KissMeData/000520/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183100	7272710030	13540	13540	13540	13540	5034
3	20241113	183000	7272710030	13540	13540	13540	13540	0
4	20241113	182900	7272710030	13540	13540	13540	13540	0
5	20241113	182800	7272710030	13540	13540	13540	13540	0
6	20241113	182700	7272710030	13540	13540	13540	13540	0
7	20241113	182600	7272710030	13540	13540	13540	13540	0
8	20241113	182500	7272710030	13540	13540	13540	13540	0
9	20241113	182400	7272710030	13540	13540	13540	13540	0
10	20241113	182300	7272710030	13540	13540	13540	13540	0
11	20241113	182200	7272710030	13540	13540	13540	13540	0
12	20241113	182100	7272710030	13540	13540	13540	13540	0
13	20241113	182000	7272710030	13540	13540	13540	13540	0
14	20241113	181900	7272710030	13540	13540	13540	13540	0
15	20241113	181800	7272710030	13540	13540	13540	13540	0
16	20241113	181700	7272710030	13540	13540	13540	13540	0
17	20241113	181600	7272710030	13540	13540	13540	13540	0
18	20241113	181500	7272710030	13540	13540	13540	13540	0
19	20241113	181400	7272710030	13540	13540	13540	13540	0
20	20241113	181300	7272710030	13540	13540	13540	13540	0
21	20241113	181200	7272710030	13540	13540	13540	13540	0
22	20241113	181100	7272710030	13540	13540	13540	13540	0
23	20241113	181000	7272710030	13540	13540	13540	13540	0
24	20241113	180900	7272710030	13540	13540	13540	13540	0
25	20241113	180800	7272710030	13540	13540	13540	13540	0
26	20241113	180700	7272710030	13540	13540	13540	13540	0
27	20241113	180600	7272710030	13540	13540	13540	13540	0
28	20241113	180500	7272710030	13540	13540	13540	13540	0
29	20241113	180400	7272710030	13540	13540	13540	13540	0
30	20241113	180300	7272710030	13540	13540	13540	13540	0
31	20241113	180200	7272710030	13540	13540	13540	13540	0
32	20241113	180100	7272710030	13540	13540	13540	13540	5034
33	20241113	180000	7272710030	13540	13540	13540	13540	0
34	20241113	175900	7272710030	13540	13540	13540	13540	0
35	20241113	175800	7272710030	13540	13540	13540	13540	0
36	20241113	175700	7272710030	13540	13540	13540	13540	0
37	20241113	175600	7272710030	13540	13540	13540	13540	0
38	20241113	175500	7272710030	13540	13540	13540	13540	0
39	20241113	175400	7272710030	13540	13540	13540	13540	0
40	20241113	175300	7272710030	13540	13540	13540	13540	0
41	20241113	175200	7272710030	13540	13540	13540	13540	0
42	20241113	175100	7272710030	13540	13540	13540	13540	0
43	20241113	175000	7272710030	13540	13540	13540	13540	0
44	20241113	174900	7272710030	13540	13540	13540	13540	0
45	20241113	174800	7272710030	13540	13540	13540	13540	0
46	20241113	174700	7272710030	13540	13540	13540	13540	0
47	20241113	174600	7272710030	13540	13540	13540	13540	0
48	20241113	174500	7272710030	13540	13540	13540	13540	0
49	20241113	174400	7272710030	13540	13540	13540	13540	0
50	20241113	174300	7272710030	13540	13540	13540	13540	0
51	20241113	174200	7272710030	13540	13540	13540	13540	0
52	20241113	174100	7272710030	13540	13540	13540	13540	0
53	20241113	174000	7272710030	13540	13540	13540	13540	0
54	20241113	173900	7272710030	13540	13540	13540	13540	0
55	20241113	173800	7272710030	13540	13540	13540	13540	0
56	20241113	173700	7272710030	13540	13540	13540	13540	0
57	20241113	173600	7272710030	13540	13540	13540	13540	0
58	20241113	173500	7272710030	13540	13540	13540	13540	0
59	20241113	173400	7272710030	13540	13540	13540	13540	0
60	20241113	173300	7272710030	13540	13540	13540	13540	0
61	20241113	173200	7272710030	13540	13540	13540	13540	0
62	20241113	173100	7272710030	13540	13540	13540	13540	5034
63	20241113	173000	7272710030	13540	13540	13540	13540	0
64	20241113	172900	7272710030	13540	13540	13540	13540	0
65	20241113	172800	7272710030	13540	13540	13540	13540	0
66	20241113	172700	7272710030	13540	13540	13540	13540	0
67	20241113	172600	7272710030	13540	13540	13540	13540	0
68	20241113	172500	7272710030	13540	13540	13540	13540	0
69	20241113	172400	7272710030	13540	13540	13540	13540	0
70	20241113	172300	7272710030	13540	13540	13540	13540	0
71	20241113	172200	7272710030	13540	13540	13540	13540	0
72	20241113	172100	7272710030	13540	13540	13540	13540	0
73	20241113	172000	7272710030	13540	13540	13540	13540	0
74	20241113	171900	7272710030	13540	13540	13540	13540	0
