KissMeData/206640/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201800	963099220	17080	17080	17080	17080	1349
3	20231121	201700	963099220	17080	17080	17080	17080	0
4	20231121	201600	963099220	17080	17080	17080	17080	0
5	20231121	201500	963099220	17080	17080	17080	17080	0
6	20231121	201400	963099220	17080	17080	17080	17080	0
7	20231121	201300	963099220	17080	17080	17080	17080	0
8	20231121	201200	963099220	17080	17080	17080	17080	0
9	20231121	201100	963099220	17080	17080	17080	17080	0
10	20231121	201000	963099220	17080	17080	17080	17080	0
11	20231121	200900	963099220	17080	17080	17080	17080	0
12	20231121	200800	963099220	17080	17080	17080	17080	0
13	20231121	200700	963099220	17080	17080	17080	17080	0
14	20231121	200600	963099220	17080	17080	17080	17080	0
15	20231121	200500	963099220	17080	17080	17080	17080	0
16	20231121	200400	963099220	17080	17080	17080	17080	0
17	20231121	200300	963099220	17080	17080	17080	17080	0
18	20231121	200200	963099220	17080	17080	17080	17080	0
19	20231121	200100	963099220	17080	17080	17080	17080	0
20	20231121	200000	963099220	17080	17080	17080	17080	0
21	20231121	195900	963099220	17080	17080	17080	17080	0
22	20231121	195800	963099220	17080	17080	17080	17080	0
23	20231121	195700	963099220	17080	17080	17080	17080	0
24	20231121	195600	963099220	17080	17080	17080	17080	0
25	20231121	195500	963099220	17080	17080	17080	17080	0
26	20231121	195400	963099220	17080	17080	17080	17080	0
27	20231121	195300	963099220	17080	17080	17080	17080	0
28	20231121	195200	963099220	17080	17080	17080	17080	0
29	20231121	195100	963099220	17080	17080	17080	17080	0
30	20231121	195000	963099220	17080	17080	17080	17080	0
31	20231121	194900	963099220	17080	17080	17080	17080	0
32	20231121	194800	963099220	17080	17080	17080	17080	1349
33	20231121	194700	963099220	17080	17080	17080	17080	0
34	20231121	194600	963099220	17080	17080	17080	17080	0
35	20231121	194500	963099220	17080	17080	17080	17080	0
36	20231121	194400	963099220	17080	17080	17080	17080	0
37	20231121	194300	963099220	17080	17080	17080	17080	0
38	20231121	194200	963099220	17080	17080	17080	17080	0
39	20231121	194100	963099220	17080	17080	17080	17080	0
40	20231121	194000	963099220	17080	17080	17080	17080	0
41	20231121	193900	963099220	17080	17080	17080	17080	0
42	20231121	193800	963099220	17080	17080	17080	17080	0
43	20231121	193700	963099220	17080	17080	17080	17080	0
44	20231121	193600	963099220	17080	17080	17080	17080	0
45	20231121	193500	963099220	17080	17080	17080	17080	0
46	20231121	193400	963099220	17080	17080	17080	17080	0
47	20231121	193300	963099220	17080	17080	17080	17080	0
48	20231121	193200	963099220	17080	17080	17080	17080	0
49	20231121	193100	963099220	17080	17080	17080	17080	0
50	20231121	193000	963099220	17080	17080	17080	17080	0
51	20231121	192900	963099220	17080	17080	17080	17080	0
52	20231121	192800	963099220	17080	17080	17080	17080	0
53	20231121	192700	963099220	17080	17080	17080	17080	0
54	20231121	192600	963099220	17080	17080	17080	17080	0
55	20231121	192500	963099220	17080	17080	17080	17080	0
56	20231121	192400	963099220	17080	17080	17080	17080	0
57	20231121	192300	963099220	17080	17080	17080	17080	0
58	20231121	192200	963099220	17080	17080	17080	17080	0
59	20231121	192100	963099220	17080	17080	17080	17080	0
60	20231121	192000	963099220	17080	17080	17080	17080	0
61	20231121	191900	963099220	17080	17080	17080	17080	0
62	20231121	191800	963099220	17080	17080	17080	17080	1349
63	20231121	191700	963099220	17080	17080	17080	17080	0
64	20231121	191600	963099220	17080	17080	17080	17080	0
65	20231121	191500	963099220	17080	17080	17080	17080	0
66	20231121	191400	963099220	17080	17080	17080	17080	0
67	20231121	191300	963099220	17080	17080	17080	17080	0
68	20231121	191200	963099220	17080	17080	17080	17080	0
69	20231121	191100	963099220	17080	17080	17080	17080	0
70	20231121	191000	963099220	17080	17080	17080	17080	0
71	20231121	190900	963099220	17080	17080	17080	17080	0
72	20231121	190800	963099220	17080	17080	17080	17080	0
73	20231121	190700	963099220	17080	17080	17080	17080	0
74	20231121	190600	963099220	17080	17080	17080	17080	0
75	20231121	190500	963099220	17080	17080	17080	17080	0
76	20231121	190400	963099220	17080	17080	17080	17080	0
77	20231121	190300	963099220	17080	17080	17080	17080	0
78	20231121	190200	963099220	17080	17080	17080	17080	0
79	20231121	190100	963099220	17080	17080	17080	17080	0
80	20231121	190000	963099220	17080	17080	17080	17080	0
81	20231121	185900	963099220	17080	17080	17080	17080	0
82	20231121	185800	963099220	17080	17080	17080	17080	0
83	20231121	185700	963099220	17080	17080	17080	17080	0
84	20231121	185600	963099220	17080	17080	17080	17080	0
85	20231121	185500	963099220	17080	17080	17080	17080	0
86	20231121	185400	963099220	17080	17080	17080	17080	0
87	20231121	185300	963099220	17080	17080	17080	17080	0
