102	123700	801435470	16050	16050	16050	16040	196
361	20231102	123600	798289680	16050	16050	16050	16050	142
362	20231102	123500	796010580	16040	16050	16050	16040	256
363	20231102	123400	791902230	16040	16060	16060	16040	297
364	20231102	123300	787133400	16060	16060	16060	16060	9
365	20231102	123200	786988860	16050	16050	16060	16050	114
366	20231102	123100	785158540	16050	16060	16060	16050	44
367	20231102	123000	784451910	16060	16060	16060	16060	216
368	20231102	122900	780982950	16050	16050	16050	16050	45
369	20231102	122800	780260700	16070	16060	16070	16050	109
370	20231102	122700	778509570	16050	16050	16050	16050	45
371	20231102	122600	777787320	16050	16040	16050	16040	56
372	20231102	122500	776888530	16040	16070	16080	16040	560
373	20231102	122400	767900920	16080	16060	16080	16060	105
374	20231102	122300	766214540	16060	16050	16060	16050	196
375	20231102	122200	763068290	16080	16080	16080	16080	81
376	20231102	122100	761765810	16060	16060	16060	16050	488
377	20231102	122000	753928620	16070	16080	16080	16070	192
378	20231102	121900	750841440	16070	16080	16080	16070	476
379	20231102	121800	743190860	16080	16080	16080	16070	133
380	20231102	121700	741052680	16080	16080	16080	16070	131
381	20231102	121600	738946210	16080	16080	16080	16080	200
382	20231102	121500	735730210	16080	16090	16090	16080	142
383	20231102	121400	733445880	16080	16080	16080	16080	1
384	20231102	121300	733429800	16080	16080	16090	16080	229
385	20231102	121200	729745740	16080	16080	16090	16080	82
386	20231102	121100	728426810	16070	16070	16070	16070	4
387	20231102	121000	728362530	16070	16080	16080	16070	112
388	20231102	120900	726562420	16060	16060	16060	16060	1
389	20231102	120800	726546360	16070	16060	16070	16060	148
390	20231102	120700	724168460	16070	16070	16070	16070	0
391	20231102	120600	724168460	16070	16080	16080	16070	186
392	20231102	120500	721177700	16070	16070	16090	16070	139
393	20231102	120400	718942440	16070	16070	16070	16070	1
394	20231102	120300	718926370	16080	16070	16080	16070	174
395	20231102	120200	716128460	16080	16070	16080	16070	49
396	20231102	120100	715340580	16070	16070	16070	16070	41
397	20231102	120000	714681710	16070	16080	16080	16070	219
398	20231102	115900	711160640	16080	16080	16080	16080	34
399	20231102	115800	710613920	16070	16060	16070	16060	64
400	20231102	115700	709585890	16060	16060	16060	16060	1
401	20231102	115600	709569830	16070	16080	16080	16070	241
402	20231102	115500	705694830	16070	16070	16070	16070	49
403	20231102	115400	704907400	16070	16080	16080	16070	706
404	20231102	115300	693561930	16080	16100	16100	16080	339
405	20231102	115200	688106980	16100	16100	16100	16080	67
406	20231102	115100	687028300	16080	16080	16080	16080	46
407	20231102	115000	686288620	16080	16080	16080	16080	45
408	20231102	114900	685565020	16090	16080	16090	16080	82
409	20231102	114800	684245950	16080	16080	16080	16070	53
410	20231102	114700	683393720	16090	16090	16090	16090	73
411	20231102	114600	682219150	16100	16090	16100	16090	254
412	20231102	114500	678130210	16090	16090	16090	16090	25
413	20231102	114400	677727960	16080	16090	16090	16080	64
414	20231102	114300	676698640	16100	16100	16100	16090	260
415	20231102	114200	672513100	16090	16090	16090	16090	3
416	20231102	114100	672464830	16090	16100	16100	16090	52
417	20231102	114000	671628080	16090	16100	16100	16090	175
418	20231102	113900	668810590	16100	16100	16100	16090	121
419	20231102	113800	666862980	16100	16090	16100	16090	206
420	20231102	113700	663547830	16090	16090	16090	16090	1
421	20231102	113600	663531740	16090	16090	16100	16090	88
422	20231102	113500	662115440	16090	16090	16090	16090	40
423	20231102	113400	661471840	16090	16090	16090	16090	8
424	20231102	113300	661343120	16090	16080	16100	16080	294
425	20231102	113200	656612760	16080	16080	16080	16080	0
426	20231102	113100	656612760	16080	16080	16080	16080	47
427	20231102	113000	655857000	16090	16090	16090	16090	221
428	20231102	112900	652301110	16080	16080	16080	16080	80
429	20231102	112800	651014710	16090	16080	16090	16080	62
430	20231102	112700	650017150	16080	16090	16090	16080	71
431	20231102	112600	648875210	16080	16080	16080	16080	44
432	20231102	112500	648167690	16080	16090	16090	16080	271