75	20241113	171800	7272710030	13540	13540	13540	13540	0
76	20241113	171700	7272710030	13540	13540	13540	13540	0
77	20241113	171600	7272710030	13540	13540	13540	13540	0
78	20241113	171500	7272710030	13540	13540	13540	13540	0
79	20241113	171400	7272710030	13540	13540	13540	13540	0
80	20241113	171300	7272710030	13540	13540	13540	13540	0
81	20241113	171200	7272710030	13540	13540	13540	13540	0
82	20241113	171100	7272710030	13540	13540	13540	13540	0
83	20241113	171000	7272710030	13540	13540	13540	13540	0
84	20241113	170900	7272710030	13540	13540	13540	13540	0
85	20241113	170800	7272710030	13540	13540	13540	13540	0
86	20241113	170700	7272710030	13540	13540	13540	13540	0
87	20241113	170600	7272710030	13540	13540	13540	13540	0
88	20241113	170500	7272710030	13540	13540	13540	13540	0
89	20241113	170400	7272710030	13540	13540	13540	13540	0
90	20241113	170300	7272710030	13540	13540	13540	13540	0
91	20241113	170200	7272710030	13540	13540	13540	13540	0
92	20241113	170100	7272710030	13540	13540	13540	13540	5034
93	20241113	170000	7272710030	13540	13540	13540	13540	0
94	20241113	165900	7272710030	13540	13540	13540	13540	0
95	20241113	165800	7272710030	13540	13540	13540	13540	0
96	20241113	165700	7272710030	13540	13540	13540	13540	0
97	20241113	165600	7272710030	13540	13540	13540	13540	0
98	20241113	165500	7272710030	13540	13540	13540	13540	0
99	20241113	165400	7272710030	13540	13540	13540	13540	0
100	20241113	165300	7272710030	13540	13540	13540	13540	0
101	20241113	165200	7272710030	13540	13540	13540	13540	0
102	20241113	165100	7272710030	13540	13540	13540	13540	0
103	20241113	165000	7272710030	13540	13540	13540	13540	0
104	20241113	164900	7272710030	13540	13540	13540	13540	0
105	20241113	164800	7272710030	13540	13540	13540	13540	0
106	20241113	164700	7272710030	13540	13540	13540	13540	0
107	20241113	164600	7272710030	13540	13540	13540	13540	0
108	20241113	164500	7272710030	13540	13540	13540	13540	0
109	20241113	164400	7272710030	13540	13540	13540	13540	0
110	20241113	164300	7272710030	13540	13540	13540	13540	0
111	20241113	164200	7272710030	13540	13540	13540	13540	0
112	20241113	164100	7272710030	13540	13540	13540	13540	0
113	20241113	164000	7272710030	13540	13540	13540	13540	0
114	20241113	163900	7272710030	13540	13540	13540	13540	0
115	20241113	163800	7272710030	13540	13540	13540	13540	0
116	20241113	163700	7272710030	13540	13540	13540	13540	0
117	20241113	163600	7272710030	13540	13540	13540	13540	0
118	20241113	163500	7272710030	13540	13540	13540	13540	0
119	20241113	163400	7272710030	13540	13540	13540	13540	0
120	20241113	163300	7272710030	13540	13540	13540	13540	0
121	20241113	163200	7272710030	13540	13540	13540	13540	0
122	20241113	163100	7272710030	13540	13540	13540	13540	5034
123	20241113	163000	7272710030	13540	13540	13540	13540	0
124	20241113	162900	7272710030	13540	13540	13540	13540	0
125	20241113	162800	7272710030	13540	13540	13540	13540	0
126	20241113	162700	7272710030	13540	13540	13540	13540	0
127	20241113	162600	7272710030	13540	13540	13540	13540	0
128	20241113	162500	7272710030	13540	13540	13540	13540	0
129	20241113	162400	7272710030	13540	13540	13540	13540	0
130	20241113	162300	7272710030	13540	13540	13540	13540	0
131	20241113	162200	7272710030	13540	13540	13540	13540	0
132	20241113	162100	7272710030	13540	13540	13540	13540	0
133	20241113	162000	7272710030	13540	13540	13540	13540	0
134	20241113	161900	7272710030	13540	13540	13540	13540	0
135	20241113	161800	7272710030	13540	13540	13540	13540	0
136	20241113	161700	7272710030	13540	13540	13540	13540	0
137	20241113	161600	7272710030	13540	13540	13540	13540	0
138	20241113	161500	7272710030	13540	13540	13540	13540	0
139	20241113	161400	7272710030	13540	13540	13540	13540	0
140	20241113	161300	7272710030	13540	13540	13540	13540	0
141	20241113	161200	7272710030	13540	13540	13540	13540	0
142	20241113	161100	7272710030	13540	13540	13540	13540	0
143	20241113	161000	7272710030	13540	13540	13540	13540	0
144	20241113	160900	7272710030	13540	13540	13540	13540	0
145	20241113	160800	7272710030	13540	13540	13540	13540	0
146	20241113	160700	7272710030	13540	13540	13540	13540	0
147	20241113	160600	7272710030	13540	13540	13540	13540	0
148	20241113	160500	7272710030	13540	13540	13540	13540	0
