KissMeData/003350/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184000	2990330350	50600	50600	50600	50600	1603
3	20241125	183900	2990330350	50600	50600	50600	50600	0
4	20241125	183800	2990330350	50600	50600	50600	50600	0
5	20241125	183700	2990330350	50600	50600	50600	50600	0
6	20241125	183600	2990330350	50600	50600	50600	50600	0
7	20241125	183500	2990330350	50600	50600	50600	50600	0
8	20241125	183400	2990330350	50600	50600	50600	50600	0
9	20241125	183300	2990330350	50600	50600	50600	50600	0
10	20241125	183200	2990330350	50600	50600	50600	50600	0
11	20241125	183100	2990330350	50600	50600	50600	50600	0
12	20241125	183000	2990330350	50600	50600	50600	50600	0
13	20241125	182900	2990330350	50600	50600	50600	50600	0
14	20241125	182800	2990330350	50600	50600	50600	50600	0
15	20241125	182700	2990330350	50600	50600	50600	50600	0
16	20241125	182600	2990330350	50600	50600	50600	50600	0
17	20241125	182500	2990330350	50600	50600	50600	50600	0
18	20241125	182400	2990330350	50600	50600	50600	50600	0
19	20241125	182300	2990330350	50600	50600	50600	50600	0
20	20241125	182200	2990330350	50600	50600	50600	50600	0
21	20241125	182100	2990330350	50600	50600	50600	50600	0
22	20241125	182000	2990330350	50600	50600	50600	50600	0
23	20241125	181900	2990330350	50600	50600	50600	50600	0
24	20241125	181800	2990330350	50600	50600	50600	50600	0
25	20241125	181700	2990330350	50600	50600	50600	50600	0
26	20241125	181600	2990330350	50600	50600	50600	50600	0
27	20241125	181500	2990330350	50600	50600	50600	50600	0
28	20241125	181400	2990330350	50600	50600	50600	50600	0
29	20241125	181300	2990330350	50600	50600	50600	50600	0
30	20241125	181200	2990330350	50600	50600	50600	50600	0
31	20241125	181100	2990330350	50600	50600	50600	50600	0
32	20241125	181000	2990330350	50600	50600	50600	50600	1603
33	20241125	180900	2990330350	50600	50600	50600	50600	0
34	20241125	180800	2990330350	50600	50600	50600	50600	0
35	20241125	180700	2990330350	50600	50600	50600	50600	0
36	20241125	180600	2990330350	50600	50600	50600	50600	0
37	20241125	180500	2990330350	50600	50600	50600	50600	0
38	20241125	180400	2990330350	50600	50600	50600	50600	0
39	20241125	180300	2990330350	50600	50600	50600	50600	0
40	20241125	180200	2990330350	50600	50600	50600	50600	0
41	20241125	180100	2990330350	50600	50600	50600	50600	0
42	20241125	180000	2990330350	50600	50600	50600	50600	0
43	20241125	175900	2990330350	50600	50600	50600	50600	0
44	20241125	175800	2990330350	50600	50600	50600	50600	0
45	20241125	175700	2990330350	50600	50600	50600	50600	0
46	20241125	175600	2990330350	50600	50600	50600	50600	0
47	20241125	175500	2990330350	50600	50600	50600	50600	0
48	20241125	175400	2990330350	50600	50600	50600	50600	0
49	20241125	175300	2990330350	50600	50600	50600	50600	0
50	20241125	175200	2990330350	50600	50600	50600	50600	0
51	20241125	175100	2990330350	50600	50600	50600	50600	0
52	20241125	175000	2990330350	50600	50600	50600	50600	0
53	20241125	174900	2990330350	50600	50600	50600	50600	0
54	20241125	174800	2990330350	50600	50600	50600	50600	0
55	20241125	174700	2990330350	50600	50600	50600	50600	0
56	20241125	174600	2990330350	50600	50600	50600	50600	0
57	20241125	174500	2990330350	50600	50600	50600	50600	0
58	20241125	174400	2990330350	50600	50600	50600	50600	0
59	20241125	174300	2990330350	50600	50600	50600	50600	0
60	20241125	174200	2990330350	50600	50600	50600	50600	0
61	20241125	174100	2990330350	50600	50600	50600	50600	0
62	20241125	174000	2990330350	50600	50600	50600	50600	1603
63	20241125	173900	2990330350	50600	50600	50600	50600	0
64	20241125	173800	2990330350	50600	50600	50600	50600	0
65	20241125	173700	2990330350	50600	50600	50600	50600	0
66	20241125	173600	2990330350	50600	50600	50600	50600	0
67	20241125	173500	2990330350	50600	50600	50600	50600	0
68	20241125	173400	2990330350	50600	50600	50600	50600	0
69	20241125	173300	2990330350	50600	50600	50600	50600	0
70	20241125	173200	2990330350	50600	50600	50600	50600	0
71	20241125	173100	2990330350	50600	50600	50600	50600	0
72	20241125	173000	2990330350	50600	50600	50600	50600	0
73	20241125	172900	2990330350	50600	50600	50600	50600	0
74	20241125	172800	2990330350	50600	50600	50600	50600	0
75	20241125	172700	2990330350	50600	50600	50600	50600	0