433	20231102	112400	643809410	16080	16090	16090	16080	75
434	20231102	112300	642603110	16090	16090	16090	16090	248
435	20231102	112200	638612790	16090	16090	16090	16090	8
436	20231102	112100	638484070	16100	16090	16100	16090	118
437	20231102	112000	636584850	16100	16100	16100	16100	200
438	20231102	111900	633364850	16090	16090	16100	16090	86
439	20231102	111800	631980720	16100	16100	16100	16100	61
440	20231102	111700	630998620	16090	16100	16100	16090	90
441	20231102	111600	629550060	16090	16090	16100	16090	239
442	20231102	111500	625702820	16090	16090	16090	16090	95
443	20231102	111400	624174270	16090	16100	16100	16090	123
444	20231102	111300	622194920	16090	16090	16090	16090	58
445	20231102	111200	621261700	16090	16090	16090	16090	64
446	20231102	111100	620231940	16090	16090	16090	16090	2
447	20231102	111000	620199760	16090	16100	16100	16090	545
448	20231102	110900	611425710	16090	16080	16090	16080	715
449	20231102	110800	599921850	16090	16090	16090	16090	60
450	20231102	110700	598956450	16080	16090	16090	16080	414
451	20231102	110600	592296740	16100	16090	16100	16090	313
452	20231102	110500	587258440	16090	16100	16100	16090	105
453	20231102	110400	585568390	16090	16090	16100	16090	83
454	20231102	110300	584232540	16100	16100	16100	16100	173
455	20231102	110200	581447240	16090	16090	16090	16090	45
456	20231102	110100	580723190	16100	16090	16100	16090	285
457	20231102	110000	576136830	16080	16090	16090	16080	222
458	20231102	105900	572565300	16080	16090	16090	16080	51
459	20231102	105800	571745180	16090	16090	16090	16090	132
460	20231102	105700	569621300	16090	16090	16090	16080	116
461	20231102	105600	567755320	16090	16080	16090	16080	397
462	20231102	105500	561369780	16090	16090	16090	16080	52
463	20231102	105400	560533550	16090	16090	16090	16080	186
464	20231102	105300	557541250	16090	16080	16090	16080	18
465	20231102	105200	557251780	16090	16090	16090	16080	51
466	20231102	105100	556431640	16090	16080	16090	16080	136
467	20231102	105000	554244110	16090	16090	16090	16080	260
468	20231102	104900	550061350	16090	16090	16090	16080	8
469	20231102	104800	549932660	16080	16090	16090	16070	124
470	20231102	104700	547938140	16090	16090	16090	16080	50
471	20231102	104600	547134090	16090	16090	16090	16090	179
472	20231102	104500	544253980	16090	16100	16100	16090	94
473	20231102	104400	542741100	16100	16090	16100	16090	577
474	20231102	104300	533455450	16090	16080	16090	16080	306
475	20231102	104200	528533210	16080	16090	16090	16070	69
476	20231102	104100	527423820	16090	16090	16090	16080	79
477	20231102	104000	526152830	16090	16080	16090	16080	262
478	20231102	103900	521939720	16080	16090	16090	16070	276
479	20231102	103800	517501880	16090	16070	16090	16070	127
480	20231102	103700	515460320	16070	16060	16070	16060	88
481	20231102	103600	514046610	16070	16070	16070	16070	182
482	20231102	103500	511121870	16070	16080	16080	16070	9
483	20231102	103400	510977200	16070	16090	16090	16070	325
484	20231102	103300	505754410	16080	16090	16090	16080	126
485	20231102	103200	503728300	16090	16080	16090	16050	31
486	20231102	103100	503230150	16080	16080	16090	16080	108
487	20231102	103000	501493460	16080	16080	16090	16070	384
488	20231102	102900	495319810	16080	16080	16080	16080	84
489	20231102	102800	493969090	16070	16090	16090	16070	486
490	20231102	102700	486153590	16090	16090	16090	16090	7
491	20231102	102600	486040960	16090	16090	16090	16080	267
492	20231102	102500	481745370	16090	16090	16090	16080	194
493	20231102	102400	478625390	16090	16090	16090	16090	65
494	20231102	102300	477579540	16090	16090	16090	16070	509
495	20231102	102200	469395990	16090	16090	16090	16090	45
496	20231102	102100	468671940	16090	16090	16090	16080	112
497	20231102	102000	466870320	16080	16090	16100	16080	552
498	20231102	101900	457988410	16100	16100	16100	16090	48
499	20231102	101800	457215620	16100	16110	16110	16080	247
500	20231102	101700	453238430	16110	16100	16110	16100	321
501	20231102	101600	448068910	16100	16100	16100	16090	53
502	20231102	101500	447216060	16100	16090	16100	16090	84
503	20231102	101400	445864110	16100	16100	16100	16090	47
504	20231102	101300	445107430	16100	16120	16120	16060	550
505	20231102	101200	436268830	16120	16120	16130	16120	232
