KissMeData/007980/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185300	190729225	1363	1363	1363	1363	1157
3	20241127	185200	190729225	1363	1363	1363	1363	0
4	20241127	185100	190729225	1363	1363	1363	1363	0
5	20241127	185000	190729225	1363	1363	1363	1363	0
6	20241127	184900	190729225	1363	1363	1363	1363	0
7	20241127	184800	190729225	1363	1363	1363	1363	0
8	20241127	184700	190729225	1363	1363	1363	1363	0
9	20241127	184600	190729225	1363	1363	1363	1363	0
10	20241127	184500	190729225	1363	1363	1363	1363	0
11	20241127	184400	190729225	1363	1363	1363	1363	0
12	20241127	184300	190729225	1363	1363	1363	1363	0
13	20241127	184200	190729225	1363	1363	1363	1363	0
14	20241127	184100	190729225	1363	1363	1363	1363	0
15	20241127	184000	190729225	1363	1363	1363	1363	0
16	20241127	183900	190729225	1363	1363	1363	1363	0
17	20241127	183800	190729225	1363	1363	1363	1363	0
18	20241127	183700	190729225	1363	1363	1363	1363	0
19	20241127	183600	190729225	1363	1363	1363	1363	0
20	20241127	183500	190729225	1363	1363	1363	1363	0
21	20241127	183400	190729225	1363	1363	1363	1363	0
22	20241127	183300	190729225	1363	1363	1363	1363	0
23	20241127	183200	190729225	1363	1363	1363	1363	0
24	20241127	183100	190729225	1363	1363	1363	1363	0
25	20241127	183000	190729225	1363	1363	1363	1363	0
26	20241127	182900	190729225	1363	1363	1363	1363	0
27	20241127	182800	190729225	1363	1363	1363	1363	0
28	20241127	182700	190729225	1363	1363	1363	1363	0
29	20241127	182600	190729225	1363	1363	1363	1363	0
30	20241127	182500	190729225	1363	1363	1363	1363	0
31	20241127	182400	190729225	1363	1363	1363	1363	0
32	20241127	182300	190729225	1363	1363	1363	1363	1157
33	20241127	182200	190729225	1363	1363	1363	1363	0
34	20241127	182100	190729225	1363	1363	1363	1363	0
35	20241127	182000	190729225	1363	1363	1363	1363	0
36	20241127	181900	190729225	1363	1363	1363	1363	0
37	20241127	181800	190729225	1363	1363	1363	1363	0
38	20241127	181700	190729225	1363	1363	1363	1363	0
39	20241127	181600	190729225	1363	1363	1363	1363	0
40	20241127	181500	190729225	1363	1363	1363	1363	0
41	20241127	181400	190729225	1363	1363	1363	1363	0
42	20241127	181300	190729225	1363	1363	1363	1363	0
43	20241127	181200	190729225	1363	1363	1363	1363	0
44	20241127	181100	190729225	1363	1363	1363	1363	0
45	20241127	181000	190729225	1363	1363	1363	1363	0
46	20241127	180900	190729225	1363	1363	1363	1363	0
47	20241127	180800	190729225	1363	1363	1363	1363	0
48	20241127	180700	190729225	1363	1363	1363	1363	0
49	20241127	180600	190729225	1363	1363	1363	1363	0
50	20241127	180500	190729225	1363	1363	1363	1363	0
51	20241127	180400	190729225	1363	1363	1363	1363	0
52	20241127	180300	190729225	1363	1363	1363	1363	0
53	20241127	180200	190729225	1363	1363	1363	1363	0
54	20241127	180100	190729225	1363	1363	1363	1363	0
55	20241127	180000	190729225	1363	1363	1363	1363	0
56	20241127	175900	190729225	1363	1363	1363	1363	0
57	20241127	175800	190729225	1363	1363	1363	1363	0
58	20241127	175700	190729225	1363	1363	1363	1363	0
59	20241127	175600	190729225	1363	1363	1363	1363	0
60	20241127	175500	190729225	1363	1363	1363	1363	0
61	20241127	175400	190729225	1363	1363	1363	1363	0
62	20241127	175300	190729225	1363	1363	1363	1363	1157
63	20241127	175200	190729225	1363	1363	1363	1363	0
64	20241127	175100	190729225	1363	1363	1363	1363	0
65	20241127	175000	190729225	1363	1363	1363	1363	0
66	20241127	174900	190729225	1363	1363	1363	1363	0
67	20241127	174800	190729225	1363	1363	1363	1363	0
68	20241127	174700	190729225	1363	1363	1363	1363	0
69	20241127	174600	190729225	1363	1363	1363	1363	0
70	20241127	174500	190729225	1363	1363	1363	1363	0
71	20241127	174400	190729225	1363	1363	1363	1363	0
72	20241127	174300	190729225	1363	1363	1363	1363	0
73	20241127	174200	190729225	1363	1363	1363	1363	0
74	20241127	174100	190729225	1363	1363	1363	1363	0
75	20241127	174000	190729225	1363	1363	1363	1363	0
76	20241127	173900	190729225	1363	1363	1363	1363	0
