KissMeData/007110/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185000	20405023861	1696	1696	1696	1696	106860
3	20241129	184900	20405023861	1696	1696	1696	1696	0
4	20241129	184800	20405023861	1696	1696	1696	1696	0
5	20241129	184700	20405023861	1696	1696	1696	1696	0
6	20241129	184600	20405023861	1696	1696	1696	1696	0
7	20241129	184500	20405023861	1696	1696	1696	1696	0
8	20241129	184400	20405023861	1696	1696	1696	1696	0
9	20241129	184300	20405023861	1696	1696	1696	1696	0
10	20241129	184200	20405023861	1696	1696	1696	1696	0
11	20241129	184100	20405023861	1696	1696	1696	1696	0
12	20241129	184000	20405023861	1696	1696	1696	1696	0
13	20241129	183900	20405023861	1696	1696	1696	1696	0
14	20241129	183800	20405023861	1696	1696	1696	1696	0
15	20241129	183700	20405023861	1696	1696	1696	1696	0
16	20241129	183600	20405023861	1696	1696	1696	1696	0
17	20241129	183500	20405023861	1696	1696	1696	1696	0
18	20241129	183400	20405023861	1696	1696	1696	1696	0
19	20241129	183300	20405023861	1696	1696	1696	1696	0
20	20241129	183200	20405023861	1696	1696	1696	1696	0
21	20241129	183100	20405023861	1696	1696	1696	1696	0
22	20241129	183000	20405023861	1696	1696	1696	1696	0
23	20241129	182900	20405023861	1696	1696	1696	1696	0
24	20241129	182800	20405023861	1696	1696	1696	1696	0
25	20241129	182700	20405023861	1696	1696	1696	1696	0
26	20241129	182600	20405023861	1696	1696	1696	1696	0
27	20241129	182500	20405023861	1696	1696	1696	1696	0
28	20241129	182400	20405023861	1696	1696	1696	1696	0
29	20241129	182300	20405023861	1696	1696	1696	1696	0
30	20241129	182200	20405023861	1696	1696	1696	1696	0
31	20241129	182100	20405023861	1696	1696	1696	1696	0
32	20241129	182000	20405023861	1696	1696	1696	1696	106860
33	20241129	181900	20405023861	1696	1696	1696	1696	0
34	20241129	181800	20405023861	1696	1696	1696	1696	0
35	20241129	181700	20405023861	1696	1696	1696	1696	0
36	20241129	181600	20405023861	1696	1696	1696	1696	0
37	20241129	181500	20405023861	1696	1696	1696	1696	0
38	20241129	181400	20405023861	1696	1696	1696	1696	0
39	20241129	181300	20405023861	1696	1696	1696	1696	0
40	20241129	181200	20405023861	1696	1696	1696	1696	0
41	20241129	181100	20405023861	1696	1696	1696	1696	0
42	20241129	181000	20405023861	1696	1696	1696	1696	0
43	20241129	180900	20405023861	1696	1696	1696	1696	0
44	20241129	180800	20405023861	1696	1696	1696	1696	0
45	20241129	180700	20405023861	1696	1696	1696	1696	0
46	20241129	180600	20405023861	1696	1696	1696	1696	0
47	20241129	180500	20405023861	1696	1696	1696	1696	0
48	20241129	180400	20405023861	1696	1696	1696	1696	0
49	20241129	180300	20405023861	1696	1696	1696	1696	0
50	20241129	180200	20405023861	1696	1696	1696	1696	0
51	20241129	180100	20405023861	1696	1696	1696	1696	0
52	20241129	180000	20405023861	1696	1696	1696	1696	0
53	20241129	175900	20405023861	1696	1696	1696	1696	0
54	20241129	175800	20405023861	1696	1696	1696	1696	0
55	20241129	175700	20405023861	1696	1696	1696	1696	0
56	20241129	175600	20405023861	1696	1696	1696	1696	0
57	20241129	175500	20405023861	1696	1696	1696	1696	0
58	20241129	175400	20405023861	1696	1696	1696	1696	0
59	20241129	175300	20405023861	1696	1696	1696	1696	0
60	20241129	175200	20405023861	1696	1696	1696	1696	0
61	20241129	175100	20405023861	1696	1696	1696	1696	0
62	20241129	175000	20405023861	1696	1696	1696	1696	106860
63	20241129	174900	20405023861	1696	1696	1696	1696	0
64	20241129	174800	20405023861	1696	1696	1696	1696	0
65	20241129	174700	20405023861	1696	1696	1696	1696	0
66	20241129	174600	20405023861	1696	1696	1696	1696	0
67	20241129	174500	20405023861	1696	1696	1696	1696	0
68	20241129	174400	20405023861	1696	1696	1696	1696	0
69	20241129	174300	20405023861	1696	1696	1696	1696	0
70	20241129	174200	20405023861	1696	1696	1696	1696	0
71	20241129	174100	20405023861	1696	1696	1696	1696	0
72	20241129	174000	20405023861	1696	1696	1696	1696	0
73	20241129	173900	20405023861	1696	1696	1696	1696	0
74	20241129	173800	20405023861	1696	1696	1696	1696	0
75	20241129	173700	20405023861	1696	1696	1696	1696	0
76	20241129	173600	20405023861	1696	1696	1696	1696	0
77	20241129	173500	20405023861	1696	1696	1696	1696	0
78	20241129	173400	20405023861	1696	1696	1696	1696	0
