KissMeData/006360/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184800	11913474230	19170	19170	19170	19170	183317
3	20241125	184700	11913474230	19170	19170	19170	19170	0
4	20241125	184600	11913474230	19170	19170	19170	19170	0
5	20241125	184500	11913474230	19170	19170	19170	19170	0
6	20241125	184400	11913474230	19170	19170	19170	19170	0
7	20241125	184300	11913474230	19170	19170	19170	19170	0
8	20241125	184200	11913474230	19170	19170	19170	19170	0
9	20241125	184100	11913474230	19170	19170	19170	19170	0
10	20241125	184000	11913474230	19170	19170	19170	19170	0
11	20241125	183900	11913474230	19170	19170	19170	19170	0
12	20241125	183800	11913474230	19170	19170	19170	19170	0
13	20241125	183700	11913474230	19170	19170	19170	19170	0
14	20241125	183600	11913474230	19170	19170	19170	19170	0
15	20241125	183500	11913474230	19170	19170	19170	19170	0
16	20241125	183400	11913474230	19170	19170	19170	19170	0
17	20241125	183300	11913474230	19170	19170	19170	19170	0
18	20241125	183200	11913474230	19170	19170	19170	19170	0
19	20241125	183100	11913474230	19170	19170	19170	19170	0
20	20241125	183000	11913474230	19170	19170	19170	19170	0
21	20241125	182900	11913474230	19170	19170	19170	19170	0
22	20241125	182800	11913474230	19170	19170	19170	19170	0
23	20241125	182700	11913474230	19170	19170	19170	19170	0
24	20241125	182600	11913474230	19170	19170	19170	19170	0
25	20241125	182500	11913474230	19170	19170	19170	19170	0
26	20241125	182400	11913474230	19170	19170	19170	19170	0
27	20241125	182300	11913474230	19170	19170	19170	19170	0
28	20241125	182200	11913474230	19170	19170	19170	19170	0
29	20241125	182100	11913474230	19170	19170	19170	19170	0
30	20241125	182000	11913474230	19170	19170	19170	19170	0
31	20241125	181900	11913474230	19170	19170	19170	19170	0
32	20241125	181800	11913474230	19170	19170	19170	19170	183317
33	20241125	181700	11913474230	19170	19170	19170	19170	0
34	20241125	181600	11913474230	19170	19170	19170	19170	0
35	20241125	181500	11913474230	19170	19170	19170	19170	0
36	20241125	181400	11913474230	19170	19170	19170	19170	0
37	20241125	181300	11913474230	19170	19170	19170	19170	0
38	20241125	181200	11913474230	19170	19170	19170	19170	0
39	20241125	181100	11913474230	19170	19170	19170	19170	0
40	20241125	181000	11913474230	19170	19170	19170	19170	0
41	20241125	180900	11913474230	19170	19170	19170	19170	0
42	20241125	180800	11913474230	19170	19170	19170	19170	0
43	20241125	180700	11913474230	19170	19170	19170	19170	0
44	20241125	180600	11913474230	19170	19170	19170	19170	0
45	20241125	180500	11913474230	19170	19170	19170	19170	0
46	20241125	180400	11913474230	19170	19170	19170	19170	0
47	20241125	180300	11913474230	19170	19170	19170	19170	0
48	20241125	180200	11913474230	19170	19170	19170	19170	0
49	20241125	180100	11913474230	19170	19170	19170	19170	0
50	20241125	180000	11913474230	19170	19170	19170	19170	0
51	20241125	175900	11913474230	19170	19170	19170	19170	0
52	20241125	175800	11913474230	19170	19170	19170	19170	0
53	20241125	175700	11913474230	19170	19170	19170	19170	0
54	20241125	175600	11913474230	19170	19170	19170	19170	0
55	20241125	175500	11913474230	19170	19170	19170	19170	0
56	20241125	175400	11913474230	19170	19170	19170	19170	0
57	20241125	175300	11913474230	19170	19170	19170	19170	0
58	20241125	175200	11913474230	19170	19170	19170	19170	0
59	20241125	175100	11913474230	19170	19170	19170	19170	0
60	20241125	175000	11913474230	19170	19170	19170	19170	0
61	20241125	174900	11913474230	19170	19170	19170	19170	0
62	20241125	174800	11913474230	19170	19170	19170	19170	183317
63	20241125	174700	11913474230	19170	19170	19170	19170	0
64	20241125	174600	11913474230	19170	19170	19170	19170	0
65	20241125	174500	11913474230	19170	19170	19170	19170	0
66	20241125	174400	11913474230	19170	19170	19170	19170	0
67	20241125	174300	11913474230	19170	19170	19170	19170	0
68	20241125	174200	11913474230	19170	19170	19170	19170	0
69	20241125	174100	11913474230	19170	19170	19170	19170	0
70	20241125	174000	11913474230	19170	19170	19170	19170	0
71	20241125	173900	11913474230	19170	19170	19170	19170	0
72	20241125	173800	11913474230	19170	19170	19170	19170	0
73	20241125	173700	11913474230	19170	19170	19170	19170	0
74	20241125	173600	11913474230	19170	19170	19170	19170	0
75	20241125	173500	11913474230	19170	19170	19170	19170	0
76	20241125	173400	11913474230	19170	19170	19170	19170	0
