KissMeData/001800/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	772310210	16050	16050	16050	16050	1120
3	20231103	183400	772310210	16050	16050	16050	16050	0
4	20231103	183300	772310210	16050	16050	16050	16050	0
5	20231103	183200	772310210	16050	16050	16050	16050	0
6	20231103	183100	772310210	16050	16050	16050	16050	0
7	20231103	183000	772310210	16050	16050	16050	16050	0
8	20231103	182900	772310210	16050	16050	16050	16050	0
9	20231103	182800	772310210	16050	16050	16050	16050	0
10	20231103	182700	772310210	16050	16050	16050	16050	0
11	20231103	182600	772310210	16050	16050	16050	16050	0
12	20231103	182500	772310210	16050	16050	16050	16050	0
13	20231103	182400	772310210	16050	16050	16050	16050	0
14	20231103	182300	772310210	16050	16050	16050	16050	0
15	20231103	182200	772310210	16050	16050	16050	16050	0
16	20231103	182100	772310210	16050	16050	16050	16050	0
17	20231103	182000	772310210	16050	16050	16050	16050	0
18	20231103	181900	772310210	16050	16050	16050	16050	0
19	20231103	181800	772310210	16050	16050	16050	16050	0
20	20231103	181700	772310210	16050	16050	16050	16050	0
21	20231103	181600	772310210	16050	16050	16050	16050	0
22	20231103	181500	772310210	16050	16050	16050	16050	0
23	20231103	181400	772310210	16050	16050	16050	16050	0
24	20231103	181300	772310210	16050	16050	16050	16050	0
25	20231103	181200	772310210	16050	16050	16050	16050	0
26	20231103	181100	772310210	16050	16050	16050	16050	0
27	20231103	181000	772310210	16050	16050	16050	16050	0
28	20231103	180900	772310210	16050	16050	16050	16050	0
29	20231103	180800	772310210	16050	16050	16050	16050	0
30	20231103	180700	772310210	16050	16050	16050	16050	0
31	20231103	180600	772310210	16050	16050	16050	16050	0
32	20231103	180500	772310210	16050	16050	16050	16050	1120
33	20231103	180400	772310210	16050	16050	16050	16050	0
34	20231103	180300	772310210	16050	16050	16050	16050	0
35	20231103	180200	772310210	16050	16050	16050	16050	0
36	20231103	180100	772310210	16050	16050	16050	16050	0
37	20231103	180000	772310210	16050	16050	16050	16050	0
38	20231103	175900	772310210	16050	16050	16050	16050	0
39	20231103	175800	772310210	16050	16050	16050	16050	0
40	20231103	175700	772310210	16050	16050	16050	16050	0
41	20231103	175600	772310210	16050	16050	16050	16050	0
42	20231103	175500	772310210	16050	16050	16050	16050	0
43	20231103	175400	772310210	16050	16050	16050	16050	0
44	20231103	175300	772310210	16050	16050	16050	16050	0
45	20231103	175200	772310210	16050	16050	16050	16050	0
46	20231103	175100	772310210	16050	16050	16050	16050	0
47	20231103	175000	772310210	16050	16050	16050	16050	0
48	20231103	174900	772310210	16050	16050	16050	16050	0
49	20231103	174800	772310210	16050	16050	16050	16050	0
50	20231103	174700	772310210	16050	16050	16050	16050	0
51	20231103	174600	772310210	16050	16050	16050	16050	0
52	20231103	174500	772310210	16050	16050	16050	16050	0
53	20231103	174400	772310210	16050	16050	16050	16050	0
54	20231103	174300	772310210	16050	16050	16050	16050	0
55	20231103	174200	772310210	16050	16050	16050	16050	0
56	20231103	174100	772310210	16050	16050	16050	16050	0
57	20231103	174000	772310210	16050	16050	16050	16050	0
58	20231103	173900	772310210	16050	16050	16050	16050	0
59	20231103	173800	772310210	16050	16050	16050	16050	0
60	20231103	173700	772310210	16050	16050	16050	16050	0
61	20231103	173600	772310210	16050	16050	16050	16050	0
62	20231103	173500	772310210	16050	16050	16050	16050	1120
63	20231103	173400	772310210	16050	16050	16050	16050	0
64	20231103	173300	772310210	16050	16050	16050	16050	0
65	20231103	173200	772310210	16050	16050	16050	16050	0
66	20231103	173100	772310210	16050	16050	16050	16050	0
67	20231103	173000	772310210	16050	16050	16050	16050	0
68	20231103	172900	772310210	16050	16050	16050	16050	0
69	20231103	172800	772310210	16050	16050	16050	16050	0
70	20231103	172700	772310210	16050	16050	16050	16050	0
71	20231103	172600	772310210	16050	16050	16050	16050	0
72	20231103	172500	772310210	16050	16050	16050	16050	0
73	20231103	172400	772310210	16050	16050	16050	16050	0
74	20231103	172300	772310210	16050	16050	16050	16050	0