79	20241129	173300	20405023861	1696	1696	1696	1696	0
80	20241129	173200	20405023861	1696	1696	1696	1696	0
81	20241129	173100	20405023861	1696	1696	1696	1696	0
82	20241129	173000	20405023861	1696	1696	1696	1696	0
83	20241129	172900	20405023861	1696	1696	1696	1696	0
84	20241129	172800	20405023861	1696	1696	1696	1696	0
85	20241129	172700	20405023861	1696	1696	1696	1696	0
86	20241129	172600	20405023861	1696	1696	1696	1696	0
87	20241129	172500	20405023861	1696	1696	1696	1696	0
88	20241129	172400	20405023861	1696	1696	1696	1696	0
89	20241129	172300	20405023861	1696	1696	1696	1696	0
90	20241129	172200	20405023861	1696	1696	1696	1696	0
91	20241129	172100	20405023861	1696	1696	1696	1696	0
92	20241129	172000	20405023861	1696	1696	1696	1696	106860
93	20241129	171900	20405023861	1696	1696	1696	1696	0
94	20241129	171800	20405023861	1696	1696	1696	1696	0
95	20241129	171700	20405023861	1696	1696	1696	1696	0
96	20241129	171600	20405023861	1696	1696	1696	1696	0
97	20241129	171500	20405023861	1696	1696	1696	1696	0
98	20241129	171400	20405023861	1696	1696	1696	1696	0
99	20241129	171300	20405023861	1696	1696	1696	1696	0
100	20241129	171200	20405023861	1696	1696	1696	1696	0
101	20241129	171100	20405023861	1696	1696	1696	1696	0
102	20241129	171000	20405023861	1696	1696	1696	1696	0
103	20241129	170900	20405023861	1696	1696	1696	1696	0
104	20241129	170800	20405023861	1696	1696	1696	1696	0
105	20241129	170700	20405023861	1696	1696	1696	1696	0
106	20241129	170600	20405023861	1696	1696	1696	1696	0
107	20241129	170500	20405023861	1696	1696	1696	1696	0
108	20241129	170400	20405023861	1696	1696	1696	1696	0
109	20241129	170300	20405023861	1696	1696	1696	1696	0
110	20241129	170200	20405023861	1696	1696	1696	1696	0
111	20241129	170100	20405023861	1696	1696	1696	1696	0
112	20241129	170000	20405023861	1696	1696	1696	1696	0
113	20241129	165900	20405023861	1696	1696	1696	1696	0
114	20241129	165800	20405023861	1696	1696	1696	1696	0
115	20241129	165700	20405023861	1696	1696	1696	1696	0
116	20241129	165600	20405023861	1696	1696	1696	1696	0
117	20241129	165500	20405023861	1696	1696	1696	1696	0
118	20241129	165400	20405023861	1696	1696	1696	1696	0
119	20241129	165300	20405023861	1696	1696	1696	1696	0
120	20241129	165200	20405023861	1696	1696	1696	1696	0
121	20241129	165100	20405023861	1696	1696	1696	1696	0
122	20241129	165000	20405023861	1696	1696	1696	1696	106860
123	20241129	164900	20405023861	1696	1696	1696	1696	0
124	20241129	164800	20405023861	1696	1696	1696	1696	0
125	20241129	164700	20405023861	1696	1696	1696	1696	0
126	20241129	164600	20405023861	1696	1696	1696	1696	0
127	20241129	164500	20405023861	1696	1696	1696	1696	0
128	20241129	164400	20405023861	1696	1696	1696	1696	0
129	20241129	164300	20405023861	1696	1696	1696	1696	0
130	20241129	164200	20405023861	1696	1696	1696	1696	0
131	20241129	164100	20405023861	1696	1696	1696	1696	0
132	20241129	164000	20405023861	1696	1696	1696	1696	0
133	20241129	163900	20405023861	1696	1696	1696	1696	0
134	20241129	163800	20405023861	1696	1696	1696	1696	0
135	20241129	163700	20405023861	1696	1696	1696	1696	0
136	20241129	163600	20405023861	1696	1696	1696	1696	0
137	20241129	163500	20405023861	1696	1696	1696	1696	0
138	20241129	163400	20405023861	1696	1696	1696	1696	0
139	20241129	163300	20405023861	1696	1696	1696	1696	0
140	20241129	163200	20405023861	1696	1696	1696	1696	0
141	20241129	163100	20405023861	1696	1696	1696	1696	0
142	20241129	163000	20405023861	1696	1696	1696	1696	0
143	20241129	162900	20405023861	1696	1696	1696	1696	0
144	20241129	162800	20405023861	1696	1696	1696	1696	0
145	20241129	162700	20405023861	1696	1696	1696	1696	0
146	20241129	162600	20405023861	1696	1696	1696	1696	0
147	20241129	162500	20405023861	1696	1696	1696	1696	0
148	20241129	162400	20405023861	1696	1696	1696	1696	0
149	20241129	162300	20405023861	1696	1696	1696	1696	0
150	20241129	162200	20405023861	1696	1696	1696	1696	0
151	20241129	162100	20405023861	1696	1696	1696	1696	0
152	20241129	162000	20405023861	1696	1696	1696	1696	106860
153	20241129	161900	20405023861	1696	1696	1696	1696	0
154	20241129	161800	20405023861	1696	1696	1696	1696	0
155	20241129	161700	20405023861	1696	1696	1696	1696	0