76	20241125	172600	2990330350	50600	50600	50600	50600	0
77	20241125	172500	2990330350	50600	50600	50600	50600	0
78	20241125	172400	2990330350	50600	50600	50600	50600	0
79	20241125	172300	2990330350	50600	50600	50600	50600	0
80	20241125	172200	2990330350	50600	50600	50600	50600	0
81	20241125	172100	2990330350	50600	50600	50600	50600	0
82	20241125	172000	2990330350	50600	50600	50600	50600	0
83	20241125	171900	2990330350	50600	50600	50600	50600	0
84	20241125	171800	2990330350	50600	50600	50600	50600	0
85	20241125	171700	2990330350	50600	50600	50600	50600	0
86	20241125	171600	2990330350	50600	50600	50600	50600	0
87	20241125	171500	2990330350	50600	50600	50600	50600	0
88	20241125	171400	2990330350	50600	50600	50600	50600	0
89	20241125	171300	2990330350	50600	50600	50600	50600	0
90	20241125	171200	2990330350	50600	50600	50600	50600	0
91	20241125	171100	2990330350	50600	50600	50600	50600	0
92	20241125	171000	2990330350	50600	50600	50600	50600	1603
93	20241125	170900	2990330350	50600	50600	50600	50600	0
94	20241125	170800	2990330350	50600	50600	50600	50600	0
95	20241125	170700	2990330350	50600	50600	50600	50600	0
96	20241125	170600	2990330350	50600	50600	50600	50600	0
97	20241125	170500	2990330350	50600	50600	50600	50600	0
98	20241125	170400	2990330350	50600	50600	50600	50600	0
99	20241125	170300	2990330350	50600	50600	50600	50600	0
100	20241125	170200	2990330350	50600	50600	50600	50600	0
101	20241125	170100	2990330350	50600	50600	50600	50600	0
102	20241125	170000	2990330350	50600	50600	50600	50600	0
103	20241125	165900	2990330350	50600	50600	50600	50600	0
104	20241125	165800	2990330350	50600	50600	50600	50600	0
105	20241125	165700	2990330350	50600	50600	50600	50600	0
106	20241125	165600	2990330350	50600	50600	50600	50600	0
107	20241125	165500	2990330350	50600	50600	50600	50600	0
108	20241125	165400	2990330350	50600	50600	50600	50600	0
109	20241125	165300	2990330350	50600	50600	50600	50600	0
110	20241125	165200	2990330350	50600	50600	50600	50600	0
111	20241125	165100	2990330350	50600	50600	50600	50600	0
112	20241125	165000	2990330350	50600	50600	50600	50600	0
113	20241125	164900	2990330350	50600	50600	50600	50600	0
114	20241125	164800	2990330350	50600	50600	50600	50600	0
115	20241125	164700	2990330350	50600	50600	50600	50600	0
116	20241125	164600	2990330350	50600	50600	50600	50600	0
117	20241125	164500	2990330350	50600	50600	50600	50600	0
118	20241125	164400	2990330350	50600	50600	50600	50600	0
119	20241125	164300	2990330350	50600	50600	50600	50600	0
120	20241125	164200	2990330350	50600	50600	50600	50600	0
121	20241125	164100	2990330350	50600	50600	50600	50600	0
122	20241125	164000	2990330350	50600	50600	50600	50600	1603
123	20241125	163900	2990330350	50600	50600	50600	50600	0
124	20241125	163800	2990330350	50600	50600	50600	50600	0
125	20241125	163700	2990330350	50600	50600	50600	50600	0
126	20241125	163600	2990330350	50600	50600	50600	50600	0
127	20241125	163500	2990330350	50600	50600	50600	50600	0
128	20241125	163400	2990330350	50600	50600	50600	50600	0
129	20241125	163300	2990330350	50600	50600	50600	50600	0
130	20241125	163200	2990330350	50600	50600	50600	50600	0
131	20241125	163100	2990330350	50600	50600	50600	50600	0
132	20241125	163000	2990330350	50600	50600	50600	50600	0
133	20241125	162900	2990330350	50600	50600	50600	50600	0
134	20241125	162800	2990330350	50600	50600	50600	50600	0
135	20241125	162700	2990330350	50600	50600	50600	50600	0
136	20241125	162600	2990330350	50600	50600	50600	50600	0
137	20241125	162500	2990330350	50600	50600	50600	50600	0
138	20241125	162400	2990330350	50600	50600	50600	50600	0
139	20241125	162300	2990330350	50600	50600	50600	50600	0
140	20241125	162200	2990330350	50600	50600	50600	50600	0
141	20241125	162100	2990330350	50600	50600	50600	50600	0
142	20241125	162000	2990330350	50600	50600	50600	50600	0
143	20241125	161900	2990330350	50600	50600	50600	50600	0
144	20241125	161800	2990330350	50600	50600	50600	50600	0
145	20241125	161700	2990330350	50600	50600	50600	50600	0
146	20241125	161600	2990330350	50600	50600	50600	50600	0
147	20241125	161500	2990330350	50600	50600	50600	50600	0
148	20241125	161400	2990330350	50600	50600	50600	50600	0