77	20241125	173300	11913474230	19170	19170	19170	19170	0
78	20241125	173200	11913474230	19170	19170	19170	19170	0
79	20241125	173100	11913474230	19170	19170	19170	19170	0
80	20241125	173000	11913474230	19170	19170	19170	19170	0
81	20241125	172900	11913474230	19170	19170	19170	19170	0
82	20241125	172800	11913474230	19170	19170	19170	19170	0
83	20241125	172700	11913474230	19170	19170	19170	19170	0
84	20241125	172600	11913474230	19170	19170	19170	19170	0
85	20241125	172500	11913474230	19170	19170	19170	19170	0
86	20241125	172400	11913474230	19170	19170	19170	19170	0
87	20241125	172300	11913474230	19170	19170	19170	19170	0
88	20241125	172200	11913474230	19170	19170	19170	19170	0
89	20241125	172100	11913474230	19170	19170	19170	19170	0
90	20241125	172000	11913474230	19170	19170	19170	19170	0
91	20241125	171900	11913474230	19170	19170	19170	19170	0
92	20241125	171800	11913474230	19170	19170	19170	19170	183317
93	20241125	171700	11913474230	19170	19170	19170	19170	0
94	20241125	171600	11913474230	19170	19170	19170	19170	0
95	20241125	171500	11913474230	19170	19170	19170	19170	0
96	20241125	171400	11913474230	19170	19170	19170	19170	0
97	20241125	171300	11913474230	19170	19170	19170	19170	0
98	20241125	171200	11913474230	19170	19170	19170	19170	0
99	20241125	171100	11913474230	19170	19170	19170	19170	0
100	20241125	171000	11913474230	19170	19170	19170	19170	0
101	20241125	170900	11913474230	19170	19170	19170	19170	0
102	20241125	170800	11913474230	19170	19170	19170	19170	0
103	20241125	170700	11913474230	19170	19170	19170	19170	0
104	20241125	170600	11913474230	19170	19170	19170	19170	0
105	20241125	170500	11913474230	19170	19170	19170	19170	0
106	20241125	170400	11913474230	19170	19170	19170	19170	0
107	20241125	170300	11913474230	19170	19170	19170	19170	0
108	20241125	170200	11913474230	19170	19170	19170	19170	0
109	20241125	170100	11913474230	19170	19170	19170	19170	0
110	20241125	170000	11913474230	19170	19170	19170	19170	0
111	20241125	165900	11913474230	19170	19170	19170	19170	0
112	20241125	165800	11913474230	19170	19170	19170	19170	0
113	20241125	165700	11913474230	19170	19170	19170	19170	0
114	20241125	165600	11913474230	19170	19170	19170	19170	0
115	20241125	165500	11913474230	19170	19170	19170	19170	0
116	20241125	165400	11913474230	19170	19170	19170	19170	0
117	20241125	165300	11913474230	19170	19170	19170	19170	0
118	20241125	165200	11913474230	19170	19170	19170	19170	0
119	20241125	165100	11913474230	19170	19170	19170	19170	0
120	20241125	165000	11913474230	19170	19170	19170	19170	0
121	20241125	164900	11913474230	19170	19170	19170	19170	0
122	20241125	164800	11913474230	19170	19170	19170	19170	183317
123	20241125	164700	11913474230	19170	19170	19170	19170	0
124	20241125	164600	11913474230	19170	19170	19170	19170	0
125	20241125	164500	11913474230	19170	19170	19170	19170	0
126	20241125	164400	11913474230	19170	19170	19170	19170	0
127	20241125	164300	11913474230	19170	19170	19170	19170	0
128	20241125	164200	11913474230	19170	19170	19170	19170	0
129	20241125	164100	11913474230	19170	19170	19170	19170	0
130	20241125	164000	11913474230	19170	19170	19170	19170	0
131	20241125	163900	11913474230	19170	19170	19170	19170	0
132	20241125	163800	11913474230	19170	19170	19170	19170	0
133	20241125	163700	11913474230	19170	19170	19170	19170	0
134	20241125	163600	11913474230	19170	19170	19170	19170	0
135	20241125	163500	11913474230	19170	19170	19170	19170	0
136	20241125	163400	11913474230	19170	19170	19170	19170	0
137	20241125	163300	11913474230	19170	19170	19170	19170	0
138	20241125	163200	11913474230	19170	19170	19170	19170	0
139	20241125	163100	11913474230	19170	19170	19170	19170	0
140	20241125	163000	11913474230	19170	19170	19170	19170	0
141	20241125	162900	11913474230	19170	19170	19170	19170	0
142	20241125	162800	11913474230	19170	19170	19170	19170	0
143	20241125	162700	11913474230	19170	19170	19170	19170	0
144	20241125	162600	11913474230	19170	19170	19170	19170	0
145	20241125	162500	11913474230	19170	19170	19170	19170	0
146	20241125	162400	11913474230	19170	19170	19170	19170	0
147	20241125	162300	11913474230	19170	19170	19170	19170	0
148	20241125	162200	11913474230	19170	19170	19170	19170	0
149	20241125	162100	11913474230	19170	19170	19170	19170	0
150	20241125	162000	11913474230	19170	19170	19170	19170	0