156	20241129	161600	20405023861	1696	1696	1696	1696	0
157	20241129	161500	20405023861	1696	1696	1696	1696	0
158	20241129	161400	20405023861	1696	1696	1696	1696	0
159	20241129	161300	20405023861	1696	1696	1696	1696	0
160	20241129	161200	20405023861	1696	1696	1696	1696	0
161	20241129	161100	20405023861	1696	1696	1696	1696	0
162	20241129	161000	20405023861	1696	1696	1696	1696	0
163	20241129	160900	20405023861	1696	1696	1696	1696	0
164	20241129	160800	20405023861	1696	1696	1696	1696	0
165	20241129	160700	20405023861	1696	1696	1696	1696	0
166	20241129	160600	20405023861	1696	1696	1696	1696	0
167	20241129	160500	20405023861	1696	1696	1696	1696	0
168	20241129	160400	20405023861	1696	1696	1696	1696	0
169	20241129	160300	20405023861	1696	1696	1696	1696	0
170	20241129	160200	20405023861	1696	1696	1696	1696	0
171	20241129	160100	20405023861	1696	1696	1696	1696	0
172	20241129	160000	20405023861	1696	1696	1696	1696	0
173	20241129	155900	20405023861	1696	1696	1696	1696	0
174	20241129	155800	20405023861	1696	1696	1696	1696	0
175	20241129	155700	20405023861	1696	1696	1696	1696	0
176	20241129	155600	20405023861	1696	1696	1696	1696	0
177	20241129	155500	20405023861	1696	1696	1696	1696	0
178	20241129	155400	20405023861	1696	1696	1696	1696	0
179	20241129	155300	20405023861	1696	1696	1696	1696	0
180	20241129	155200	20405023861	1696	1696	1696	1696	0
181	20241129	155100	20405023861	1696	1696	1696	1696	0
182	20241129	155000	20405023861	1696	1696	1696	1696	106860
183	20241129	154900	20405023861	1696	1696	1696	1696	0
184	20241129	154800	20405023861	1696	1696	1696	1696	0
185	20241129	154700	20405023861	1696	1696	1696	1696	0
186	20241129	154600	20405023861	1696	1696	1696	1696	0
187	20241129	154500	20405023861	1696	1696	1696	1696	0
188	20241129	154400	20405023861	1696	1696	1696	1696	0
189	20241129	154300	20405023861	1696	1696	1696	1696	0
190	20241129	154200	20405023861	1696	1696	1696	1696	0
191	20241129	154100	20405023861	1696	1696	1696	1696	0
192	20241129	154000	20405023861	1696	1696	1696	1696	0
193	20241129	153900	20405023861	1696	1696	1696	1696	0
194	20241129	153800	20405023861	1696	1696	1696	1696	0
195	20241129	153700	20405023861	1696	1696	1696	1696	0
196	20241129	153600	20405023861	1696	1696	1696	1696	0
197	20241129	153500	20405023861	1696	1696	1696	1696	0
198	20241129	153400	20405023861	1696	1696	1696	1696	0
199	20241129	153300	20405023861	1696	1696	1696	1696	0
200	20241129	153200	20405023861	1696	1696	1696	1696	0
201	20241129	153100	20405023861	1696	1696	1696	1696	0
202	20241129	153000	20405023861	1696	1696	1696	1696	106860
203	20241129	152900	20223789301	1696	1696	1696	1696	0
204	20241129	152800	20223789301	1696	1696	1696	1696	0
205	20241129	152700	20223789301	1696	1696	1696	1696	0
206	20241129	152600	20223789301	1696	1696	1696	1696	0
207	20241129	152500	20223789301	1696	1696	1696	1696	0
208	20241129	152400	20223789301	1696	1696	1696	1696	0
209	20241129	152300	20223789301	1696	1696	1696	1696	0
210	20241129	152200	20223789301	1696	1696	1696	1696	0
211	20241129	152100	20223789301	1696	1696	1696	1696	0
212	20241129	152000	20223789301	1696	1696	1696	1696	0
213	20241129	151900	20223789301	1696	1694	1696	1690	58294
214	20241129	151800	20125181741	1692	1695	1695	1692	28377
215	20241129	151700	20077115656	1694	1695	1696	1691	41877
216	20241129	151600	20006218166	1694	1696	1697	1693	23410
217	20241129	151500	19966549854	1697	1699	1699	1697	19468
218	20241129	151400	19933499004	1699	1698	1699	1698	11745
219	20241129	151300	19913544445	1698	1698	1699	1697	8889
220	20241129	151200	19898452498	1698	1705	1705	1698	24095
221	20241129	151100	19857455629	1705	1704	1706	1703	13295
222	20241129	151000	19834798722	1703	1700	1704	1700	9104
223	20241129	150900	19819306481	1700	1701	1701	1700	9422
224	20241129	150800	19803286843	1700	1701	1701	1698	18417
225	20241129	150700	19771975895	1700	1700	1701	1698	21104
226	20241129	150600	19736116220	1700	1698	1700	1695	8973
227	20241129	150500	19720868954	1698	1703	1703	1698	8840
228	20241129	150400	19705855185	1701	1691	1704	1691	30234
229	20241129	150300	19654524134	1692	1692	1693	1691	8471
230	20241129	150200	19640194323	1690	1691	1692	1690	21903
