KissMeData/000520/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183100	3354315700	12430	12430	12430	12430	2479
3	20241126	183000	3354315700	12430	12430	12430	12430	0
4	20241126	182900	3354315700	12430	12430	12430	12430	0
5	20241126	182800	3354315700	12430	12430	12430	12430	0
6	20241126	182700	3354315700	12430	12430	12430	12430	0
7	20241126	182600	3354315700	12430	12430	12430	12430	0
8	20241126	182500	3354315700	12430	12430	12430	12430	0
9	20241126	182400	3354315700	12430	12430	12430	12430	0
10	20241126	182300	3354315700	12430	12430	12430	12430	0
11	20241126	182200	3354315700	12430	12430	12430	12430	0
12	20241126	182100	3354315700	12430	12430	12430	12430	0
13	20241126	182000	3354315700	12430	12430	12430	12430	0
14	20241126	181900	3354315700	12430	12430	12430	12430	0
15	20241126	181800	3354315700	12430	12430	12430	12430	0
16	20241126	181700	3354315700	12430	12430	12430	12430	0
17	20241126	181600	3354315700	12430	12430	12430	12430	0
18	20241126	181500	3354315700	12430	12430	12430	12430	0
19	20241126	181400	3354315700	12430	12430	12430	12430	0
20	20241126	181300	3354315700	12430	12430	12430	12430	0
21	20241126	181200	3354315700	12430	12430	12430	12430	0
22	20241126	181100	3354315700	12430	12430	12430	12430	0
23	20241126	181000	3354315700	12430	12430	12430	12430	0
24	20241126	180900	3354315700	12430	12430	12430	12430	0
25	20241126	180800	3354315700	12430	12430	12430	12430	0
26	20241126	180700	3354315700	12430	12430	12430	12430	0
27	20241126	180600	3354315700	12430	12430	12430	12430	0
28	20241126	180500	3354315700	12430	12430	12430	12430	0
29	20241126	180400	3354315700	12430	12430	12430	12430	0
30	20241126	180300	3354315700	12430	12430	12430	12430	0
31	20241126	180200	3354315700	12430	12430	12430	12430	0
32	20241126	180100	3354315700	12430	12430	12430	12430	2479
33	20241126	180000	3354315700	12430	12430	12430	12430	0
34	20241126	175900	3354315700	12430	12430	12430	12430	0
35	20241126	175800	3354315700	12430	12430	12430	12430	0
36	20241126	175700	3354315700	12430	12430	12430	12430	0
37	20241126	175600	3354315700	12430	12430	12430	12430	0
38	20241126	175500	3354315700	12430	12430	12430	12430	0
39	20241126	175400	3354315700	12430	12430	12430	12430	0
40	20241126	175300	3354315700	12430	12430	12430	12430	0
41	20241126	175200	3354315700	12430	12430	12430	12430	0
42	20241126	175100	3354315700	12430	12430	12430	12430	0
43	20241126	175000	3354315700	12430	12430	12430	12430	0
44	20241126	174900	3354315700	12430	12430	12430	12430	0
45	20241126	174800	3354315700	12430	12430	12430	12430	0
46	20241126	174700	3354315700	12430	12430	12430	12430	0
47	20241126	174600	3354315700	12430	12430	12430	12430	0
48	20241126	174500	3354315700	12430	12430	12430	12430	0
49	20241126	174400	3354315700	12430	12430	12430	12430	0
50	20241126	174300	3354315700	12430	12430	12430	12430	0
51	20241126	174200	3354315700	12430	12430	12430	12430	0
52	20241126	174100	3354315700	12430	12430	12430	12430	0
53	20241126	174000	3354315700	12430	12430	12430	12430	0
54	20241126	173900	3354315700	12430	12430	12430	12430	0
55	20241126	173800	3354315700	12430	12430	12430	12430	0
56	20241126	173700	3354315700	12430	12430	12430	12430	0
57	20241126	173600	3354315700	12430	12430	12430	12430	0
58	20241126	173500	3354315700	12430	12430	12430	12430	0
59	20241126	173400	3354315700	12430	12430	12430	12430	0
60	20241126	173300	3354315700	12430	12430	12430	12430	0
61	20241126	173200	3354315700	12430	12430	12430	12430	0
62	20241126	173100	3354315700	12430	12430	12430	12430	2479
63	20241126	173000	3354315700	12430	12430	12430	12430	0
64	20241126	172900	3354315700	12430	12430	12430	12430	0
65	20241126	172800	3354315700	12430	12430	12430	12430	0
66	20241126	172700	3354315700	12430	12430	12430	12430	0
67	20241126	172600	3354315700	12430	12430	12430	12430	0
68	20241126	172500	3354315700	12430	12430	12430	12430	0
69	20241126	172400	3354315700	12430	12430	12430	12430	0
70	20241126	172300	3354315700	12430	12430	12430	12430	0
71	20241126	172200	3354315700	12430	12430	12430	12430	0
72	20241126	172100	3354315700	12430	12430	12430	12430	0
73	20241126	172000	3354315700	12430	12430	12430	12430	0
74	20241126	171900	3354315700	12430	12430	12430	12430	0