77	20241127	173800	190729225	1363	1363	1363	1363	0
78	20241127	173700	190729225	1363	1363	1363	1363	0
79	20241127	173600	190729225	1363	1363	1363	1363	0
80	20241127	173500	190729225	1363	1363	1363	1363	0
81	20241127	173400	190729225	1363	1363	1363	1363	0
82	20241127	173300	190729225	1363	1363	1363	1363	0
83	20241127	173200	190729225	1363	1363	1363	1363	0
84	20241127	173100	190729225	1363	1363	1363	1363	0
85	20241127	173000	190729225	1363	1363	1363	1363	0
86	20241127	172900	190729225	1363	1363	1363	1363	0
87	20241127	172800	190729225	1363	1363	1363	1363	0
88	20241127	172700	190729225	1363	1363	1363	1363	0
89	20241127	172600	190729225	1363	1363	1363	1363	0
90	20241127	172500	190729225	1363	1363	1363	1363	0
91	20241127	172400	190729225	1363	1363	1363	1363	0
92	20241127	172300	190729225	1363	1363	1363	1363	1157
93	20241127	172200	190729225	1363	1363	1363	1363	0
94	20241127	172100	190729225	1363	1363	1363	1363	0
95	20241127	172000	190729225	1363	1363	1363	1363	0
96	20241127	171900	190729225	1363	1363	1363	1363	0
97	20241127	171800	190729225	1363	1363	1363	1363	0
98	20241127	171700	190729225	1363	1363	1363	1363	0
99	20241127	171600	190729225	1363	1363	1363	1363	0
100	20241127	171500	190729225	1363	1363	1363	1363	0
101	20241127	171400	190729225	1363	1363	1363	1363	0
102	20241127	171300	190729225	1363	1363	1363	1363	0
103	20241127	171200	190729225	1363	1363	1363	1363	0
104	20241127	171100	190729225	1363	1363	1363	1363	0
105	20241127	171000	190729225	1363	1363	1363	1363	0
106	20241127	170900	190729225	1363	1363	1363	1363	0
107	20241127	170800	190729225	1363	1363	1363	1363	0
108	20241127	170700	190729225	1363	1363	1363	1363	0
109	20241127	170600	190729225	1363	1363	1363	1363	0
110	20241127	170500	190729225	1363	1363	1363	1363	0
111	20241127	170400	190729225	1363	1363	1363	1363	0
112	20241127	170300	190729225	1363	1363	1363	1363	0
113	20241127	170200	190729225	1363	1363	1363	1363	0
114	20241127	170100	190729225	1363	1363	1363	1363	0
115	20241127	170000	190729225	1363	1363	1363	1363	0
116	20241127	165900	190729225	1363	1363	1363	1363	0
117	20241127	165800	190729225	1363	1363	1363	1363	0
118	20241127	165700	190729225	1363	1363	1363	1363	0
119	20241127	165600	190729225	1363	1363	1363	1363	0
120	20241127	165500	190729225	1363	1363	1363	1363	0
121	20241127	165400	190729225	1363	1363	1363	1363	0
122	20241127	165300	190729225	1363	1363	1363	1363	1157
123	20241127	165200	190729225	1363	1363	1363	1363	0
124	20241127	165100	190729225	1363	1363	1363	1363	0
125	20241127	165000	190729225	1363	1363	1363	1363	0
126	20241127	164900	190729225	1363	1363	1363	1363	0
127	20241127	164800	190729225	1363	1363	1363	1363	0
128	20241127	164700	190729225	1363	1363	1363	1363	0
129	20241127	164600	190729225	1363	1363	1363	1363	0
130	20241127	164500	190729225	1363	1363	1363	1363	0
131	20241127	164400	190729225	1363	1363	1363	1363	0
132	20241127	164300	190729225	1363	1363	1363	1363	0
133	20241127	164200	190729225	1363	1363	1363	1363	0
134	20241127	164100	190729225	1363	1363	1363	1363	0
135	20241127	164000	190729225	1363	1363	1363	1363	0
136	20241127	163900	190729225	1363	1363	1363	1363	0
137	20241127	163800	190729225	1363	1363	1363	1363	0
138	20241127	163700	190729225	1363	1363	1363	1363	0
139	20241127	163600	190729225	1363	1363	1363	1363	0
140	20241127	163500	190729225	1363	1363	1363	1363	0
141	20241127	163400	190729225	1363	1363	1363	1363	0
142	20241127	163300	190729225	1363	1363	1363	1363	0
143	20241127	163200	190729225	1363	1363	1363	1363	0
144	20241127	163100	190729225	1363	1363	1363	1363	0
145	20241127	163000	190729225	1363	1363	1363	1363	0
146	20241127	162900	190729225	1363	1363	1363	1363	0
147	20241127	162800	190729225	1363	1363	1363	1363	0
148	20241127	162700	190729225	1363	1363	1363	1363	0
149	20241127	162600	190729225	1363	1363	1363	1363	0
150	20241127	162500	190729225	1363	1363	1363	1363	0
151	20241127	162400	190729225	1363	1363	1363	1363	0