75	20231103	172200	772310210	16050	16050	16050	16050	0
76	20231103	172100	772310210	16050	16050	16050	16050	0
77	20231103	172000	772310210	16050	16050	16050	16050	0
78	20231103	171900	772310210	16050	16050	16050	16050	0
79	20231103	171800	772310210	16050	16050	16050	16050	0
80	20231103	171700	772310210	16050	16050	16050	16050	0
81	20231103	171600	772310210	16050	16050	16050	16050	0
82	20231103	171500	772310210	16050	16050	16050	16050	0
83	20231103	171400	772310210	16050	16050	16050	16050	0
84	20231103	171300	772310210	16050	16050	16050	16050	0
85	20231103	171200	772310210	16050	16050	16050	16050	0
86	20231103	171100	772310210	16050	16050	16050	16050	0
87	20231103	171000	772310210	16050	16050	16050	16050	0
88	20231103	170900	772310210	16050	16050	16050	16050	0
89	20231103	170800	772310210	16050	16050	16050	16050	0
90	20231103	170700	772310210	16050	16050	16050	16050	0
91	20231103	170600	772310210	16050	16050	16050	16050	0
92	20231103	170500	772310210	16050	16050	16050	16050	1120
93	20231103	170400	772310210	16050	16050	16050	16050	0
94	20231103	170300	772310210	16050	16050	16050	16050	0
95	20231103	170200	772310210	16050	16050	16050	16050	0
96	20231103	170100	772310210	16050	16050	16050	16050	0
97	20231103	170000	772310210	16050	16050	16050	16050	0
98	20231103	165900	772310210	16050	16050	16050	16050	0
99	20231103	165800	772310210	16050	16050	16050	16050	0
100	20231103	165700	772310210	16050	16050	16050	16050	0
101	20231103	165600	772310210	16050	16050	16050	16050	0
102	20231103	165500	772310210	16050	16050	16050	16050	0
103	20231103	165400	772310210	16050	16050	16050	16050	0
104	20231103	165300	772310210	16050	16050	16050	16050	0
105	20231103	165200	772310210	16050	16050	16050	16050	0
106	20231103	165100	772310210	16050	16050	16050	16050	0
107	20231103	165000	772310210	16050	16050	16050	16050	0
108	20231103	164900	772310210	16050	16050	16050	16050	0
109	20231103	164800	772310210	16050	16050	16050	16050	0
110	20231103	164700	772310210	16050	16050	16050	16050	0
111	20231103	164600	772310210	16050	16050	16050	16050	0
112	20231103	164500	772310210	16050	16050	16050	16050	0
113	20231103	164400	772310210	16050	16050	16050	16050	0
114	20231103	164300	772310210	16050	16050	16050	16050	0
115	20231103	164200	772310210	16050	16050	16050	16050	0
116	20231103	164100	772310210	16050	16050	16050	16050	0
117	20231103	164000	772310210	16050	16050	16050	16050	0
118	20231103	163900	772310210	16050	16050	16050	16050	0
119	20231103	163800	772310210	16050	16050	16050	16050	0
120	20231103	163700	772310210	16050	16050	16050	16050	0
121	20231103	163600	772310210	16050	16050	16050	16050	0
122	20231103	163500	772310210	16050	16050	16050	16050	1120
123	20231103	163400	772310210	16050	16050	16050	16050	0
124	20231103	163300	772310210	16050	16050	16050	16050	0
125	20231103	163200	772310210	16050	16050	16050	16050	0
126	20231103	163100	772310210	16050	16050	16050	16050	0
127	20231103	163000	772310210	16050	16050	16050	16050	0
128	20231103	162900	772310210	16050	16050	16050	16050	0
129	20231103	162800	772310210	16050	16050	16050	16050	0
130	20231103	162700	772310210	16050	16050	16050	16050	0
131	20231103	162600	772310210	16050	16050	16050	16050	0
132	20231103	162500	772310210	16050	16050	16050	16050	0
133	20231103	162400	772310210	16050	16050	16050	16050	0
134	20231103	162300	772310210	16050	16050	16050	16050	0
135	20231103	162200	772310210	16050	16050	16050	16050	0
136	20231103	162100	772310210	16050	16050	16050	16050	0
137	20231103	162000	772310210	16050	16050	16050	16050	0
138	20231103	161900	772310210	16050	16050	16050	16050	0
139	20231103	161800	772310210	16050	16050	16050	16050	0
140	20231103	161700	772310210	16050	16050	16050	16050	0
141	20231103	161600	772310210	16050	16050	16050	16050	0
142	20231103	161500	772310210	16050	16050	16050	16050	0
143	20231103	161400	772310210	16050	16050	16050	16050	0
144	20231103	161300	772310210	16050	16050	16050	16050	0
145	20231103	161200	772310210	16050	16050	16050	16050	0
146	20231103	161100	772310210	16050	16050	16050	16050	0
147	20231103	161000	772310210	16050	16050	16050	16050	0