75	20241126	171800	3354315700	12430	12430	12430	12430	0
76	20241126	171700	3354315700	12430	12430	12430	12430	0
77	20241126	171600	3354315700	12430	12430	12430	12430	0
78	20241126	171500	3354315700	12430	12430	12430	12430	0
79	20241126	171400	3354315700	12430	12430	12430	12430	0
80	20241126	171300	3354315700	12430	12430	12430	12430	0
81	20241126	171200	3354315700	12430	12430	12430	12430	0
82	20241126	171100	3354315700	12430	12430	12430	12430	0
83	20241126	171000	3354315700	12430	12430	12430	12430	0
84	20241126	170900	3354315700	12430	12430	12430	12430	0
85	20241126	170800	3354315700	12430	12430	12430	12430	0
86	20241126	170700	3354315700	12430	12430	12430	12430	0
87	20241126	170600	3354315700	12430	12430	12430	12430	0
88	20241126	170500	3354315700	12430	12430	12430	12430	0
89	20241126	170400	3354315700	12430	12430	12430	12430	0
90	20241126	170300	3354315700	12430	12430	12430	12430	0
91	20241126	170200	3354315700	12430	12430	12430	12430	0
92	20241126	170100	3354315700	12430	12430	12430	12430	2479
93	20241126	170000	3354315700	12430	12430	12430	12430	0
94	20241126	165900	3354315700	12430	12430	12430	12430	0
95	20241126	165800	3354315700	12430	12430	12430	12430	0
96	20241126	165700	3354315700	12430	12430	12430	12430	0
97	20241126	165600	3354315700	12430	12430	12430	12430	0
98	20241126	165500	3354315700	12430	12430	12430	12430	0
99	20241126	165400	3354315700	12430	12430	12430	12430	0
100	20241126	165300	3354315700	12430	12430	12430	12430	0
101	20241126	165200	3354315700	12430	12430	12430	12430	0
102	20241126	165100	3354315700	12430	12430	12430	12430	0
103	20241126	165000	3354315700	12430	12430	12430	12430	0
104	20241126	164900	3354315700	12430	12430	12430	12430	0
105	20241126	164800	3354315700	12430	12430	12430	12430	0
106	20241126	164700	3354315700	12430	12430	12430	12430	0
107	20241126	164600	3354315700	12430	12430	12430	12430	0
108	20241126	164500	3354315700	12430	12430	12430	12430	0
109	20241126	164400	3354315700	12430	12430	12430	12430	0
110	20241126	164300	3354315700	12430	12430	12430	12430	0
111	20241126	164200	3354315700	12430	12430	12430	12430	0
112	20241126	164100	3354315700	12430	12430	12430	12430	0
113	20241126	164000	3354315700	12430	12430	12430	12430	0
114	20241126	163900	3354315700	12430	12430	12430	12430	0
115	20241126	163800	3354315700	12430	12430	12430	12430	0
116	20241126	163700	3354315700	12430	12430	12430	12430	0
117	20241126	163600	3354315700	12430	12430	12430	12430	0
118	20241126	163500	3354315700	12430	12430	12430	12430	0
119	20241126	163400	3354315700	12430	12430	12430	12430	0
120	20241126	163300	3354315700	12430	12430	12430	12430	0
121	20241126	163200	3354315700	12430	12430	12430	12430	0
122	20241126	163100	3354315700	12430	12430	12430	12430	2479
123	20241126	163000	3354315700	12430	12430	12430	12430	0
124	20241126	162900	3354315700	12430	12430	12430	12430	0
125	20241126	162800	3354315700	12430	12430	12430	12430	0
126	20241126	162700	3354315700	12430	12430	12430	12430	0
127	20241126	162600	3354315700	12430	12430	12430	12430	0
128	20241126	162500	3354315700	12430	12430	12430	12430	0
129	20241126	162400	3354315700	12430	12430	12430	12430	0
130	20241126	162300	3354315700	12430	12430	12430	12430	0
131	20241126	162200	3354315700	12430	12430	12430	12430	0
132	20241126	162100	3354315700	12430	12430	12430	12430	0
133	20241126	162000	3354315700	12430	12430	12430	12430	0
134	20241126	161900	3354315700	12430	12430	12430	12430	0
135	20241126	161800	3354315700	12430	12430	12430	12430	0
136	20241126	161700	3354315700	12430	12430	12430	12430	0
137	20241126	161600	3354315700	12430	12430	12430	12430	0
138	20241126	161500	3354315700	12430	12430	12430	12430	0
139	20241126	161400	3354315700	12430	12430	12430	12430	0
140	20241126	161300	3354315700	12430	12430	12430	12430	0
141	20241126	161200	3354315700	12430	12430	12430	12430	0
142	20241126	161100	3354315700	12430	12430	12430	12430	0
143	20241126	161000	3354315700	12430	12430	12430	12430	0
144	20241126	160900	3354315700	12430	12430	12430	12430	0
145	20241126	160800	3354315700	12430	12430	12430	12430	0
146	20241126	160700	3354315700	12430	12430	12430	12430	0
147	20241126	160600	3354315700	12430	12430	12430	12430	0
