KissMeData/078160/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194900	1277997470	7550	7550	7550	7550	6100
3	20241108	194800	1277997470	7550	7550	7550	7550	0
4	20241108	194700	1277997470	7550	7550	7550	7550	0
5	20241108	194600	1277997470	7550	7550	7550	7550	0
6	20241108	194500	1277997470	7550	7550	7550	7550	0
7	20241108	194400	1277997470	7550	7550	7550	7550	0
8	20241108	194300	1277997470	7550	7550	7550	7550	0
9	20241108	194200	1277997470	7550	7550	7550	7550	0
10	20241108	194100	1277997470	7550	7550	7550	7550	0
11	20241108	194000	1277997470	7550	7550	7550	7550	0
12	20241108	193900	1277997470	7550	7550	7550	7550	0
13	20241108	193800	1277997470	7550	7550	7550	7550	0
14	20241108	193700	1277997470	7550	7550	7550	7550	0
15	20241108	193600	1277997470	7550	7550	7550	7550	0
16	20241108	193500	1277997470	7550	7550	7550	7550	0
17	20241108	193400	1277997470	7550	7550	7550	7550	0
18	20241108	193300	1277997470	7550	7550	7550	7550	0
19	20241108	193200	1277997470	7550	7550	7550	7550	0
20	20241108	193100	1277997470	7550	7550	7550	7550	0
21	20241108	193000	1277997470	7550	7550	7550	7550	0
22	20241108	192900	1277997470	7550	7550	7550	7550	0
23	20241108	192800	1277997470	7550	7550	7550	7550	0
24	20241108	192700	1277997470	7550	7550	7550	7550	0
25	20241108	192600	1277997470	7550	7550	7550	7550	0
26	20241108	192500	1277997470	7550	7550	7550	7550	0
27	20241108	192400	1277997470	7550	7550	7550	7550	0
28	20241108	192300	1277997470	7550	7550	7550	7550	0
29	20241108	192200	1277997470	7550	7550	7550	7550	0
30	20241108	192100	1277997470	7550	7550	7550	7550	0
31	20241108	192000	1277997470	7550	7550	7550	7550	0
32	20241108	191900	1277997470	7550	7550	7550	7550	6100
33	20241108	191800	1277997470	7550	7550	7550	7550	0
34	20241108	191700	1277997470	7550	7550	7550	7550	0
35	20241108	191600	1277997470	7550	7550	7550	7550	0
36	20241108	191500	1277997470	7550	7550	7550	7550	0
37	20241108	191400	1277997470	7550	7550	7550	7550	0
38	20241108	191300	1277997470	7550	7550	7550	7550	0
39	20241108	191200	1277997470	7550	7550	7550	7550	0
40	20241108	191100	1277997470	7550	7550	7550	7550	0
41	20241108	191000	1277997470	7550	7550	7550	7550	0
42	20241108	190900	1277997470	7550	7550	7550	7550	0
43	20241108	190800	1277997470	7550	7550	7550	7550	0
44	20241108	190700	1277997470	7550	7550	7550	7550	0
45	20241108	190600	1277997470	7550	7550	7550	7550	0
46	20241108	190500	1277997470	7550	7550	7550	7550	0
47	20241108	190400	1277997470	7550	7550	7550	7550	0
48	20241108	190300	1277997470	7550	7550	7550	7550	0
49	20241108	190200	1277997470	7550	7550	7550	7550	0
50	20241108	190100	1277997470	7550	7550	7550	7550	0
51	20241108	190000	1277997470	7550	7550	7550	7550	0
52	20241108	185900	1277997470	7550	7550	7550	7550	0
53	20241108	185800	1277997470	7550	7550	7550	7550	0
54	20241108	185700	1277997470	7550	7550	7550	7550	0
55	20241108	185600	1277997470	7550	7550	7550	7550	0
56	20241108	185500	1277997470	7550	7550	7550	7550	0
57	20241108	185400	1277997470	7550	7550	7550	7550	0
58	20241108	185300	1277997470	7550	7550	7550	7550	0
59	20241108	185200	1277997470	7550	7550	7550	7550	0
60	20241108	185100	1277997470	7550	7550	7550	7550	0
61	20241108	185000	1277997470	7550	7550	7550	7550	0
62	20241108	184900	1277997470	7550	7550	7550	7550	6100
63	20241108	184800	1277997470	7550	7550	7550	7550	0
64	20241108	184700	1277997470	7550	7550	7550	7550	0