149	20241113	160400	7272710030	13540	13540	13540	13540	0
150	20241113	160300	7272710030	13540	13540	13540	13540	0
151	20241113	160200	7272710030	13540	13540	13540	13540	0
152	20241113	160100	7272710030	13540	13540	13540	13540	5034
153	20241113	160000	7272710030	13540	13540	13540	13540	0
154	20241113	155900	7272710030	13540	13540	13540	13540	0
155	20241113	155800	7272710030	13540	13540	13540	13540	0
156	20241113	155700	7272710030	13540	13540	13540	13540	0
157	20241113	155600	7272710030	13540	13540	13540	13540	0
158	20241113	155500	7272710030	13540	13540	13540	13540	0
159	20241113	155400	7272710030	13540	13540	13540	13540	0
160	20241113	155300	7272710030	13540	13540	13540	13540	0
161	20241113	155200	7272710030	13540	13540	13540	13540	0
162	20241113	155100	7272710030	13540	13540	13540	13540	0
163	20241113	155000	7272710030	13540	13540	13540	13540	0
164	20241113	154900	7272710030	13540	13540	13540	13540	0
165	20241113	154800	7272710030	13540	13540	13540	13540	0
166	20241113	154700	7272710030	13540	13540	13540	13540	0
167	20241113	154600	7272710030	13540	13540	13540	13540	0
168	20241113	154500	7272710030	13540	13540	13540	13540	0
169	20241113	154400	7272710030	13540	13540	13540	13540	0
170	20241113	154300	7272710030	13540	13540	13540	13540	0
171	20241113	154200	7272710030	13540	13540	13540	13540	0
172	20241113	154100	7272710030	13540	13540	13540	13540	0
173	20241113	154000	7272710030	13540	13540	13540	13540	0
174	20241113	153900	7272710030	13540	13540	13540	13540	0
175	20241113	153800	7272710030	13540	13540	13540	13540	0
176	20241113	153700	7272710030	13540	13540	13540	13540	0
177	20241113	153600	7272710030	13540	13540	13540	13540	0
178	20241113	153500	7272710030	13540	13540	13540	13540	0
179	20241113	153400	7272710030	13540	13540	13540	13540	0
180	20241113	153300	7272710030	13540	13540	13540	13540	0
181	20241113	153200	7272710030	13540	13540	13540	13540	0
182	20241113	153100	7272710030	13540	13540	13540	13540	5034
183	20241113	153000	7272710030	13540	13540	13540	13540	5034
184	20241113	152900	7204549670	13630	13630	13630	13630	0
185	20241113	152800	7204549670	13630	13630	13630	13630	0
186	20241113	152700	7204549670	13630	13630	13630	13630	0
187	20241113	152600	7204549670	13630	13630	13630	13630	0
188	20241113	152500	7204549670	13630	13630	13630	13630	0
189	20241113	152400	7204549670	13630	13630	13630	13630	0
190	20241113	152300	7204549670	13630	13630	13630	13630	0
191	20241113	152200	7204549670	13630	13630	13630	13630	0
192	20241113	152100	7204549670	13630	13630	13630	13630	0
193	20241113	152000	7204549670	13630	13630	13630	13630	0
194	20241113	151900	7204549670	13630	13630	13630	13580	1791
195	20241113	151800	7180223790	13630	13620	13650	13620	1630
196	20241113	151700	7158021820	13580	13590	13610	13580	1264
197	20241113	151600	7140831610	13590	13580	13600	13580	884
198	20241113	151500	7128814830	13560	13540	13580	13540	919
199	20241113	151400	7116346900	13540	13550	13560	13540	2108
200	20241113	151300	7087787940	13550	13580	13580	13550	1305
201	20241113	151200	7070076570	13580	13570	13580	13540	4108
202	20241113	151100	7014345420	13570	13570	13570	13560	1297
203	20241113	151000	6996746740	13580	13580	13580	13560	426
204	20241113	150900	6990967520	13580	13580	13580	13580	241
205	20241113	150800	6987694740	13560	13570	13570	13550	969
206	20241113	150700	6974561420	13560	13540	13570	13540	272
207	20241113	150600	6970873250	13540	13550	13560	13540	915
208	20241113	150500	6958472290	13550	13550	13560	13550	2230
209	20241113	150400	6928239420	13560	13550	13580	13550	745
210	20241113	150300	6918131560	13550	13550	13560	13550	54
211	20241113	150200	6917399510	13540	13530	13560	13530	140
212	20241113	150100	6915501950	13530	13530	13530	13520	155
213	20241113	150000	6913406060	13520	13530	13570	13510	3740
214	20241113	145900	6862756450	13520	13540	13570	13520	1937
215	20241113	145800	6836540070	13540	13570	13570	13540	2120
216	20241113	145700	6807807000	13560	13570	13570	13560	173
217	20241113	145600	6805459400	13580	13570	13580	13570	3556
218	20241113	145500	6757172450	13570	13570	13570	13560	104
219	20241113	145400	6755761200	13560	13580	13590	13560	2403
220	20241113	145300	6723166520	13580	13590	13590	13580	349