148	20241126	160500	3354315700	12430	12430	12430	12430	0
149	20241126	160400	3354315700	12430	12430	12430	12430	0
150	20241126	160300	3354315700	12430	12430	12430	12430	0
151	20241126	160200	3354315700	12430	12430	12430	12430	0
152	20241126	160100	3354315700	12430	12430	12430	12430	2479
153	20241126	160000	3354315700	12430	12430	12430	12430	0
154	20241126	155900	3354315700	12430	12430	12430	12430	0
155	20241126	155800	3354315700	12430	12430	12430	12430	0
156	20241126	155700	3354315700	12430	12430	12430	12430	0
157	20241126	155600	3354315700	12430	12430	12430	12430	0
158	20241126	155500	3354315700	12430	12430	12430	12430	0
159	20241126	155400	3354315700	12430	12430	12430	12430	0
160	20241126	155300	3354315700	12430	12430	12430	12430	0
161	20241126	155200	3354315700	12430	12430	12430	12430	0
162	20241126	155100	3354315700	12430	12430	12430	12430	0
163	20241126	155000	3354315700	12430	12430	12430	12430	0
164	20241126	154900	3354315700	12430	12430	12430	12430	0
165	20241126	154800	3354315700	12430	12430	12430	12430	0
166	20241126	154700	3354315700	12430	12430	12430	12430	0
167	20241126	154600	3354315700	12430	12430	12430	12430	0
168	20241126	154500	3354315700	12430	12430	12430	12430	0
169	20241126	154400	3354315700	12430	12430	12430	12430	0
170	20241126	154300	3354315700	12430	12430	12430	12430	0
171	20241126	154200	3354315700	12430	12430	12430	12430	0
172	20241126	154100	3354315700	12430	12430	12430	12430	0
173	20241126	154000	3354315700	12430	12430	12430	12430	0
174	20241126	153900	3354315700	12430	12430	12430	12430	0
175	20241126	153800	3354315700	12430	12430	12430	12430	0
176	20241126	153700	3354315700	12430	12430	12430	12430	0
177	20241126	153600	3354315700	12430	12430	12430	12430	0
178	20241126	153500	3354315700	12430	12430	12430	12430	0
179	20241126	153400	3354315700	12430	12430	12430	12430	0
180	20241126	153300	3354315700	12430	12430	12430	12430	0
181	20241126	153200	3354315700	12430	12430	12430	12430	0
182	20241126	153100	3354315700	12430	12430	12430	12430	2479
183	20241126	153000	3354315700	12430	12430	12430	12430	2479
184	20241126	152900	3323501730	12430	12430	12430	12430	0
185	20241126	152800	3323501730	12430	12430	12430	12430	0
186	20241126	152700	3323501730	12430	12430	12430	12430	0
187	20241126	152600	3323501730	12430	12430	12430	12430	0
188	20241126	152500	3323501730	12430	12430	12430	12430	0
189	20241126	152400	3323501730	12430	12430	12430	12430	0
190	20241126	152300	3323501730	12430	12430	12430	12430	0
191	20241126	152200	3323501730	12430	12430	12430	12430	0
192	20241126	152100	3323501730	12430	12430	12430	12430	0
193	20241126	152000	3323501730	12430	12430	12430	12430	0
194	20241126	151900	3323501730	12430	12410	12430	12410	2724
195	20241126	151800	3289647410	12410	12430	12430	12410	482
196	20241126	151700	3283662010	12430	12420	12430	12420	225
197	20241126	151600	3280867260	12420	12420	12420	12420	530
198	20241126	151500	3274284660	12420	12440	12440	12420	1659
199	20241126	151400	3253660720	12440	12440	12440	12440	113
200	20241126	151300	3252255000	12440	12430	12440	12400	2139
201	20241126	151200	3225705240	12440	12440	12440	12440	20
202	20241126	151100	3225456440	12430	12440	12440	12430	714
203	20241126	151000	3216575280	12440	12450	12450	12440	5
204	20241126	150900	3216513070	12450	12420	12450	12420	1854
205	20241126	150800	3193452980	12400	12420	12420	12400	521
206	20241126	150700	3186989260	12400	12430	12440	12400	1614
207	20241126	150600	3166944770	12430	12450	12460	12430	305
208	20241126	150500	3163149270	12450	12440	12450	12440	158
209	20241126	150400	3161182670	12460	12460	12460	12460	0
210	20241126	150300	3161182670	12460	12440	12460	12440	653
211	20241126	150200	3153052590	12440	12440	12440	12440	63
212	20241126	150100	3152268870	12450	12450	12450	12450	0
213	20241126	150000	3152268870	12450	12440	12450	12440	26
214	20241126	145900	3151945340	12440	12450	12450	12440	352
215	20241126	145800	3147562970	12470	12470	12480	12450	662
216	20241126	145700	3139306890	12470	12460	12470	12430	2484
217	20241126	145600	3108364780	12430	12430	12430	12430	87
218	20241126	145500	3107283370	12430	12470	12470	12430	1004
219	20241126	145400	3094794560	12450	12480	12480	12450	501