65	20241108	184600	1277997470	7550	7550	7550	7550	0
66	20241108	184500	1277997470	7550	7550	7550	7550	0
67	20241108	184400	1277997470	7550	7550	7550	7550	0
68	20241108	184300	1277997470	7550	7550	7550	7550	0
69	20241108	184200	1277997470	7550	7550	7550	7550	0
70	20241108	184100	1277997470	7550	7550	7550	7550	0
71	20241108	184000	1277997470	7550	7550	7550	7550	0
72	20241108	183900	1277997470	7550	7550	7550	7550	0
73	20241108	183800	1277997470	7550	7550	7550	7550	0
74	20241108	183700	1277997470	7550	7550	7550	7550	0
75	20241108	183600	1277997470	7550	7550	7550	7550	0
76	20241108	183500	1277997470	7550	7550	7550	7550	0
77	20241108	183400	1277997470	7550	7550	7550	7550	0
78	20241108	183300	1277997470	7550	7550	7550	7550	0
79	20241108	183200	1277997470	7550	7550	7550	7550	0
80	20241108	183100	1277997470	7550	7550	7550	7550	0
81	20241108	183000	1277997470	7550	7550	7550	7550	0
82	20241108	182900	1277997470	7550	7550	7550	7550	0
83	20241108	182800	1277997470	7550	7550	7550	7550	0
84	20241108	182700	1277997470	7550	7550	7550	7550	0
85	20241108	182600	1277997470	7550	7550	7550	7550	0
86	20241108	182500	1277997470	7550	7550	7550	7550	0
87	20241108	182400	1277997470	7550	7550	7550	7550	0
88	20241108	182300	1277997470	7550	7550	7550	7550	0
89	20241108	182200	1277997470	7550	7550	7550	7550	0
90	20241108	182100	1277997470	7550	7550	7550	7550	0
91	20241108	182000	1277997470	7550	7550	7550	7550	0
92	20241108	181900	1277997470	7550	7550	7550	7550	6100
93	20241108	181800	1277997470	7550	7550	7550	7550	0
94	20241108	181700	1277997470	7550	7550	7550	7550	0
95	20241108	181600	1277997470	7550	7550	7550	7550	0
96	20241108	181500	1277997470	7550	7550	7550	7550	0
97	20241108	181400	1277997470	7550	7550	7550	7550	0
98	20241108	181300	1277997470	7550	7550	7550	7550	0
99	20241108	181200	1277997470	7550	7550	7550	7550	0
100	20241108	181100	1277997470	7550	7550	7550	7550	0
101	20241108	181000	1277997470	7550	7550	7550	7550	0
102	20241108	180900	1277997470	7550	7550	7550	7550	0
103	20241108	180800	1277997470	7550	7550	7550	7550	0
104	20241108	180700	1277997470	7550	7550	7550	7550	0
105	20241108	180600	1277997470	7550	7550	7550	7550	0
106	20241108	180500	1277997470	7550	7550	7550	7550	0
107	20241108	180400	1277997470	7550	7550	7550	7550	0
108	20241108	180300	1277997470	7550	7550	7550	7550	0
109	20241108	180200	1277997470	7550	7550	7550	7550	0
110	20241108	180100	1277997470	7550	7550	7550	7550	0
111	20241108	180000	1277997470	7550	7550	7550	7550	0
112	20241108	175900	1277997470	7550	7550	7550	7550	0
113	20241108	175800	1277997470	7550	7550	7550	7550	0
114	20241108	175700	1277997470	7550	7550	7550	7550	0
115	20241108	175600	1277997470	7550	7550	7550	7550	0
116	20241108	175500	1277997470	7550	7550	7550	7550	0
117	20241108	175400	1277997470	7550	7550	7550	7550	0
118	20241108	175300	1277997470	7550	7550	7550	7550	0
119	20241108	175200	1277997470	7550	7550	7550	7550	0
120	20241108	175100	1277997470	7550	7550	7550	7550	0
121	20241108	175000	1277997470	7550	7550	7550	7550	0
122	20241108	174900	1277997470	7550	7550	7550	7550	6100
123	20241108	174800	1277997470	7550	7550	7550	7550	0
124	20241108	174700	1277997470	7550	7550	7550	7550	0
125	20241108	174600	1277997470	7550	7550	7550	7550	0
126	20241108	174500	1277997470	7550	7550	7550	7550	0
127	20241108	174400	1277997470	7550	7550	7550	7550	0
128	20241108	174300	1277997470	7550	7550	7550	7550	0