506	20231102	101100	432528460	16120	16130	16130	16090	117
507	20231102	101000	430643430	16130	16110	16130	16110	374
508	20231102	100900	424615230	16100	16100	16100	16100	55
509	20231102	100800	423729730	16110	16120	16120	16110	62
510	20231102	100700	422730460	16110	16100	16110	16100	168
511	20231102	100600	420025200	16100	16130	16130	16100	75
512	20231102	100500	418816530	16120	16100	16120	16100	500
513	20231102	100400	410758570	16100	16080	16100	16080	647
514	20231102	100300	400349580	16080	16040	16080	16040	833
515	20231102	100200	386968920	16050	16050	16050	16050	0
516	20231102	100100	386968920	16050	16050	16050	16040	106
517	20231102	100000	385268070	16050	16040	16050	16040	74
518	20231102	095900	384080720	16040	16040	16040	16040	47
519	20231102	095800	383326840	16030	16040	16040	16030	63
520	20231102	095700	382316480	16040	16030	16040	16030	126
521	20231102	095600	380296080	16030	16040	16040	16020	287
522	20231102	095500	375695640	16040	16040	16040	16040	3
523	20231102	095400	375647520	16040	16050	16050	16040	167
524	20231102	095300	372968240	16040	16020	16040	16020	208
525	20231102	095200	369634430	16020	16020	16030	16010	244
526	20231102	095100	365725650	16020	16050	16050	16020	353
527	20231102	095000	360067150	16040	16030	16040	16030	330
528	20231102	094900	354774360	16030	16040	16040	16030	94
529	20231102	094800	353267050	16040	16040	16040	16040	76
530	20231102	094700	352048010	16030	16030	16040	16030	229
531	20231102	094600	348376540	16030	16040	16040	16030	389
532	20231102	094500	342139830	16050	16040	16050	16040	389
533	20231102	094400	335899600	16030	16020	16030	16010	1364
534	20231102	094300	314056630	16050	16050	16050	16010	1248
535	20231102	094200	294061550	16050	16060	16060	16050	91
536	20231102	094100	292600540	16050	16060	16060	16050	345
537	20231102	094000	287062230	16060	16060	16060	16060	236
538	20231102	093900	283272070	16070	16060	16070	16060	328
539	20231102	093800	278004380	16060	16080	16090	16060	212
540	20231102	093700	274597590	16090	16130	16130	16090	1643
541	20231102	093600	248131000	16120	16130	16140	16120	141
542	20231102	093500	245857020	16130	16140	16140	16130	199
543	20231102	093400	242646650	16140	16130	16150	16130	163
544	20231102	093300	240015070	16130	16130	16130	16130	75
545	20231102	093200	238805320	16120	16140	16150	16120	102
546	20231102	093100	237160450	16140	16140	16150	16140	93
547	20231102	093000	235659420	16140	16130	16140	16120	458
548	20231102	092900	228273450	16130	16140	16140	16130	376
549	20231102	092800	222207350	16150	16150	16150	16150	2
550	20231102	092700	222175050	16150	16140	16160	16140	580
551	20231102	092600	212811980	16130	16180	16180	16130	46
552	20231102	092500	212069390	16180	16130	16180	16130	192
553	20231102	092400	208968360	16140	16120	16140	16120	315
554	20231102	092300	203888680	16130	16160	16160	16130	164
555	20231102	092200	201240930	16130	16160	16170	16130	144
556	20231102	092100	198915310	16170	16170	16180	16160	444
557	20231102	092000	191737780	16170	16170	16170	16170	35
558	20231102	091900	191171830	16170	16150	16180	16150	528
559	20231102	091800	182640970	16160	16250	16250	16160	2063
560	20231102	091700	149157430	16250	16250	16260	16250	105
561	20231102	091600	147450760	16260	16260	16260	16260	285
562	20231102	091500	142816660	16250	16260	16270	16250	351
563	20231102	091400	137108460	16270	16260	16270	16260	215
564	20231102	091300	133610510	16270	16260	16280	16260	486
565	20231102	091200	125700240	16260	16260	16270	16260	49
566	20231102	091100	124903450	16260	16270	16270	16260	39
567	20231102	091000	124268940	16260	16250	16260	16240	346
568	20231102	090900	118646930	16250	16280	16280	16240	858
569	20231102	090800	104696850	16280	16270	16280	16260	173
570	20231102	090700	101882020	16280	16260	16290	16260	461
571	20231102	090600	94379270	16270	16250	16270	16250	765
572	20231102	090500	81939510	16250	16240	16260	16240	1171
573	20231102	090400	62903590	16250	16260	16260	16250	467
574	20231102	090300	55312590	16260	16230	16260	16220	818
575	20231102	090200	42017380	16220	16250	16250	16220	377
576	20231102	090100	35896860	16260	16260	16260	16250	1168
577	20231102	090000	16906040	16250	16220	16260	16220	918