88	20231121	185200	963099220	17080	17080	17080	17080	0
89	20231121	185100	963099220	17080	17080	17080	17080	0
90	20231121	185000	963099220	17080	17080	17080	17080	0
91	20231121	184900	963099220	17080	17080	17080	17080	0
92	20231121	184800	963099220	17080	17080	17080	17080	1349
93	20231121	184700	963099220	17080	17080	17080	17080	0
94	20231121	184600	963099220	17080	17080	17080	17080	0
95	20231121	184500	963099220	17080	17080	17080	17080	0
96	20231121	184400	963099220	17080	17080	17080	17080	0
97	20231121	184300	963099220	17080	17080	17080	17080	0
98	20231121	184200	963099220	17080	17080	17080	17080	0
99	20231121	184100	963099220	17080	17080	17080	17080	0
100	20231121	184000	963099220	17080	17080	17080	17080	0
101	20231121	183900	963099220	17080	17080	17080	17080	0
102	20231121	183800	963099220	17080	17080	17080	17080	0
103	20231121	183700	963099220	17080	17080	17080	17080	0
104	20231121	183600	963099220	17080	17080	17080	17080	0
105	20231121	183500	963099220	17080	17080	17080	17080	0
106	20231121	183400	963099220	17080	17080	17080	17080	0
107	20231121	183300	963099220	17080	17080	17080	17080	0
108	20231121	183200	963099220	17080	17080	17080	17080	0
109	20231121	183100	963099220	17080	17080	17080	17080	0
110	20231121	183000	963099220	17080	17080	17080	17080	0
111	20231121	182900	963099220	17080	17080	17080	17080	0
112	20231121	182800	963099220	17080	17080	17080	17080	0
113	20231121	182700	963099220	17080	17080	17080	17080	0
114	20231121	182600	963099220	17080	17080	17080	17080	0
115	20231121	182500	963099220	17080	17080	17080	17080	0
116	20231121	182400	963099220	17080	17080	17080	17080	0
117	20231121	182300	963099220	17080	17080	17080	17080	0
118	20231121	182200	963099220	17080	17080	17080	17080	0
119	20231121	182100	963099220	17080	17080	17080	17080	0
120	20231121	182000	963099220	17080	17080	17080	17080	0
121	20231121	181900	963099220	17080	17080	17080	17080	0
122	20231121	181800	963099220	17080	17080	17080	17080	1349
123	20231121	181700	963099220	17080	17080	17080	17080	0
124	20231121	181600	963099220	17080	17080	17080	17080	0
125	20231121	181500	963099220	17080	17080	17080	17080	0
126	20231121	181400	963099220	17080	17080	17080	17080	0
127	20231121	181300	963099220	17080	17080	17080	17080	0
128	20231121	181200	963099220	17080	17080	17080	17080	0
129	20231121	181100	963099220	17080	17080	17080	17080	0
130	20231121	181000	963099220	17080	17080	17080	17080	0
131	20231121	180900	963099220	17080	17080	17080	17080	0
132	20231121	180800	963099220	17080	17080	17080	17080	0
133	20231121	180700	963099220	17080	17080	17080	17080	0
134	20231121	180600	963099220	17080	17080	17080	17080	0
135	20231121	180500	963099220	17080	17080	17080	17080	0
136	20231121	180400	963099220	17080	17080	17080	17080	0
137	20231121	180300	963099220	17080	17080	17080	17080	0
138	20231121	180200	963099220	17080	17080	17080	17080	0
139	20231121	180100	963099220	17080	17080	17080	17080	0
140	20231121	180000	963099220	17080	17080	17080	17080	0
141	20231121	175900	963099220	17080	17080	17080	17080	0
142	20231121	175800	963099220	17080	17080	17080	17080	0
143	20231121	175700	963099220	17080	17080	17080	17080	0
144	20231121	175600	963099220	17080	17080	17080	17080	0
145	20231121	175500	963099220	17080	17080	17080	17080	0
146	20231121	175400	963099220	17080	17080	17080	17080	0
147	20231121	175300	963099220	17080	17080	17080	17080	0
148	20231121	175200	963099220	17080	17080	17080	17080	0
149	20231121	175100	963099220	17080	17080	17080	17080	0
150	20231121	175000	963099220	17080	17080	17080	17080	0
151	20231121	174900	963099220	17080	17080	17080	17080	0
152	20231121	174800	963099220	17080	17080	17080	17080	1349
153	20231121	174700	963099220	17080	17080	17080	17080	0
154	20231121	174600	963099220	17080	17080	17080	17080	0
155	20231121	174500	963099220	17080	17080	17080	17080	0
156	20231121	174400	963099220	17080	17080	17080	17080	0
157	20231121	174300	963099220	17080	17080	17080	17080	0
158	20231121	174200	963099220	17080	17080	17080	17080	0
159	20231121	174100	963099220	17080	17080	17080	17080	0
160	20231121	174000	963099220	17080	17080	17080	17080	0
161	20231121	173900	963099220	17080	17080	17080	17080	0
162	20231121	173800	963099220	17080	17080	17080	17080	0
163	20231121	173700	963099220	17080	17080	17080	17080	0
164	20231121	173600	963099220	17080	17080	17080	17080	0
165	20231121	173500	963099220	17080	17080	17080	17080	0
166	20231121	173400	963099220	17080	17080	17080	17080	0
167	20231121	173300	963099220	17080	17080	17080	17080	0
168	20231121	173200	963099220	17080	17080	17080	17080	0
169	20231121	173100	963099220	17080	17080	17080	17080	0
170	20231121	173000	963099220	17080	17080	17080	17080	0
171	20231121	172900	963099220	17080	17080	17080	17080	0
172	20231121	172800	963099220	17080	17080	17080	17080	0
173	20231121	172700	963099220	17080	17080	17080	17080	0