129	20241108	174200	1277997470	7550	7550	7550	7550	0
130	20241108	174100	1277997470	7550	7550	7550	7550	0
131	20241108	174000	1277997470	7550	7550	7550	7550	0
132	20241108	173900	1277997470	7550	7550	7550	7550	0
133	20241108	173800	1277997470	7550	7550	7550	7550	0
134	20241108	173700	1277997470	7550	7550	7550	7550	0
135	20241108	173600	1277997470	7550	7550	7550	7550	0
136	20241108	173500	1277997470	7550	7550	7550	7550	0
137	20241108	173400	1277997470	7550	7550	7550	7550	0
138	20241108	173300	1277997470	7550	7550	7550	7550	0
139	20241108	173200	1277997470	7550	7550	7550	7550	0
140	20241108	173100	1277997470	7550	7550	7550	7550	0
141	20241108	173000	1277997470	7550	7550	7550	7550	0
142	20241108	172900	1277997470	7550	7550	7550	7550	0
143	20241108	172800	1277997470	7550	7550	7550	7550	0
144	20241108	172700	1277997470	7550	7550	7550	7550	0
145	20241108	172600	1277997470	7550	7550	7550	7550	0
146	20241108	172500	1277997470	7550	7550	7550	7550	0
147	20241108	172400	1277997470	7550	7550	7550	7550	0
148	20241108	172300	1277997470	7550	7550	7550	7550	0
149	20241108	172200	1277997470	7550	7550	7550	7550	0
150	20241108	172100	1277997470	7550	7550	7550	7550	0
151	20241108	172000	1277997470	7550	7550	7550	7550	0
152	20241108	171900	1277997470	7550	7550	7550	7550	6100
153	20241108	171800	1277997470	7550	7550	7550	7550	0
154	20241108	171700	1277997470	7550	7550	7550	7550	0
155	20241108	171600	1277997470	7550	7550	7550	7550	0
156	20241108	171500	1277997470	7550	7550	7550	7550	0
157	20241108	171400	1277997470	7550	7550	7550	7550	0
158	20241108	171300	1277997470	7550	7550	7550	7550	0
159	20241108	171200	1277997470	7550	7550	7550	7550	0
160	20241108	171100	1277997470	7550	7550	7550	7550	0
161	20241108	171000	1277997470	7550	7550	7550	7550	0
162	20241108	170900	1277997470	7550	7550	7550	7550	0
163	20241108	170800	1277997470	7550	7550	7550	7550	0
164	20241108	170700	1277997470	7550	7550	7550	7550	0
165	20241108	170600	1277997470	7550	7550	7550	7550	0
166	20241108	170500	1277997470	7550	7550	7550	7550	0
167	20241108	170400	1277997470	7550	7550	7550	7550	0
168	20241108	170300	1277997470	7550	7550	7550	7550	0
169	20241108	170200	1277997470	7550	7550	7550	7550	0
170	20241108	170100	1277997470	7550	7550	7550	7550	0
171	20241108	170000	1277997470	7550	7550	7550	7550	0
172	20241108	165900	1277997470	7550	7550	7550	7550	0
173	20241108	165800	1277997470	7550	7550	7550	7550	0
174	20241108	165700	1277997470	7550	7550	7550	7550	0
175	20241108	165600	1277997470	7550	7550	7550	7550	0
176	20241108	165500	1277997470	7550	7550	7550	7550	0
177	20241108	165400	1277997470	7550	7550	7550	7550	0
178	20241108	165300	1277997470	7550	7550	7550	7550	0
179	20241108	165200	1277997470	7550	7550	7550	7550	0
180	20241108	165100	1277997470	7550	7550	7550	7550	0
181	20241108	165000	1277997470	7550	7550	7550	7550	0
182	20241108	164900	1277997470	7550	7550	7550	7550	6100
183	20241108	164800	1277997470	7550	7550	7550	7550	0
184	20241108	164700	1277997470	7550	7550	7550	7550	0
185	20241108	164600	1277997470	7550	7550	7550	7550	0
186	20241108	164500	1277997470	7550	7550	7550	7550	0
187	20241108	164400	1277997470	7550	7550	7550	7550	0
188	20241108	164300	1277997470	7550	7550	7550	7550	0
189	20241108	164200	1277997470	7550	7550	7550	7550	0
190	20241108	164100	1277997470	7550	7550	7550	7550	0
191	20241108	164000	1277997470	7550	7550	7550	7550	0