231	20241129	150100	19603149817	1691	1691	1691	1690	16657
232	20241129	150000	19574990715	1690	1691	1692	1690	34011
233	20241129	145900	19517482953	1692	1693	1694	1692	18123
234	20241129	145800	19486810926	1692	1693	1694	1692	7780
235	20241129	145700	19473639412	1693	1693	1694	1692	5836
236	20241129	145600	19463758471	1692	1694	1694	1692	44986
237	20241129	145500	19387608741	1694	1694	1695	1693	23896
238	20241129	145400	19347137055	1694	1695	1695	1694	15759
239	20241129	145300	19320432529	1695	1696	1697	1695	9944
240	20241129	145200	19303572023	1695	1696	1696	1695	7043
241	20241129	145100	19291630326	1696	1696	1697	1696	7621
242	20241129	145000	19278702065	1696	1696	1698	1696	5173
243	20241129	144900	19269922983	1698	1697	1698	1696	7821
244	20241129	144800	19256657350	1697	1699	1699	1697	1198
245	20241129	144700	19254623791	1696	1692	1699	1692	12696
246	20241129	144600	19233118597	1693	1696	1697	1691	32788
247	20241129	144500	19177625599	1694	1703	1703	1694	17597
248	20241129	144400	19147770536	1703	1698	1703	1697	12432
249	20241129	144300	19126627525	1697	1697	1697	1695	2415
250	20241129	144200	19122530873	1697	1695	1697	1694	3061
251	20241129	144100	19117341980	1695	1697	1697	1694	12445
252	20241129	144000	19096242265	1697	1695	1697	1695	4039
253	20241129	143900	19089390250	1695	1695	1696	1695	5176
254	20241129	143800	19080614834	1695	1694	1697	1694	23347
255	20241129	143700	19041027278	1693	1696	1696	1693	11370
256	20241129	143600	19021751023	1695	1696	1697	1694	5753
257	20241129	143500	19011999165	1696	1696	1696	1695	6138
258	20241129	143400	19001589872	1695	1695	1697	1694	7767
259	20241129	143300	18988419986	1695	1694	1697	1694	2414
260	20241129	143200	18984326355	1697	1695	1699	1695	5282
261	20241129	143100	18975368984	1695	1695	1696	1695	4857
262	20241129	143000	18967136359	1695	1699	1699	1695	5264
263	20241129	142900	18958209874	1695	1697	1699	1693	4027
264	20241129	142800	18951383846	1694	1695	1700	1692	44891
265	20241129	142700	18875378082	1695	1697	1700	1692	10372
266	20241129	142600	18857810896	1694	1700	1702	1694	25235
267	20241129	142500	18814955995	1701	1704	1704	1701	5889
268	20241129	142400	18804926979	1704	1705	1705	1704	3227
269	20241129	142300	18799424948	1705	1704	1705	1700	7041
270	20241129	142200	18787440142	1703	1705	1705	1703	6592
271	20241129	142100	18776207458	1705	1703	1705	1703	2011
272	20241129	142000	18772781335	1703	1701	1703	1701	3402
273	20241129	141900	18766988357	1701	1703	1703	1700	5879
274	20241129	141800	18756993813	1703	1699	1704	1699	3943
275	20241129	141700	18750276830	1699	1704	1708	1698	16539
276	20241129	141600	18722125440	1705	1699	1705	1699	13986
277	20241129	141500	18698340949	1699	1701	1701	1699	11730
278	20241129	141400	18678407404	1701	1697	1702	1696	14125
279	20241129	141300	18654411461	1697	1698	1699	1697	2581
280	20241129	141200	18650029923	1698	1700	1700	1695	9697
281	20241129	141100	18633567246	1700	1700	1700	1699	6862
282	20241129	141000	18621903978	1700	1697	1700	1697	5144
283	20241129	140900	18613166656	1697	1695	1699	1695	4821
284	20241129	140800	18604985303	1694	1693	1697	1693	4137
285	20241129	140700	18597978061	1697	1692	1697	1688	53193
286	20241129	140600	18508040626	1692	1693	1695	1691	26442
287	20241129	140500	18463291134	1692	1700	1700	1692	34160
288	20241129	140400	18405399102	1700	1697	1701	1696	6514
289	20241129	140300	18394328411	1697	1699	1699	1695	5224
290	20241129	140200	18385464020	1699	1699	1700	1695	28056
291	20241129	140100	18337851380	1699	1703	1703	1699	12863
292	20241129	140000	18315971437	1704	1704	1704	1703	1636
293	20241129	135900	18313184179	1703	1704	1705	1703	7227
294	20241129	135800	18300870997	1704	1705	1705	1704	5372
295	20241129	135700	18291716409	1706	1705	1706	1705	13968
296	20241129	135600	18267889315	1705	1702	1705	1701	931
297	20241129	135500	18266304540	1701	1699	1702	1698	11443
298	20241129	135400	18246861233	1699	1704	1704	1698	73181
299	20241129	135300	18122473241	1703	1705	1706	1701	17377
300	20241129	135200	18092889628	1705	1708	1708	1705	1812
301	20241129	135100	18089798775	1708	1706	1708	1704	6161
302	20241129	135000	18079297865	1705	1705	1708	1704	3951