151	20241125	161900	11913474230	19170	19170	19170	19170	0
152	20241125	161800	11913474230	19170	19170	19170	19170	183317
153	20241125	161700	11913474230	19170	19170	19170	19170	0
154	20241125	161600	11913474230	19170	19170	19170	19170	0
155	20241125	161500	11913474230	19170	19170	19170	19170	0
156	20241125	161400	11913474230	19170	19170	19170	19170	0
157	20241125	161300	11913474230	19170	19170	19170	19170	0
158	20241125	161200	11913474230	19170	19170	19170	19170	0
159	20241125	161100	11913474230	19170	19170	19170	19170	0
160	20241125	161000	11913474230	19170	19170	19170	19170	0
161	20241125	160900	11913474230	19170	19170	19170	19170	0
162	20241125	160800	11913474230	19170	19170	19170	19170	0
163	20241125	160700	11913474230	19170	19170	19170	19170	0
164	20241125	160600	11913474230	19170	19170	19170	19170	0
165	20241125	160500	11913474230	19170	19170	19170	19170	0
166	20241125	160400	11913474230	19170	19170	19170	19170	0
167	20241125	160300	11913474230	19170	19170	19170	19170	0
168	20241125	160200	11913474230	19170	19170	19170	19170	0
169	20241125	160100	11913474230	19170	19170	19170	19170	0
170	20241125	160000	11913474230	19170	19170	19170	19170	0
171	20241125	155900	11913474230	19170	19170	19170	19170	0
172	20241125	155800	11913474230	19170	19170	19170	19170	0
173	20241125	155700	11913474230	19170	19170	19170	19170	0
174	20241125	155600	11913474230	19170	19170	19170	19170	0
175	20241125	155500	11913474230	19170	19170	19170	19170	0
176	20241125	155400	11913474230	19170	19170	19170	19170	0
177	20241125	155300	11913474230	19170	19170	19170	19170	0
178	20241125	155200	11913474230	19170	19170	19170	19170	0
179	20241125	155100	11913474230	19170	19170	19170	19170	0
180	20241125	155000	11913474230	19170	19170	19170	19170	0
181	20241125	154900	11913474230	19170	19170	19170	19170	0
182	20241125	154800	11913474230	19170	19170	19170	19170	183317
183	20241125	154700	11913474230	19170	19170	19170	19170	0
184	20241125	154600	11913474230	19170	19170	19170	19170	0
185	20241125	154500	11913474230	19170	19170	19170	19170	0
186	20241125	154400	11913474230	19170	19170	19170	19170	0
187	20241125	154300	11913474230	19170	19170	19170	19170	0
188	20241125	154200	11913474230	19170	19170	19170	19170	0
189	20241125	154100	11913474230	19170	19170	19170	19170	0
190	20241125	154000	11913474230	19170	19170	19170	19170	0
191	20241125	153900	11913474230	19170	19170	19170	19170	0
192	20241125	153800	11913474230	19170	19170	19170	19170	0
193	20241125	153700	11913474230	19170	19170	19170	19170	0
194	20241125	153600	11913474230	19170	19170	19170	19170	0
195	20241125	153500	11913474230	19170	19170	19170	19170	0
196	20241125	153400	11913474230	19170	19170	19170	19170	0
197	20241125	153300	11913474230	19170	19170	19170	19170	0
198	20241125	153200	11913474230	19170	19170	19170	19170	0
199	20241125	153100	11913474230	19170	19170	19170	19170	0
200	20241125	153000	11913474230	19170	19170	19170	19170	183317
201	20241125	152900	8399287340	18990	18990	18990	18990	0
202	20241125	152800	8399287340	18990	18990	18990	18990	0
203	20241125	152700	8399287340	18990	18990	18990	18990	0
204	20241125	152600	8399287340	18990	18990	18990	18990	0
205	20241125	152500	8399287340	18990	18990	18990	18990	0
206	20241125	152400	8399287340	18990	18990	18990	18990	0
207	20241125	152300	8399287340	18990	18990	18990	18990	0
208	20241125	152200	8399287340	18990	18990	18990	18990	0
209	20241125	152100	8399287340	18990	18990	18990	18990	0
210	20241125	152000	8399287340	18990	18990	18990	18990	0
211	20241125	151900	8399287340	18990	18980	18990	18970	295
212	20241125	151800	8393686410	18990	18950	18990	18950	1547
213	20241125	151700	8364332830	18970	18990	18990	18960	4545
214	20241125	151600	8278047690	18990	18980	18990	18970	2386
215	20241125	151500	8232753020	18990	18980	18990	18980	1782
216	20241125	151400	8198917710	18990	18980	18990	18980	2381
217	20241125	151300	8153706360	18990	18990	18990	18980	2022
218	20241125	151200	8115311350	18990	18990	18990	18980	490
219	20241125	151100	8106006290	18990	18990	18990	18980	4981
220	20241125	151000	8011457890	18990	18980	18990	18970	1758
221	20241125	150900	7978082050	18990	18980	18990	18970	1523
222	20241125	150800	7949162840	18980	18970	18980	18960	3037
223	20241125	150700	7891546640	18950	18970	18970	18950	338
224	20241125	150600	7885137590	18970	18930	18970	18930	2134
225	20241125	150500	7844669770	18960	18930	18960	18930	949