192	20241108	163900	1277997470	7550	7550	7550	7550	0
193	20241108	163800	1277997470	7550	7550	7550	7550	0
194	20241108	163700	1277997470	7550	7550	7550	7550	0
195	20241108	163600	1277997470	7550	7550	7550	7550	0
196	20241108	163500	1277997470	7550	7550	7550	7550	0
197	20241108	163400	1277997470	7550	7550	7550	7550	0
198	20241108	163300	1277997470	7550	7550	7550	7550	0
199	20241108	163200	1277997470	7550	7550	7550	7550	0
200	20241108	163100	1277997470	7550	7550	7550	7550	0
201	20241108	163000	1277997470	7550	7550	7550	7550	0
202	20241108	162900	1277997470	7550	7550	7550	7550	0
203	20241108	162800	1277997470	7550	7550	7550	7550	0
204	20241108	162700	1277997470	7550	7550	7550	7550	0
205	20241108	162600	1277997470	7550	7550	7550	7550	0
206	20241108	162500	1277997470	7550	7550	7550	7550	0
207	20241108	162400	1277997470	7550	7550	7550	7550	0
208	20241108	162300	1277997470	7550	7550	7550	7550	0
209	20241108	162200	1277997470	7550	7550	7550	7550	0
210	20241108	162100	1277997470	7550	7550	7550	7550	0
211	20241108	162000	1277997470	7550	7550	7550	7550	0
212	20241108	161900	1277997470	7550	7550	7550	7550	6100
213	20241108	161800	1277997470	7550	7550	7550	7550	0
214	20241108	161700	1277997470	7550	7550	7550	7550	0
215	20241108	161600	1277997470	7550	7550	7550	7550	0
216	20241108	161500	1277997470	7550	7550	7550	7550	0
217	20241108	161400	1277997470	7550	7550	7550	7550	0
218	20241108	161300	1277997470	7550	7550	7550	7550	0
219	20241108	161200	1277997470	7550	7550	7550	7550	0
220	20241108	161100	1277997470	7550	7550	7550	7550	0
221	20241108	161000	1277997470	7550	7550	7550	7550	0
222	20241108	160900	1277997470	7550	7550	7550	7550	0
223	20241108	160800	1277997470	7550	7550	7550	7550	0
224	20241108	160700	1277997470	7550	7550	7550	7550	0
225	20241108	160600	1277997470	7550	7550	7550	7550	0
226	20241108	160500	1277997470	7550	7550	7550	7550	0
227	20241108	160400	1277997470	7550	7550	7550	7550	0
228	20241108	160300	1277997470	7550	7550	7550	7550	0
229	20241108	160200	1277997470	7550	7550	7550	7550	0
230	20241108	160100	1277997470	7550	7550	7550	7550	0
231	20241108	160000	1277997470	7550	7550	7550	7550	0
232	20241108	155900	1277997470	7550	7550	7550	7550	0
233	20241108	155800	1277997470	7550	7550	7550	7550	0
234	20241108	155700	1277997470	7550	7550	7550	7550	0
235	20241108	155600	1277997470	7550	7550	7550	7550	0
236	20241108	155500	1277997470	7550	7550	7550	7550	0
237	20241108	155400	1277997470	7550	7550	7550	7550	0
238	20241108	155300	1277997470	7550	7550	7550	7550	0
239	20241108	155200	1277997470	7550	7550	7550	7550	0
240	20241108	155100	1277997470	7550	7550	7550	7550	0
241	20241108	155000	1277997470	7550	7550	7550	7550	0
242	20241108	154900	1277997470	7550	7550	7550	7550	6100
243	20241108	154800	1277997470	7550	7550	7550	7550	0
244	20241108	154700	1277997470	7550	7550	7550	7550	0
245	20241108	154600	1277997470	7550	7550	7550	7550	0
246	20241108	154500	1277997470	7550	7550	7550	7550	0
247	20241108	154400	1277997470	7550	7550	7550	7550	0
248	20241108	154300	1277997470	7550	7550	7550	7550	0
249	20241108	154200	1277997470	7550	7550	7550	7550	0
250	20241108	154100	1277997470	7550	7550	7550	7550	0
251	20241108	154000	1277997470	7550	7550	7550	7550	0
252	20241108	153900	1277997470	7550	7550	7550	7550	0
253	20241108	153800	1277997470	7550	7550	7550	7550	0
254	20241108	153700	1277997470	7550	7550	7550	7550	0