149	20241125	161300	2990330350	50600	50600	50600	50600	0
150	20241125	161200	2990330350	50600	50600	50600	50600	0
151	20241125	161100	2990330350	50600	50600	50600	50600	0
152	20241125	161000	2990330350	50600	50600	50600	50600	1603
153	20241125	160900	2990330350	50600	50600	50600	50600	0
154	20241125	160800	2990330350	50600	50600	50600	50600	0
155	20241125	160700	2990330350	50600	50600	50600	50600	0
156	20241125	160600	2990330350	50600	50600	50600	50600	0
157	20241125	160500	2990330350	50600	50600	50600	50600	0
158	20241125	160400	2990330350	50600	50600	50600	50600	0
159	20241125	160300	2990330350	50600	50600	50600	50600	0
160	20241125	160200	2990330350	50600	50600	50600	50600	0
161	20241125	160100	2990330350	50600	50600	50600	50600	0
162	20241125	160000	2990330350	50600	50600	50600	50600	0
163	20241125	155900	2990330350	50600	50600	50600	50600	0
164	20241125	155800	2990330350	50600	50600	50600	50600	0
165	20241125	155700	2990330350	50600	50600	50600	50600	0
166	20241125	155600	2990330350	50600	50600	50600	50600	0
167	20241125	155500	2990330350	50600	50600	50600	50600	0
168	20241125	155400	2990330350	50600	50600	50600	50600	0
169	20241125	155300	2990330350	50600	50600	50600	50600	0
170	20241125	155200	2990330350	50600	50600	50600	50600	0
171	20241125	155100	2990330350	50600	50600	50600	50600	0
172	20241125	155000	2990330350	50600	50600	50600	50600	0
173	20241125	154900	2990330350	50600	50600	50600	50600	0
174	20241125	154800	2990330350	50600	50600	50600	50600	0
175	20241125	154700	2990330350	50600	50600	50600	50600	0
176	20241125	154600	2990330350	50600	50600	50600	50600	0
177	20241125	154500	2990330350	50600	50600	50600	50600	0
178	20241125	154400	2990330350	50600	50600	50600	50600	0
179	20241125	154300	2990330350	50600	50600	50600	50600	0
180	20241125	154200	2990330350	50600	50600	50600	50600	0
181	20241125	154100	2990330350	50600	50600	50600	50600	0
182	20241125	154000	2990330350	50600	50600	50600	50600	1603
183	20241125	153900	2990330350	50600	50600	50600	50600	0
184	20241125	153800	2990330350	50600	50600	50600	50600	0
185	20241125	153700	2990330350	50600	50600	50600	50600	0
186	20241125	153600	2990330350	50600	50600	50600	50600	0
187	20241125	153500	2990330350	50600	50600	50600	50600	0
188	20241125	153400	2990330350	50600	50600	50600	50600	0
189	20241125	153300	2990330350	50600	50600	50600	50600	0
190	20241125	153200	2990330350	50600	50600	50600	50600	0
191	20241125	153100	2990330350	50600	50600	50600	50600	0
192	20241125	153000	2990330350	50600	50600	50600	50600	1603
193	20241125	152900	2909218550	50500	50500	50500	50500	0
194	20241125	152800	2909218550	50500	50500	50500	50500	0
195	20241125	152700	2909218550	50500	50500	50500	50500	0
196	20241125	152600	2909218550	50500	50500	50500	50500	0
197	20241125	152500	2909218550	50500	50500	50500	50500	0
198	20241125	152400	2909218550	50500	50500	50500	50500	0
199	20241125	152300	2909218550	50500	50500	50500	50500	0
200	20241125	152200	2909218550	50500	50500	50500	50500	0
201	20241125	152100	2909218550	50500	50500	50500	50500	0
202	20241125	152000	2909218550	50500	50500	50500	50500	0
203	20241125	151900	2909218550	50500	50400	50500	50400	188
204	20241125	151800	2899740250	50400	50500	50500	50400	123
205	20241125	151700	2893530350	50500	50400	50500	50400	52
206	20241125	151600	2890904850	50400	50500	50500	50400	47
207	20241125	151500	2888535350	50500	50400	50500	50400	103
208	20241125	151400	2883339250	50500	50400	50500	50400	123
209	20241125	151300	2877131750	50400	50400	50400	50400	122
210	20241125	151200	2870982950	50400	50500	50500	50400	260
211	20241125	151100	2857874450	50500	50500	50500	50500	12
212	20241125	151000	2857268450	50500	50400	50500	50400	155
213	20241125	150900	2849456250	50400	50500	50500	50400	109
214	20241125	150800	2843961950	50400	50400	50400	50300	325
215	20241125	150700	2827597050	50400	50400	50500	50400	265
216	20241125	150600	2814240950	50400	50400	50400	50400	2
217	20241125	150500	2814140150	50400	50300	50400	50300	30
218	20241125	150400	2812628350	50300	50300	50400	50300	58
219	20241125	150300	2809705850	50300	50300	50300	50300	46
220	20241125	150200	2807392050	50300	50300	50300	50300	135
221	20241125	150100	2800601550	50300	50300	50300	50300	48