152	20241127	162300	190729225	1363	1363	1363	1363	1157
153	20241127	162200	190729225	1363	1363	1363	1363	0
154	20241127	162100	190729225	1363	1363	1363	1363	0
155	20241127	162000	190729225	1363	1363	1363	1363	0
156	20241127	161900	190729225	1363	1363	1363	1363	0
157	20241127	161800	190729225	1363	1363	1363	1363	0
158	20241127	161700	190729225	1363	1363	1363	1363	0
159	20241127	161600	190729225	1363	1363	1363	1363	0
160	20241127	161500	190729225	1363	1363	1363	1363	0
161	20241127	161400	190729225	1363	1363	1363	1363	0
162	20241127	161300	190729225	1363	1363	1363	1363	0
163	20241127	161200	190729225	1363	1363	1363	1363	0
164	20241127	161100	190729225	1363	1363	1363	1363	0
165	20241127	161000	190729225	1363	1363	1363	1363	0
166	20241127	160900	190729225	1363	1363	1363	1363	0
167	20241127	160800	190729225	1363	1363	1363	1363	0
168	20241127	160700	190729225	1363	1363	1363	1363	0
169	20241127	160600	190729225	1363	1363	1363	1363	0
170	20241127	160500	190729225	1363	1363	1363	1363	0
171	20241127	160400	190729225	1363	1363	1363	1363	0
172	20241127	160300	190729225	1363	1363	1363	1363	0
173	20241127	160200	190729225	1363	1363	1363	1363	0
174	20241127	160100	190729225	1363	1363	1363	1363	0
175	20241127	160000	190729225	1363	1363	1363	1363	0
176	20241127	155900	190729225	1363	1363	1363	1363	0
177	20241127	155800	190729225	1363	1363	1363	1363	0
178	20241127	155700	190729225	1363	1363	1363	1363	0
179	20241127	155600	190729225	1363	1363	1363	1363	0
180	20241127	155500	190729225	1363	1363	1363	1363	0
181	20241127	155400	190729225	1363	1363	1363	1363	0
182	20241127	155300	190729225	1363	1363	1363	1363	1157
183	20241127	155200	190729225	1363	1363	1363	1363	0
184	20241127	155100	190729225	1363	1363	1363	1363	0
185	20241127	155000	190729225	1363	1363	1363	1363	0
186	20241127	154900	190729225	1363	1363	1363	1363	0
187	20241127	154800	190729225	1363	1363	1363	1363	0
188	20241127	154700	190729225	1363	1363	1363	1363	0
189	20241127	154600	190729225	1363	1363	1363	1363	0
190	20241127	154500	190729225	1363	1363	1363	1363	0
191	20241127	154400	190729225	1363	1363	1363	1363	0
192	20241127	154300	190729225	1363	1363	1363	1363	0
193	20241127	154200	190729225	1363	1363	1363	1363	0
194	20241127	154100	190729225	1363	1363	1363	1363	0
195	20241127	154000	190729225	1363	1363	1363	1363	0
196	20241127	153900	190729225	1363	1363	1363	1363	0
197	20241127	153800	190729225	1363	1363	1363	1363	0
198	20241127	153700	190729225	1363	1363	1363	1363	0
199	20241127	153600	190729225	1363	1363	1363	1363	0
200	20241127	153500	190729225	1363	1363	1363	1363	0
201	20241127	153400	190729225	1363	1363	1363	1363	0
202	20241127	153300	190729225	1363	1363	1363	1363	0
203	20241127	153200	190729225	1363	1363	1363	1363	0
204	20241127	153100	190729225	1363	1363	1363	1363	0
205	20241127	153000	190729225	1363	1363	1363	1363	1157
206	20241127	152900	189152234	1360	1360	1360	1360	0
207	20241127	152800	189152234	1360	1360	1360	1360	0
208	20241127	152700	189152234	1360	1360	1360	1360	0
209	20241127	152600	189152234	1360	1360	1360	1360	0
210	20241127	152500	189152234	1360	1360	1360	1360	0
211	20241127	152400	189152234	1360	1360	1360	1360	0
212	20241127	152300	189152234	1360	1360	1360	1360	0
213	20241127	152200	189152234	1360	1360	1360	1360	0
214	20241127	152100	189152234	1360	1360	1360	1360	0
215	20241127	152000	189152234	1360	1360	1360	1360	0
216	20241127	151900	189152234	1360	1362	1363	1360	183
217	20241127	151800	188903248	1364	1364	1364	1364	0
218	20241127	151700	188903248	1364	1364	1364	1364	0
219	20241127	151600	188903248	1364	1364	1364	1364	0
220	20241127	151500	188903248	1364	1364	1364	1364	0
221	20241127	151400	188903248	1364	1364	1364	1364	0
222	20241127	151300	188903248	1364	1364	1364	1364	0
223	20241127	151200	188903248	1364	1364	1364	1364	0
224	20241127	151100	188903248	1364	1364	1364	1364	0
225	20241127	151000	188903248	1364	1364	1364	1364	0