226	20241125	150400	7826695500	18930	18940	18940	18930	181
227	20241125	150300	7823268510	18940	18940	18940	18930	225
228	20241125	150200	7819008560	18940	18920	18940	18920	978
229	20241125	150100	7800501260	18910	18960	18960	18910	2044
230	20241125	150000	7761810090	18950	18950	18960	18940	1049
231	20241125	145900	7741931190	18960	18940	18960	18940	1132
232	20241125	145800	7720475910	18950	18950	18960	18940	1003
233	20241125	145700	7701469470	18960	18960	18960	18950	326
234	20241125	145600	7695290220	18950	18960	18960	18950	675
235	20241125	145500	7682493570	18960	18960	18970	18960	250
236	20241125	145400	7677753040	18970	18960	18970	18960	319
237	20241125	145300	7671703790	18970	18970	18980	18960	130
238	20241125	145200	7669237130	18980	18990	18990	18970	1378
239	20241125	145100	7643082480	18990	18990	18990	18980	183
240	20241125	145000	7639608220	18990	18980	18990	18980	554
241	20241125	144900	7629089800	18990	18990	18990	18980	178
242	20241125	144800	7625710520	18980	18990	18990	18980	427
243	20241125	144700	7617604560	18980	18990	18990	18980	159
244	20241125	144600	7614586490	18980	18960	18990	18960	452
245	20241125	144500	7606006700	18960	18980	18990	18960	1080
246	20241125	144400	7585516250	18980	18990	18990	18980	241
247	20241125	144300	7580940940	18990	18990	18990	18980	569
248	20241125	144200	7570138880	18990	18990	18990	18980	477
249	20241125	144100	7561081540	18980	18990	18990	18980	670
250	20241125	144000	7548361520	18980	18990	18990	18980	511
251	20241125	143900	7538659300	18990	18990	18990	18980	428
252	20241125	143800	7530532980	18990	18980	18990	18980	438
253	20241125	143700	7522218340	18980	19000	19000	18980	1240
254	20241125	143600	7498668100	19000	18990	19000	18990	131
255	20241125	143500	7496180050	18990	18990	19000	18990	443
256	20241125	143400	7487767080	18990	18990	19000	18980	2209
257	20241125	143300	7445816890	19000	18990	19000	18990	660
258	20241125	143200	7433278740	19000	18990	19000	18990	599
259	20241125	143100	7421899180	18990	18990	19000	18990	983
260	20241125	143000	7403225390	18990	18970	18990	18960	10550
261	20241125	142900	7202982990	18970	18970	18970	18960	202
262	20241125	142800	7199151720	18970	18950	18970	18940	2636
263	20241125	142700	7149201180	18950	18950	18950	18940	1471
264	20241125	142600	7121334960	18940	18940	18950	18940	787
265	20241125	142500	7106428310	18940	18930	18950	18920	3068
266	20241125	142400	7048337740	18930	18940	18940	18930	242
267	20241125	142300	7043755660	18940	18940	18940	18930	195
268	20241125	142200	7040063180	18940	18930	18940	18930	186
269	20241125	142100	7036541950	18940	18930	18940	18930	588
270	20241125	142000	7025409960	18940	18920	18940	18920	295
271	20241125	141900	7019825530	18920	18940	18940	18920	356
272	20241125	141800	7013087870	18940	18920	18940	18920	357
273	20241125	141700	7006328930	18920	18920	18930	18920	152
274	20241125	141600	7003452970	18930	18920	18930	18920	230
275	20241125	141500	6999100400	18930	18930	18930	18920	416
276	20241125	141400	6991226860	18930	18930	18930	18920	104
277	20241125	141300	6989258820	18920	18910	18930	18910	215
278	20241125	141200	6985192230	18920	18930	18930	18910	511
279	20241125	141100	6975523270	18930	18930	18930	18920	206
280	20241125	141000	6971625310	18920	18920	18930	18920	156
281	20241125	140900	6968673580	18930	18940	18940	18920	225
282	20241125	140800	6964415090	18920	18900	18940	18900	1515
283	20241125	140700	6935740680	18900	18920	18920	18900	191
284	20241125	140600	6932129560	18910	18910	18920	18910	321
285	20241125	140500	6926058450	18920	18920	18920	18910	188
286	20241125	140400	6922502530	18920	18910	18920	18910	174
287	20241125	140300	6919212100	18920	18910	18920	18900	169
288	20241125	140200	6916017240	18910	18920	18920	18910	744
289	20241125	140100	6901947020	18920	18900	18920	18900	628
290	20241125	140000	6890073930	18900	18880	18900	18880	351
291	20241125	135900	6883441270	18890	18880	18900	18880	673
292	20241125	135800	6870729960	18880	18880	18890	18870	101
293	20241125	135700	6868822990	18890	18890	18890	18870	831
294	20241125	135600	6853132970	18880	18890	18900	18880	384
295	20241125	135500	6845879390	18890	18890	18900	18890	46
296	20241125	135400	6845010410	18890	18910	18920	18890	294
297	20241125	135300	6839452050	18900	18890	18920	18890	332
298	20241125	135200	6833174040	18930	18880	18930	18880	380