148	20231103	160900	772310210	16050	16050	16050	16050	0
149	20231103	160800	772310210	16050	16050	16050	16050	0
150	20231103	160700	772310210	16050	16050	16050	16050	0
151	20231103	160600	772310210	16050	16050	16050	16050	0
152	20231103	160500	772310210	16050	16050	16050	16050	1120
153	20231103	160400	772310210	16050	16050	16050	16050	0
154	20231103	160300	772310210	16050	16050	16050	16050	0
155	20231103	160200	772310210	16050	16050	16050	16050	0
156	20231103	160100	772310210	16050	16050	16050	16050	0
157	20231103	160000	772310210	16050	16050	16050	16050	0
158	20231103	155900	772310210	16050	16050	16050	16050	0
159	20231103	155800	772310210	16050	16050	16050	16050	0
160	20231103	155700	772310210	16050	16050	16050	16050	0
161	20231103	155600	772310210	16050	16050	16050	16050	0
162	20231103	155500	772310210	16050	16050	16050	16050	0
163	20231103	155400	772310210	16050	16050	16050	16050	0
164	20231103	155300	772310210	16050	16050	16050	16050	0
165	20231103	155200	772310210	16050	16050	16050	16050	0
166	20231103	155100	772310210	16050	16050	16050	16050	0
167	20231103	155000	772310210	16050	16050	16050	16050	0
168	20231103	154900	772310210	16050	16050	16050	16050	0
169	20231103	154800	772310210	16050	16050	16050	16050	0
170	20231103	154700	772310210	16050	16050	16050	16050	0
171	20231103	154600	772310210	16050	16050	16050	16050	0
172	20231103	154500	772310210	16050	16050	16050	16050	0
173	20231103	154400	772310210	16050	16050	16050	16050	0
174	20231103	154300	772310210	16050	16050	16050	16050	0
175	20231103	154200	772310210	16050	16050	16050	16050	0
176	20231103	154100	772310210	16050	16050	16050	16050	0
177	20231103	154000	772310210	16050	16050	16050	16050	0
178	20231103	153900	772310210	16050	16050	16050	16050	0
179	20231103	153800	772310210	16050	16050	16050	16050	0
180	20231103	153700	772310210	16050	16050	16050	16050	0
181	20231103	153600	772310210	16050	16050	16050	16050	0
182	20231103	153500	772310210	16050	16050	16050	16050	1120
183	20231103	153400	772310210	16050	16050	16050	16050	0
184	20231103	153300	772310210	16050	16050	16050	16050	0
185	20231103	153200	772310210	16050	16050	16050	16050	0
186	20231103	153100	772310210	16050	16050	16050	16050	0
187	20231103	153000	772310210	16050	16050	16050	16050	1120
188	20231103	152900	754334210	16030	16030	16030	16030	0
189	20231103	152800	754334210	16030	16030	16030	16030	0
190	20231103	152700	754334210	16030	16030	16030	16030	0
191	20231103	152600	754334210	16030	16030	16030	16030	0
192	20231103	152500	754334210	16030	16030	16030	16030	0
193	20231103	152400	754334210	16030	16030	16030	16030	0
194	20231103	152300	754334210	16030	16030	16030	16030	0
195	20231103	152200	754334210	16030	16030	16030	16030	0
196	20231103	152100	754334210	16030	16030	16030	16030	0
197	20231103	152000	754334210	16030	16030	16030	16030	0
198	20231103	151900	754334210	16030	16010	16030	16010	57
199	20231103	151800	753421160	16020	16010	16020	16010	30
200	20231103	151700	752940610	16010	16010	16010	16010	70
201	20231103	151600	751819910	16020	16020	16030	16020	42
202	20231103	151500	751146960	16020	16040	16040	16020	111
203	20231103	151400	749367900	16030	16030	16030	16030	83
204	20231103	151300	748037410	16040	16040	16040	16040	17
205	20231103	151200	747764730	16040	16040	16040	16040	35
206	20231103	151100	747203330	16040	16040	16040	16040	71
207	20231103	151000	746064490	16050	16040	16050	16040	161
208	20231103	150900	743481910	16060	16060	16060	16060	0
209	20231103	150800	743481910	16060	16060	16060	16060	0
210	20231103	150700	743481910	16060	16060	16060	16060	17
211	20231103	150600	743208890	16060	16060	16060	16060	38
212	20231103	150500	742598610	16040	16040	16050	16040	140
213	20231103	150400	740352830	16040	16040	16040	16040	39
214	20231103	150300	739727270	16040	16040	16040	16040	0
215	20231103	150200	739727270	16040	16040	16040	16040	53
216	20231103	150100	738877150	16040	16040	16040	16040	57
217	20231103	150000	737962870	16050	16050	16050	16050	0
218	20231103	145900	737962870	16050	16050	16050	16050	125
219	20231103	145800	735956620	16050	16050	16050	16050	17
220	20231103	145700	735683770	16050	16050	16050	16050	3