222	20241125	150000	2798187150	50400	50400	50400	50300	59
223	20241125	145900	2795217050	50300	50400	50400	50300	25
224	20241125	145800	2793959350	50400	50300	50400	50200	374
225	20241125	145700	2775138450	50300	50200	50300	50200	164
226	20241125	145600	2766905550	50300	50300	50300	50300	42
227	20241125	145500	2764792950	50300	50200	50300	50200	3
228	20241125	145400	2764642150	50200	50200	50200	50200	105
229	20241125	145300	2759371150	50200	50300	50300	50200	113
230	20241125	145200	2753697750	50300	50300	50300	50300	10
231	20241125	145100	2753194750	50300	50400	50400	50300	64
232	20241125	145000	2749974250	50400	50300	50400	50300	330
233	20241125	144900	2733355150	50300	50300	50300	50300	161
234	20241125	144800	2725256850	50300	50300	50300	50300	5
235	20241125	144700	2725005350	50300	50300	50400	50300	59
236	20241125	144600	2722037550	50200	50200	50200	50200	59
237	20241125	144500	2719075750	50200	50200	50200	50200	0
238	20241125	144400	2719075750	50200	50300	50300	50200	15
239	20241125	144300	2718322250	50300	50300	50300	50200	112
240	20241125	144200	2712689650	50100	50100	50100	50100	0
241	20241125	144100	2712689650	50100	50100	50100	50100	207
242	20241125	144000	2702318950	50100	50200	50200	50100	37
243	20241125	143900	2700465050	50100	50100	50100	50100	59
244	20241125	143800	2697509150	50100	50200	50200	50100	117
245	20241125	143700	2691645650	50200	50200	50200	50100	191
246	20241125	143600	2682070750	50100	50300	50300	50100	602
247	20241125	143500	2651884450	50200	50300	50300	50200	27
248	20241125	143400	2650526550	50300	50400	50400	50300	586
249	20241125	143300	2621037250	50400	50400	50400	50400	2
250	20241125	143200	2620936450	50400	50400	50400	50400	2
251	20241125	143100	2620835650	50300	50400	50400	50300	91
252	20241125	143000	2616251050	50400	50500	50500	50400	26
253	20241125	142900	2614940550	50400	50500	50500	50400	1101
254	20241125	142800	2559364650	50600	50600	50600	50600	113
255	20241125	142700	2553646850	50600	50600	50600	50600	18
256	20241125	142600	2552736050	50600	50600	50600	50600	10
257	20241125	142500	2552230050	50600	50600	50600	50600	21
258	20241125	142400	2551167450	50600	50600	50600	50500	362
259	20241125	142300	2532861650	50800	50800	50800	50800	62
260	20241125	142200	2529712050	50800	50800	50800	50800	0
261	20241125	142100	2529712050	50800	50600	50800	50600	152
262	20241125	142000	2522005750	50600	50700	50700	50600	340
263	20241125	141900	2504773250	50700	50700	50700	50700	10
264	20241125	141800	2504266250	50600	50500	50600	50500	42
265	20241125	141700	2502144050	50600	50600	50600	50500	140
266	20241125	141600	2495062550	50600	50500	50600	50500	9
267	20241125	141500	2494607650	50500	50500	50500	50500	1
268	20241125	141400	2494557150	50600	50600	50600	50600	0
269	20241125	141300	2494557150	50600	50600	50600	50600	2
270	20241125	141200	2494455950	50600	50600	50600	50600	40
271	20241125	141100	2492431950	50600	50500	50600	50500	77
272	20241125	141000	2488538450	50500	50500	50500	50500	65
273	20241125	140900	2485255950	50400	50400	50400	50400	5
274	20241125	140800	2485003950	50400	50400	50400	50400	116
275	20241125	140700	2479157550	50400	50400	50400	50400	180
276	20241125	140600	2470085550	50400	50600	50600	50400	117
277	20241125	140500	2464180750	50500	50500	50500	50500	53
278	20241125	140400	2461504250	50500	50500	50500	50500	0
279	20241125	140300	2461504250	50500	50500	50500	50500	19
280	20241125	140200	2460544750	50600	50600	50600	50600	2
281	20241125	140100	2460443550	50600	50600	50600	50600	138
282	20241125	140000	2453460750	50600	50600	50600	50600	0
283	20241125	135900	2453460750	50600	50600	50600	50600	1
284	20241125	135800	2453410150	50600	50500	50600	50500	4
285	20241125	135700	2453208050	50500	50500	50500	50500	49
286	20241125	135600	2450733550	50600	50600	50600	50600	9
287	20241125	135500	2450278150	50600	50600	50600	50600	26
288	20241125	135400	2448962550	50600	50600	50600	50600	10
289	20241125	135300	2448456550	50500	50500	50500	50500	16
290	20241125	135200	2447648550	50500	50500	50500	50500	2
291	20241125	135100	2447547550	50600	50600	50600	50600	5
292	20241125	135000	2447294550	50600	50500	50600	50500	30
293	20241125	134900	2445779250	50400	50500	50500	50400	726