221	20241113	145200	6718425850	13590	13590	13590	13580	1693
222	20241113	145100	6695418000	13590	13600	13600	13590	38
223	20241113	145000	6694901210	13590	13620	13620	13590	1391
224	20241113	144900	6675987180	13620	13600	13620	13600	21
225	20241113	144800	6675701180	13600	13600	13620	13600	196
226	20241113	144700	6673033750	13620	13600	13620	13600	1072
227	20241113	144600	6658447000	13600	13600	13600	13590	513
228	20241113	144500	6651472710	13600	13600	13600	13590	545
229	20241113	144400	6644062120	13600	13580	13600	13560	2476
230	20241113	144300	6610446780	13580	13590	13600	13580	1195
231	20241113	144200	6594196170	13590	13590	13590	13590	165
232	20241113	144100	6591953820	13600	13600	13600	13600	670
233	20241113	144000	6582841820	13600	13590	13600	13580	211
234	20241113	143900	6579973850	13590	13630	13630	13590	283
235	20241113	143800	6576127090	13600	13590	13600	13590	514
236	20241113	143700	6569140460	13590	13620	13620	13590	1925
237	20241113	143600	6542960510	13600	13600	13600	13600	95
238	20241113	143500	6541668510	13610	13610	13620	13600	337
239	20241113	143400	6537084130	13620	13620	13620	13620	90
240	20241113	143300	6535858330	13590	13620	13620	13590	1518
241	20241113	143200	6515205290	13620	13620	13630	13620	56
242	20241113	143100	6514442210	13650	13620	13660	13620	44
243	20241113	143000	6513842840	13660	13610	13660	13610	301
244	20241113	142900	6509746180	13630	13660	13680	13630	1809
245	20241113	142800	6485067160	13660	13680	13680	13650	461
246	20241113	142700	6478768030	13680	13670	13680	13670	261
247	20241113	142600	6475197600	13670	13650	13670	13650	3396
248	20241113	142500	6428816830	13650	13640	13660	13640	893
249	20241113	142400	6416627120	13640	13640	13640	13640	100
250	20241113	142300	6415263120	13640	13640	13640	13640	79
251	20241113	142200	6414185560	13650	13650	13650	13650	0
252	20241113	142100	6414185560	13650	13620	13650	13620	355
253	20241113	142000	6409347430	13600	13600	13600	13600	114
254	20241113	141900	6407797030	13590	13620	13620	13590	1256
255	20241113	141800	6390714290	13620	13630	13630	13620	420
256	20241113	141700	6384990610	13650	13640	13650	13630	1409
257	20241113	141600	6365774060	13650	13640	13650	13640	126
258	20241113	141500	6364054210	13650	13630	13650	13630	867
259	20241113	141400	6352233660	13630	13630	13630	13630	232
260	20241113	141300	6349071500	13630	13630	13630	13630	176
261	20241113	141200	6346672620	13610	13640	13640	13610	2344
262	20241113	141100	6314744050	13650	13650	13650	13650	30
263	20241113	141000	6314334550	13650	13640	13650	13640	180
264	20241113	140900	6311878490	13650	13640	13650	13640	52
265	20241113	140800	6311168840	13640	13640	13650	13640	440
266	20241113	140700	6305164360	13650	13650	13650	13650	0
267	20241113	140600	6305164360	13650	13610	13650	13600	82
268	20241113	140500	6304048810	13610	13610	13610	13580	608
269	20241113	140400	6295785140	13600	13610	13660	13600	1260
270	20241113	140300	6278644590	13670	13620	13670	13620	401
271	20241113	140200	6273170420	13610	13630	13630	13610	795
272	20241113	140100	6262347410	13640	13670	13670	13640	125
273	20241113	140000	6260642380	13670	13670	13670	13670	1
274	20241113	135900	6260628710	13660	13670	13680	13660	2112
275	20241113	135800	6231762870	13660	13630	13660	13620	2614
276	20241113	135700	6196138690	13660	13640	13660	13640	1277
277	20241113	135600	6178718090	13630	13630	13630	13630	170
278	20241113	135500	6176400990	13640	13630	13640	13630	41
279	20241113	135400	6175841810	13630	13620	13630	13620	38
280	20241113	135300	6175323890	13620	13630	13630	13620	344
281	20241113	135200	6170638250	13620	13620	13620	13620	4
282	20241113	135100	6170583770	13620	13610	13620	13610	479
283	20241113	135000	6164059890	13620	13630	13630	13620	309
284	20241113	134900	6159850960	13630	13630	13630	13630	45
285	20241113	134800	6159237610	13620	13630	13670	13620	740
286	20241113	134700	6149152880	13630	13660	13660	13630	816
287	20241113	134600	6138009230	13660	13630	13660	13630	31
288	20241113	134500	6137586670	13660	13660	13660	13660	0
289	20241113	134400	6137586670	13660	13660	13660	13660	0
290	20241113	134300	6137586670	13660	13660	13660	13620	221