174	20231121	172600	963099220	17080	17080	17080	17080	0
175	20231121	172500	963099220	17080	17080	17080	17080	0
176	20231121	172400	963099220	17080	17080	17080	17080	0
177	20231121	172300	963099220	17080	17080	17080	17080	0
178	20231121	172200	963099220	17080	17080	17080	17080	0
179	20231121	172100	963099220	17080	17080	17080	17080	0
180	20231121	172000	963099220	17080	17080	17080	17080	0
181	20231121	171900	963099220	17080	17080	17080	17080	0
182	20231121	171800	963099220	17080	17080	17080	17080	1349
183	20231121	171700	963099220	17080	17080	17080	17080	0
184	20231121	171600	963099220	17080	17080	17080	17080	0
185	20231121	171500	963099220	17080	17080	17080	17080	0
186	20231121	171400	963099220	17080	17080	17080	17080	0
187	20231121	171300	963099220	17080	17080	17080	17080	0
188	20231121	171200	963099220	17080	17080	17080	17080	0
189	20231121	171100	963099220	17080	17080	17080	17080	0
190	20231121	171000	963099220	17080	17080	17080	17080	0
191	20231121	170900	963099220	17080	17080	17080	17080	0
192	20231121	170800	963099220	17080	17080	17080	17080	0
193	20231121	170700	963099220	17080	17080	17080	17080	0
194	20231121	170600	963099220	17080	17080	17080	17080	0
195	20231121	170500	963099220	17080	17080	17080	17080	0
196	20231121	170400	963099220	17080	17080	17080	17080	0
197	20231121	170300	963099220	17080	17080	17080	17080	0
198	20231121	170200	963099220	17080	17080	17080	17080	0
199	20231121	170100	963099220	17080	17080	17080	17080	0
200	20231121	170000	963099220	17080	17080	17080	17080	0
201	20231121	165900	963099220	17080	17080	17080	17080	0
202	20231121	165800	963099220	17080	17080	17080	17080	0
203	20231121	165700	963099220	17080	17080	17080	17080	0
204	20231121	165600	963099220	17080	17080	17080	17080	0
205	20231121	165500	963099220	17080	17080	17080	17080	0
206	20231121	165400	963099220	17080	17080	17080	17080	0
207	20231121	165300	963099220	17080	17080	17080	17080	0
208	20231121	165200	963099220	17080	17080	17080	17080	0
209	20231121	165100	963099220	17080	17080	17080	17080	0
210	20231121	165000	963099220	17080	17080	17080	17080	0
211	20231121	164900	963099220	17080	17080	17080	17080	0
212	20231121	164800	963099220	17080	17080	17080	17080	1349
213	20231121	164700	963099220	17080	17080	17080	17080	0
214	20231121	164600	963099220	17080	17080	17080	17080	0
215	20231121	164500	963099220	17080	17080	17080	17080	0
216	20231121	164400	963099220	17080	17080	17080	17080	0
217	20231121	164300	963099220	17080	17080	17080	17080	0
218	20231121	164200	963099220	17080	17080	17080	17080	0
219	20231121	164100	963099220	17080	17080	17080	17080	0
220	20231121	164000	963099220	17080	17080	17080	17080	0
221	20231121	163900	963099220	17080	17080	17080	17080	0
222	20231121	163800	963099220	17080	17080	17080	17080	0
223	20231121	163700	963099220	17080	17080	17080	17080	0
224	20231121	163600	963099220	17080	17080	17080	17080	0
225	20231121	163500	963099220	17080	17080	17080	17080	0
226	20231121	163400	963099220	17080	17080	17080	17080	0
227	20231121	163300	963099220	17080	17080	17080	17080	0
228	20231121	163200	963099220	17080	17080	17080	17080	0
229	20231121	163100	963099220	17080	17080	17080	17080	0
230	20231121	163000	963099220	17080	17080	17080	17080	0
231	20231121	162900	963099220	17080	17080	17080	17080	0
232	20231121	162800	963099220	17080	17080	17080	17080	0
233	20231121	162700	963099220	17080	17080	17080	17080	0
234	20231121	162600	963099220	17080	17080	17080	17080	0
235	20231121	162500	963099220	17080	17080	17080	17080	0
236	20231121	162400	963099220	17080	17080	17080	17080	0
237	20231121	162300	963099220	17080	17080	17080	17080	0
238	20231121	162200	963099220	17080	17080	17080	17080	0
239	20231121	162100	963099220	17080	17080	17080	17080	0
240	20231121	162000	963099220	17080	17080	17080	17080	0
241	20231121	161900	963099220	17080	17080	17080	17080	0
242	20231121	161800	963099220	17080	17080	17080	17080	1349
243	20231121	161700	963099220	17080	17080	17080	17080	0
244	20231121	161600	963099220	17080	17080	17080	17080	0
245	20231121	161500	963099220	17080	17080	17080	17080	0
246	20231121	161400	963099220	17080	17080	17080	17080	0
247	20231121	161300	963099220	17080	17080	17080	17080	0
248	20231121	161200	963099220	17080	17080	17080	17080	0
249	20231121	161100	963099220	17080	17080	17080	17080	0
250	20231121	161000	963099220	17080	17080	17080	17080	0
251	20231121	160900	963099220	17080	17080	17080	17080	0
252	20231121	160800	963099220	17080	17080	17080	17080	0
253	20231121	160700	963099220	17080	17080	17080	17080	0
254	20231121	160600	963099220	17080	17080	17080	17080	0
255	20231121	160500	963099220	17080	17080	17080	17080	0
256	20231121	160400	963099220	17080	17080	17080	17080	0
257	20231121	160300	963099220	17080	17080	17080	17080	0
258	20231121	160200	963099220	17080	17080	17080	17080	0