294	20241125	134800	2409116550	50500	50600	50600	50500	90
295	20241125	134700	2404569550	50600	50600	50600	50600	34
296	20241125	134600	2402849150	50500	50500	50500	50500	160
297	20241125	134500	2394769150	50500	50500	50500	50500	28
298	20241125	134400	2393355150	50600	50600	50600	50600	2
299	20241125	134300	2393253950	50600	50600	50600	50600	2
300	20241125	134200	2393152750	50600	50600	50600	50600	1
301	20241125	134100	2393102150	50600	50600	50600	50600	22
302	20241125	134000	2391988950	50600	50600	50600	50600	1
303	20241125	133900	2391938350	50600	50600	50600	50600	122
304	20241125	133800	2385765150	50700	50700	50700	50700	0
305	20241125	133700	2385765150	50700	50700	50700	50700	1
306	20241125	133600	2385714450	50700	50700	50700	50700	0
307	20241125	133500	2385714450	50700	50700	50700	50700	2
308	20241125	133400	2385613050	50700	50700	50700	50700	0
309	20241125	133300	2385613050	50700	50700	50700	50700	0
310	20241125	133200	2385613050	50700	50700	50700	50700	2
311	20241125	133100	2385511650	50600	50600	50600	50600	6
312	20241125	133000	2385208050	50600	50600	50600	50600	0
313	20241125	132900	2385208050	50600	50600	50600	50600	12
314	20241125	132800	2384600850	50600	50600	50600	50600	35
315	20241125	132700	2382829850	50500	50500	50500	50500	0
316	20241125	132600	2382829850	50500	50500	50500	50500	135
317	20241125	132500	2376012350	50500	50500	50500	50500	30
318	20241125	132400	2374497350	50600	50600	50600	50500	770
319	20241125	132300	2335541750	50700	50700	50700	50700	0
320	20241125	132200	2335541750	50700	50700	50700	50700	5
321	20241125	132100	2335288250	50600	50600	50600	50600	13
322	20241125	132000	2334630450	50700	50700	50700	50700	2
323	20241125	131900	2334529050	50700	50700	50700	50700	1
324	20241125	131800	2334478350	50700	50700	50700	50700	0
325	20241125	131700	2334478350	50700	50700	50700	50700	0
326	20241125	131600	2334478350	50700	50700	50700	50700	3
327	20241125	131500	2334326250	50700	50700	50700	50700	1
328	20241125	131400	2334275550	50700	50700	50700	50700	2
329	20241125	131300	2334174150	50800	50700	50800	50700	3
330	20241125	131200	2334021850	50700	50800	50800	50600	93
331	20241125	131100	2329307950	50800	50700	50800	50700	21
332	20241125	131000	2328241550	50600	50800	50800	50600	136
333	20241125	130900	2321357950	50800	50700	50800	50700	7
334	20241125	130800	2321002850	50700	50700	50700	50700	25
335	20241125	130700	2319735350	50800	50800	50800	50800	20
336	20241125	130600	2318719350	50800	50800	50800	50800	0
337	20241125	130500	2318719350	50800	50800	50800	50800	3
338	20241125	130400	2318566950	50800	50800	50800	50800	0
339	20241125	130300	2318566950	50800	50800	50800	50800	20
340	20241125	130200	2317550950	50800	50800	50800	50800	37
341	20241125	130100	2315671350	50600	50700	50700	50600	151
342	20241125	130000	2308020450	50700	50800	50800	50700	12
343	20241125	125900	2307411950	50800	50800	50800	50800	1
344	20241125	125800	2307361150	50800	50600	50800	50600	33
345	20241125	125700	2305688550	50600	50600	50600	50600	3
346	20241125	125600	2305536750	50600	50600	50600	50600	8
347	20241125	125500	2305131950	50700	50700	50700	50700	1
348	20241125	125400	2305081250	50800	50700	50800	50600	462
349	20241125	125300	2281667850	50700	50700	50700	50700	80
350	20241125	125200	2277611850	50800	50800	50800	50800	15
351	20241125	125100	2276849850	50800	50700	50800	50700	988
352	20241125	125000	2226718950	50800	50800	50800	50800	3
353	20241125	124900	2226566550	50800	50800	50800	50800	24
354	20241125	124800	2225347350	50900	50900	50900	50900	3
355	20241125	124700	2225194650	50800	50800	50800	50800	12
356	20241125	124600	2224585050	50900	50700	50900	50700	216
357	20241125	124500	2213615050	50700	50700	50700	50700	10
358	20241125	124400	2213108050	50700	50700	50700	50700	0
359	20241125	124300	2213108050	50700	50800	50800	50700	102
360	20241125	124200	2207936450	50800	50800	50800	50800	1
361	20241125	124100	2207885650	50700	50700	50700	50700	3
362	20241125	124000	2207733550	50700	50700	50700	50700	77
363	20241125	123900	2203829650	50800	50800	50800	50800	0
364	20241125	123800	2203829650	50800	50700	50800	50700	77
365	20241125	123700	2199924950	50800	50800	50800	50800	31
366	20241125	123600	2198350150	50800	50800	50800	50800	1