291	20241113	134200	6134573970	13630	13630	13660	13630	122
292	20241113	134100	6132911080	13630	13680	13680	13630	291
293	20241113	134000	6128944500	13640	13700	13700	13640	1142
294	20241113	133900	6113358640	13650	13660	13660	13650	55
295	20241113	133800	6112607450	13670	13700	13700	13660	887
296	20241113	133700	6100484660	13670	13700	13700	13670	2337
297	20241113	133600	6068477420	13700	13680	13700	13680	11
298	20241113	133500	6068326920	13680	13680	13680	13680	140
299	20241113	133400	6066411720	13700	13710	13710	13680	1487
300	20241113	133300	6046058700	13760	13760	13760	13700	928
301	20241113	133200	6033326320	13700	13710	13720	13700	2649
302	20241113	133100	5996984720	13710	13680	13710	13680	2739
303	20241113	133000	5959478900	13610	13680	13680	13610	1018
304	20241113	132900	5945579290	13670	13680	13700	13670	7411
305	20241113	132800	5844116970	13680	13680	13680	13680	108
306	20241113	132700	5842639530	13680	13670	13680	13670	2577
307	20241113	132600	5807387550	13660	13670	13670	13660	220
308	20241113	132500	5804381680	13660	13660	13670	13650	1836
309	20241113	132400	5779295790	13660	13660	13660	13660	349
310	20241113	132300	5774528450	13660	13660	13670	13660	336
311	20241113	132200	5769937880	13650	13630	13650	13630	557
312	20241113	132100	5762335010	13630	13550	13630	13550	265
313	20241113	132000	5758726130	13550	13600	13620	13550	637
314	20241113	131900	5750062690	13590	13560	13590	13560	400
315	20241113	131800	5744629690	13550	13550	13550	13550	2204
316	20241113	131700	5714765490	13550	13550	13550	13550	1000
317	20241113	131600	5701215490	13550	13560	13560	13550	500
318	20241113	131500	5694438490	13630	13600	13630	13600	334
319	20241113	131400	5689894020	13560	13560	13560	13560	30
320	20241113	131300	5689487220	13560	13600	13600	13560	1992
321	20241113	131200	5662452740	13600	13600	13600	13600	510
322	20241113	131100	5655516740	13610	13640	13660	13610	910
323	20241113	131000	5643122210	13670	13640	13670	13640	366
324	20241113	130900	5638123970	13630	13630	13630	13630	0
325	20241113	130800	5638123970	13630	13630	13680	13630	3298
326	20241113	130700	5593158530	13630	13680	13680	13630	692
327	20241113	130600	5583726320	13690	13650	13690	13650	6703
328	20241113	130500	5492181820	13640	13560	13640	13560	1555
329	20241113	130400	5470983120	13560	13600	13630	13560	465
330	20241113	130300	5464654320	13620	13600	13620	13600	2441
331	20241113	130200	5431423610	13550	13550	13550	13550	160
332	20241113	130100	5429255610	13550	13620	13620	13550	3924
333	20241113	130000	5375993220	13610	13620	13620	13610	1127
334	20241113	125900	5360645490	13580	13590	13590	13580	1000
335	20241113	125800	5347062110	13590	13590	13590	13590	60
336	20241113	125700	5346246710	13620	13590	13620	13590	689
337	20241113	125600	5336879600	13600	13600	13600	13600	320
338	20241113	125500	5332527600	13590	13590	13590	13590	31
339	20241113	125400	5332106310	13600	13610	13610	13600	1270
340	20241113	125300	5314828310	13630	13610	13630	13610	590
341	20241113	125200	5306796610	13630	13630	13630	13630	66
342	20241113	125100	5305897030	13620	13610	13620	13610	1172
343	20241113	125000	5289934500	13610	13610	13610	13610	0
344	20241113	124900	5289934500	13610	13580	13610	13580	497
345	20241113	124800	5283177770	13570	13570	13570	13570	600
346	20241113	124700	5275035770	13570	13570	13570	13570	1124
347	20241113	124600	5259783090	13570	13570	13570	13570	0
348	20241113	124500	5259783090	13570	13570	13570	13570	0
349	20241113	124400	5259783090	13570	13590	13590	13570	1916
350	20241113	124300	5233756050	13600	13600	13600	13600	336
351	20241113	124200	5229186450	13600	13600	13600	13600	100
352	20241113	124100	5227826450	13600	13600	13600	13590	502
353	20241113	124000	5221004240	13630	13600	13630	13600	81
354	20241113	123900	5219902520	13600	13600	13640	13600	681
355	20241113	123800	5210636670	13650	13650	13650	13650	7
356	20241113	123700	5210541120	13650	13650	13650	13650	113
357	20241113	123600	5208998670	13600	13600	13600	13600	1
358	20241113	123500	5208985070	13650	13650	13650	13650	557
359	20241113	123400	5201382020	13650	13600	13650	13600	24
360	20241113	123300	5201055500	13590	13620	13620	13590	379
361	20241113	123200	5195901830	13620	13600	13620	13600	574