221	20231103	145600	735635620	16050	16050	16050	16050	187
222	20231103	145500	732634270	16030	16030	16030	16030	5
223	20231103	145400	732554120	16030	16030	16030	16030	64
224	20231103	145300	731528200	16030	16030	16030	16030	13
225	20231103	145200	731319810	16030	16020	16030	16020	125
226	20231103	145100	729317010	16020	16020	16020	16020	9
227	20231103	145000	729172830	16040	16040	16040	16040	48
228	20231103	144900	728402910	16040	16020	16040	16020	125
229	20231103	144800	726400040	16010	16010	16010	16010	74
230	20231103	144700	725215300	16010	16010	16010	16010	0
231	20231103	144600	725215300	16010	16010	16010	16010	0
232	20231103	144500	725215300	16010	16010	16040	16010	291
233	20231103	144400	720552710	16010	16010	16010	16010	1
234	20231103	144300	720536700	16010	16010	16010	16010	241
235	20231103	144200	716678290	16010	16020	16040	16010	368
236	20231103	144100	710784330	16040	16040	16040	16040	18
237	20231103	144000	710495610	16040	16040	16040	16040	0
238	20231103	143900	710495610	16040	16040	16040	16040	0
239	20231103	143800	710495610	16040	16040	16040	16020	155
240	20231103	143700	708010050	16040	16040	16040	16040	0
241	20231103	143600	708010050	16040	16040	16040	16040	17
242	20231103	143500	707737370	16050	16050	16050	16050	125
243	20231103	143400	705731120	16040	16040	16040	16040	96
244	20231103	143300	704191280	16010	16040	16040	16010	162
245	20231103	143200	701595750	16040	16040	16040	16040	2
246	20231103	143100	701563670	16040	16030	16040	16030	124
247	20231103	143000	699575930	16030	16030	16030	16030	17
248	20231103	142900	699303420	16030	16030	16030	16030	0
249	20231103	142800	699303420	16030	16020	16030	16020	125
250	20231103	142700	697300510	16010	16010	16010	16010	306
251	20231103	142600	692401450	16010	16020	16020	16010	362
252	20231103	142500	686605530	16020	16020	16020	16020	32
253	20231103	142400	686092890	16020	16020	16020	16020	142
254	20231103	142300	683818050	16030	16030	16030	16030	0
255	20231103	142200	683818050	16030	16030	16030	16030	0
256	20231103	142100	683818050	16030	16030	16030	16030	16
257	20231103	142000	683561570	16040	16020	16040	16020	127
258	20231103	141900	681526390	16020	16030	16030	16020	468
259	20231103	141800	674028830	16030	16030	16030	16030	40
260	20231103	141700	673387630	16030	16030	16030	16030	135
261	20231103	141600	671223580	16030	16030	16030	16030	94
262	20231103	141500	669716760	16050	16050	16050	16050	0
263	20231103	141400	669716760	16050	16050	16050	16050	0
264	20231103	141300	669716760	16050	16030	16050	16030	173
265	20231103	141200	666942420	16030	16030	16030	16030	22
266	20231103	141100	666589760	16060	16060	16060	16060	0
267	20231103	141000	666589760	16060	16060	16060	16060	142
268	20231103	140900	664309240	16060	16060	16060	16060	32
269	20231103	140800	663795320	16060	16060	16060	16060	16
270	20231103	140700	663538360	16060	16060	16060	16060	0
271	20231103	140600	663538360	16060	16060	16060	16060	125
272	20231103	140500	661530860	16060	16060	16060	16060	0
273	20231103	140400	661530860	16060	16060	16060	16060	17
274	20231103	140300	661257840	16060	16020	16060	16020	125
275	20231103	140200	659253820	16020	16020	16020	16020	17
276	20231103	140100	658981480	16020	16020	16020	16020	45
277	20231103	140000	658260580	16020	16020	16020	16020	3
278	20231103	135900	658212520	16030	16030	16050	16020	246
279	20231103	135800	654267970	16020	16020	16020	16020	1
280	20231103	135700	654251950	16020	16030	16030	16020	66
281	20231103	135600	653194560	16020	16020	16060	16020	159
282	20231103	135500	650644940	16030	16030	16030	16030	64
283	20231103	135400	649619020	16050	16050	16050	16050	108
284	20231103	135300	647885620	16050	16060	16060	16030	52
285	20231103	135200	647050550	16030	16030	16070	16030	191
286	20231103	135100	643984780	16030	16030	16030	16030	11
287	20231103	135000	643808450	16030	16030	16030	16030	66
288	20231103	134900	642750470	16030	16040	16060	16030	158
289	20231103	134800	640213740	16020	16020	16020	16020	1
290	20231103	134700	640197720	16050	16020	16050	16020	101
291	20231103	134600	638576860	16020	16020	16020	16020	66