303	20241129	134900	18072562809	1705	1708	1708	1705	5427
304	20241129	134800	18063307013	1709	1710	1710	1706	3598
305	20241129	134700	18057157955	1708	1714	1714	1708	9715
306	20241129	134600	18040540226	1714	1711	1714	1711	2904
307	20241129	134500	18035567299	1711	1712	1712	1710	2659
308	20241129	134400	18031015210	1712	1713	1713	1712	317
309	20241129	134300	18030472206	1710	1710	1713	1710	3092
310	20241129	134200	18025183835	1711	1711	1711	1711	1306
311	20241129	134100	18022949269	1710	1714	1714	1710	6651
312	20241129	134000	18011564474	1715	1714	1715	1714	1720
313	20241129	133900	18008615398	1714	1714	1714	1713	672
314	20241129	133800	18007464000	1714	1711	1714	1703	32393
315	20241129	133700	17952223305	1711	1710	1711	1710	2932
316	20241129	133600	17947207740	1710	1710	1711	1707	12158
317	20241129	133500	17926431819	1712	1713	1715	1710	8954
318	20241129	133400	17911096646	1714	1714	1714	1714	1062
319	20241129	133300	17909276378	1714	1715	1715	1714	1530
320	20241129	133200	17906653934	1714	1715	1716	1714	1438
321	20241129	133100	17904187711	1715	1715	1715	1715	193
322	20241129	133000	17903856716	1715	1717	1717	1715	3358
323	20241129	132900	17898094312	1717	1716	1717	1715	2261
324	20241129	132800	17894213213	1716	1715	1716	1715	1189
325	20241129	132700	17892173949	1715	1714	1715	1714	2242
326	20241129	132600	17888331025	1714	1712	1714	1712	33565
327	20241129	132500	17830864272	1710	1712	1712	1710	829
328	20241129	132400	17829445902	1709	1710	1710	1709	10353
329	20241129	132300	17811750077	1709	1708	1709	1708	602
330	20241129	132200	17810721293	1708	1710	1711	1708	3072
331	20241129	132100	17805471097	1709	1709	1709	1709	1743
332	20241129	132000	17802492310	1709	1710	1710	1709	2678
333	20241129	131900	17797914933	1714	1712	1714	1708	18223
334	20241129	131800	17766732842	1710	1712	1713	1710	6267
335	20241129	131700	17756006257	1713	1711	1713	1709	11246
336	20241129	131600	17736769917	1711	1711	1712	1711	3120
337	20241129	131500	17731429491	1711	1712	1713	1711	3301
338	20241129	131400	17725778549	1713	1713	1713	1712	1341
339	20241129	131300	17723482618	1714	1715	1715	1712	1357
340	20241129	131200	17721156298	1714	1713	1714	1712	3012
341	20241129	131100	17715997956	1712	1710	1713	1710	1139
342	20241129	131000	17714049621	1709	1712	1712	1709	1336
343	20241129	130900	17711765464	1713	1711	1714	1711	4475
344	20241129	130800	17704103688	1709	1705	1712	1705	7088
345	20241129	130700	17691989524	1705	1706	1706	1704	2176
346	20241129	130600	17688277317	1704	1702	1704	1702	1454
347	20241129	130500	17685800584	1702	1703	1703	1701	5596
348	20241129	130400	17676277676	1704	1703	1704	1702	1349
349	20241129	130300	17673980359	1703	1702	1705	1702	2665
350	20241129	130200	17669443541	1702	1705	1706	1702	5096
351	20241129	130100	17660765185	1705	1706	1706	1704	414
352	20241129	130000	17660059087	1706	1706	1706	1702	2426
353	20241129	125900	17655924201	1706	1702	1707	1702	11367
354	20241129	125800	17636544428	1706	1703	1706	1702	25590
355	20241129	125700	17592978361	1702	1703	1703	1702	556
356	20241129	125600	17592032018	1702	1708	1708	1701	1532
357	20241129	125500	17589424409	1701	1707	1707	1701	4911
358	20241129	125400	17581062342	1701	1707	1707	1701	35812
359	20241129	125300	17520108196	1707	1709	1709	1702	8012
360	20241129	125200	17506459993	1705	1706	1706	1704	9220
361	20241129	125100	17490738273	1706	1707	1707	1706	5846
362	20241129	125000	17480759328	1707	1710	1710	1707	44170
363	20241129	124900	17405246957	1711	1714	1714	1711	12185
364	20241129	124800	17384393613	1714	1714	1714	1713	818
365	20241129	124700	17382991615	1714	1714	1714	1714	48
366	20241129	124600	17382909343	1714	1712	1714	1712	247
367	20241129	124500	17382486423	1712	1713	1713	1711	670
368	20241129	124400	17381339947	1711	1714	1717	1711	3316
369	20241129	124300	17375663500	1717	1711	1717	1711	2554
370	20241129	124200	17371288174	1709	1707	1709	1706	2548
371	20241129	124100	17366936700	1707	1707	1707	1706	1244
372	20241129	124000	17364813492	1706	1709	1710	1706	9896
373	20241129	123900	17347914592	1709	1709	1709	1709	3060
374	20241129	123800	17342685052	1709	1710	1710	1708	1328
375	20241129	123700	17340415219	1708	1709	1711	1707	441