226	20241127	150900	188903248	1364	1364	1364	1364	0
227	20241127	150800	188903248	1364	1364	1364	1364	0
228	20241127	150700	188903248	1364	1364	1364	1364	0
229	20241127	150600	188903248	1364	1364	1364	1364	0
230	20241127	150500	188903248	1364	1364	1364	1364	0
231	20241127	150400	188903248	1364	1364	1364	1364	0
232	20241127	150300	188903248	1364	1364	1364	1364	0
233	20241127	150200	188903248	1364	1364	1364	1364	0
234	20241127	150100	188903248	1364	1364	1364	1364	0
235	20241127	150000	188903248	1364	1364	1364	1364	0
236	20241127	145900	188903248	1364	1364	1364	1364	0
237	20241127	145800	188903248	1364	1364	1364	1364	0
238	20241127	145700	188903248	1364	1364	1364	1364	0
239	20241127	145600	188903248	1364	1364	1364	1364	0
240	20241127	145500	188903248	1364	1364	1364	1364	0
241	20241127	145400	188903248	1364	1364	1364	1364	0
242	20241127	145300	188903248	1364	1364	1364	1364	0
243	20241127	145200	188903248	1364	1364	1364	1364	4
244	20241127	145100	188897792	1364	1364	1364	1364	0
245	20241127	145000	188897792	1364	1363	1364	1362	292
246	20241127	144900	188500081	1366	1366	1366	1366	0
247	20241127	144800	188500081	1366	1366	1366	1366	5
248	20241127	144700	188493251	1365	1365	1365	1365	0
249	20241127	144600	188493251	1365	1365	1365	1365	1560
250	20241127	144500	186363851	1365	1365	1365	1365	0
251	20241127	144400	186363851	1365	1365	1365	1365	0
252	20241127	144300	186363851	1365	1365	1365	1365	0
253	20241127	144200	186363851	1365	1363	1365	1363	66
254	20241127	144100	186273891	1363	1363	1363	1363	0
255	20241127	144000	186273891	1363	1363	1363	1363	975
256	20241127	143900	184944966	1363	1363	1363	1363	190
257	20241127	143800	184685996	1365	1365	1365	1365	0
258	20241127	143700	184685996	1365	1365	1365	1365	0
259	20241127	143600	184685996	1365	1365	1365	1365	0
260	20241127	143500	184685996	1365	1365	1365	1365	0
261	20241127	143400	184685996	1365	1365	1365	1365	0
262	20241127	143300	184685996	1365	1365	1365	1365	22
263	20241127	143200	184655966	1365	1365	1365	1365	1
264	20241127	143100	184654601	1361	1361	1361	1361	1
265	20241127	143000	184653240	1365	1361	1365	1361	503
266	20241127	142900	183968645	1361	1361	1361	1361	0
267	20241127	142800	183968645	1361	1361	1361	1361	0
268	20241127	142700	183968645	1361	1362	1362	1361	7
269	20241127	142600	183959116	1365	1365	1365	1365	6
270	20241127	142500	183950926	1365	1365	1365	1365	0
271	20241127	142400	183950926	1365	1365	1365	1365	0
272	20241127	142300	183950926	1365	1364	1365	1364	3
273	20241127	142200	183946832	1363	1363	1363	1363	1467
274	20241127	142100	181947311	1363	1363	1363	1363	0
275	20241127	142000	181947311	1363	1363	1363	1363	0
276	20241127	141900	181947311	1363	1363	1363	1363	0
277	20241127	141800	181947311	1363	1363	1363	1363	2
278	20241127	141700	181944585	1363	1363	1363	1363	0
279	20241127	141600	181944585	1363	1363	1363	1363	0
280	20241127	141500	181944585	1363	1363	1363	1363	0
281	20241127	141400	181944585	1363	1363	1363	1363	0
282	20241127	141300	181944585	1363	1363	1363	1363	0
283	20241127	141200	181944585	1363	1363	1363	1363	0
284	20241127	141100	181944585	1363	1363	1363	1363	240
285	20241127	141000	181617465	1363	1363	1363	1363	0
286	20241127	140900	181617465	1363	1363	1363	1363	1
287	20241127	140800	181616102	1363	1363	1363	1363	0
288	20241127	140700	181616102	1363	1363	1363	1363	0
289	20241127	140600	181616102	1363	1363	1363	1363	769
290	20241127	140500	180567955	1363	1363	1363	1363	0
291	20241127	140400	180567955	1363	1363	1363	1363	0
292	20241127	140300	180567955	1363	1363	1363	1363	0
293	20241127	140200	180567955	1363	1363	1363	1363	0
294	20241127	140100	180567955	1363	1363	1363	1363	0
295	20241127	140000	180567955	1363	1363	1363	1363	27
296	20241127	135900	180531154	1361	1361	1361	1361	0
297	20241127	135800	180531154	1361	1361	1361	1361	192
298	20241127	135700	180269842	1361	1361	1361	1361	0
299	20241127	135600	180269842	1361	1361	1361	1361	360
300	20241127	135500	179779882	1360	1360	1360	1360	0