299	20241125	135100	6825994160	18880	18900	18900	18880	1007
300	20241125	135000	6806969410	18910	18920	18930	18900	794
301	20241125	134900	6791952560	18910	18910	18920	18910	352
302	20241125	134800	6785295980	18920	18910	18920	18910	107
303	20241125	134700	6783272080	18920	18910	18920	18910	331
304	20241125	134600	6777010910	18910	18910	18920	18910	186
305	20241125	134500	6773493140	18910	18910	18920	18910	395
306	20241125	134400	6766022230	18920	18910	18920	18910	62
307	20241125	134300	6764849590	18920	18910	18920	18900	150
308	20241125	134200	6762013020	18910	18900	18910	18900	433
309	20241125	134100	6753828620	18900	18900	18910	18900	233
310	20241125	134000	6749423090	18900	18920	18920	18900	339
311	20241125	133900	6743012600	18910	18900	18920	18900	302
312	20241125	133800	6737302640	18900	18910	18920	18900	1499
313	20241125	133700	6708955870	18910	18920	18920	18910	204
314	20241125	133600	6705097300	18920	18910	18920	18910	122
315	20241125	133500	6702789770	18920	18950	18950	18910	646
316	20241125	133400	6690561150	18950	18940	18950	18940	282
317	20241125	133300	6685218920	18940	18950	18960	18930	1365
318	20241125	133200	6659350420	18940	18940	18950	18940	162
319	20241125	133100	6656281900	18940	18910	18940	18910	607
320	20241125	133000	6644797100	18910	18910	18920	18910	239
321	20241125	132900	6640277450	18910	18930	18940	18910	175
322	20241125	132800	6636966000	18930	18930	18950	18920	299
323	20241125	132700	6631304340	18910	18930	18940	18910	225
324	20241125	132600	6627045730	18930	18910	18960	18900	648
325	20241125	132500	6614785450	18910	18930	18940	18910	1129
326	20241125	132400	6593430150	18940	18950	18960	18930	227
327	20241125	132300	6589131540	18950	18940	18960	18920	986
328	20241125	132200	6570462060	18920	18940	18950	18920	391
329	20241125	132100	6563058950	18940	18940	18950	18940	205
330	20241125	132000	6559175510	18940	18940	18950	18930	1398
331	20241125	131900	6532708850	18940	18940	18950	18930	630
332	20241125	131800	6520779980	18940	18930	18950	18930	194
333	20241125	131700	6517105940	18940	18940	18950	18940	209
334	20241125	131600	6513147220	18940	18940	18960	18940	225
335	20241125	131500	6508884240	18940	18940	18950	18930	210
336	20241125	131400	6504907250	18930	18950	18950	18930	140
337	20241125	131300	6502256100	18950	18930	18960	18930	756
338	20241125	131200	6487931750	18930	18940	18950	18930	113
339	20241125	131100	6485790980	18930	18940	18950	18930	872
340	20241125	131000	6469274930	18940	18950	18950	18940	95
341	20241125	130900	6467475180	18950	18940	18950	18940	167
342	20241125	130800	6464311100	18950	18940	18950	18940	333
343	20241125	130700	6458003360	18950	18940	18950	18940	361
344	20241125	130600	6451165870	18940	18940	18950	18940	367
345	20241125	130500	6444214590	18930	18940	18950	18930	518
346	20241125	130400	6434403250	18920	18910	18950	18910	1665
347	20241125	130300	6402886480	18910	18910	18920	18910	474
348	20241125	130200	6393921940	18920	18910	18920	18910	425
349	20241125	130100	6385882440	18910	18920	18920	18910	64
350	20241125	130000	6384671880	18920	18930	18930	18910	314
351	20241125	125900	6378730690	18920	18920	18930	18920	202
352	20241125	125800	6374908060	18920	18940	18940	18920	120
353	20241125	125700	6372636530	18930	18920	18940	18920	155
354	20241125	125600	6369703200	18930	18930	18930	18920	254
355	20241125	125500	6364895400	18920	18930	18930	18910	65
356	20241125	125400	6363665530	18930	18920	18940	18910	153
357	20241125	125300	6360770470	18930	18920	18930	18920	293
358	20241125	125200	6355225470	18920	18920	18930	18910	209
359	20241125	125100	6351271310	18930	18930	18940	18920	98
360	20241125	125000	6349416370	18920	18900	18940	18900	182
361	20241125	124900	6345971700	18930	18930	18940	18900	388
362	20241125	124800	6338632010	18930	18930	18930	18920	258
363	20241125	124700	6333748390	18930	18920	18940	18920	155
364	20241125	124600	6330814190	18930	18930	18930	18920	282
365	20241125	124500	6325477660	18920	18930	18930	18920	240
366	20241125	124400	6320935010	18930	18940	18940	18930	206
367	20241125	124300	6317034540	18940	18930	18940	18930	270
368	20241125	124200	6311922830	18940	18940	18950	18930	73
369	20241125	124100	6310540160	18940	18950	18950	18930	212
370	20241125	124000	6306524140	18950	18940	18950	18930	580
371	20241125	123900	6295538880	18950	18950	18950	18940	309