367	20241125	123500	2198299350	50800	50800	50800	50800	23
368	20241125	123400	2197130950	50800	50800	50800	50800	0
369	20241125	123300	2197130950	50800	50700	50800	50700	80
370	20241125	123200	2193067250	50800	50700	50800	50700	247
371	20241125	123100	2180544250	50700	50700	50700	50700	12
372	20241125	123000	2179935850	50700	50700	50700	50700	839
373	20241125	122900	2137398550	50800	50800	50800	50800	300
374	20241125	122800	2122158550	50800	50800	50800	50800	2
375	20241125	122700	2122056950	50800	50700	50800	50700	203
376	20241125	122600	2111764550	50700	50700	50700	50700	5
377	20241125	122500	2111511050	50800	50800	50800	50800	10
378	20241125	122400	2111003050	50800	50700	50800	50700	17
379	20241125	122300	2110140850	50700	50700	50700	50700	1
380	20241125	122200	2110090150	50700	50700	50700	50700	0
381	20241125	122100	2110090150	50700	50700	50700	50700	285
382	20241125	122000	2095640650	50800	50800	50800	50800	0
383	20241125	121900	2095640650	50800	50800	50800	50800	26
384	20241125	121800	2094319850	50800	50800	50800	50800	113
385	20241125	121700	2088579450	50800	50800	50800	50800	50
386	20241125	121600	2086039450	50900	50900	50900	50900	31
387	20241125	121500	2084461550	50900	50800	50900	50800	117
388	20241125	121400	2078517650	50800	50800	50800	50800	2
389	20241125	121300	2078416050	50900	50800	50900	50800	51
390	20241125	121200	2075820250	50800	50800	50800	50800	1
391	20241125	121100	2075769450	50700	50700	50700	50700	17
392	20241125	121000	2074907550	50700	50700	50700	50700	0
393	20241125	120900	2074907550	50700	50700	50700	50700	1
394	20241125	120800	2074856850	50700	50800	50800	50700	657
395	20241125	120700	2041486250	50800	50800	50800	50800	154
396	20241125	120600	2033663050	50800	50800	50800	50800	2
397	20241125	120500	2033561450	50900	50900	50900	50900	0
398	20241125	120400	2033561450	50900	50900	50900	50900	21
399	20241125	120300	2032492550	50900	51000	51000	50900	1782
400	20241125	120200	1941705550	51100	51100	51100	51100	0
401	20241125	120100	1941705550	51100	51100	51100	51100	2
402	20241125	120000	1941603350	51000	51100	51100	51000	5
403	20241125	115900	1941347950	51100	51100	51100	51100	97
404	20241125	115800	1936391250	51100	51200	51200	51100	6
405	20241125	115700	1936084450	51000	51000	51000	51000	0
406	20241125	115600	1936084450	51000	51000	51000	51000	20
407	20241125	115500	1935064450	51000	51000	51100	51000	39
408	20241125	115400	1933075150	51100	51100	51100	51100	127
409	20241125	115300	1926585450	51100	51200	51200	51100	36
410	20241125	115200	1924742550	51200	51200	51200	51200	27
411	20241125	115100	1923360150	51200	51100	51200	51100	100
412	20241125	115000	1918245150	51200	51100	51200	51100	3
413	20241125	114900	1918091750	51000	51000	51000	51000	0
414	20241125	114800	1918091750	51000	51000	51000	51000	2
415	20241125	114700	1917989750	51000	51000	51200	51000	7
416	20241125	114600	1917632550	51200	51200	51200	51200	0
417	20241125	114500	1917632550	51200	51200	51200	51200	16
418	20241125	114400	1916813350	51200	50900	51200	50900	21
419	20241125	114300	1915742650	50900	50900	50900	50900	100
420	20241125	114200	1910652650	51000	51000	51000	51000	2
421	20241125	114100	1910550650	51000	51200	51200	51000	121
422	20241125	114000	1904379450	51000	51100	51200	51000	12
423	20241125	113900	1903765650	51100	51100	51100	51100	100
424	20241125	113800	1898655650	51100	51100	51100	51100	80
425	20241125	113700	1894567650	51100	51200	51200	51100	72
426	20241125	113600	1890888050	51200	51100	51200	51100	30
427	20241125	113500	1889354950	51100	51100	51100	51100	270
428	20241125	113400	1875557950	51000	51000	51000	51000	509
429	20241125	113300	1849598950	50900	50900	50900	50900	86
430	20241125	113200	1845221550	50900	50900	50900	50800	25
431	20241125	113100	1843949250	50900	50900	50900	50900	207
432	20241125	113000	1833412950	50900	50800	50900	50800	18
433	20241125	112900	1832497050	50900	50900	50900	50900	1
434	20241125	112800	1832446150	50900	50900	50900	50900	14
435	20241125	112700	1831733550	50900	50900	51000	50900	232
436	20241125	112600	1819924350	50900	50800	50900	50800	35
437	20241125	112500	1818143050	50800	50900	50900	50800	39
438	20241125	112400	1816158150	50900	50700	50900	50700	51