301	20241127	135400	179779882	1360	1360	1360	1360	0
302	20241127	135300	179779882	1360	1360	1360	1360	103
303	20241127	135200	179639802	1359	1359	1359	1359	0
304	20241127	135100	179639802	1359	1359	1359	1359	0
305	20241127	135000	179639802	1359	1359	1359	1359	0
306	20241127	134900	179639802	1359	1359	1359	1359	579
307	20241127	134800	178852941	1360	1360	1360	1360	0
308	20241127	134700	178852941	1360	1360	1360	1360	500
309	20241127	134600	178172941	1361	1361	1361	1361	0
310	20241127	134500	178172941	1361	1361	1361	1361	0
311	20241127	134400	178172941	1361	1361	1361	1361	324
312	20241127	134300	177731977	1361	1361	1361	1361	533
313	20241127	134200	177006564	1361	1361	1361	1361	7
314	20241127	134100	176997037	1363	1363	1363	1363	80
315	20241127	134000	176887997	1363	1363	1363	1363	0
316	20241127	133900	176887997	1363	1363	1363	1363	0
317	20241127	133800	176887997	1363	1363	1363	1363	0
318	20241127	133700	176887997	1363	1363	1363	1363	0
319	20241127	133600	176887997	1363	1363	1363	1363	560
320	20241127	133500	176124717	1363	1365	1365	1363	3960
321	20241127	133400	170726579	1366	1366	1366	1366	0
322	20241127	133300	170726579	1366	1366	1366	1366	0
323	20241127	133200	170726579	1366	1366	1366	1366	1
324	20241127	133100	170725213	1366	1366	1366	1366	0
325	20241127	133000	170725213	1366	1366	1366	1366	0
326	20241127	132900	170725213	1366	1366	1366	1366	0
327	20241127	132800	170725213	1366	1366	1366	1366	455
328	20241127	132700	170103683	1366	1366	1366	1366	0
329	20241127	132600	170103683	1366	1366	1366	1366	178
330	20241127	132500	169860535	1366	1366	1366	1366	2
331	20241127	132400	169857803	1366	1366	1366	1366	630
332	20241127	132300	168997223	1366	1366	1366	1366	2439
333	20241127	132200	165665549	1366	1365	1366	1365	7
334	20241127	132100	165655993	1365	1364	1365	1364	3
335	20241127	132000	165651900	1365	1365	1365	1365	0
336	20241127	131900	165651900	1365	1364	1365	1364	31
337	20241127	131800	165609615	1365	1365	1365	1365	1
338	20241127	131700	165608250	1364	1364	1364	1364	0
339	20241127	131600	165608250	1364	1364	1364	1364	196
340	20241127	131500	165340906	1363	1364	1364	1363	216
341	20241127	131400	165046497	1363	1363	1363	1363	1383
342	20241127	131300	163161468	1363	1363	1363	1363	500
343	20241127	131200	162479968	1363	1363	1363	1363	0
344	20241127	131100	162479968	1363	1363	1363	1363	1
345	20241127	131000	162478605	1363	1363	1363	1363	0
346	20241127	130900	162478605	1363	1363	1363	1363	0
347	20241127	130800	162478605	1363	1360	1363	1360	101
348	20241127	130700	162341242	1363	1363	1363	1363	0
349	20241127	130600	162341242	1363	1363	1363	1363	1
350	20241127	130500	162339879	1360	1360	1360	1360	100
351	20241127	130400	162203879	1363	1363	1363	1363	0
352	20241127	130300	162203879	1363	1363	1363	1363	0
353	20241127	130200	162203879	1363	1363	1363	1363	4
354	20241127	130100	162198427	1360	1360	1360	1360	1
355	20241127	130000	162197067	1363	1363	1363	1363	1
356	20241127	125900	162195704	1363	1363	1363	1363	0
357	20241127	125800	162195704	1363	1363	1363	1363	0
358	20241127	125700	162195704	1363	1363	1363	1363	0
359	20241127	125600	162195704	1363	1363	1363	1363	1000
360	20241127	125500	160832704	1363	1363	1363	1363	0
361	20241127	125400	160832704	1363	1363	1363	1363	0
362	20241127	125300	160832704	1363	1363	1363	1363	0
363	20241127	125200	160832704	1363	1363	1363	1363	0
364	20241127	125100	160832704	1363	1363	1363	1363	0
365	20241127	125000	160832704	1363	1363	1363	1363	0
366	20241127	124900	160832704	1363	1363	1363	1363	0
367	20241127	124800	160832704	1363	1362	1363	1362	300
368	20241127	124700	160423813	1362	1362	1362	1362	0
369	20241127	124600	160423813	1362	1362	1362	1362	0
370	20241127	124500	160423813	1362	1362	1362	1362	0
371	20241127	124400	160423813	1362	1362	1362	1362	0
372	20241127	124300	160423813	1362	1362	1362	1362	0
373	20241127	124200	160423813	1362	1362	1362	1362	0