220	20241126	145300	3088545080	12450	12470	12470	12450	20
221	20241126	145200	3088295800	12470	12460	12490	12460	3679
222	20241126	145100	3042419830	12460	12460	12460	12460	17
223	20241126	145000	3042208010	12450	12450	12450	12450	33
224	20241126	144900	3041797160	12460	12460	12460	12460	1
225	20241126	144800	3041784700	12470	12470	12470	12470	17
226	20241126	144700	3041572710	12450	12450	12450	12450	56
227	20241126	144600	3040875510	12470	12460	12470	12460	724
228	20241126	144500	3031854330	12450	12450	12450	12450	986
229	20241126	144400	3019578630	12430	12430	12430	12430	81
230	20241126	144300	3018571800	12430	12430	12430	12430	0
231	20241126	144200	3018571800	12430	12450	12450	12430	66
232	20241126	144100	3017751080	12430	12430	12430	12430	500
233	20241126	144000	3011536080	12430	12430	12430	12430	99
234	20241126	143900	3010305510	12450	12430	12450	12430	749
235	20241126	143800	3000989160	12440	12430	12440	12430	151
236	20241126	143700	2999110730	12420	12430	12430	12420	606
237	20241126	143600	2991584150	12430	12450	12450	12430	85
238	20241126	143500	2990527170	12460	12440	12460	12440	440
239	20241126	143400	2985048120	12430	12430	12430	12430	0
240	20241126	143300	2985048120	12430	12440	12440	12430	121
241	20241126	143200	2983543920	12430	12430	12430	12430	92
242	20241126	143100	2982400360	12430	12430	12430	12430	23
243	20241126	143000	2982114470	12450	12450	12450	12430	98
244	20241126	142900	2980895970	12430	12430	12430	12430	11
245	20241126	142800	2980759240	12460	12460	12460	12460	1
246	20241126	142700	2980746780	12460	12460	12460	12430	31
247	20241126	142600	2980360640	12460	12460	12460	12460	500
248	20241126	142500	2974130640	12460	12450	12460	12430	2103
249	20241126	142400	2947947940	12450	12450	12450	12450	68
250	20241126	142300	2947101340	12420	12420	12420	12420	0
251	20241126	142200	2947101340	12420	12420	12420	12420	500
252	20241126	142100	2940891340	12410	12410	12450	12400	577
253	20241126	142000	2933730340	12400	12410	12410	12400	350
254	20241126	141900	2929390240	12400	12430	12430	12400	312
255	20241126	141800	2925515440	12460	12420	12460	12420	39
256	20241126	141700	2925029540	12420	12440	12440	12420	199
257	20241126	141600	2922557930	12460	12450	12460	12450	613
258	20241126	141500	2914920450	12450	12450	12450	12450	739
259	20241126	141400	2905719900	12430	12430	12430	12420	109
260	20241126	141300	2904365060	12450	12450	12450	12450	0
261	20241126	141200	2904365060	12450	12430	12450	12430	162
262	20241126	141100	2902349240	12430	12430	12430	12430	0
263	20241126	141000	2902349240	12430	12400	12430	12400	2044
264	20241126	140900	2876985170	12400	12400	12400	12400	18
265	20241126	140800	2876761970	12400	12400	12400	12400	137
266	20241126	140700	2875063170	12400	12400	12400	12400	1224
267	20241126	140600	2859885570	12400	12400	12400	12400	17
268	20241126	140500	2859674770	12360	12360	12360	12360	0
269	20241126	140400	2859674770	12360	12370	12370	12360	121
270	20241126	140300	2858178710	12400	12400	12400	12400	17
271	20241126	140200	2857967910	12370	12370	12370	12370	1018
272	20241126	140100	2845375250	12390	12380	12390	12370	810
273	20241126	140000	2835345460	12380	12390	12390	12380	27
274	20241126	135900	2835011030	12380	12390	12390	12380	281
275	20241126	135800	2831531250	12400	12400	12400	12400	7
276	20241126	135700	2831444450	12390	12400	12400	12390	29
277	20241126	135600	2831084970	12400	12400	12400	12400	0
278	20241126	135500	2831084970	12400	12400	12400	12400	83
279	20241126	135400	2830055770	12400	12400	12400	12400	420
280	20241126	135300	2824847770	12400	12400	12400	12400	2
281	20241126	135200	2824822970	12400	12400	12400	12400	297
282	20241126	135100	2821140170	12390	12400	12400	12390	257
283	20241126	135000	2817955740	12390	12390	12390	12390	0
284	20241126	134900	2817955740	12390	12380	12390	12380	1004
285	20241126	134800	2805521180	12380	12380	12380	12380	546
286	20241126	134700	2798761700	12380	12380	12380	12380	3
287	20241126	134600	2798724560	12370	12370	12370	12370	0
288	20241126	134500	2798724560	12370	12390	12390	12370	19
289	20241126	134400	2798489170	12370	12370	12370	12370	1070
290	20241126	134300	2785253270	12360	12380	12380	12360	400