376	20241129	123600	17339662174	1707	1714	1714	1707	21727
377	20241129	123500	17302498470	1717	1713	1717	1713	4055
378	20241129	123400	17295551824	1713	1715	1718	1713	5007
379	20241129	123300	17286972255	1715	1717	1717	1714	830
380	20241129	123200	17285548755	1717	1714	1717	1714	608
381	20241129	123100	17284505419	1714	1714	1715	1714	4958
382	20241129	123000	17276006112	1715	1714	1715	1714	5046
383	20241129	122900	17267352261	1715	1715	1715	1715	5905
384	20241129	122800	17257225186	1717	1717	1717	1715	2874
385	20241129	122700	17252294919	1717	1719	1719	1717	193
386	20241129	122600	17251963438	1719	1715	1719	1713	1702
387	20241129	122500	17249046090	1713	1713	1720	1713	3519
388	20241129	122400	17243014366	1713	1715	1715	1713	13052
389	20241129	122300	17220643697	1715	1715	1720	1715	2010
390	20241129	122200	17217195079	1715	1716	1721	1715	556
391	20241129	122100	17216241475	1715	1717	1718	1715	6166
392	20241129	122000	17205663809	1723	1723	1723	1712	22823
393	20241129	121900	17166456231	1725	1726	1726	1723	1682
394	20241129	121800	17163555261	1726	1721	1726	1720	14896
395	20241129	121700	17137895473	1721	1719	1721	1718	2636
396	20241129	121600	17133364365	1719	1719	1719	1717	4246
397	20241129	121500	17126070528	1720	1719	1720	1719	247
398	20241129	121400	17125645908	1721	1721	1721	1719	554
399	20241129	121300	17124693476	1721	1721	1722	1721	1054
400	20241129	121200	17122879509	1721	1720	1722	1718	2554
401	20241129	121100	17118485241	1720	1715	1720	1712	15415
402	20241129	121000	17092030865	1715	1717	1717	1715	3438
403	20241129	120900	17086129947	1717	1719	1719	1717	3918
404	20241129	120800	17079401859	1719	1719	1719	1718	2320
405	20241129	120700	17075414518	1719	1718	1721	1716	22859
406	20241129	120600	17036114125	1718	1714	1720	1714	13133
407	20241129	120500	17013540100	1712	1712	1714	1712	1603
408	20241129	120400	17010793241	1710	1711	1712	1707	5160
409	20241129	120300	17001971314	1712	1714	1715	1712	6326
410	20241129	120200	16991134462	1715	1712	1715	1712	2112
411	20241129	120100	16987517351	1712	1713	1713	1711	5504
412	20241129	120000	16978096520	1712	1711	1712	1711	4095
413	20241129	115900	16971086470	1711	1711	1711	1711	2621
414	20241129	115800	16966601939	1710	1709	1710	1706	2877
415	20241129	115700	16961685275	1709	1707	1710	1705	5165
416	20241129	115600	16952862948	1707	1702	1708	1700	11723
417	20241129	115500	16932888451	1702	1701	1703	1699	5762
418	20241129	115400	16923095477	1701	1700	1701	1699	1387
419	20241129	115300	16920737575	1699	1704	1704	1699	8083
420	20241129	115200	16907004224	1699	1702	1704	1698	8142
421	20241129	115100	16893164421	1703	1704	1704	1702	5148
422	20241129	115000	16884397545	1704	1702	1704	1702	4476
423	20241129	114900	16876777812	1700	1700	1702	1698	1784
424	20241129	114800	16873745932	1700	1702	1704	1700	947
425	20241129	114700	16872134007	1702	1699	1703	1696	29070
426	20241129	114600	16822778479	1699	1699	1699	1697	31009
427	20241129	114500	16770125859	1700	1703	1703	1700	11156
428	20241129	114400	16751144074	1703	1704	1704	1701	4886
429	20241129	114300	16742830685	1701	1704	1704	1700	1585
430	20241129	114200	16740134581	1704	1700	1704	1699	4972
431	20241129	114100	16731685047	1699	1699	1700	1697	28731
432	20241129	114000	16682892499	1699	1700	1700	1698	25522
433	20241129	113900	16639531962	1700	1706	1706	1700	69153
434	20241129	113800	16521877600	1706	1708	1708	1705	2698
435	20241129	113700	16517275876	1709	1709	1709	1706	10830
436	20241129	113600	16498787527	1709	1709	1710	1708	7314
437	20241129	113500	16486287575	1708	1710	1710	1708	1887
438	20241129	113400	16483063068	1708	1708	1708	1708	2933
439	20241129	113300	16478053504	1708	1714	1714	1708	7325
440	20241129	113200	16465523327	1717	1710	1717	1710	3350
441	20241129	113100	16459774975	1714	1717	1717	1710	1105
442	20241129	113000	16457883108	1717	1710	1720	1710	11898
443	20241129	112900	16437445352	1710	1706	1710	1706	3796
444	20241129	112800	16430956089	1709	1708	1709	1706	5989
445	20241129	112700	16420736759	1708	1708	1708	1707	859
446	20241129	112600	16419269844	1707	1708	1708	1707	1470
447	20241129	112500	16416760530	1708	1708	1709	1705	6020
448	20241129	112400	16406483500	1708	1705	1708	1704	3055