374	20241127	124100	160423813	1362	1362	1362	1362	0
375	20241127	124000	160423813	1362	1362	1362	1362	0
376	20241127	123900	160423813	1362	1362	1362	1362	21
377	20241127	123800	160395211	1362	1362	1362	1362	0
378	20241127	123700	160395211	1362	1362	1362	1362	66
379	20241127	123600	160305319	1362	1362	1362	1362	0
380	20241127	123500	160305319	1362	1362	1362	1362	0
381	20241127	123400	160305319	1362	1362	1362	1362	0
382	20241127	123300	160305319	1362	1359	1362	1359	102
383	20241127	123200	160166398	1359	1359	1359	1359	0
384	20241127	123100	160166398	1359	1359	1359	1359	1
385	20241127	123000	160165039	1362	1362	1362	1362	10
386	20241127	122900	160151419	1362	1362	1362	1362	0
387	20241127	122800	160151419	1362	1362	1362	1362	0
388	20241127	122700	160151419	1362	1363	1363	1362	497
389	20241127	122600	159474458	1363	1363	1363	1363	2
390	20241127	122500	159471732	1366	1366	1366	1366	0
391	20241127	122400	159471732	1366	1366	1366	1366	0
392	20241127	122300	159471732	1366	1366	1366	1366	1
393	20241127	122200	159470366	1366	1366	1366	1366	0
394	20241127	122100	159470366	1366	1366	1366	1366	0
395	20241127	122000	159470366	1366	1366	1366	1366	360
396	20241127	121900	158978606	1366	1366	1366	1366	290
397	20241127	121800	158582466	1366	1366	1366	1366	210
398	20241127	121700	158295606	1365	1365	1365	1365	0
399	20241127	121600	158295606	1365	1365	1365	1365	0
400	20241127	121500	158295606	1365	1365	1365	1365	250
401	20241127	121400	157954356	1366	1366	1366	1366	0
402	20241127	121300	157954356	1366	1366	1366	1366	0
403	20241127	121200	157954356	1366	1366	1366	1366	0
404	20241127	121100	157954356	1366	1366	1366	1366	0
405	20241127	121000	157954356	1366	1366	1366	1366	0
406	20241127	120900	157954356	1366	1366	1366	1366	0
407	20241127	120800	157954356	1366	1366	1366	1366	396
408	20241127	120700	157413420	1364	1364	1364	1364	1
409	20241127	120600	157412056	1366	1366	1366	1366	0
410	20241127	120500	157412056	1366	1366	1366	1366	0
411	20241127	120400	157412056	1366	1366	1366	1366	0
412	20241127	120300	157412056	1366	1366	1366	1366	0
413	20241127	120200	157412056	1366	1366	1366	1366	0
414	20241127	120100	157412056	1366	1365	1366	1365	505
415	20241127	120000	156722726	1364	1366	1366	1364	306
416	20241127	115900	156305338	1366	1366	1366	1366	0
417	20241127	115800	156305338	1366	1366	1366	1366	0
418	20241127	115700	156305338	1366	1366	1366	1366	0
419	20241127	115600	156305338	1366	1366	1366	1366	0
420	20241127	115500	156305338	1366	1366	1366	1366	0
421	20241127	115400	156305338	1366	1366	1366	1366	0
422	20241127	115300	156305338	1366	1366	1366	1366	0
423	20241127	115200	156305338	1366	1366	1366	1366	0
424	20241127	115100	156305338	1366	1366	1366	1366	0
425	20241127	115000	156305338	1366	1366	1366	1366	0
426	20241127	114900	156305338	1366	1366	1366	1366	679
427	20241127	114800	155377824	1366	1366	1366	1366	0
428	20241127	114700	155377824	1366	1366	1366	1366	0
429	20241127	114600	155377824	1366	1366	1366	1366	0
430	20241127	114500	155377824	1366	1366	1366	1366	0
431	20241127	114400	155377824	1366	1366	1366	1366	0
432	20241127	114300	155377824	1366	1366	1366	1366	0
433	20241127	114200	155377824	1366	1366	1366	1366	0
434	20241127	114100	155377824	1366	1366	1366	1366	0
435	20241127	114000	155377824	1366	1366	1366	1366	0
436	20241127	113900	155377824	1366	1366	1366	1366	0
437	20241127	113800	155377824	1366	1366	1366	1366	0
438	20241127	113700	155377824	1366	1363	1366	1363	2
439	20241127	113600	155375095	1362	1362	1362	1362	0
440	20241127	113500	155375095	1362	1362	1362	1362	0
441	20241127	113400	155375095	1362	1362	1362	1362	0
442	20241127	113300	155375095	1362	1362	1362	1362	0
443	20241127	113200	155375095	1362	1362	1362	1362	0
444	20241127	113100	155375095	1362	1362	1362	1362	0
445	20241127	113000	155375095	1362	1366	1366	1362	5
446	20241127	112900	155368277	1362	1362	1362	1362	0
447	20241127	112800	155368277	1362	1362	1362	1362	3
448	20241127	112700	155364191	1367	1367	1367	1367	37