259	20231121	160100	963099220	17080	17080	17080	17080	0
260	20231121	160000	963099220	17080	17080	17080	17080	0
261	20231121	155900	963099220	17080	17080	17080	17080	0
262	20231121	155800	963099220	17080	17080	17080	17080	0
263	20231121	155700	963099220	17080	17080	17080	17080	0
264	20231121	155600	963099220	17080	17080	17080	17080	0
265	20231121	155500	963099220	17080	17080	17080	17080	0
266	20231121	155400	963099220	17080	17080	17080	17080	0
267	20231121	155300	963099220	17080	17080	17080	17080	0
268	20231121	155200	963099220	17080	17080	17080	17080	0
269	20231121	155100	963099220	17080	17080	17080	17080	0
270	20231121	155000	963099220	17080	17080	17080	17080	0
271	20231121	154900	963099220	17080	17080	17080	17080	0
272	20231121	154800	963099220	17080	17080	17080	17080	1349
273	20231121	154700	963099220	17080	17080	17080	17080	0
274	20231121	154600	963099220	17080	17080	17080	17080	0
275	20231121	154500	963099220	17080	17080	17080	17080	0
276	20231121	154400	963099220	17080	17080	17080	17080	0
277	20231121	154300	963099220	17080	17080	17080	17080	0
278	20231121	154200	963099220	17080	17080	17080	17080	0
279	20231121	154100	963099220	17080	17080	17080	17080	0
280	20231121	154000	963099220	17080	17080	17080	17080	0
281	20231121	153900	963099220	17080	17080	17080	17080	0
282	20231121	153800	963099220	17080	17080	17080	17080	0
283	20231121	153700	963099220	17080	17080	17080	17080	0
284	20231121	153600	963099220	17080	17080	17080	17080	0
285	20231121	153500	963099220	17080	17080	17080	17080	0
286	20231121	153400	963099220	17080	17080	17080	17080	0
287	20231121	153300	963099220	17080	17080	17080	17080	0
288	20231121	153200	963099220	17080	17080	17080	17080	0
289	20231121	153100	963099220	17080	17080	17080	17080	0
290	20231121	153000	963099220	17080	17080	17080	17080	1349
291	20231121	152900	940058300	17070	17070	17070	17070	0
292	20231121	152800	940058300	17070	17070	17070	17070	0
293	20231121	152700	940058300	17070	17070	17070	17070	0
294	20231121	152600	940058300	17070	17070	17070	17070	0
295	20231121	152500	940058300	17070	17070	17070	17070	0
296	20231121	152400	940058300	17070	17070	17070	17070	0
297	20231121	152300	940058300	17070	17070	17070	17070	0
298	20231121	152200	940058300	17070	17070	17070	17070	0
299	20231121	152100	940058300	17070	17070	17070	17070	0
300	20231121	152000	940058300	17070	17070	17070	17070	0
301	20231121	151900	940058300	17070	17030	17080	17010	754
302	20231121	151800	927218970	17030	17030	17080	17030	35
303	20231121	151700	926622850	17030	17070	17070	17030	72
304	20231121	151600	925394800	17070	17070	17070	17070	50
305	20231121	151500	924541300	17080	17080	17080	17080	9
306	20231121	151400	924387580	17070	17070	17070	17070	0
307	20231121	151300	924387580	17070	17080	17080	17070	15
308	20231121	151200	924131520	17030	17090	17090	17030	280
309	20231121	151100	919352320	17090	17090	17100	17090	145
310	20231121	151000	916873760	17090	17020	17090	17020	2
311	20231121	150900	916839650	17010	17050	17050	17010	310
312	20231121	150800	911562100	17080	17070	17080	17070	265
313	20231121	150700	907035930	17080	17050	17080	17050	56
314	20231121	150600	906081100	17050	17050	17050	17040	192
315	20231121	150500	902808340	17080	17080	17080	17080	50
316	20231121	150400	901954340	17080	17080	17080	17080	50
317	20231121	150300	901100340	17080	17060	17080	17040	176
318	20231121	150200	898099010	17050	17050	17050	17050	29
319	20231121	150100	897604560	17040	17060	17060	17040	3
320	20231121	150000	897553400	17010	17070	17070	17010	176
321	20231121	145900	894554840	17070	17040	17070	17040	177
322	20231121	145800	891538700	17040	17040	17040	17040	517
323	20231121	145700	882729020	17040	17080	17080	17040	374
324	20231121	145600	876347810	17050	17080	17080	17050	1058
325	20231121	145500	858306670	17080	17080	17080	17080	2
326	20231121	145400	858272510	17080	17070	17080	17050	724
327	20231121	145300	845915260	17070	17070	17070	17070	0
328	20231121	145200	845915260	17070	17050	17070	17050	7
329	20231121	145100	845795790	17050	17080	17080	17050	177
330	20231121	145000	842777030	17070	17070	17070	17070	24
331	20231121	144900	842367350	17070	17070	17070	17070	4
332	20231121	144800	842299070	17050	17060	17060	17050	176
333	20231121	144700	839297540	17060	17060	17060	17060	0
334	20231121	144600	839297540	17060	17060	17060	17060	59
335	20231121	144500	838291000	17050	17060	17060	17050	176
336	20231121	144400	835288610	17060	17060	17060	17060	10
337	20231121	144300	835118010	17060	17060	17060	17060	19
338	20231121	144200	834793870	17060	17050	17060	17050	212
339	20231121	144100	831178910	17050	17050	17050	17050	0
340	20231121	144000	831178910	17050	17050	17050	17050	0
341	20231121	143900	831178910	17050	17070	17070	17050	361
342	20231121	143800	825022060	17060	17060	17060	17060	7
343	20231121	143700	824902640	17060	17060	17060	17060	7