291	20241126	134200	2780309250	12390	12380	12390	12380	518
292	20241126	134100	2773896390	12370	12360	12370	12360	658
293	20241126	134000	2765761910	12360	12360	12360	12350	3187
294	20241126	133900	2726399560	12380	12380	12380	12360	741
295	20241126	133800	2717235420	12370	12370	12390	12370	85
296	20241126	133700	2716183930	12360	12380	12380	12360	2625
297	20241126	133600	2683737300	12390	12380	12390	12370	1903
298	20241126	133500	2660187960	12370	12370	12370	12370	1000
299	20241126	133400	2647817960	12400	12390	12400	12380	688
300	20241126	133300	2639298000	12400	12400	12400	12400	17
301	20241126	133200	2639087200	12370	12400	12400	12370	52
302	20241126	133100	2638443900	12400	12400	12400	12400	1
303	20241126	133000	2638431500	12410	12420	12420	12410	17
304	20241126	132900	2638220490	12360	12370	12370	12350	3100
305	20241126	132800	2599903580	12360	12380	12380	12360	6780
306	20241126	132700	2516068850	12380	12420	12420	12380	2568
307	20241126	132600	2484261700	12410	12410	12410	12410	310
308	20241126	132500	2480414600	12410	12410	12420	12410	272
309	20241126	132400	2477038460	12410	12450	12450	12400	389
310	20241126	132300	2472210970	12430	12420	12430	12420	338
311	20241126	132200	2468012990	12430	12430	12430	12430	517
312	20241126	132100	2461586680	12430	12430	12430	12420	293
313	20241126	132000	2457944800	12430	12430	12430	12430	300
314	20241126	131900	2454215800	12420	12450	12450	12420	113
315	20241126	131800	2452811280	12440	12430	12440	12430	18
316	20241126	131700	2452587370	12410	12410	12410	12410	0
317	20241126	131600	2452587370	12410	12410	12410	12410	35
318	20241126	131500	2452153020	12410	12410	12430	12410	177
319	20241126	131400	2449955470	12430	12420	12430	12420	206
320	20241126	131300	2447396940	12420	12430	12430	12420	26
321	20241126	131200	2447074000	12430	12460	12460	12420	148
322	20241126	131100	2445234860	12420	12430	12430	12400	453
323	20241126	131000	2439608520	12430	12420	12430	12420	16
324	20241126	130900	2439409750	12460	12460	12460	12460	44
325	20241126	130800	2438861510	12420	12460	12460	12420	113
326	20241126	130700	2437457970	12460	12460	12460	12460	45
327	20241126	130600	2436897270	12450	12450	12460	12420	141
328	20241126	130500	2435141990	12450	12450	12450	12450	39
329	20241126	130400	2434656440	12450	12450	12450	12450	41
330	20241126	130300	2434145990	12450	12450	12450	12450	48
331	20241126	130200	2433548390	12450	12450	12450	12450	20
332	20241126	130100	2433299390	12450	12400	12460	12400	249
333	20241126	130000	2430207690	12390	12430	12450	12390	1067
334	20241126	125900	2416969340	12450	12450	12450	12450	2
335	20241126	125800	2416944440	12450	12450	12450	12450	0
336	20241126	125700	2416944440	12450	12450	12450	12450	819
337	20241126	125600	2406747890	12400	12430	12440	12400	292
338	20241126	125500	2403120730	12440	12390	12440	12390	2016
339	20241126	125400	2378142240	12390	12450	12450	12380	8013
340	20241126	125300	2278828990	12460	12460	12460	12460	2
341	20241126	125200	2278804070	12460	12390	12460	12390	286
342	20241126	125100	2275244780	12390	12460	12460	12390	10595
343	20241126	125000	2143792720	12450	12460	12460	12450	581
344	20241126	124900	2136553880	12460	12490	12490	12460	34
345	20241126	124800	2136130120	12490	12500	12500	12460	38
346	20241126	124700	2135655660	12500	12500	12500	12500	0
347	20241126	124600	2135655660	12500	12500	12500	12500	1
348	20241126	124500	2135643160	12500	12500	12500	12500	17
349	20241126	124400	2135430660	12450	12450	12450	12450	0
350	20241126	124300	2135430660	12450	12450	12450	12450	0
351	20241126	124200	2135430660	12450	12500	12500	12450	481
352	20241126	124100	2129420660	12440	12440	12440	12440	69
353	20241126	124000	2128562300	12440	12500	12500	12440	175
354	20241126	123900	2126385000	12500	12460	12500	12460	1745
355	20241126	123800	2104641860	12460	12480	12480	12450	395
356	20241126	123700	2099720800	12470	12470	12470	12470	1
357	20241126	123600	2099708330	12500	12500	12500	12500	17
358	20241126	123500	2099495830	12460	12460	12460	12460	0
359	20241126	123400	2099495830	12460	12460	12460	12460	0
360	20241126	123300	2099495830	12460	12460	12460	12460	253