449	20241129	112300	16401273626	1705	1704	1705	1703	6509
450	20241129	112200	16390182089	1704	1705	1706	1702	17676
451	20241129	112100	16360072173	1705	1702	1705	1702	8114
452	20241129	112000	16346251736	1702	1703	1703	1701	11846
453	20241129	111900	16326090981	1702	1702	1705	1702	6665
454	20241129	111800	16314744466	1703	1708	1708	1703	34577
455	20241129	111700	16255807898	1709	1710	1711	1708	6480
456	20241129	111600	16244729495	1710	1714	1714	1710	1401
457	20241129	111500	16242331983	1714	1716	1716	1712	3025
458	20241129	111400	16237144457	1716	1713	1716	1711	27778
459	20241129	111300	16189565327	1713	1713	1716	1712	2844
460	20241129	111200	16184693018	1715	1715	1716	1712	7490
461	20241129	111100	16171861764	1715	1713	1717	1708	8928
462	20241129	111000	16156596481	1713	1720	1721	1704	42403
463	20241129	110900	16084074304	1720	1720	1720	1719	3561
464	20241129	110800	16077950663	1719	1720	1720	1718	9017
465	20241129	110700	16062449684	1719	1720	1721	1718	3284
466	20241129	110600	16056801254	1720	1719	1721	1719	11927
467	20241129	110500	16036298211	1719	1721	1722	1719	5005
468	20241129	110400	16027687474	1721	1715	1721	1715	6848
469	20241129	110300	16015925225	1717	1719	1723	1715	30006
470	20241129	110200	15964317495	1717	1715	1719	1713	14888
471	20241129	110100	15938787406	1713	1713	1718	1712	16182
472	20241129	110000	15911037408	1713	1707	1713	1705	8999
473	20241129	105900	15895653267	1707	1705	1707	1702	28069
474	20241129	105800	15847783314	1705	1706	1707	1700	18598
475	20241129	105700	15816121610	1707	1705	1707	1701	12539
476	20241129	105600	15794753637	1706	1702	1706	1702	11526
477	20241129	105500	15775106741	1703	1703	1705	1699	24009
478	20241129	105400	15734241939	1702	1706	1707	1700	12175
479	20241129	105300	15713500433	1706	1705	1707	1698	66388
480	20241129	105200	15600648248	1705	1709	1710	1698	92012
481	20241129	105100	15444068804	1710	1704	1713	1701	31754
482	20241129	105000	15389783868	1700	1704	1713	1698	103974
483	20241129	104900	15212889370	1710	1718	1719	1700	109307
484	20241129	104800	15026001225	1716	1718	1719	1716	11241
485	20241129	104700	15006693405	1718	1719	1720	1717	8757
486	20241129	104600	14991650623	1719	1722	1728	1719	23408
487	20241129	104500	14951364376	1720	1717	1723	1714	24066
488	20241129	104400	14909967505	1717	1718	1721	1708	92472
489	20241129	104300	14751339401	1719	1722	1725	1718	48811
490	20241129	104200	14667329190	1722	1730	1730	1719	59146
491	20241129	104100	14565338632	1730	1726	1730	1725	17789
492	20241129	104000	14534624023	1726	1728	1730	1723	34508
493	20241129	103900	14475107120	1726	1724	1734	1720	40119
494	20241129	103800	14405931662	1729	1737	1737	1721	86844
495	20241129	103700	14255585178	1737	1744	1744	1736	54666
496	20241129	103600	14160464558	1744	1743	1747	1741	11910
497	20241129	103500	14139701480	1741	1748	1749	1740	63374
498	20241129	103400	14029332344	1748	1750	1753	1741	81929
499	20241129	103300	13886255989	1751	1751	1759	1751	26726
500	20241129	103200	13839397285	1751	1751	1752	1748	28903
501	20241129	103100	13788820115	1750	1752	1756	1749	27779
502	20241129	103000	13740180269	1755	1758	1758	1730	168554
503	20241129	102900	13445814626	1757	1770	1770	1757	118481
504	20241129	102800	13237197153	1771	1773	1773	1762	70047
505	20241129	102700	13113376653	1773	1786	1786	1773	32586
506	20241129	102600	13055464754	1786	1780	1786	1775	21841
507	20241129	102500	13016625885	1780	1784	1786	1775	37750
508	20241129	102400	12949448913	1785	1786	1790	1785	30577
509	20241129	102300	12894779607	1788	1789	1790	1782	65972
510	20241129	102200	12776894586	1789	1774	1790	1771	50070
511	20241129	102100	12687911001	1775	1785	1791	1775	68439
512	20241129	102000	12565916566	1785	1792	1792	1780	96403
513	20241129	101900	12393750683	1792	1806	1806	1791	122138
514	20241129	101800	12173985960	1806	1800	1810	1798	149552
515	20241129	101700	11903804756	1797	1810	1814	1792	207618
516	20241129	101600	11529465297	1812	1813	1814	1800	181266
517	20241129	101500	11201923546	1812	1798	1813	1791	326077
518	20241129	101400	10613618418	1795	1805	1820	1794	521802
519	20241129	101300	9669411920	1805	1779	1805	1776	139920