449	20241127	112600	155313612	1368	1368	1368	1368	0
450	20241127	112500	155313612	1368	1368	1368	1368	0
451	20241127	112400	155313612	1368	1368	1368	1368	0
452	20241127	112300	155313612	1368	1368	1368	1368	0
453	20241127	112200	155313612	1368	1368	1368	1368	0
454	20241127	112100	155313612	1368	1368	1368	1368	0
455	20241127	112000	155313612	1368	1362	1368	1362	2
456	20241127	111900	155310882	1368	1368	1368	1368	0
457	20241127	111800	155310882	1368	1368	1368	1368	0
458	20241127	111700	155310882	1368	1368	1368	1368	1
459	20241127	111600	155309514	1368	1368	1368	1368	0
460	20241127	111500	155309514	1368	1368	1368	1368	0
461	20241127	111400	155309514	1368	1368	1368	1368	0
462	20241127	111300	155309514	1368	1368	1368	1368	0
463	20241127	111200	155309514	1368	1368	1368	1368	97
464	20241127	111100	155176818	1368	1368	1368	1368	0
465	20241127	111000	155176818	1368	1368	1368	1368	0
466	20241127	110900	155176818	1368	1368	1368	1368	100
467	20241127	110800	155040018	1368	1368	1368	1368	0
468	20241127	110700	155040018	1368	1368	1368	1368	0
469	20241127	110600	155040018	1368	1368	1368	1368	5
470	20241127	110500	155033178	1362	1362	1362	1362	0
471	20241127	110400	155033178	1362	1362	1362	1362	0
472	20241127	110300	155033178	1362	1362	1362	1362	0
473	20241127	110200	155033178	1362	1362	1362	1362	0
474	20241127	110100	155033178	1362	1362	1362	1362	0
475	20241127	110000	155033178	1362	1362	1362	1362	0
476	20241127	105900	155033178	1362	1362	1362	1362	10
477	20241127	105800	155019558	1362	1362	1362	1362	1002
478	20241127	105700	153654834	1362	1362	1362	1362	0
479	20241127	105600	153654834	1362	1362	1362	1362	162
480	20241127	105500	153434190	1362	1362	1362	1362	179
481	20241127	105400	153190392	1362	1362	1362	1362	0
482	20241127	105300	153190392	1362	1369	1369	1362	2513
483	20241127	105200	149765182	1369	1369	1369	1369	0
484	20241127	105100	149765182	1369	1369	1369	1369	0
485	20241127	105000	149765182	1369	1369	1369	1369	0
486	20241127	104900	149765182	1369	1369	1369	1369	0
487	20241127	104800	149765182	1369	1369	1369	1369	13
488	20241127	104700	149747385	1369	1369	1369	1369	0
489	20241127	104600	149747385	1369	1369	1369	1369	0
490	20241127	104500	149747385	1369	1369	1369	1369	8
491	20241127	104400	149736433	1369	1369	1369	1369	600
492	20241127	104300	148915033	1369	1369	1369	1369	0
493	20241127	104200	148915033	1369	1369	1369	1369	0
494	20241127	104100	148915033	1369	1369	1369	1369	14
495	20241127	104000	148895867	1369	1369	1369	1369	100
496	20241127	103900	148758967	1364	1364	1364	1364	50
497	20241127	103800	148690767	1363	1363	1363	1363	0
498	20241127	103700	148690767	1363	1363	1363	1363	0
499	20241127	103600	148690767	1363	1368	1368	1363	1110
500	20241127	103500	147175259	1369	1369	1369	1369	165
501	20241127	103400	146949374	1369	1370	1370	1369	581
502	20241127	103300	146153405	1368	1368	1368	1368	0
503	20241127	103200	146153405	1368	1370	1370	1368	45
504	20241127	103100	146091835	1369	1369	1369	1369	102
505	20241127	103000	145952197	1371	1371	1371	1371	0
506	20241127	102900	145952197	1371	1370	1371	1370	1000
507	20241127	102800	144581596	1369	1369	1369	1369	103
508	20241127	102700	144440589	1371	1371	1371	1371	1
509	20241127	102600	144439218	1370	1370	1370	1370	0
510	20241127	102500	144439218	1370	1369	1371	1369	5269
511	20241127	102400	137220432	1369	1365	1369	1365	7265
512	20241127	102300	127293854	1365	1365	1365	1365	2523
513	20241127	102200	123849959	1365	1365	1365	1365	0
514	20241127	102100	123849959	1365	1365	1365	1365	1
515	20241127	102000	123848594	1363	1363	1363	1363	16
516	20241127	101900	123826786	1365	1365	1365	1365	1
517	20241127	101800	123825421	1363	1363	1363	1363	0
518	20241127	101700	123825421	1363	1365	1365	1363	204
519	20241127	101600	123547067	1363	1365	1365	1363	274
520	20241127	101500	123173132	1363	1363	1363	1363	1500
521	20241127	101400	121128632	1365	1365	1365	1365	150