361	20241126	123200	2096343450	12460	12460	12460	12460	203
362	20241126	123100	2093814070	12500	12500	12500	12500	2
363	20241126	123000	2093789070	12510	12510	12510	12510	17
364	20241126	122900	2093576400	12510	12510	12510	12510	3
365	20241126	122800	2093538870	12510	12510	12510	12510	0
366	20241126	122700	2093538870	12510	12510	12510	12510	19
367	20241126	122600	2093301180	12450	12440	12450	12430	2313
368	20241126	122500	2064520580	12450	12510	12510	12450	1013
369	20241126	122400	2051903720	12510	12500	12510	12500	17
370	20241126	122300	2051691060	12500	12460	12500	12460	2
371	20241126	122200	2051666100	12500	12500	12500	12500	0
372	20241126	122100	2051666100	12500	12500	12500	12500	18
373	20241126	122000	2051441100	12460	12460	12470	12460	1372
374	20241126	121900	2034345960	12470	12470	12470	12470	0
375	20241126	121800	2034345960	12470	12520	12520	12470	109
376	20241126	121700	2032985830	12470	12520	12520	12470	12
377	20241126	121600	2032836140	12460	12470	12470	12460	457
378	20241126	121500	2027139380	12470	12520	12520	12470	150
379	20241126	121400	2025266770	12480	12520	12520	12480	244
380	20241126	121300	2022218770	12520	12520	12520	12520	0
381	20241126	121200	2022218770	12520	12520	12520	12480	31
382	20241126	121100	2021831090	12480	12480	12480	12480	0
383	20241126	121000	2021831090	12480	12490	12490	12480	111
384	20241126	120900	2020445790	12480	12540	12540	12480	33
385	20241126	120800	2020032870	12500	12530	12540	12500	246
386	20241126	120700	2016957770	12530	12530	12530	12530	0
387	20241126	120600	2016957770	12530	12530	12530	12530	30
388	20241126	120500	2016581870	12450	12450	12470	12450	5219
389	20241126	120400	1951525480	12450	12460	12460	12450	1493
390	20241126	120300	1932935230	12460	12490	12500	12450	615
391	20241126	120200	1925272060	12460	12480	12480	12460	279
392	20241126	120100	1921794150	12480	12480	12480	12480	1
393	20241126	120000	1921781670	12470	12540	12540	12460	87
394	20241126	115900	1920694860	12500	12500	12500	12500	0
395	20241126	115800	1920694860	12500	12500	12500	12500	11
396	20241126	115700	1920557360	12550	12550	12550	12550	20
397	20241126	115600	1920306360	12500	12500	12500	12450	1617
398	20241126	115500	1900143990	12520	12520	12520	12520	196
399	20241126	115400	1897690070	12490	12520	12520	12490	22
400	20241126	115300	1897414750	12490	12510	12510	12490	20
401	20241126	115200	1897164890	12520	12520	12520	12520	2
402	20241126	115100	1897139850	12520	12520	12520	12520	54
403	20241126	115000	1896463770	12520	12520	12520	12520	3
404	20241126	114900	1896426210	12560	12560	12560	12560	2
405	20241126	114800	1896401090	12560	12560	12560	12560	24
406	20241126	114700	1896099650	12560	12560	12560	12560	3
407	20241126	114600	1896061970	12560	12490	12560	12490	45
408	20241126	114500	1895499780	12560	12560	12560	12560	188
409	20241126	114400	1893138500	12570	12570	12570	12570	5
410	20241126	114300	1893075650	12490	12490	12490	12490	651
411	20241126	114200	1884944660	12480	12560	12570	12480	4875
412	20241126	114100	1824036660	12560	12560	12560	12560	103
413	20241126	114000	1822742980	12560	12560	12560	12560	2
414	20241126	113900	1822717860	12570	12570	12570	12570	23
415	20241126	113800	1822428750	12570	12520	12570	12500	2502
416	20241126	113700	1791151020	12580	12580	12580	12580	6
417	20241126	113600	1791075540	12590	12590	12590	12590	20
418	20241126	113500	1790823740	12510	12520	12540	12510	4599
419	20241126	113400	1733249120	12520	12590	12590	12520	1394
420	20241126	113300	1715779780	12590	12590	12590	12590	20
421	20241126	113200	1715527980	12590	12600	12600	12590	86
422	20241126	113100	1714445210	12600	12600	12600	12530	711
423	20241126	113000	1705535030	12610	12610	12610	12610	21
424	20241126	112900	1705270220	12610	12610	12610	12540	75
425	20241126	112800	1704329160	12600	12620	12620	12600	24
426	20241126	112700	1704026530	12550	12610	12620	12550	54
427	20241126	112600	1703347170	12600	12620	12620	12600	102
428	20241126	112500	1702061930	12620	12620	12620	12620	3
429	20241126	112400	1702024070	12600	12620	12620	12560	1717
430	20241126	112300	1680407780	12620	12620	12620	12620	2
431	20241126	112200	1680382540	12610	12610	12610	12610	504