362	20241113	123100	5188086030	13600	13650	13650	13600	64
363	20241113	123000	5187212930	13600	13600	13600	13600	547
364	20241113	122900	5179773730	13600	13600	13600	13600	25
365	20241113	122800	5179433730	13600	13610	13610	13600	254
366	20241113	122700	5175978630	13610	13610	13610	13610	530
367	20241113	122600	5168765330	13610	13610	13610	13610	0
368	20241113	122500	5168765330	13610	13670	13670	13610	893
369	20241113	122400	5156565680	13660	13620	13660	13610	578
370	20241113	122300	5148685900	13610	13650	13660	13610	1473
371	20241113	122200	5128612920	13650	13650	13650	13650	103
372	20241113	122100	5127206970	13650	13600	13650	13600	488
373	20241113	122000	5120548550	13610	13610	13620	13600	149
374	20241113	121900	5118521680	13650	13650	13650	13650	77
375	20241113	121800	5117470630	13580	13650	13650	13580	585
376	20241113	121700	5109521150	13580	13580	13580	13580	200
377	20241113	121600	5106805150	13580	13580	13580	13580	242
378	20241113	121500	5103518790	13580	13620	13620	13580	3000
379	20241113	121400	5062734320	13680	13680	13680	13680	84
380	20241113	121300	5061585200	13680	13680	13680	13680	1
381	20241113	121200	5061571520	13680	13680	13680	13680	0
382	20241113	121100	5061571520	13680	13680	13680	13680	74
383	20241113	121000	5060559200	13680	13680	13680	13680	6
384	20241113	120900	5060477120	13680	13680	13680	13680	77
385	20241113	120800	5059423760	13610	13610	13610	13610	288
386	20241113	120700	5055504080	13680	13670	13680	13670	1132
387	20241113	120600	5040029390	13610	13610	13610	13610	0
388	20241113	120500	5040029390	13610	13660	13660	13610	436
389	20241113	120400	5034078630	13610	13620	13660	13610	966
390	20241113	120300	5020923310	13660	13650	13660	13650	320
391	20241113	120200	5016553690	13640	13620	13640	13620	251
392	20241113	120100	5013132050	13630	13620	13630	13620	388
393	20241113	120000	5007844470	13620	13620	13620	13620	500
394	20241113	115900	5001034470	13620	13620	13620	13620	34
395	20241113	115800	5000571390	13620	13620	13620	13620	257
396	20241113	115700	4997071050	13600	13600	13600	13600	755
397	20241113	115600	4986803050	13600	13620	13620	13590	273
398	20241113	115500	4983088760	13610	13610	13610	13610	25
399	20241113	115400	4982748510	13610	13570	13610	13570	436
400	20241113	115300	4976831270	13610	13570	13610	13570	158
401	20241113	115200	4974680930	13560	13560	13560	13560	0
402	20241113	115100	4974680930	13560	13560	13560	13560	0
403	20241113	115000	4974680930	13560	13560	13560	13560	5
404	20241113	114900	4974613130	13620	13620	13620	13620	0
405	20241113	114800	4974613130	13620	13560	13620	13560	253
406	20241113	114700	4971168290	13560	13560	13560	13560	122
407	20241113	114600	4969513970	13550	13570	13620	13550	366
408	20241113	114500	4964543330	13570	13590	13590	13570	167
409	20241113	114400	4962275480	13590	13590	13590	13590	0
410	20241113	114300	4962275480	13590	13590	13590	13590	139
411	20241113	114200	4960386470	13630	13630	13630	13630	30
412	20241113	114100	4959977570	13630	13630	13630	13630	26
413	20241113	114000	4959623190	13630	13600	13630	13600	339
414	20241113	113900	4955003430	13560	13560	13560	13560	0
415	20241113	113800	4955003430	13560	13570	13600	13560	309
416	20241113	113700	4950810400	13570	13560	13570	13530	2823
417	20241113	113600	4912541060	13560	13530	13560	13530	54
418	20241113	113500	4911810410	13530	13540	13550	13520	1888
419	20241113	113400	4886254880	13580	13560	13580	13540	830
420	20241113	113300	4875006040	13580	13580	13580	13570	1145
421	20241113	113200	4859461940	13600	13570	13630	13560	1626
422	20241113	113100	4837350160	13580	13610	13610	13580	1774
423	20241113	113000	4813223120	13610	13630	13630	13610	740
424	20241113	112900	4803143820	13660	13660	13660	13660	1
425	20241113	112800	4803130160	13620	13660	13660	13620	34
426	20241113	112700	4802667040	13620	13660	13660	13620	53
427	20241113	112600	4801943140	13660	13660	13660	13660	170
428	20241113	112500	4799620940	13620	13620	13620	13620	132
429	20241113	112400	4797823100	13620	13620	13620	13620	100
430	20241113	112300	4796461100	13620	13620	13620	13620	1000
431	20241113	112200	4782841100	13620	13630	13630	13620	650
432	20241113	112100	4773983540	13630	13630	13630	13630	411