520	20241129	101200	9418309111	1776	1783	1783	1775	15731
521	20241129	101100	9390335135	1784	1788	1789	1781	33898
522	20241129	101000	9329790809	1788	1789	1792	1784	81493
523	20241129	100900	9184047274	1789	1777	1789	1776	79527
524	20241129	100800	9042292061	1777	1771	1778	1767	14612
525	20241129	100700	9016364575	1771	1762	1771	1762	30078
526	20241129	100600	8963229030	1762	1759	1764	1759	8837
527	20241129	100500	8947672206	1760	1759	1764	1759	17315
528	20241129	100400	8917201303	1759	1763	1763	1759	11719
529	20241129	100300	8896572741	1763	1769	1769	1760	2788
530	20241129	100200	8891659665	1762	1760	1770	1759	8761
531	20241129	100100	8876232756	1761	1766	1774	1760	10815
532	20241129	100000	8857153588	1766	1774	1776	1766	12895
533	20241129	095900	8834317197	1774	1773	1777	1773	19322
534	20241129	095800	8800026352	1773	1768	1775	1768	5294
535	20241129	095700	8790636698	1768	1757	1772	1756	36752
536	20241129	095600	8725865709	1757	1763	1763	1757	8942
537	20241129	095500	8710129686	1763	1761	1763	1760	12171
538	20241129	095400	8688704796	1762	1767	1767	1762	29553
539	20241129	095300	8636556100	1767	1768	1768	1766	6223
540	20241129	095200	8625560434	1767	1766	1767	1765	3705
541	20241129	095100	8619016601	1766	1767	1767	1764	8836
542	20241129	095000	8603413612	1766	1766	1766	1763	24601
543	20241129	094900	8559997939	1766	1765	1769	1765	14718
544	20241129	094800	8534004631	1765	1771	1771	1765	17317
545	20241129	094700	8503416460	1771	1773	1773	1767	19053
546	20241129	094600	8469697435	1772	1771	1777	1768	8162
547	20241129	094500	8455249577	1778	1777	1780	1771	20614
548	20241129	094400	8418624758	1777	1771	1777	1768	35396
549	20241129	094300	8355840217	1775	1775	1777	1770	17646
550	20241129	094200	8324517299	1775	1773	1779	1773	37534
551	20241129	094100	8257837987	1779	1762	1779	1757	42395
552	20241129	094000	8182955703	1761	1764	1765	1758	11278
553	20241129	093900	8163083419	1763	1755	1763	1755	20070
554	20241129	093800	8127770691	1758	1753	1758	1753	10223
555	20241129	093700	8109838437	1754	1752	1754	1751	19501
556	20241129	093600	8075684844	1752	1755	1755	1751	21819
557	20241129	093500	8037456338	1751	1761	1762	1750	210468
558	20241129	093400	7667253669	1762	1762	1765	1761	9400
559	20241129	093300	7650687498	1762	1769	1769	1761	14387
560	20241129	093200	7625342496	1769	1762	1770	1761	26502
561	20241129	093100	7578573703	1762	1766	1766	1760	15569
562	20241129	093000	7551127119	1766	1776	1776	1758	44715
563	20241129	092900	7472262079	1777	1766	1778	1766	23630
564	20241129	092800	7430428370	1768	1773	1776	1767	29973
565	20241129	092700	7377343985	1773	1771	1777	1768	25890
566	20241129	092600	7331428634	1772	1757	1775	1757	64523
567	20241129	092500	7217597621	1758	1753	1762	1751	26879
568	20241129	092400	7170421681	1758	1760	1763	1750	62438
569	20241129	092300	7060840689	1760	1770	1770	1760	120300
570	20241129	092200	6848666778	1770	1784	1784	1770	80833
571	20241129	092100	6705066978	1782	1780	1792	1780	40392
572	20241129	092000	6632895971	1792	1790	1793	1779	233773
573	20241129	091900	6215678589	1789	1791	1793	1788	56835
574	20241129	091800	6113924874	1792	1786	1798	1784	97869
575	20241129	091700	5938612434	1786	1793	1795	1786	143384
576	20241129	091600	5681781797	1792	1800	1801	1788	173710
577	20241129	091500	5370259038	1800	1787	1811	1787	560642
578	20241129	091400	4360587387	1785	1785	1789	1782	223840
579	20241129	091300	3960994569	1785	1775	1787	1775	306299
580	20241129	091200	3414752975	1777	1787	1789	1769	407123
581	20241129	091100	2690086393	1787	1719	1798	1719	815703
582	20241129	091000	1241052493	1720	1706	1720	1700	59853
583	20241129	090900	1138824771	1706	1719	1719	1698	76329
584	20241129	090800	1008661169	1719	1710	1719	1710	8878
585	20241129	090700	993447614	1716	1728	1728	1710	18455
586	20241129	090600	961765507	1725	1710	1736	1709	109384
587	20241129	090500	773480983	1710	1717	1717	1708	55124
588	20241129	090400	679049278	1717	1718	1720	1706	67173
589	20241129	090300	563987905	1719	1717	1719	1714	25991
590	20241129	090200	519384982	1717	1722	1722	1712	94143
591	20241129	090100	357969337	1722	1720	1724	1717	54927
592	20241129	090000	263572743	1719	1722	1725	1718	147251