372	20241125	123800	6289684560	18950	18940	18950	18930	398
373	20241125	123700	6282146100	18950	18940	18950	18940	395
374	20241125	123600	6274663850	18940	18940	18950	18940	253
375	20241125	123500	6269869990	18940	18940	18950	18930	149
376	20241125	123400	6267046870	18940	18930	18950	18930	239
377	20241125	123300	6262520460	18930	18940	18940	18930	170
378	20241125	123200	6259301830	18930	18930	18940	18930	109
379	20241125	123100	6257237760	18930	18930	18940	18930	188
380	20241125	123000	6253677580	18940	18940	18940	18930	276
381	20241125	122900	6248452350	18940	18920	18940	18920	72
382	20241125	122800	6247089280	18940	18910	18940	18910	510
383	20241125	122700	6237439030	18910	18910	18920	18900	394
384	20241125	122600	6229989810	18910	18910	18920	18910	298
385	20241125	122500	6224353570	18920	18920	18930	18920	486
386	20241125	122400	6215157330	18920	18930	18940	18920	601
387	20241125	122300	6203781010	18930	18940	18940	18930	1193
388	20241125	122200	6181196420	18930	18930	18940	18930	296
389	20241125	122100	6175592150	18940	18950	18950	18930	336
390	20241125	122000	6169228340	18940	18940	18950	18940	252
391	20241125	121900	6164455170	18940	18940	18950	18920	6654
392	20241125	121800	6038536840	18940	18950	18950	18930	146
393	20241125	121700	6035771750	18950	18940	18950	18930	152
394	20241125	121600	6032892840	18940	18950	18950	18940	524
395	20241125	121500	6022966230	18960	19000	19000	18950	1330
396	20241125	121400	5997725140	19000	19000	19010	19000	404
397	20241125	121300	5990048730	19000	19000	19010	19000	290
398	20241125	121200	5984538180	19000	19010	19010	19000	219
399	20241125	121100	5980376140	19010	19010	19010	19000	143
400	20241125	121000	5977658590	19000	19000	19010	19000	263
401	20241125	120900	5972661350	19010	19010	19010	19000	212
402	20241125	120800	5968631590	19000	18990	19000	18950	2212
403	20241125	120700	5926638970	18980	18980	18990	18980	137
404	20241125	120600	5924038520	18980	18980	18990	18980	238
405	20241125	120500	5919520260	18980	18990	18990	18980	669
406	20241125	120400	5906816450	19000	18990	19000	18980	1613
407	20241125	120300	5876185590	18990	18990	19000	18990	183
408	20241125	120200	5872709210	19000	19000	19000	18990	442
409	20241125	120100	5864314580	19000	18990	19000	18990	48
410	20241125	120000	5863402690	19010	19020	19020	19000	199
411	20241125	115900	5859620450	19000	19000	19000	18990	243
412	20241125	115800	5855004050	18990	19000	19000	18990	930
413	20241125	115700	5837334850	19000	19010	19010	19000	1085
414	20241125	115600	5816709290	19010	19010	19010	19000	218
415	20241125	115500	5812565760	19000	19000	19010	19000	611
416	20241125	115400	5800952850	19000	19010	19010	19000	685
417	20241125	115300	5787931370	19010	19000	19010	19000	412
418	20241125	115200	5780100740	19000	19000	19000	18990	2953
419	20241125	115100	5723993790	19000	18990	19000	18990	861
420	20241125	115000	5707635530	19000	18990	19000	18990	249
421	20241125	114900	5702906100	18990	18980	19000	18980	958
422	20241125	114800	5684714160	18990	18960	18990	18950	821
423	20241125	114700	5669140760	18950	18950	18960	18950	236
424	20241125	114600	5664667250	18960	18950	18960	18940	167
425	20241125	114500	5661502760	18950	18950	18960	18950	178
426	20241125	114400	5658129310	18950	18950	18960	18940	761
427	20241125	114300	5643707180	18940	18940	18960	18940	216
428	20241125	114200	5639614380	18940	18940	18960	18940	261
429	20241125	114100	5634669140	18950	18950	18950	18940	150
430	20241125	114000	5631827250	18940	18950	18950	18940	278
431	20241125	113900	5626561660	18950	18930	18950	18930	396
432	20241125	113800	5619061580	18930	18930	18940	18930	214
433	20241125	113700	5615010070	18930	18920	18930	18920	281
434	20241125	113600	5609692280	18920	18930	18940	18920	236
435	20241125	113500	5605224730	18930	18930	18940	18930	427
436	20241125	113400	5597138660	18940	18930	18940	18930	224
437	20241125	113300	5592896910	18930	18920	18940	18910	261
438	20241125	113200	5587957260	18910	18960	18970	18910	1188
439	20241125	113100	5565458760	18960	18940	18960	18940	142
440	20241125	113000	5562767860	18950	18940	18950	18940	280
441	20241125	112900	5557463950	18940	18940	18950	18940	219
442	20241125	112800	5553315570	18940	18940	18950	18940	576
443	20241125	112700	5542403120	18950	18940	18950	18940	196
444	20241125	112600	5538690390	18940	18950	18950	18940	166