292	20231103	134500	637519540	16020	16030	16050	16020	126
293	20231103	134400	635497500	16020	16020	16020	16020	14
294	20231103	134300	635273220	16020	16020	16020	16020	66
295	20231103	134200	634215900	16050	16040	16050	16040	17
296	20231103	134100	633943070	16050	16020	16050	16020	224
297	20231103	134000	630350280	16020	16010	16020	16010	3
298	20231103	133900	630302230	16020	16010	16030	16010	84
299	20231103	133800	628957010	16020	16010	16020	16010	199
300	20231103	133700	625769070	16010	16010	16010	16010	67
301	20231103	133600	624696400	16010	16000	16010	16000	232
302	20231103	133500	620984050	16000	16000	16010	16000	47
303	20231103	133400	620231640	16010	16010	16010	16000	251
304	20231103	133300	616213220	16010	16010	16010	16010	3
305	20231103	133200	616165190	16010	16010	16010	16010	67
306	20231103	133100	615092520	15990	15990	16040	15990	1611
307	20231103	133000	589306590	15980	15990	15990	15980	316
308	20231103	132900	584253780	15990	15970	15990	15970	61
309	20231103	132800	583278980	15970	15990	15990	15970	98
310	20231103	132700	581712250	15980	15980	15990	15970	215
311	20231103	132600	578276150	15980	15980	15980	15980	60
312	20231103	132500	577317350	15990	15990	16000	15990	160
313	20231103	132400	574757580	15990	15990	15990	15990	2
314	20231103	132300	574725600	15990	15990	15990	15990	68
315	20231103	132200	573638280	15990	15990	15990	15990	6
316	20231103	132100	573542340	15990	15990	15990	15990	69
317	20231103	132000	572439030	15990	15970	15990	15970	31
318	20231103	131900	571943440	15990	15990	15990	15990	41
319	20231103	131800	571287850	15990	15990	15990	15990	5
320	20231103	131700	571207900	15990	15980	15990	15980	120
321	20231103	131600	569289600	15970	15950	15980	15950	55
322	20231103	131500	568411260	15970	15980	15980	15970	20
323	20231103	131400	568091680	15980	15990	15990	15980	12
324	20231103	131300	567899810	15980	15960	16000	15950	171
325	20231103	131200	565168090	15970	15970	15970	15970	9
326	20231103	131100	565024360	15970	15950	15970	15950	117
327	20231103	131000	563158090	15950	16000	16000	15950	142
328	20231103	130900	560886300	15990	15990	15990	15990	4
329	20231103	130800	560822340	15990	15990	15990	15990	68
330	20231103	130700	559735020	15990	15990	15990	15990	3
331	20231103	130600	559687050	15990	15980	15990	15980	81
332	20231103	130500	558392560	15990	15970	15990	15950	50
333	20231103	130400	557593910	15980	15990	15990	15950	58
334	20231103	130300	556666550	15990	15990	15990	15990	4
335	20231103	130200	556602590	15990	15980	15990	15970	89
336	20231103	130100	555179780	15950	15990	15990	15950	44
337	20231103	130000	554476260	15990	15990	15990	15990	14
338	20231103	125900	554252400	15990	15990	15990	15960	95
339	20231103	125800	552733380	15980	15950	15980	15950	69
340	20231103	125700	551632100	15990	15990	15990	15980	5
341	20231103	125600	551552170	16000	15990	16000	15950	116
342	20231103	125500	549697100	15990	15950	15990	15940	105
343	20231103	125400	548020850	15980	15990	15990	15980	58
344	20231103	125300	547093820	15990	15980	15990	15980	3
345	20231103	125200	547045860	15950	15970	16000	15950	1198
346	20231103	125100	527884960	15970	15970	15970	15970	26
347	20231103	125000	527469740	15940	15940	15940	15940	65
348	20231103	124900	526433640	15980	15940	15980	15940	6
349	20231103	124800	526337830	15990	15920	15990	15920	259
350	20231103	124700	522206860	15920	15910	15950	15910	4
351	20231103	124600	522143130	15970	15910	15970	15910	3
352	20231103	124500	522095280	15980	15910	15980	15910	154
353	20231103	124400	519636150	15950	15920	15950	15920	67
354	20231103	124300	518569450	15920	15970	15970	15920	4
355	20231103	124200	518505670	15940	15940	15940	15940	66
356	20231103	124100	517453630	15970	15940	15980	15940	201
357	20231103	124000	514244990	15950	15980	15980	15950	56
358	20231103	123900	513350910	15980	15990	15990	15980	44
359	20231103	123800	512647370	15990	16000	16000	15990	129
360	20231103	123700	510583410	15990	15990	16000	15990	43
361	20231103	123600	509895690	15990	15990	15990	15990	4
362	20231103	123500	509831730	15990	15990	15990	15990	82
363	20231103	123400	508520550	15990	15970	15990	15970	55