439	20241125	112300	1813572250	50700	50900	50900	50700	51
440	20241125	112200	1810983250	50900	50900	50900	50900	10
441	20241125	112100	1810474250	50900	50900	50900	50900	4
442	20241125	112000	1810270650	50900	50900	50900	50900	26
443	20241125	111900	1808947250	50900	50800	50900	50800	17
444	20241125	111800	1808083450	50800	50800	50800	50800	109
445	20241125	111700	1802546250	50900	50900	50900	50900	7
446	20241125	111600	1802189950	50800	50800	50800	50800	14
447	20241125	111500	1801478750	50700	50700	50700	50700	290
448	20241125	111400	1786775750	50700	50700	50700	50700	52
449	20241125	111300	1784139350	50700	50700	50700	50700	53
450	20241125	111200	1781452250	50800	50800	50800	50800	0
451	20241125	111100	1781452250	50800	50700	50800	50700	42
452	20241125	111000	1779321650	50800	50700	50800	50700	120
453	20241125	110900	1773226650	50800	50800	50800	50800	25
454	20241125	110800	1771956650	50800	50800	50800	50800	2
455	20241125	110700	1771855050	50700	50800	50800	50700	129
456	20241125	110600	1765302250	50800	50900	50900	50800	110
457	20241125	110500	1759713250	50900	50900	50900	50900	6
458	20241125	110400	1759407850	50900	50800	50900	50800	81
459	20241125	110300	1755291050	50900	50900	50900	50900	246
460	20241125	110200	1742769650	51000	51000	51000	51000	28
461	20241125	110100	1741341650	51000	50900	51000	50900	36
462	20241125	110000	1739508350	51000	50900	51000	50900	739
463	20241125	105900	1701825650	50900	50900	50900	50900	10
464	20241125	105800	1701316650	50900	51000	51000	50900	27
465	20241125	105700	1699940750	51000	50900	51000	50900	145
466	20241125	105600	1692549750	51000	51000	51000	51000	4
467	20241125	105500	1692345750	51000	51000	51000	51000	98
468	20241125	105400	1687347750	51000	50900	51000	50800	1138
469	20241125	105300	1629406350	51000	51000	51000	50900	62
470	20241125	105200	1626250250	50900	51100	51100	50900	273
471	20241125	105100	1612328250	51100	51100	51100	51100	9
472	20241125	105000	1611868350	51100	51100	51100	51100	115
473	20241125	104900	1605991850	51100	51100	51100	51100	3
474	20241125	104800	1605838550	51100	51100	51100	51100	254
475	20241125	104700	1592859150	51100	51000	51100	51000	17
476	20241125	104600	1591991450	51000	51100	51100	51000	2
477	20241125	104500	1591889350	51100	51000	51100	51000	5
478	20241125	104400	1591634050	51000	51100	51100	51000	34
479	20241125	104300	1589897050	51100	51100	51100	51100	10
480	20241125	104200	1589386050	51100	51100	51100	51100	3
481	20241125	104100	1589232750	51100	51000	51100	51000	24
482	20241125	104000	1588007350	51000	51000	51000	51000	10
483	20241125	103900	1587497350	51000	51000	51000	51000	23
484	20241125	103800	1586324350	51100	51100	51100	51000	31
485	20241125	103700	1584741250	51100	51100	51100	51100	18
486	20241125	103600	1583821450	51100	51100	51100	51100	112
487	20241125	103500	1578098250	51100	51100	51100	51000	565
488	20241125	103400	1549229550	51100	51000	51100	50900	180
489	20241125	103300	1540045650	51000	50900	51000	50900	70
490	20241125	103200	1536477650	50900	50900	50900	50900	19
491	20241125	103100	1535510550	51000	50900	51000	50900	2
492	20241125	103000	1535408650	50900	51000	51000	50900	43
493	20241125	102900	1533219750	51000	51100	51100	51000	459
494	20241125	102800	1509808150	51100	51200	51200	51100	49
495	20241125	102700	1507303950	51200	51100	51200	51000	404
496	20241125	102600	1486657050	51100	50900	51100	50900	300
497	20241125	102500	1471357050	51000	51000	51000	51000	82
498	20241125	102400	1467175050	51000	50900	51000	50900	17
499	20241125	102300	1466308150	50900	50900	50900	50900	110
500	20241125	102200	1460709150	50900	50800	50900	50800	148
501	20241125	102100	1453181950	50900	50700	50900	50700	667
502	20241125	102000	1419291650	50700	50700	50700	50700	11
503	20241125	101900	1418733950	50800	50800	50800	50700	63
504	20241125	101800	1415534050	50800	50800	50800	50800	4
505	20241125	101700	1415330850	50800	50800	50800	50800	16
506	20241125	101600	1414518050	50800	50700	50800	50700	143
507	20241125	101500	1407263950	50700	50700	50700	50700	28
508	20241125	101400	1405844350	50700	50700	50800	50700	37
509	20241125	101300	1403968250	50700	50700	50700	50700	0
510	20241125	101200	1403968250	50700	50600	50700	50600	87