445	20241125	112500	5535545800	18940	18940	18950	18940	138
446	20241125	112400	5532931280	18940	18930	18950	18930	235
447	20241125	112300	5528480700	18940	18920	18980	18920	1591
448	20241125	112200	5498317450	18920	18960	18970	18910	695
449	20241125	112100	5485153760	18960	18940	18980	18930	515
450	20241125	112000	5475389480	18940	18950	18980	18910	2010
451	20241125	111900	5437324300	18970	18970	18980	18940	924
452	20241125	111800	5419808100	18970	18960	18980	18960	518
453	20241125	111700	5409984230	18960	18960	18970	18950	346
454	20241125	111600	5403424300	18960	18970	18980	18960	513
455	20241125	111500	5393695960	18970	18950	18980	18950	326
456	20241125	111400	5387513100	18950	18990	19000	18950	959
457	20241125	111300	5369321170	18990	19010	19010	18990	1183
458	20241125	111200	5346839390	19010	19000	19010	18980	4379
459	20241125	111100	5263609340	19010	19050	19070	19000	4696
460	20241125	111000	5174271370	19070	19130	19130	19050	3097
461	20241125	110900	5115175660	19130	19140	19140	19110	1049
462	20241125	110800	5095111850	19140	19130	19140	19110	1303
463	20241125	110700	5070185260	19120	19140	19140	19120	1100
464	20241125	110600	5049137570	19140	19140	19140	19130	727
465	20241125	110500	5035223150	19140	19140	19150	19130	589
466	20241125	110400	5023949750	19150	19140	19150	19130	1109
467	20241125	110300	5002720690	19150	19150	19150	19140	490
468	20241125	110200	4993338570	19150	19140	19150	19140	548
469	20241125	110100	4982845770	19150	19150	19160	19130	995
470	20241125	110000	4963797130	19160	19140	19160	19130	598
471	20241125	105900	4952347420	19140	19130	19140	19130	978
472	20241125	105800	4933629700	19130	19090	19130	19080	1477
473	20241125	105700	4905424120	19100	19110	19120	19090	397
474	20241125	105600	4897842040	19110	19090	19110	19090	499
475	20241125	105500	4888314180	19100	19140	19140	19090	1717
476	20241125	105400	4855480700	19140	19130	19140	19130	665
477	20241125	105300	4842754970	19140	19120	19140	19120	980
478	20241125	105200	4824003520	19110	19150	19160	19110	2806
479	20241125	105100	4770332690	19160	19160	19170	19130	2212
480	20241125	105000	4727994850	19180	19190	19190	19130	2698
481	20241125	104900	4676263070	19190	19190	19190	19170	385
482	20241125	104800	4668878480	19180	19190	19190	19180	741
483	20241125	104700	4654661920	19180	19180	19190	19180	974
484	20241125	104600	4635975810	19180	19190	19190	19180	642
485	20241125	104500	4623658290	19190	19170	19190	19170	828
486	20241125	104400	4607770460	19190	19190	19200	19170	3210
487	20241125	104300	4546175560	19190	19170	19200	19170	3685
488	20241125	104200	4475469270	19180	19170	19180	19170	1674
489	20241125	104100	4443362310	19170	19180	19180	19170	1591
490	20241125	104000	4412848770	19170	19150	19180	19150	5279
491	20241125	103900	4311630860	19150	19160	19160	19150	1070
492	20241125	103800	4291133460	19150	19160	19170	19150	1729
493	20241125	103700	4258005290	19160	19160	19160	19150	1597
494	20241125	103600	4227418830	19160	19150	19180	19140	7269
495	20241125	103500	4088159220	19150	19130	19150	19120	2693
496	20241125	103400	4036634960	19130	19150	19150	19120	2494
497	20241125	103300	3988922320	19140	19130	19160	19130	2022
498	20241125	103200	3950217320	19140	19140	19150	19120	2614
499	20241125	103100	3900192480	19150	19120	19150	19120	14609
500	20241125	103000	3620682340	19120	19120	19120	19110	1326
501	20241125	102900	3595333470	19110	19120	19120	19110	467
502	20241125	102800	3586407020	19120	19110	19120	19100	3309
503	20241125	102700	3523167740	19110	19070	19110	19070	18788
504	20241125	102600	3164474620	19080	19070	19080	19070	316
505	20241125	102500	3158446820	19070	19070	19080	19060	890
506	20241125	102400	3141476570	19070	19070	19080	19060	2255
507	20241125	102300	3098470070	19070	19070	19070	19060	381
508	20241125	102200	3091205980	19070	19050	19080	19050	5058
509	20241125	102100	2994761090	19050	19050	19050	19040	1493
510	20241125	102000	2966327140	19050	19050	19060	19040	746
511	20241125	101900	2952117680	19050	19010	19060	19000	5250
512	20241125	101800	2852278590	19020	19060	19070	19000	3210
513	20241125	101700	2791153790	19070	19060	19070	19050	3338
514	20241125	101600	2727532000	19060	19040	19060	19040	1580
515	20241125	101500	2697431380	19050	19040	19050	19030	3808
516	20241125	101400	2624915340	19040	18990	19040	18990	10517
517	20241125	101300	2425051280	18990	18940	19000	18940	7190