255	20241108	153600	1277997470	7550	7550	7550	7550	0
256	20241108	153500	1277997470	7550	7550	7550	7550	0
257	20241108	153400	1277997470	7550	7550	7550	7550	0
258	20241108	153300	1277997470	7550	7550	7550	7550	0
259	20241108	153200	1277997470	7550	7550	7550	7550	0
260	20241108	153100	1277997470	7550	7550	7550	7550	0
261	20241108	153000	1277997470	7550	7550	7550	7550	6100
262	20241108	152900	1231942470	7590	7590	7590	7590	0
263	20241108	152800	1231942470	7590	7590	7590	7590	0
264	20241108	152700	1231942470	7590	7590	7590	7590	0
265	20241108	152600	1231942470	7590	7590	7590	7590	0
266	20241108	152500	1231942470	7590	7590	7590	7590	0
267	20241108	152400	1231942470	7590	7590	7590	7590	0
268	20241108	152300	1231942470	7590	7590	7590	7590	0
269	20241108	152200	1231942470	7590	7590	7590	7590	0
270	20241108	152100	1231942470	7590	7590	7590	7590	0
271	20241108	152000	1231942470	7590	7590	7590	7590	0
272	20241108	151900	1231942470	7590	7550	7600	7550	3227
273	20241108	151800	1207571040	7520	7510	7550	7510	1626
274	20241108	151700	1195314610	7500	7590	7600	7500	3190
275	20241108	151600	1171217060	7560	7600	7600	7560	2278
276	20241108	151500	1153939360	7610	7610	7610	7600	583
277	20241108	151400	1149507170	7610	7630	7630	7610	96
278	20241108	151300	1148776510	7630	7620	7630	7620	6
279	20241108	151200	1148730780	7630	7600	7630	7590	634
280	20241108	151100	1143912410	7590	7600	7630	7590	924
281	20241108	151000	1136892740	7590	7620	7620	7590	201
282	20241108	150900	1135365980	7600	7600	7630	7580	837
283	20241108	150800	1129012620	7600	7620	7620	7600	1318
284	20241108	150700	1118992720	7640	7610	7640	7600	828
285	20241108	150600	1112691710	7590	7660	7660	7580	825
286	20241108	150500	1106430770	7630	7600	7630	7580	1087
287	20241108	150400	1098162660	7600	7660	7660	7600	6184
288	20241108	150300	1051024620	7660	7650	7660	7650	501
289	20241108	150200	1047191690	7690	7680	7690	7660	2000
290	20241108	150100	1031860930	7690	7720	7720	7690	1440
291	20241108	150000	1020778660	7720	7740	7740	7720	108
292	20241108	145900	1019944800	7730	7740	7740	7730	19
293	20241108	145800	1019797770	7740	7740	7740	7740	51
294	20241108	145700	1019403030	7740	7740	7740	7740	24
295	20241108	145600	1019217270	7730	7730	7730	7730	396
296	20241108	145500	1016156190	7720	7720	7720	7720	2
297	20241108	145400	1016140750	7720	7720	7720	7720	12
298	20241108	145300	1016048110	7740	7740	7740	7740	10
299	20241108	145200	1015970710	7740	7740	7740	7740	0
300	20241108	145100	1015970710	7740	7740	7740	7740	10
301	20241108	145000	1015893310	7740	7740	7740	7700	3156
302	20241108	144900	991571900	7740	7740	7740	7740	8
303	20241108	144800	991509980	7750	7750	7750	7750	7
304	20241108	144700	991455730	7750	7750	7750	7750	6
305	20241108	144600	991409230	7750	7760	7760	7750	26
306	20241108	144500	991207720	7740	7720	7740	7710	363
307	20241108	144400	988400350	7740	7730	7740	7710	18
308	20241108	144300	988261300	7710	7710	7710	7710	0
309	20241108	144200	988261300	7710	7710	7710	7710	246
310	20241108	144100	986364640	7710	7710	7710	7710	1014
311	20241108	144000	978546700	7720	7730	7730	7720	1164
312	20241108	143900	969560610	7730	7740	7740	7730	529
313	20241108	143800	965470150	7740	7740	7740	7740	118
314	20241108	143700	964556830	7750	7750	7750	7750	0
315	20241108	143600	964556830	7750	7760	7760	7750	46
316	20241108	143500	964200320	7760	7760	7760	7760	0