522	20241127	101300	120923882	1365	1365	1365	1365	0
523	20241127	101200	120923882	1365	1365	1365	1365	0
524	20241127	101100	120923882	1365	1365	1365	1365	0
525	20241127	101000	120923882	1365	1365	1365	1365	2
526	20241127	100900	120921152	1365	1365	1365	1365	19
527	20241127	100800	120895217	1365	1365	1365	1365	5
528	20241127	100700	120888392	1365	1365	1365	1365	0
529	20241127	100600	120888392	1365	1365	1365	1365	2221
530	20241127	100500	117856727	1365	1365	1366	1365	1115
531	20241127	100400	116334552	1365	1365	1365	1365	818
532	20241127	100300	115217982	1365	1365	1365	1365	10
533	20241127	100200	115204332	1366	1362	1366	1362	1236
534	20241127	100100	113517280	1362	1362	1362	1362	0
535	20241127	100000	113517280	1362	1361	1362	1361	11
536	20241127	095900	113502308	1360	1360	1360	1360	1668
537	20241127	095800	111233828	1360	1360	1360	1360	0
538	20241127	095700	111233828	1360	1360	1360	1360	0
539	20241127	095600	111233828	1360	1360	1360	1360	0
540	20241127	095500	111233828	1360	1360	1360	1360	0
541	20241127	095400	111233828	1360	1360	1360	1360	0
542	20241127	095300	111233828	1360	1360	1360	1360	3412
543	20241127	095200	106593508	1355	1360	1360	1355	1263
544	20241127	095100	104882138	1359	1358	1359	1358	790
545	20241127	095000	103808548	1358	1358	1358	1358	20
546	20241127	094900	103781388	1358	1357	1359	1355	125
547	20241127	094800	103611875	1355	1355	1355	1355	7463
548	20241127	094700	93499510	1354	1351	1354	1351	3496
549	20241127	094600	88771926	1354	1354	1354	1354	0
550	20241127	094500	88771926	1354	1353	1354	1350	3048
551	20241127	094400	84652772	1353	1353	1353	1353	155
552	20241127	094300	84443057	1353	1354	1354	1353	1755
553	20241127	094200	82067039	1355	1355	1355	1355	35
554	20241127	094100	82019614	1355	1355	1355	1355	861
555	20241127	094000	80852959	1354	1354	1354	1354	3000
556	20241127	093900	76790959	1354	1353	1354	1353	1296
557	20241127	093800	75037470	1353	1353	1353	1353	3001
558	20241127	093700	70977117	1353	1348	1353	1347	10351
559	20241127	093600	57024067	1349	1355	1355	1349	7
560	20241127	093500	57014618	1355	1355	1355	1348	105
561	20241127	093400	56873064	1355	1355	1355	1355	31
562	20241127	093300	56831059	1355	1350	1355	1350	574
563	20241127	093200	56054233	1350	1350	1350	1350	20
564	20241127	093100	56027233	1355	1355	1355	1355	0
565	20241127	093000	56027233	1355	1355	1355	1355	0
566	20241127	092900	56027233	1355	1353	1355	1347	5616
567	20241127	092800	48453914	1353	1354	1354	1349	804
568	20241127	092700	47369301	1350	1350	1350	1350	3
569	20241127	092600	47365251	1350	1349	1350	1349	1245
570	20241127	092500	45684661	1350	1350	1350	1350	1
571	20241127	092400	45683311	1347	1347	1347	1347	0
572	20241127	092300	45683311	1347	1347	1347	1347	0
573	20241127	092200	45683311	1347	1347	1347	1347	116
574	20241127	092100	45527059	1346	1346	1346	1346	0
575	20241127	092000	45527059	1346	1346	1346	1346	993
576	20241127	091900	44190481	1346	1346	1346	1346	338
577	20241127	091800	43735533	1346	1346	1346	1346	103
578	20241127	091700	43596895	1347	1347	1347	1347	0
579	20241127	091600	43596895	1347	1347	1347	1347	384
580	20241127	091500	43079647	1348	1349	1349	1348	3283
581	20241127	091400	38654049	1355	1355	1355	1355	0
582	20241127	091300	38654049	1355	1355	1355	1355	0
583	20241127	091200	38654049	1355	1355	1355	1355	0
584	20241127	091100	38654049	1355	1348	1355	1348	969
585	20241127	091000	37347816	1349	1351	1351	1349	7000
586	20241127	090900	27901332	1349	1354	1354	1349	10000
587	20241127	090800	14399696	1360	1360	1360	1360	1
588	20241127	090700	14398336	1352	1352	1352	1352	0
589	20241127	090600	14398336	1352	1353	1353	1352	7321
590	20241127	090500	4499724	1360	1360	1360	1360	0
591	20241127	090400	4499724	1360	1354	1360	1354	108
592	20241127	090300	4353434	1354	1354	1354	1354	1000
593	20241127	090200	2999434	1354	1354	1354	1354	2
594	20241127	090100	2996726	1353	1352	1353	1352	184
595	20241127	090000	2747934	1351	1351	1351	1351	2034