432	20241126	112100	1674027100	12610	12620	12620	12610	322
433	20241126	112000	1669963490	12620	12570	12620	12560	1626
434	20241126	111900	1649498240	12600	12600	12600	12590	7
435	20241126	111800	1649410060	12610	12610	12610	12610	23
436	20241126	111700	1649120030	12610	12610	12610	12610	3
437	20241126	111600	1649082200	12600	12590	12600	12590	3802
438	20241126	111500	1601185000	12590	12580	12590	12580	21
439	20241126	111400	1600920710	12580	12580	12580	12580	805
440	20241126	111300	1590793810	12580	12550	12580	12550	461
441	20241126	111200	1584995690	12580	12570	12580	12570	22
442	20241126	111100	1584719060	12570	12570	12570	12570	5
443	20241126	111000	1584656210	12540	12570	12570	12540	256
444	20241126	110900	1581444290	12550	12540	12550	12540	1111
445	20241126	110800	1567501890	12540	12510	12540	12510	355
446	20241126	110700	1563060780	12520	12510	12520	12510	36
447	20241126	110600	1562610160	12540	12550	12550	12520	73
448	20241126	110500	1561695570	12550	12530	12550	12520	601
449	20241126	110400	1554165950	12530	12530	12530	12530	103
450	20241126	110300	1552875360	12520	12550	12550	12510	561
451	20241126	110200	1545851360	12520	12510	12560	12510	176
452	20241126	110100	1543647950	12510	12560	12560	12510	809
453	20241126	110000	1533501410	12560	12560	12560	12560	22
454	20241126	105900	1533225090	12550	12550	12550	12550	652
455	20241126	105800	1525042490	12560	12560	12560	12560	0
456	20241126	105700	1525042490	12560	12560	12560	12560	21
457	20241126	105600	1524778730	12560	12560	12560	12560	5
458	20241126	105500	1524715930	12510	12550	12560	12500	450
459	20241126	105400	1519087080	12560	12560	12560	12550	66
460	20241126	105300	1518258150	12550	12520	12550	12520	2070
461	20241126	105200	1492279830	12550	12550	12550	12550	4
462	20241126	105100	1492229630	12550	12550	12550	12550	77
463	20241126	105000	1491263280	12550	12550	12550	12550	5
464	20241126	104900	1491200530	12550	12540	12550	12520	158
465	20241126	104800	1489220310	12540	12540	12540	12520	274
466	20241126	104700	1485787370	12540	12540	12540	12540	3
467	20241126	104600	1485749750	12520	12540	12540	12520	3
468	20241126	104500	1485712150	12510	12510	12510	12510	343
469	20241126	104400	1481421220	12510	12480	12510	12480	348
470	20241126	104300	1477077430	12500	12500	12500	12500	24
471	20241126	104200	1476777430	12510	12510	12510	12470	693
472	20241126	104100	1468125720	12480	12510	12510	12480	391
473	20241126	104000	1463240550	12490	12510	12510	12490	39
474	20241126	103900	1462753380	12500	12500	12550	12500	47
475	20241126	103800	1462165400	12500	12500	12550	12480	40
476	20241126	103700	1461665690	12500	12520	12550	12500	1521
477	20241126	103600	1442651900	12570	12570	12570	12570	23
478	20241126	103500	1442362790	12570	12570	12570	12570	5
479	20241126	103400	1442299940	12570	12570	12570	12570	17
480	20241126	103300	1442086250	12570	12570	12570	12570	31
481	20241126	103200	1441696580	12580	12570	12580	12530	250
482	20241126	103100	1438553940	12590	12560	12590	12550	141
483	20241126	103000	1436784250	12550	12550	12550	12550	524
484	20241126	102900	1430208050	12550	12510	12550	12510	4
485	20241126	102800	1430157890	12550	12550	12550	12550	2
486	20241126	102700	1430132790	12550	12550	12550	12550	23
487	20241126	102600	1429844140	12530	12530	12530	12530	5
488	20241126	102500	1429781490	12530	12530	12530	12530	2
489	20241126	102400	1429756430	12530	12530	12530	12530	26
490	20241126	102300	1429430650	12530	12540	12540	12530	82
491	20241126	102200	1428403160	12530	12540	12540	12530	3
492	20241126	102100	1428365550	12540	12540	12540	12540	28
493	20241126	102000	1428014430	12490	12550	12550	12490	461
494	20241126	101900	1422249920	12550	12550	12550	12550	2
495	20241126	101800	1422224820	12550	12550	12550	12550	28
496	20241126	101700	1421873420	12500	12550	12550	12500	1368
497	20241126	101600	1404771830	12550	12600	12600	12550	105
498	20241126	101500	1403452080	12600	12610	12610	12600	26
499	20241126	101400	1403124270	12610	12610	12610	12610	2
500	20241126	101300	1403099050	12610	12530	12610	12530	101
501	20241126	101200	1401832720	12550	12620	12620	12550	135
502	20241126	101100	1400136720	12570	12640	12640	12570	1668