344	20231121	143600	824783220	17060	17060	17060	17060	188
345	20231121	143500	821575940	17060	17060	17060	17060	11
346	20231121	143400	821388280	17060	17050	17060	17050	90
347	20231121	143300	819853120	17050	17050	17050	17050	193
348	20231121	143200	816562470	17070	17060	17070	17050	73
349	20231121	143100	815316940	17060	17060	17060	17060	42
350	20231121	143000	814600420	17050	17060	17060	17050	249
351	20231121	142900	810354310	17050	17050	17050	17050	0
352	20231121	142800	810354310	17050	17050	17050	17050	5
353	20231121	142700	810269060	17050	17050	17050	17050	177
354	20231121	142600	807251210	17050	17050	17050	17050	0
355	20231121	142500	807251210	17050	17050	17050	17050	0
356	20231121	142400	807251210	17050	17050	17050	17050	178
357	20231121	142300	804216310	17050	17050	17050	17050	0
358	20231121	142200	804216310	17050	17050	17050	17050	0
359	20231121	142100	804216310	17050	17050	17050	17050	177
360	20231121	142000	801198460	17050	17050	17050	17050	55
361	20231121	141900	800260710	17050	17050	17050	17050	0
362	20231121	141800	800260710	17050	17050	17050	17050	325
363	20231121	141700	794719460	17050	17050	17050	17050	0
364	20231121	141600	794719460	17050	17050	17050	17050	0
365	20231121	141500	794719460	17050	17070	17070	17050	177
366	20231121	141400	791699950	17040	17040	17040	17040	0
367	20231121	141300	791699950	17040	17010	17040	17010	150
368	20231121	141200	789146260	17000	17090	17090	17000	250
369	20231121	141100	784887550	17130	17130	17130	17130	54
370	20231121	141000	783962530	17130	17140	17140	17130	199
371	20231121	140900	780552420	17160	17150	17160	17080	550
372	20231121	140800	771129310	17150	17120	17150	17060	1194
373	20231121	140700	750695760	17060	17020	17120	17020	402
374	20231121	140600	743830930	17000	17030	17030	17000	301
375	20231121	140500	738712200	17030	17030	17030	17030	32
376	20231121	140400	738167240	17030	17030	17030	17030	58
377	20231121	140300	737179500	17010	17030	17030	17010	189
378	20231121	140200	733964270	17030	17010	17030	17010	21
379	20231121	140100	733607040	17000	17000	17000	17000	0
380	20231121	140000	733607040	17000	17010	17010	17000	177
381	20231121	135900	730597740	17000	17000	17000	17000	0
382	20231121	135800	730597740	17000	17000	17000	17000	0
383	20231121	135700	730597740	17000	17020	17020	17000	177
384	20231121	135600	727586860	17020	17020	17020	17020	0
385	20231121	135500	727586860	17020	17010	17020	17010	81
386	20231121	135400	726208750	17010	17030	17030	17010	370
387	20231121	135300	719913210	17030	17030	17030	17030	1
388	20231121	135200	719896180	17030	17030	17030	17030	53
389	20231121	135100	718993590	17010	17020	17020	17010	177
390	20231121	135000	715981310	17020	17020	17020	17020	0
391	20231121	134900	715981310	17020	17020	17020	17020	44
392	20231121	134800	715232430	17020	17050	17060	17020	133
393	20231121	134700	712965300	17040	17040	17040	17040	43
394	20231121	134600	712232580	17040	17040	17040	17040	1
395	20231121	134500	712215540	17010	17040	17040	17010	228
396	20231121	134400	708334510	17040	17040	17040	17040	10
397	20231121	134300	708164110	17030	17010	17030	17010	272
398	20231121	134200	703531980	17020	17020	17030	17010	180
399	20231121	134100	700469770	17020	17030	17030	17020	14
400	20231121	134000	700231480	17020	17020	17020	17020	49
401	20231121	133900	699397500	17020	17020	17020	17020	311
402	20231121	133800	694104280	17020	17020	17020	17020	1
403	20231121	133700	694087260	17020	17020	17020	17020	0
404	20231121	133600	694087260	17020	17010	17020	17010	338
405	20231121	133500	688337390	17020	17030	17030	17020	222
406	20231121	133400	684558890	17020	17020	17020	17020	0
407	20231121	133300	684558890	17020	17020	17020	17020	268
408	20231121	133200	679997530	17010	17010	17010	17010	0
409	20231121	133100	679997530	17010	17010	17010	17010	0
410	20231121	133000	679997530	17010	17040	17040	17010	187
411	20231121	132900	676814480	17030	17030	17030	17030	18
412	20231121	132800	676507940	17030	17050	17050	17030	234
413	20231121	132700	672520790	17050	17070	17080	17050	388
414	20231121	132600	665898020	17060	17070	17070	17060	18
415	20231121	132500	665590900	17070	17060	17070	17060	159
416	20231121	132400	662877840	17050	17050	17050	17050	233
417	20231121	132300	658905190	17050	17050	17050	17050	500
418	20231121	132200	650380190	17050	17050	17050	17050	0
419	20231121	132100	650380190	17050	17060	17070	17050	362
420	20231121	132000	644205040	17050	17050	17050	17050	1
421	20231121	131900	644187990	17110	17040	17110	17040	19
422	20231121	131800	643864160	17040	17120	17120	17040	308
423	20231121	131700	638604750	17120	17080	17120	17080	710
424	20231121	131600	626469520	17030	17030	17030	17030	0
425	20231121	131500	626469520	17030	17010	17030	17000	245
426	20231121	131400	622301550	17010	17010	17010	17010	0