364	20231103	123300	507641290	15970	15950	15970	15950	3
365	20231103	123200	507593400	15990	15990	15990	15990	60
366	20231103	123100	506634000	15990	15960	15990	15960	123
367	20231103	123000	504668390	15950	15950	15970	15950	38
368	20231103	122900	504061900	15960	15960	15970	15950	8
369	20231103	122800	503934210	15970	15960	15970	15950	87
370	20231103	122700	502546160	15950	15970	15990	15950	146
371	20231103	122600	500212620	15970	15980	15980	15970	33
372	20231103	122500	499685300	15980	15990	15990	15970	55
373	20231103	122400	498805990	15990	15970	15990	15970	137
374	20231103	122300	496617480	15970	15950	15970	15950	56
375	20231103	122200	495723740	15970	15970	15970	15970	19
376	20231103	122100	495420310	15950	15980	15980	15950	5
377	20231103	122000	495340470	15950	15970	15990	15950	128
378	20231103	121900	493293930	15940	15970	15970	15940	69
379	20231103	121800	492194010	15980	15980	15980	15980	1
380	20231103	121700	492178030	15980	15940	15980	15940	67
381	20231103	121600	491109970	15990	15940	15990	15940	126
382	20231103	121500	489095730	15940	15950	15950	15940	65
383	20231103	121400	488059120	15940	15940	15940	15940	2
384	20231103	121300	488027240	15990	15970	15990	15970	382
385	20231103	121200	481924660	15970	15970	15970	15970	7
386	20231103	121100	481812870	15970	15970	15970	15970	1
387	20231103	121000	481796900	15970	15980	15980	15970	137
388	20231103	120900	479607930	15990	15970	15990	15970	520
389	20231103	120800	471293210	15970	15940	15970	15940	68
390	20231103	120700	470209200	15980	15950	15980	15950	33
391	20231103	120600	469681890	15970	15950	15970	15950	689
392	20231103	120500	458684580	15960	15950	15960	15950	19
393	20231103	120400	458381370	15950	15950	15950	15950	83
394	20231103	120300	457057520	15950	15950	15950	15950	11
395	20231103	120200	456882070	15950	15910	15950	15910	377
396	20231103	120100	450876530	15910	15930	15930	15910	3
397	20231103	120000	450828760	15920	15910	15920	15910	75
398	20231103	115900	449634810	15910	15950	15950	15910	133
399	20231103	115800	447513780	15910	15910	15910	15910	6
400	20231103	115700	447418320	15910	15910	15910	15910	69
401	20231103	115600	446320530	15910	15910	15910	15910	6
402	20231103	115500	446225070	15950	15910	15950	15910	216
403	20231103	115400	442784090	15910	15910	15910	15910	15
404	20231103	115300	442545440	15910	15910	15910	15910	70
405	20231103	115200	441431740	15910	15920	15950	15910	153
406	20231103	115100	438992940	15910	15920	15920	15910	55
407	20231103	115000	438117430	15920	15920	15920	15920	4
408	20231103	114900	438053750	15920	15920	15920	15920	66
409	20231103	114800	437003030	15920	15940	15950	15920	130
410	20231103	114700	434930270	15920	15920	15920	15920	5
411	20231103	114600	434850670	15940	15940	15940	15940	17
412	20231103	114500	434579690	15910	15910	15910	15910	5
413	20231103	114400	434500140	15960	15940	15960	15940	335
414	20231103	114300	429156630	15940	15910	15940	15910	8
415	20231103	114200	429029140	15910	15930	15950	15910	120
416	20231103	114100	427116600	15930	15940	15950	15930	131
417	20231103	114000	425028470	15930	15920	15930	15920	82
418	20231103	113900	423722850	15920	15940	15940	15920	98
419	20231103	113800	422160770	15940	15910	15940	15910	39
420	20231103	113700	421539320	15940	15930	15940	15930	142
421	20231103	113600	419276560	15900	15900	15900	15900	4
422	20231103	113500	419212960	15900	15940	15940	15900	74
423	20231103	113400	418036240	15950	15940	15950	15900	152
424	20231103	113300	415613590	15900	15900	15900	15900	71
425	20231103	113200	414484690	15900	15900	15900	15900	47
426	20231103	113100	413737390	15950	15950	15950	15950	42
427	20231103	113000	413067490	15900	15910	15940	15900	167
428	20231103	112900	410406270	15900	15900	15900	15900	97
429	20231103	112800	408863970	15900	15900	15900	15900	6
430	20231103	112700	408768570	15900	15900	15920	15900	130
431	20231103	112600	406699070	15900	15900	15910	15900	65
432	20231103	112500	405665540	15900	15910	15910	15900	99
433	20231103	112400	404090480	15910	15910	15910	15910	5
434	20231103	112300	404010930	15940	15920	15940	15910	146