433	20241113	112000	4768381610	13630	13650	13650	13630	3243
434	20241113	111900	4724135960	13680	13680	13680	13680	0
435	20241113	111800	4724135960	13680	13680	13680	13660	1213
436	20241113	111700	4707560860	13680	13730	13750	13680	5349
437	20241113	111600	4634302940	13760	13760	13760	13760	447
438	20241113	111500	4628152220	13760	13760	13760	13760	50
439	20241113	111400	4627464220	13710	13730	13730	13710	587
440	20241113	111300	4619414230	13730	13730	13730	13730	10
441	20241113	111200	4619276930	13740	13740	13740	13740	430
442	20241113	111100	4613368730	13740	13750	13750	13740	748
443	20241113	111000	4603086900	13750	13750	13750	13750	261
444	20241113	110900	4599498150	13740	13700	13740	13700	2194
445	20241113	110800	4569409750	13700	13700	13700	13700	1552
446	20241113	110700	4548147350	13700	13700	13700	13700	605
447	20241113	110600	4539858850	13700	13710	13710	13700	78
448	20241113	110500	4538790140	13710	13690	13710	13690	1040
449	20241113	110400	4524536300	13690	13690	13690	13690	4688
450	20241113	110300	4460357580	13690	13690	13690	13690	200
451	20241113	110200	4457619580	13710	13710	13710	13710	0
452	20241113	110100	4457619580	13710	13710	13710	13710	0
453	20241113	110000	4457619580	13710	13670	13710	13670	823
454	20241113	105900	4446354950	13670	13670	13670	13670	1265
455	20241113	105800	4429062400	13670	13670	13670	13670	657
456	20241113	105700	4420081210	13680	13680	13680	13680	186
457	20241113	105600	4417536730	13680	13680	13680	13680	195
458	20241113	105500	4414869130	13680	13680	13680	13680	0
459	20241113	105400	4414869130	13680	13700	13700	13680	472
460	20241113	105300	4408405950	13710	13660	13710	13660	218
461	20241113	105200	4405427970	13660	13700	13720	13660	3267
462	20241113	105100	4360701800	13690	13680	13690	13680	4114
463	20241113	105000	4304382220	13680	13680	13690	13670	158
464	20241113	104900	4302220720	13680	13660	13680	13660	1269
465	20241113	104800	4284866960	13650	13640	13650	13640	191
466	20241113	104700	4282261060	13640	13640	13640	13640	2
467	20241113	104600	4282233780	13650	13650	13650	13650	2459
468	20241113	104500	4248668430	13650	13590	13650	13590	2164
469	20241113	104400	4219172660	13590	13590	13590	13590	306
470	20241113	104300	4215014120	13530	13530	13530	13530	0
471	20241113	104200	4215014120	13530	13580	13590	13530	825
472	20241113	104100	4203810340	13580	13580	13580	13510	2213
473	20241113	104000	4173790470	13570	13510	13570	13500	728
474	20241113	103900	4163942700	13570	13500	13570	13500	1873
475	20241113	103800	4138599010	13500	13550	13550	13490	2455
476	20241113	103700	4105461260	13550	13550	13550	13550	677
477	20241113	103600	4096287910	13550	13500	13580	13460	2614
478	20241113	103500	4060919050	13460	13500	13500	13450	7896
479	20241113	103400	3954382460	13510	13520	13520	13500	1955
480	20241113	103300	3927980070	13510	13560	13560	13510	8053
481	20241113	103200	3819027460	13550	13580	13600	13550	1306
482	20241113	103100	3801300470	13580	13580	13580	13580	80
483	20241113	103000	3800214070	13580	13590	13640	13580	5989
484	20241113	102900	3718864070	13580	13560	13650	13560	1921
485	20241113	102800	3692710290	13560	13560	13620	13560	2142
486	20241113	102700	3663656190	13560	13570	13620	13560	609
487	20241113	102600	3655388490	13570	13590	13590	13570	1207
488	20241113	102500	3639002140	13580	13610	13630	13570	2671
489	20241113	102400	3602724870	13610	13600	13610	13580	469
490	20241113	102300	3596347430	13610	13610	13610	13580	2886
491	20241113	102200	3557112470	13610	13610	13610	13610	62
492	20241113	102100	3556268650	13610	13650	13660	13610	796
493	20241113	102000	3545410490	13650	13650	13650	13630	170
494	20241113	101900	3543090590	13610	13630	13700	13610	2249
495	20241113	101800	3512458090	13590	13610	13610	13590	1684
496	20241113	101700	3489556920	13620	13590	13620	13590	597
497	20241113	101600	3481431040	13590	13600	13620	13580	1091
498	20241113	101500	3466612360	13640	13630	13640	13580	4262
499	20241113	101400	3408588510	13630	13670	13700	13630	6012
500	20241113	101300	3326615110	13690	13650	13690	13650	740
501	20241113	101200	3316508450	13600	13650	13680	13580	2380
502	20241113	101100	3284123270	13650	13630	13650	13630	63
503	20241113	101000	3283264460	13630	13600	13630	13590	2951