511	20241125	101100	1399557850	50600	50700	50700	50600	148
512	20241125	101000	1392068750	50700	50700	50700	50700	225
513	20241125	100900	1380661250	50700	50800	50800	50700	69
514	20241125	100800	1377159950	50800	50700	50800	50700	79
515	20241125	100700	1373152850	50700	50700	50800	50700	80
516	20241125	100600	1369096350	50700	50800	50800	50700	72
517	20241125	100500	1365442550	50800	50700	50800	50700	188
518	20241125	100400	1355910850	50700	50600	50700	50600	101
519	20241125	100300	1350800150	50500	50600	50600	50500	59
520	20241125	100200	1347820550	50500	50500	50500	50500	17
521	20241125	100100	1346962050	50500	50600	50700	50500	84
522	20241125	100000	1342715950	50600	50500	50600	50500	119
523	20241125	095900	1336704750	50500	50400	50600	50400	408
524	20241125	095800	1316100750	50600	50600	50600	50500	179
525	20241125	095700	1307059750	50600	50700	50700	50600	26
526	20241125	095600	1305744050	50600	50700	50700	50600	28
527	20241125	095500	1304325450	50500	50500	50500	50500	0
528	20241125	095400	1304325450	50500	50600	50600	50500	1304
529	20241125	095300	1238463450	50600	50600	50600	50400	304
530	20241125	095200	1223118250	50500	50800	50800	50500	408
531	20241125	095100	1202491850	50700	50700	50700	50700	163
532	20241125	095000	1194227750	50700	50600	50700	50600	121
533	20241125	094900	1188095050	50700	50700	50700	50700	109
534	20241125	094800	1182568750	50700	50600	50700	50600	667
535	20241125	094700	1148753450	50600	50500	50600	50500	334
536	20241125	094600	1131853350	50500	50300	50500	50300	217
537	20241125	094500	1120908650	50300	50400	50400	50300	47
538	20241125	094400	1118543350	50400	50300	50400	50300	67
539	20241125	094300	1115167150	50300	50300	50300	50300	96
540	20241125	094200	1110338350	50300	50400	50400	50200	158
541	20241125	094100	1102392450	50200	50200	50300	50200	220
542	20241125	094000	1091335650	50300	50300	50300	50300	425
543	20241125	093900	1069958150	50300	50300	50300	50300	89
544	20241125	093800	1065481450	50300	50300	50300	50300	52
545	20241125	093700	1062865850	50200	50300	50300	50200	191
546	20241125	093600	1053266050	50400	50400	50400	50300	11
547	20241125	093500	1052712150	50400	50400	50400	50400	5
548	20241125	093400	1052460150	50400	50400	50400	50400	87
549	20241125	093300	1048075350	50400	50400	50400	50400	37
550	20241125	093200	1046210550	50400	50500	50600	50400	1288
551	20241125	093100	981207250	50500	50500	50500	50500	0
552	20241125	093000	981207250	50500	50400	50500	50400	43
553	20241125	092900	979038750	50400	50400	50600	50400	525
554	20241125	092800	952530050	50400	50300	50400	50300	572
555	20241125	092700	923737950	50100	50200	50200	50100	68
556	20241125	092600	920324550	50100	50200	50300	50100	301
557	20241125	092500	905222150	50200	50200	50300	50100	85
558	20241125	092400	900958050	50300	50000	50300	50000	23
559	20241125	092300	899801450	50000	50200	50300	50000	754
560	20241125	092200	862036650	50200	50400	50400	50200	668
561	20241125	092100	828483450	50300	50400	50400	50300	512
562	20241125	092000	802683850	50400	50400	50500	50400	448
563	20241125	091900	780064650	50400	50300	50400	50300	37
564	20241125	091800	778202550	50400	50500	50500	50400	243
565	20241125	091700	765953750	50400	50600	50600	50400	1831
566	20241125	091600	673428750	50600	50600	50600	50600	1
567	20241125	091500	673378150	50600	50600	50600	50600	121
568	20241125	091400	667255550	50600	50500	50600	50400	367
569	20241125	091300	648717550	50600	50700	50700	50600	56
570	20241125	091200	645878950	50700	50500	50700	50500	67
571	20241125	091100	642484250	50600	50600	50700	50500	288
572	20241125	091000	627920650	50600	50600	50800	50600	829
573	20241125	090900	585934950	50700	50800	50900	50700	690
574	20241125	090800	550885250	50700	50200	50800	50200	3762
575	20241125	090700	360666550	50400	50300	50400	50000	576
576	20241125	090600	331754450	50300	50300	50500	50300	424
577	20241125	090500	310396150	50300	50100	50300	50100	1443
578	20241125	090400	237860250	50100	50400	50400	50100	341
579	20241125	090300	220765850	50000	50400	50400	50000	605
580	20241125	090200	190413750	50400	50500	50600	50400	293
581	20241125	090100	175633150	50700	50800	50900	50700	343
582	20241125	090000	158219150	50700	49950	50700	49900	3163