435	20231103	112200	401684160	15920	15930	15930	15920	67
436	20231103	112100	400617420	15920	15920	15920	15920	70
437	20231103	112000	399503020	15970	15920	15980	15920	143
438	20231103	111900	397221070	15920	15920	15920	15920	5
439	20231103	111800	397141470	15920	15920	15920	15920	70
440	20231103	111700	396027070	15920	15920	15960	15920	87
441	20231103	111600	394640750	15970	15920	15970	15920	130
442	20231103	111500	392565630	15970	15970	15970	15970	45
443	20231103	111400	391846980	15970	15960	15970	15960	102
444	20231103	111300	390218380	15920	15930	15970	15920	343
445	20231103	111200	384741320	15930	15960	15960	15930	361
446	20231103	111100	378988860	15960	15960	15960	15930	236
447	20231103	111000	375223970	15960	15970	15970	15950	643
448	20231103	110900	364965500	15980	15980	15980	15950	1017
449	20231103	110800	348723900	15980	15980	15980	15980	70
450	20231103	110700	347605300	15980	15980	16030	15980	134
451	20231103	110600	345460840	15980	16030	16030	15980	22
452	20231103	110500	345108480	16030	15990	16030	15980	133
453	20231103	110400	342977050	15990	15990	16000	15990	70
454	20231103	110300	341857650	16040	15990	16040	15990	136
455	20231103	110200	339676260	15990	16000	16040	15990	130
456	20231103	110100	337594650	16000	15980	16000	15960	147
457	20231103	110000	335245570	15980	15980	15980	15980	8
458	20231103	105900	335117730	16030	15990	16030	15960	849
459	20231103	105800	321543010	16010	16030	16040	16000	206
460	20231103	105700	318241920	16040	15990	16040	15990	36
461	20231103	105600	317664600	15990	15990	16030	15990	77
462	20231103	105500	316433250	15990	15970	16050	15970	456
463	20231103	105400	309116960	16030	15990	16030	15970	545
464	20231103	105300	300402530	15990	15990	15990	15990	73
465	20231103	105200	299235260	16000	15970	16000	15970	30
466	20231103	105100	298755530	16000	15970	16000	15970	134
467	20231103	105000	296612340	15970	15980	15990	15970	19
468	20231103	104900	296308760	15970	15970	15970	15970	72
469	20231103	104800	295158920	15970	15990	16010	15970	135
470	20231103	104700	292999470	15980	15960	15980	15960	99
471	20231103	104600	291419370	15980	15980	15980	15930	1961
472	20231103	104500	260171970	15980	15990	15990	15980	43
473	20231103	104400	259484460	15990	15990	16030	15990	138
474	20231103	104300	257273040	15980	15980	15980	15980	27
475	20231103	104200	256841580	15980	16020	16030	15980	163
476	20231103	104100	254232480	16020	16030	16030	16020	157
477	20231103	104000	251716050	16020	16040	16040	16020	18
478	20231103	103900	251427410	16040	16040	16040	16040	20
479	20231103	103800	251106610	16030	15980	16040	15980	153
480	20231103	103700	248656970	15980	15980	16040	15980	201
481	20231103	103600	245434940	16020	16030	16030	15980	71
482	20231103	103500	244297480	15990	15980	16010	15960	134
483	20231103	103400	242153190	15980	15940	15980	15940	272
484	20231103	103300	237809370	15940	15960	15960	15940	14
485	20231103	103200	237586130	15940	15960	15960	15940	11
486	20231103	103100	237410690	15940	15960	15960	15940	100
487	20231103	103000	235815470	15960	15950	15960	15940	203
488	20231103	102900	232575720	15960	15940	15970	15940	26
489	20231103	102800	232160980	15980	15950	16040	15950	334
490	20231103	102700	226815010	15950	15980	16010	15950	247
491	20231103	102600	222865950	15950	15970	15970	15950	225
492	20231103	102500	219274360	15970	15970	15970	15970	75
493	20231103	102400	218076610	15970	16030	16030	15970	78
494	20231103	102300	216826630	16010	15970	16020	15970	239
495	20231103	102200	213002370	15970	15980	15980	15970	23
496	20231103	102100	212635030	15970	15970	15970	15970	13
497	20231103	102000	212427420	15970	15970	15970	15970	69
498	20231103	101900	211325490	16030	15950	16030	15950	166
499	20231103	101800	208669090	15990	15970	15990	15950	92
500	20231103	101700	207200850	16000	15950	16000	15950	69
501	20231103	101600	206100150	15950	15990	16020	15950	133
502	20231103	101500	203970720	15950	15970	15980	15950	24
503	20231103	101400	203587510	15950	15970	15980	15950	84
504	20231103	101300	202246150	15970	15970	15970	15970	7
505	20231103	101200	202134360	16000	15970	16000	15940	414