427	20231121	131300	622301550	17010	17010	17010	17010	629
428	20231121	131200	611602260	17010	17020	17020	17010	280
429	20231121	131100	606838480	17020	17020	17020	17020	10
430	20231121	131000	606668280	17020	17020	17020	17020	39
431	20231121	130900	606004500	17020	17010	17020	17010	204
432	20231121	130800	602534220	17010	17010	17010	17010	0
433	20231121	130700	602534220	17010	17020	17020	17010	50
434	20231121	130600	601683620	17020	17020	17020	17020	181
435	20231121	130500	598603000	17020	17030	17030	17020	71
436	20231121	130400	597394330	17020	17030	17030	17020	981
437	20231121	130300	580688670	17040	17040	17040	17040	859
438	20231121	130200	566051310	17050	17050	17050	17050	0
439	20231121	130100	566051310	17050	17050	17050	17050	0
440	20231121	130000	566051310	17050	17050	17050	17050	202
441	20231121	125900	562607210	17050	17050	17050	17050	0
442	20231121	125800	562607210	17050	17050	17050	17050	0
443	20231121	125700	562607210	17050	17060	17060	17050	1047
444	20231121	125600	544746890	17060	17060	17060	17060	0
445	20231121	125500	544746890	17060	17060	17060	17060	0
446	20231121	125400	544746890	17060	17070	17070	17060	192
447	20231121	125300	541471360	17060	17060	17060	17060	0
448	20231121	125200	541471360	17060	17060	17060	17060	0
449	20231121	125100	541471360	17060	17070	17070	17060	1042
450	20231121	125000	523684960	17080	17080	17080	17080	0
451	20231121	124900	523684960	17080	17080	17080	17080	79
452	20231121	124800	522335640	17060	17060	17060	17060	32
453	20231121	124700	521789720	17060	17060	17060	17060	0
454	20231121	124600	521789720	17060	17070	17070	17060	210
455	20231121	124500	518205230	17080	17070	17080	17070	35
456	20231121	124400	517607750	17070	17070	17070	17070	0
457	20231121	124300	517607750	17070	17070	17070	17070	166
458	20231121	124200	514774130	17070	17070	17070	17070	32
459	20231121	124100	514227890	17080	17070	17080	17070	51
460	20231121	124000	513357310	17070	17070	17070	17070	0
461	20231121	123900	513357310	17070	17070	17070	17070	32
462	20231121	123800	512811070	17070	17070	17070	17070	5
463	20231121	123700	512725720	17070	17070	17070	17070	0
464	20231121	123600	512725720	17070	17070	17070	17070	33
465	20231121	123500	512162410	17070	17070	17070	17070	0
466	20231121	123400	512162410	17070	17070	17070	17070	1
467	20231121	123300	512145340	17070	17070	17070	17070	33
468	20231121	123200	511582030	17070	17090	17090	17070	370
469	20231121	123100	505265260	17090	17090	17090	17090	12
470	20231121	123000	505060180	17090	17090	17090	17090	33
471	20231121	122900	504496210	17080	17080	17080	17080	0
472	20231121	122800	504496210	17080	17080	17080	17080	0
473	20231121	122700	504496210	17080	17090	17090	17080	33
474	20231121	122600	503932560	17080	17080	17080	17080	0
475	20231121	122500	503932560	17080	17080	17080	17080	0
476	20231121	122400	503932560	17080	17090	17090	17080	33
477	20231121	122300	503368870	17080	17080	17080	17080	0
478	20231121	122200	503368870	17080	17080	17080	17080	0
479	20231121	122100	503368870	17080	17090	17090	17080	255
480	20231121	122000	499013440	17080	17080	17080	17080	20
481	20231121	121900	498671840	17120	17120	17120	17120	3
482	20231121	121800	498620480	17070	17090	17090	17070	33
483	20231121	121700	498056910	17080	17080	17080	17080	0
484	20231121	121600	498056910	17080	17080	17080	17080	20
485	20231121	121500	497715310	17080	17080	17080	17080	33
486	20231121	121400	497151670	17080	17080	17080	17080	2
487	20231121	121300	497117510	17120	17120	17120	17120	2
488	20231121	121200	497083270	17120	17080	17120	17070	34
489	20231121	121100	496502810	17090	17090	17090	17090	0
490	20231121	121000	496502810	17090	17090	17090	17070	64
491	20231121	120900	495409410	17090	17100	17100	17090	48
492	20231121	120800	494588620	17130	17130	17130	17130	41
493	20231121	120700	493886290	17130	17130	17130	17130	65
494	20231121	120600	492772840	17120	17080	17120	17070	184
495	20231121	120500	489624370	17070	17080	17080	17070	5
496	20231121	120400	489539010	17070	17070	17070	17070	0
497	20231121	120300	489539010	17070	17080	17080	17070	34
498	20231121	120200	488958610	17070	17070	17070	17070	0
499	20231121	120100	488958610	17070	17070	17070	17070	0
500	20231121	120000	488958610	17070	17080	17080	17070	34
501	20231121	115900	488378220	17070	17070	17070	17070	0
502	20231121	115800	488378220	17070	17070	17070	17070	0
503	20231121	115700	488378220	17070	17070	17070	17070	0
504	20231121	115600	488378220	17070	17080	17080	17070	144
505	20231121	115500	485918760	17090	17090	17090	17090	0
506	20231121	115400	485918760	17090	17100	17100	17090	169
507	20231121	115300	483029960	17100	17100	17100	17100	0
508	20231121	115200	483029960	17100	17100	17100	17100	0
509	20231121	115100	483029960	17100	17100	17100	17100	0
510	20231121	115000	483029960	17100	17100	17100	17100	0
511	20231121	114900	483029960	17100	17100	17100	17100	0