317	20241108	143400	964200320	7760	7760	7760	7760	12
318	20241108	143300	964107200	7760	7760	7760	7760	0
319	20241108	143200	964107200	7760	7760	7760	7760	52
320	20241108	143100	963703680	7760	7760	7760	7760	100
321	20241108	143000	962927680	7740	7730	7740	7730	37
322	20241108	142900	962641660	7730	7730	7730	7730	7
323	20241108	142800	962587550	7730	7730	7730	7730	0
324	20241108	142700	962587550	7730	7730	7730	7730	0
325	20241108	142600	962587550	7730	7750	7750	7730	1326
326	20241108	142500	952336210	7760	7770	7770	7760	59
327	20241108	142400	951877860	7780	7810	7810	7780	5615
328	20241108	142300	908098090	7830	7830	7830	7830	0
329	20241108	142200	908098090	7830	7830	7830	7830	0
330	20241108	142100	908098090	7830	7830	7830	7830	1
331	20241108	142000	908090260	7830	7830	7830	7830	0
332	20241108	141900	908090260	7830	7830	7830	7830	0
333	20241108	141800	908090260	7830	7830	7830	7830	0
334	20241108	141700	908090260	7830	7830	7830	7830	44
335	20241108	141600	907745740	7830	7820	7830	7820	328
336	20241108	141500	905177510	7820	7820	7820	7820	9
337	20241108	141400	905107130	7820	7820	7820	7820	0
338	20241108	141300	905107130	7820	7820	7820	7820	166
339	20241108	141200	903809010	7820	7810	7820	7810	101
340	20241108	141100	903020190	7810	7810	7810	7810	206
341	20241108	141000	901411330	7800	7800	7800	7800	100
342	20241108	140900	900631330	7800	7800	7800	7800	1
343	20241108	140800	900623530	7800	7800	7800	7800	300
344	20241108	140700	898283530	7800	7800	7800	7800	10
345	20241108	140600	898205530	7800	7800	7800	7800	1
346	20241108	140500	898197730	7790	7790	7790	7790	0
347	20241108	140400	898197730	7790	7790	7790	7790	0
348	20241108	140300	898197730	7790	7790	7790	7790	256
349	20241108	140200	896203490	7790	7790	7790	7790	12
350	20241108	140100	896110010	7790	7780	7790	7770	57
351	20241108	140000	895666460	7790	7760	7790	7760	201
352	20241108	135900	894104390	7750	7760	7760	7750	120
353	20241108	135800	893174290	7740	7770	7790	7740	1218
354	20241108	135700	883726810	7750	7760	7760	7750	645
355	20241108	135600	878728050	7770	7760	7770	7760	99
356	20241108	135500	877959800	7760	7750	7760	7750	321
357	20241108	135400	875472040	7760	7760	7760	7760	250
358	20241108	135300	873532040	7770	7770	7770	7770	0
359	20241108	135200	873532040	7770	7770	7770	7770	8
360	20241108	135100	873469880	7760	7760	7760	7760	0
361	20241108	135000	873469880	7760	7760	7760	7760	0
362	20241108	134900	873469880	7760	7760	7760	7760	0
363	20241108	134800	873469880	7760	7770	7770	7760	13
364	20241108	134700	873368950	7790	7790	7790	7790	40
365	20241108	134600	873057350	7790	7790	7790	7790	0
366	20241108	134500	873057350	7790	7790	7790	7790	0
367	20241108	134400	873057350	7790	7780	7790	7780	337
368	20241108	134300	870434410	7770	7770	7770	7770	10
369	20241108	134200	870356710	7760	7760	7760	7760	2
370	20241108	134100	870341190	7760	7760	7760	7760	646
371	20241108	134000	865328230	7760	7760	7760	7760	1329
372	20241108	133900	855015190	7750	7780	7780	7750	686
373	20241108	133800	849698540	7780	7780	7780	7780	0
374	20241108	133700	849698540	7780	7770	7780	7770	592
375	20241108	133600	845098570	7780	7780	7780	7780	53
376	20241108	133500	844686230	7790	7790	7790	7790	10
377	20241108	133400	844608330	7790	7800	7800	7790	8
378	20241108	133300	844545940	7800	7800	7800	7800	0
379	20241108	133200	844545940	7800	7800	7800	7800	0
380	20241108	133100	844545940	7800	7800	7800	7800	0