503	20241126	101000	1379097180	12640	12640	12640	12640	256
504	20241126	100900	1375861340	12650	12600	12650	12600	1797
505	20241126	100800	1353192130	12580	12560	12600	12550	2747
506	20241126	100700	1318615710	12560	12540	12560	12540	284
507	20241126	100600	1315052020	12530	12500	12530	12500	2401
508	20241126	100500	1284973680	12500	12500	12500	12470	198
509	20241126	100400	1282498710	12500	12500	12500	12500	104
510	20241126	100300	1281198710	12500	12500	12500	12500	23
511	20241126	100200	1280911210	12500	12470	12500	12460	331
512	20241126	100100	1276784710	12500	12500	12510	12500	5
513	20241126	100000	1276722190	12500	12480	12500	12480	1029
514	20241126	095900	1263859840	12480	12490	12490	12480	477
515	20241126	095800	1257902160	12490	12500	12500	12490	355
516	20241126	095700	1253465960	12500	12470	12500	12460	1235
517	20241126	095600	1238037550	12470	12460	12490	12460	1723
518	20241126	095500	1216545690	12450	12470	12470	12450	9
519	20241126	095400	1216433550	12450	12450	12450	12400	1031
520	20241126	095300	1203603280	12450	12400	12450	12400	200
521	20241126	095200	1201118280	12450	12400	12450	12400	2223
522	20241126	095100	1173522820	12390	12430	12430	12390	725
523	20241126	095000	1164531440	12420	12420	12420	12420	102
524	20241126	094900	1163264600	12410	12410	12410	12410	65
525	20241126	094800	1162457950	12410	12390	12410	12390	1020
526	20241126	094700	1149810360	12390	12390	12390	12390	358
527	20241126	094600	1145374740	12390	12390	12390	12390	1
528	20241126	094500	1145362350	12400	12390	12400	12390	69
529	20241126	094400	1144507200	12390	12400	12400	12390	77
530	20241126	094300	1143553150	12400	12380	12400	12380	12
531	20241126	094200	1143404550	12340	12430	12430	12320	5215
532	20241126	094100	1079006560	12430	12430	12430	12380	167
533	20241126	094000	1076931580	12390	12350	12410	12350	9422
534	20241126	093900	960163240	12350	12330	12390	12330	1168
535	20241126	093800	945757200	12330	12370	12370	12330	1166
536	20241126	093700	931379530	12370	12390	12390	12370	13
537	20241126	093600	931218480	12390	12390	12400	12340	3153
538	20241126	093500	892285660	12390	12390	12390	12390	1005
539	20241126	093400	879833710	12380	12360	12380	12360	574
540	20241126	093300	872736970	12360	12400	12410	12360	1667
541	20241126	093200	852083330	12380	12390	12400	12360	572
542	20241126	093100	845009350	12390	12400	12400	12360	191
543	20241126	093000	842643760	12410	12400	12420	12370	1544
544	20241126	092900	823497650	12400	12350	12400	12300	7189
545	20241126	092800	734775120	12430	12420	12430	12310	11000
546	20241126	092700	598903930	12420	12410	12420	12410	62
547	20241126	092600	598134380	12410	12450	12450	12380	1978
548	20241126	092500	573613440	12410	12400	12450	12400	4958
549	20241126	092400	512075320	12400	12450	12450	12390	3882
550	20241126	092300	463915970	12450	12440	12450	12440	106
551	20241126	092200	462597050	12440	12410	12440	12410	417
552	20241126	092100	457416120	12410	12440	12440	12410	1178
553	20241126	092000	442795080	12420	12430	12430	12420	615
554	20241126	091900	435155030	12430	12450	12450	12430	700
555	20241126	091800	426449780	12450	12490	12490	12440	125
556	20241126	091700	424893250	12490	12430	12490	12430	2648
557	20241126	091600	391951970	12430	12450	12450	12400	5290
558	20241126	091500	326298610	12460	12480	12480	12460	50
559	20241126	091400	325674960	12420	12420	12480	12410	293
560	20241126	091300	322031760	12410	12480	12480	12410	3024
561	20241126	091200	284402240	12470	12580	12580	12450	356
562	20241126	091100	279960660	12490	12510	12520	12490	3153
563	20241126	091000	240541200	12510	12570	12570	12500	6120
564	20241126	090900	163765090	12600	12600	12600	12600	28
565	20241126	090800	163412290	12560	12590	12590	12560	1124
566	20241126	090700	149277930	12590	12600	12600	12590	184
567	20241126	090600	146960530	12600	12650	12660	12600	1124
568	20241126	090500	132789820	12630	12620	12630	12620	155
569	20241126	090400	130832670	12630	12740	12750	12630	2180
570	20241126	090300	103210830	12750	12750	12750	12750	23
571	20241126	090200	102917580	12690	12600	12700	12600	893
572	20241126	090100	91607940	12600	12650	12650	12580	2987
573	20241126	090000	53953130	12650	12680	12680	12640	4262