518	20241125	101200	2288630240	18940	18950	18950	18940	2854
519	20241125	101100	2234554890	18940	18940	18940	18920	1612
520	20241125	101000	2204034590	18920	18860	18930	18850	26340
521	20241125	100900	1706534180	18850	18860	18870	18850	789
522	20241125	100800	1691654120	18850	18810	18850	18800	5393
523	20241125	100700	1590050970	18810	18810	18810	18800	399
524	20241125	100600	1582547120	18810	18790	18810	18790	1010
525	20241125	100500	1563559590	18790	18780	18790	18770	81
526	20241125	100400	1562038400	18780	18770	18790	18770	476
527	20241125	100300	1553100230	18780	18750	18780	18750	1153
528	20241125	100200	1531475110	18750	18710	18750	18710	4014
529	20241125	100100	1456281950	18710	18700	18720	18680	1403
530	20241125	100000	1430042090	18700	18700	18710	18700	166
531	20241125	095900	1426937000	18700	18700	18710	18700	94
532	20241125	095800	1425179140	18700	18710	18720	18700	255
533	20241125	095700	1420408410	18710	18700	18720	18700	29
534	20241125	095600	1419865820	18700	18700	18700	18700	32
535	20241125	095500	1419267420	18690	18690	18690	18690	20
536	20241125	095400	1418893620	18690	18710	18720	18690	316
537	20241125	095300	1412983010	18720	18710	18720	18710	219
538	20241125	095200	1408883480	18720	18710	18720	18710	29
539	20241125	095100	1408340690	18720	18700	18720	18690	68
540	20241125	095000	1407068860	18690	18690	18700	18690	182
541	20241125	094900	1403666710	18690	18700	18710	18690	56
542	20241125	094800	1402619640	18700	18710	18710	18690	134
543	20241125	094700	1400113430	18680	18670	18680	18660	404
544	20241125	094600	1392570250	18680	18690	18690	18670	1619
545	20241125	094500	1362337320	18690	18690	18690	18680	403
546	20241125	094400	1354805910	18680	18700	18700	18680	1763
547	20241125	094300	1321855250	18700	18710	18710	18700	29
548	20241125	094200	1321312680	18710	18710	18720	18710	1098
549	20241125	094100	1300760100	18700	18740	18740	18690	1454
550	20241125	094000	1273567070	18740	18700	18750	18690	1603
551	20241125	093900	1243575780	18700	18690	18700	18690	1369
552	20241125	093800	1217984040	18690	18680	18690	18670	786
553	20241125	093700	1203308950	18690	18680	18690	18650	2687
554	20241125	093600	1153118550	18690	18670	18690	18670	664
555	20241125	093500	1140718360	18670	18640	18670	18640	1383
556	20241125	093400	1114929530	18650	18670	18670	18640	632
557	20241125	093300	1103139060	18670	18750	18750	18640	2843
558	20241125	093200	1050003720	18750	18800	18800	18720	1970
559	20241125	093100	1013066710	18800	18780	18800	18750	824
560	20241125	093000	997599190	18790	18810	18830	18790	1494
561	20241125	092900	969492330	18810	18830	18840	18810	1378
562	20241125	092800	943549970	18840	18860	18860	18830	410
563	20241125	092700	935824300	18860	18870	18870	18860	389
564	20241125	092600	928486520	18870	18870	18880	18870	466
565	20241125	092500	919693090	18870	18870	18880	18860	804
566	20241125	092400	904520850	18870	18820	18880	18820	3775
567	20241125	092300	833328130	18830	18780	18840	18780	5359
568	20241125	092200	732557430	18780	18750	18790	18750	773
569	20241125	092100	718056700	18760	18760	18760	18740	1298
570	20241125	092000	693719110	18760	18780	18790	18760	387
571	20241125	091900	686456690	18760	18790	18800	18750	1084
572	20241125	091800	666096900	18790	18740	18800	18740	5043
573	20241125	091700	571450760	18750	18740	18750	18720	678
574	20241125	091600	558750550	18750	18730	18750	18720	1594
575	20241125	091500	528885910	18730	18720	18750	18720	708
576	20241125	091400	515620820	18720	18750	18780	18710	2351
577	20241125	091300	471541880	18760	18700	18760	18700	4444
578	20241125	091200	388302670	18700	18700	18710	18690	1034
579	20241125	091100	368957070	18700	18690	18720	18680	353
580	20241125	091000	362354350	18680	18690	18690	18660	410
581	20241125	090900	354697440	18710	18680	18720	18670	3787
582	20241125	090800	283900160	18640	18630	18680	18580	1004
583	20241125	090700	265194430	18630	18680	18690	18630	1094
584	20241125	090600	244763240	18620	18700	18700	18610	1784
585	20241125	090500	211483800	18690	18620	18700	18620	2887
586	20241125	090400	157609350	18630	18610	18630	18610	538
587	20241125	090300	147592810	18610	18610	18630	18610	459
588	20241125	090200	139046330	18610	18570	18610	18500	1124
589	20241125	090100	118184510	18620	18500	18620	18500	3917
590	20241125	090000	45338490	18550	18540	18550	18500	2446