504	20241113	100900	3243063890	13610	13650	13680	13610	1362
505	20241113	100800	3224495510	13650	13590	13650	13590	895
506	20241113	100700	3212318020	13600	13650	13680	13600	3375
507	20241113	100600	3166316570	13630	13700	13700	13580	15216
508	20241113	100500	2959279680	13700	13710	13710	13640	2152
509	20241113	100400	2929868340	13720	13760	13760	13720	1522
510	20241113	100300	2908943270	13760	13770	13800	13760	1409
511	20241113	100200	2889513180	13770	13730	13770	13690	3221
512	20241113	100100	2845182360	13670	13720	13720	13650	4535
513	20241113	100000	2783216020	13670	13660	13700	13610	2135
514	20241113	095900	2754039530	13650	13670	13700	13650	6126
515	20241113	095800	2670405310	13670	13690	13700	13670	1559
516	20241113	095700	2649084350	13750	13800	13800	13690	16665
517	20241113	095600	2420236180	13780	13800	13850	13770	19453
518	20241113	095500	2151811260	13800	13790	13850	13770	6475
519	20241113	095400	2062456830	13790	13850	13870	13790	8710
520	20241113	095300	1942240250	13850	13820	13870	13790	548
521	20241113	095200	1934651400	13850	13850	13860	13770	8365
522	20241113	095100	1819283350	13860	13780	13860	13780	89
523	20241113	095000	1818051250	13780	13900	13900	13770	20612
524	20241113	094900	1533832170	13850	13940	13950	13850	2316
525	20241113	094800	1501671000	13920	13900	13940	13890	1833
526	20241113	094700	1476161930	13890	13990	14000	13890	8300
527	20241113	094600	1360546000	14000	14040	14060	14000	1987
528	20241113	094500	1332702330	14060	14020	14060	14020	917
529	20241113	094400	1319837710	14020	14040	14040	14010	65
530	20241113	094300	1318926630	14000	14050	14080	14000	4121
531	20241113	094200	1261213080	14050	14050	14050	14050	167
532	20241113	094100	1258866730	14090	14090	14110	14050	259
533	20241113	094000	1255216420	14090	14090	14090	14090	102
534	20241113	093900	1253779240	14030	14050	14090	14030	368
535	20241113	093800	1248614240	14100	14120	14130	14070	1610
536	20241113	093700	1225921990	14090	14120	14120	14090	210
537	20241113	093600	1222962700	14120	14090	14120	14090	357
538	20241113	093500	1217927310	14090	14070	14090	14070	536
539	20241113	093400	1210378790	14020	14060	14090	14020	1128
540	20241113	093300	1194527790	14060	14060	14060	14060	14
541	20241113	093200	1194330950	14060	14050	14060	14050	568
542	20241113	093100	1186349890	14050	13990	14050	13940	1402
543	20241113	093000	1166735010	13930	13980	14050	13930	5524
544	20241113	092900	1089666870	13980	13930	14050	13920	7533
545	20241113	092800	984576730	13940	13940	13950	13940	2065
546	20241113	092700	955784690	13950	13940	14000	13940	1695
547	20241113	092600	932099090	13940	13950	13950	13920	7873
548	20241113	092500	822309690	13950	14000	14060	13950	8931
549	20241113	092400	697365580	14060	14050	14090	14000	1628
550	20241113	092300	674552440	14100	14010	14100	14010	1284
551	20241113	092200	656527570	14010	14020	14140	13980	2114
552	20241113	092100	626799470	13960	14110	14110	13960	1041
553	20241113	092000	612226100	14120	14010	14140	13970	5573
554	20241113	091900	533968770	14010	14100	14100	14000	7382
555	20241113	091800	430456320	14100	14090	14100	14090	139
556	20241113	091700	428496970	14130	14110	14150	14090	1012
557	20241113	091600	414226940	14100	14100	14100	14100	20
558	20241113	091500	413944940	14100	14130	14130	14090	3082
559	20241113	091400	370484210	14100	14230	14230	14100	1120
560	20241113	091300	354660720	14290	14190	14290	14190	604
561	20241113	091200	346079160	14190	14190	14190	14190	280
562	20241113	091100	342105960	14200	14180	14200	14110	1666
563	20241113	091000	318517130	14110	14120	14180	14110	1611
564	20241113	090900	295782520	14120	14150	14190	14120	2248
565	20241113	090800	263994960	14200	14220	14230	14180	3116
566	20241113	090700	219743060	14230	14260	14310	14230	2930
567	20241113	090600	177993900	14230	14290	14290	14230	1428
568	20241113	090500	157608420	14370	14320	14370	14320	248
569	20241113	090400	154047160	14320	14310	14320	14310	670
570	20241113	090300	144453960	14320	14210	14320	14210	1840
571	20241113	090200	118163150	14210	14270	14270	14210	614
572	20241113	090100	109415800	14240	14110	14240	14110	1788
573	20241113	090000	84079200	14110	14010	14120	14000	5993