506	20231103	101100	195519650	15970	15970	15970	15970	20
507	20231103	101000	195200250	15970	15940	16030	15940	200
508	20231103	100900	192000000	15960	15980	16000	15950	943
509	20231103	100800	176915990	15970	15940	16000	15920	319
510	20231103	100700	171818300	15930	15950	15950	15930	242
511	20231103	100600	167960820	15950	15940	15950	15940	16
512	20231103	100500	167705740	15940	15930	15960	15920	481
513	20231103	100400	160043490	15920	15920	15920	15920	11
514	20231103	100300	159868370	15920	15950	15950	15920	74
515	20231103	100200	158688370	15950	15920	15970	15920	202
516	20231103	100100	155467090	15940	15940	15940	15920	24
517	20231103	100000	155084750	15950	15950	15960	15950	48
518	20231103	095900	154319030	15940	15940	15940	15940	6
519	20231103	095800	154223390	15970	15920	15970	15920	127
520	20231103	095700	152197180	15920	15920	15920	15920	5
521	20231103	095600	152117580	15950	15950	15950	15950	32
522	20231103	095500	151607180	15920	15940	15970	15920	131
523	20231103	095400	149516170	15920	15920	15920	15920	128
524	20231103	095300	147478410	15910	15940	15940	15910	9
525	20231103	095200	147335130	15960	15960	15960	15960	0
526	20231103	095100	147335130	15960	15910	15960	15910	277
527	20231103	095000	142917840	15910	15920	15920	15910	67
528	20231103	094900	141851550	15910	15910	15910	15910	6
529	20231103	094800	141756090	15940	15920	15940	15920	141
530	20231103	094700	139509110	15920	15910	15920	15910	73
531	20231103	094600	138347670	15920	15920	15920	15920	100
532	20231103	094500	136755670	15910	15860	15910	15860	85
533	20231103	094400	135403570	15910	15840	15910	15840	406
534	20231103	094300	128963840	15840	15850	15850	15840	85
535	20231103	094200	127616620	15860	15910	15910	15860	212
536	20231103	094100	124245230	15910	15900	15910	15900	105
537	20231103	094000	122575560	15880	15850	15890	15850	782
538	20231103	093900	110154270	15850	15850	15850	15850	14
539	20231103	093800	109932370	15850	15820	15850	15820	22
540	20231103	093700	109583760	15870	15850	15870	15850	207
541	20231103	093600	106298710	15870	15870	15870	15870	14
542	20231103	093500	106076530	15880	15880	15880	15880	2
543	20231103	093400	106044770	15890	15850	15890	15800	104
544	20231103	093300	104394880	15860	15810	15860	15800	220
545	20231103	093200	100912730	15800	15820	15820	15800	109
546	20231103	093100	99190450	15800	15840	15840	15800	1171
547	20231103	093000	80683490	15850	15860	15860	15830	163
548	20231103	092900	78098850	15860	15870	15870	15860	9
549	20231103	092800	77956060	15860	15860	15860	15860	15
550	20231103	092700	77718160	15860	15870	15870	15860	133
551	20231103	092600	75607910	15870	15860	15870	15860	58
552	20231103	092500	74687500	15860	15910	15920	15830	1202
553	20231103	092400	55613780	15910	15920	15920	15910	4
554	20231103	092300	55550120	15920	15920	15920	15920	129
555	20231103	092200	53496440	15900	15900	15900	15900	94
556	20231103	092100	52001840	15900	15920	15920	15880	86
557	20231103	092000	50634440	15940	15920	15940	15920	91
558	20231103	091900	49184540	15920	15910	15930	15910	146
559	20231103	091800	46860420	15880	15880	15880	15880	0
560	20231103	091700	46860420	15880	15930	15930	15880	57
561	20231103	091600	45954250	15930	15930	15930	15930	150
562	20231103	091500	43564750	15900	15900	15900	15900	5
563	20231103	091400	43485250	15920	15960	15960	15910	446
564	20231103	091300	36377270	15960	15960	15960	15960	4
565	20231103	091200	36313430	15970	15950	15970	15950	471
566	20231103	091100	28799380	15940	15940	15940	15940	32
567	20231103	091000	28289300	15950	15940	15950	15940	116
568	20231103	090900	26440030	15940	15950	15950	15940	157
569	20231103	090800	23936200	15950	15950	15950	15950	69
570	20231103	090700	22835650	15960	15960	15960	15960	0
571	20231103	090600	22835650	15960	15940	15960	15940	220
572	20231103	090500	19326680	15930	15930	15930	15930	33
573	20231103	090400	18800990	15940	15860	15940	15860	350
574	20231103	090300	13241600	15860	15900	15920	15860	50
575	20231103	090200	12447380	15900	15870	15900	15870	11
576	20231103	090100	12272590	15860	15870	15870	15860	66
577	20231103	090000	11225180	15860	15830	15860	15830	709