381	20241108	133000	844545940	7800	7800	7800	7800	8
382	20241108	132900	844483540	7800	7800	7800	7800	0
383	20241108	132800	844483540	7800	7800	7800	7800	66
384	20241108	132700	843968740	7800	7800	7800	7800	0
385	20241108	132600	843968740	7800	7790	7820	7790	552
386	20241108	132500	839656670	7780	7770	7780	7770	383
387	20241108	132400	836678200	7770	7770	7770	7770	1
388	20241108	132300	836670430	7730	7730	7730	7730	0
389	20241108	132200	836670430	7730	7730	7730	7730	10
390	20241108	132100	836593130	7730	7730	7730	7730	4
391	20241108	132000	836562210	7730	7730	7730	7730	0
392	20241108	131900	836562210	7730	7730	7730	7730	0
393	20241108	131800	836562210	7730	7750	7750	7730	200
394	20241108	131700	835015970	7750	7750	7750	7750	28
395	20241108	131600	834798970	7760	7760	7760	7760	0
396	20241108	131500	834798970	7760	7760	7760	7760	0
397	20241108	131400	834798970	7760	7760	7760	7760	0
398	20241108	131300	834798970	7760	7760	7760	7760	0
399	20241108	131200	834798970	7760	7760	7760	7760	0
400	20241108	131100	834798970	7760	7760	7760	7760	20
401	20241108	131000	834643770	7790	7790	7790	7790	0
402	20241108	130900	834643770	7790	7750	7790	7750	104
403	20241108	130800	833836450	7740	7740	7740	7740	0
404	20241108	130700	833836450	7740	7730	7740	7730	147
405	20241108	130600	832699150	7720	7710	7720	7710	81
406	20241108	130500	832073980	7710	7710	7710	7710	1
407	20241108	130400	832066270	7700	7720	7720	7700	1240
408	20241108	130300	822511300	7720	7730	7730	7720	175
409	20241108	130200	821159940	7740	7720	7740	7720	566
410	20241108	130100	816790280	7720	7730	7730	7720	132
411	20241108	130000	815770920	7730	7760	7760	7730	870
412	20241108	125900	809027680	7760	7760	7760	7760	12
413	20241108	125800	808934560	7760	7770	7770	7760	41
414	20241108	125700	808616350	7750	7750	7750	7750	95
415	20241108	125600	807880100	7750	7750	7750	7750	60
416	20241108	125500	807415100	7750	7750	7750	7750	10
417	20241108	125400	807337600	7760	7760	7760	7760	151
418	20241108	125300	806165840	7750	7750	7760	7750	75
419	20241108	125200	805584090	7760	7770	7770	7760	831
420	20241108	125100	799127270	7770	7780	7780	7770	271
421	20241108	125000	797020390	7780	7780	7780	7780	0
422	20241108	124900	797020390	7780	7810	7810	7780	1489
423	20241108	124800	785416120	7820	7820	7820	7820	0
424	20241108	124700	785416120	7820	7820	7820	7820	0
425	20241108	124600	785416120	7820	7820	7820	7820	52
426	20241108	124500	785009480	7850	7850	7850	7850	26
427	20241108	124400	784805380	7860	7860	7860	7860	0
428	20241108	124300	784805380	7860	7850	7860	7850	79
429	20241108	124200	784184470	7820	7820	7820	7820	0
430	20241108	124100	784184470	7820	7820	7820	7820	20
431	20241108	124000	784028070	7820	7820	7820	7820	0
432	20241108	123900	784028070	7820	7820	7820	7820	0
433	20241108	123800	784028070	7820	7820	7820	7820	0
434	20241108	123700	784028070	7820	7830	7830	7820	481
435	20241108	123600	780263640	7820	7830	7830	7820	400
436	20241108	123500	777134640	7820	7820	7820	7820	1
437	20241108	123400	777126820	7830	7830	7830	7830	0
438	20241108	123300	777126820	7830	7830	7830	7830	0
439	20241108	123200	777126820	7830	7830	7830	7830	200
440	20241108	123100	775560820	7830	7840	7840	7830	1841
441	20241108	123000	761142590	7850	7850	7850	7850	32
442	20241108	122900	760891390	7850	7850	7850	7850	167
443	20241108	122800	759580440	7850	7850	7850	7850	250