512	20231121	114800	483029960	17100	17100	17100	17100	29
513	20231121	114700	482534060	17090	17090	17090	17090	0
514	20231121	114600	482534060	17090	17090	17090	17090	0
515	20231121	114500	482534060	17090	17090	17090	17090	0
516	20231121	114400	482534060	17090	17090	17090	17090	0
517	20231121	114300	482534060	17090	17090	17090	17090	0
518	20231121	114200	482534060	17090	17090	17090	17090	0
519	20231121	114100	482534060	17090	17090	17090	17090	0
520	20231121	114000	482534060	17090	17090	17090	17090	0
521	20231121	113900	482534060	17090	17090	17090	17090	39
522	20231121	113800	481867550	17090	17090	17090	17090	0
523	20231121	113700	481867550	17090	17090	17090	17090	0
524	20231121	113600	481867550	17090	17090	17090	17090	0
525	20231121	113500	481867550	17090	17090	17090	17090	0
526	20231121	113400	481867550	17090	17090	17090	17090	0
527	20231121	113300	481867550	17090	17090	17090	17090	0
528	20231121	113200	481867550	17090	17090	17090	17090	0
529	20231121	113100	481867550	17090	17100	17100	17090	51
530	20231121	113000	480995950	17090	17090	17090	17090	0
531	20231121	112900	480995950	17090	17090	17090	17090	0
532	20231121	112800	480995950	17090	17090	17090	17090	5
533	20231121	112700	480910500	17090	17090	17090	17090	0
534	20231121	112600	480910500	17090	17090	17090	17090	0
535	20231121	112500	480910500	17090	17090	17090	17090	0
536	20231121	112400	480910500	17090	17090	17090	17090	0
537	20231121	112300	480910500	17090	17090	17090	17090	0
538	20231121	112200	480910500	17090	17090	17090	17090	5
539	20231121	112100	480825050	17090	17090	17090	17090	17
540	20231121	112000	480534520	17090	17090	17090	17090	0
541	20231121	111900	480534520	17090	17090	17090	17090	0
542	20231121	111800	480534520	17090	17090	17090	17090	0
543	20231121	111700	480534520	17090	17090	17090	17090	0
544	20231121	111600	480534520	17090	17090	17090	17090	0
545	20231121	111500	480534520	17090	17090	17090	17090	0
546	20231121	111400	480534520	17090	17090	17090	17090	1
547	20231121	111300	480517430	17060	17060	17060	17060	64
548	20231121	111200	479425590	17060	17060	17060	17060	0
549	20231121	111100	479425590	17060	17060	17060	17060	220
550	20231121	111000	475672390	17060	17060	17080	17060	65
551	20231121	110900	474562880	17080	17100	17100	17080	1313
552	20231121	110800	452126890	17110	17110	17110	17110	0
553	20231121	110700	452126890	17110	17110	17110	17110	1
554	20231121	110600	452109780	17110	17110	17110	17110	20
555	20231121	110500	451767580	17110	17110	17110	17110	2
556	20231121	110400	451733360	17100	17100	17100	17100	0
557	20231121	110300	451733360	17100	17100	17100	17100	0
558	20231121	110200	451733360	17100	17110	17110	17100	1211
559	20231121	110100	431016690	17110	17120	17120	17110	251
560	20231121	110000	426720080	17120	17120	17120	17110	138
561	20231121	105900	424358520	17120	17150	17150	17120	15
562	20231121	105800	424101570	17150	17150	17150	17150	58
563	20231121	105700	423106870	17150	17150	17150	17150	0
564	20231121	105600	423106870	17150	17150	17150	17150	0
565	20231121	105500	423106870	17150	17150	17150	17150	0
566	20231121	105400	423106870	17150	17150	17150	17150	0
567	20231121	105300	423106870	17150	17150	17150	17150	0
568	20231121	105200	423106870	17150	17150	17150	17150	249
569	20231121	105100	418836520	17150	17150	17150	17150	0
570	20231121	105000	418836520	17150	17150	17150	17150	0
571	20231121	104900	418836520	17150	17150	17150	17150	307
572	20231121	104800	413571470	17170	17180	17180	17170	493
573	20231121	104700	405106570	17190	17190	17190	17190	1
574	20231121	104600	405089380	17180	17180	17180	17180	0
575	20231121	104500	405089380	17180	17180	17180	17180	0
576	20231121	104400	405089380	17180	17180	17180	17180	9
577	20231121	104300	404934760	17170	17170	17170	17170	188
578	20231121	104200	401706800	17180	17180	17180	17180	0
579	20231121	104100	401706800	17180	17180	17180	17180	0
580	20231121	104000	401706800	17180	17180	17180	17180	3
581	20231121	103900	401655260	17180	17180	17180	17180	3
582	20231121	103800	401603720	17180	17190	17190	17180	19
583	20231121	103700	401277280	17190	17190	17190	17190	2
584	20231121	103600	401242900	17170	17170	17170	17170	0
585	20231121	103500	401242900	17170	17200	17200	17170	805
586	20231121	103400	387399800	17200	17200	17200	17200	0
587	20231121	103300	387399800	17200	17200	17200	17200	0
588	20231121	103200	387399800	17200	17210	17210	17200	16
589	20231121	103100	387124570	17260	17260	17260	17260	0
590	20231121	103000	387124570	17260	17260	17260	17260	3
591	20231121	102900	387072790	17200	17250	17250	17200	609
592	20231121	102800	376569000	17200	17200	17200	17200	0
593	20231121	102700	376569000	17200	17200	17200	17200	0
594	20231121	102600	376569000	17200	17200	17200	17200	16
595	20231121	102500	376293800	17270	17270	17270	17270	0
596	20231121	102400	376293800	17270	17270	17270	17260	86
597	20231121	102300	374808980	17270	17300	17300	17270	9
598	20231121	102200	374653490	17270	17190	17270	17190	1332
599	20231121	102100	351705960	17200	17200	17200	17200	18
600	20231121	102000	351396360	17210	17210	17210	17180	508
601	20231121	101900	342656920	17210	17210	17210	17210	0
602	20231121	101800	342656920	17210	17210	17210	17210	39
603	20231121	101700	341985730	17230	17200	17230	17200	667
604	20231121	101600	330512040	17170	17170	17170	17170	0
605	20231121	101500	330512040	17170	17170	17170	17170	0
606	20231121	101400	330512040	17170	17160	17170	17160	479
607	20231121	101300	322290390	17150	17150	17150	17150	119
608	20231121	101200	320249540	17150	17150	17150	17150	0
609	20231121	101100	320249540	17150	17110	17150	17110	617
610	20231121	101000	309677710	17110	17110	17110	17110	6
611	20231121	100900	309575050	17110	17120	17120	17110	227
612	20231121	100800	305690090	17110	17110	17110	17110	0
613	20231121	100700	305690090	17110	17110	17110	17110	0
614	20231121	100600	305690090	17110	17110	17110	17110	0
615	20231121	100500	305690090	17110	17110	17110	17110	16
616	20231121	100400	305416330	17150	17150	17150	17150	0
617	20231121	100300	305416330	17150	17150	17150	17150	184
618	20231121	100200	302260730	17100	17080	17100	17080	29
619	20231121	100100	301765390	17040	17040	17040	17040	0
620	20231121	100000	301765390	17040	17020	17040	17020	157
621	20231121	095900	299093130	17000	17000	17000	17000	3
622	20231121	095800	299042130	17000	17000	17000	17000	0
623	20231121	095700	299042130	17000	17050	17050	17000	2936
624	20231121	095600	249114060	17040	17040	17040	17020	256
625	20231121	095500	244752370	17040	17040	17040	17040	42
626	20231121	095400	244036690	17040	17070	17070	17040	248
627	20231121	095300	239810680	17040	17040	17040	17040	3
628	20231121	095200	239759560	17050	17050	17050	17050	0
629	20231121	095100	239759560	17050	17050	17050	17050	5
630	20231121	095000	239674310	17070	17070	17070	17060	70
631	20231121	094900	238479530	17160	17020	17160	17020	258
632	20231121	094800	234061330	17020	17020	17020	17020	36
633	20231121	094700	233448610	17010	17010	17010	17010	0
634	20231121	094600	233448610	17010	17010	17010	17010	0
635	20231121	094500	233448610	17010	17010	17010	17010	2
636	20231121	094400	233414590	17010	17010	17010	17010	1
637	20231121	094300	233397580	17010	17030	17040	17010	54
638	20231121	094200	232478070	17040	16990	17040	16990	144
639	20231121	094100	230029740	16990	17010	17010	16990	509
640	20231121	094000	221381350	17020	17020	17020	17020	0
641	20231121	093900	221381350	17020	17020	17020	17020	0
642	20231121	093800	221381350	17020	17020	17020	17020	1
643	20231121	093700	221364330	17020	17020	17020	17020	0
644	20231121	093600	221364330	17020	17020	17020	17020	3
645	20231121	093500	221313270	17020	17040	17040	16990	277
646	20231121	093400	216602220	17040	17040	17040	17040	98
647	20231121	093300	214932300	17040	17040	17040	17040	0
648	20231121	093200	214932300	17040	17090	17090	17040	605
649	20231121	093100	204617980	17090	17090	17090	17090	100
650	20231121	093000	202908980	17160	17160	17160	17150	22
651	20231121	092900	202531660	17150	17090	17150	17090	114
652	20231121	092800	200577020	17060	17060	17060	17060	0
653	20231121	092700	200577020	17060	17030	17060	17030	225
654	20231121	092600	196743370	17000	17010	17010	17000	161
655	20231121	092500	194005370	17020	17000	17020	17000	1081
656	20231121	092400	175627790	16970	16970	16970	16970	30
657	20231121	092300	175118690	16970	16970	16970	16970	30
658	20231121	092200	174609590	16930	16930	16930	16930	88
659	20231121	092100	173119750	16930	16970	16970	16930	315
660	20231121	092000	167779440	16990	16990	17000	16970	250
661	20231121	091900	163532470	17000	17070	17070	17000	4415
662	20231121	091800	88308390	17080	17080	17080	17080	0
663	20231121	091700	88308390	17080	17070	17080	17070	75
664	20231121	091600	87028110	17080	17080	17080	17080	61
665	20231121	091500	85986230	17080	17130	17130	17080	221
666	20231121	091400	82204090	17130	17120	17130	17120	35
667	20231121	091300	81604650	17120	17120	17120	17120	12
668	20231121	091200	81399210	17110	17090	17110	17070	297
669	20231121	091100	76323360	17080	17050	17080	17050	101
670	20231121	091000	74598310	17050	17090	17090	17050	43
671	20231121	090900	73863960	17100	17100	17100	17100	138
672	20231121	090800	71504160	17090	17160	17160	17090	2985
673	20231121	090700	20392470	17170	17170	17170	17170	24
674	20231121	090600	19980390	17160	17160	17160	17160	18
675	20231121	090500	19671510	17140	17140	17140	17140	21
676	20231121	090400	19311570	17130	17130	17130	17130	0
677	20231121	090300	19311570	17130	17130	17130	17130	0
678	20231121	090200	19311570	17130	17170	17170	17110	390
679	20231121	090100	12632650	17190	17200	17200	17190	31
680	20231121	090000	12099680	17210	17280	17280	17210	682