444	20241108	122700	757617940	7850	7840	7850	7840	701
445	20241108	122600	752120100	7830	7800	7830	7800	245
446	20241108	122500	750202030	7800	7760	7800	7760	508
447	20241108	122400	746244330	7770	7770	7770	7750	304
448	20241108	122300	743886310	7750	7770	7770	7750	501
449	20241108	122200	739993560	7770	7780	7780	7770	522
450	20241108	122100	735932410	7790	7790	7790	7790	207
451	20241108	122000	734319880	7790	7790	7790	7790	0
452	20241108	121900	734319880	7790	7790	7790	7790	120
453	20241108	121800	733385080	7800	7800	7800	7800	0
454	20241108	121700	733385080	7800	7800	7800	7800	13
455	20241108	121600	733283680	7800	7790	7800	7790	1100
456	20241108	121500	724704270	7790	7790	7790	7790	5
457	20241108	121400	724665320	7760	7750	7760	7750	460
458	20241108	121300	721096490	7750	7730	7750	7730	153
459	20241108	121200	719912740	7730	7730	7730	7730	212
460	20241108	121100	718273980	7710	7710	7710	7710	0
461	20241108	121000	718273980	7710	7710	7710	7710	0
462	20241108	120900	718273980	7710	7710	7710	7710	97
463	20241108	120800	717526110	7710	7680	7710	7680	154
464	20241108	120700	716339100	7670	7680	7680	7670	1739
465	20241108	120600	702999590	7680	7710	7710	7680	1224
466	20241108	120500	693580460	7710	7770	7770	7710	3559
467	20241108	120400	666053790	7770	7770	7770	7770	57
468	20241108	120300	665610900	7770	7770	7770	7770	1
469	20241108	120200	665603130	7780	7780	7780	7780	2
470	20241108	120100	665587570	7780	7780	7780	7780	510
471	20241108	120000	661619770	7780	7780	7780	7780	0
472	20241108	115900	661619770	7780	7780	7780	7780	0
473	20241108	115800	661619770	7780	7780	7780	7780	5
474	20241108	115700	661580870	7780	7800	7800	7780	657
475	20241108	115600	656464940	7800	7800	7800	7800	100
476	20241108	115500	655684940	7810	7810	7810	7810	12
477	20241108	115400	655591220	7830	7830	7830	7830	7
478	20241108	115300	655536410	7830	7830	7830	7830	7
479	20241108	115200	655481600	7830	7810	7830	7800	62
480	20241108	115100	654997700	7820	7820	7820	7820	5
481	20241108	115000	654958600	7810	7810	7810	7810	19
482	20241108	114900	654810210	7810	7810	7810	7810	1
483	20241108	114800	654802400	7840	7840	7840	7840	6
484	20241108	114700	654755360	7830	7830	7830	7830	0
485	20241108	114600	654755360	7830	7830	7830	7830	126
486	20241108	114500	653768780	7830	7830	7830	7830	0
487	20241108	114400	653768780	7830	7830	7830	7830	2
488	20241108	114300	653753120	7810	7800	7810	7790	38
489	20241108	114200	653456420	7770	7770	7770	7770	0
490	20241108	114100	653456420	7770	7790	7790	7770	300
491	20241108	114000	651124080	7820	7790	7820	7770	3123
492	20241108	113900	626831900	7790	7800	7800	7790	4850
493	20241108	113800	589013820	7800	7840	7840	7800	4385
494	20241108	113700	554748340	7850	7850	7850	7850	9
495	20241108	113600	554677690	7850	7850	7850	7850	0
496	20241108	113500	554677690	7850	7850	7850	7850	1
497	20241108	113400	554669840	7840	7850	7850	7840	79
498	20241108	113300	554050460	7850	7840	7850	7840	30
499	20241108	113200	553815060	7840	7840	7840	7840	30
500	20241108	113100	553579860	7840	7840	7840	7840	174
501	20241108	113000	552215700	7830	7830	7830	7830	0
502	20241108	112900	552215700	7830	7830	7830	7830	100
503	20241108	112800	551432700	7880	7880	7880	7880	0
504	20241108	112700	551432700	7880	7870	7880	7870	2
505	20241108	112600	551416950	7880	7880	7880	7880	0
506	20241108	112500	551416950	7880	7880	7880	7880	0
507	20241108	112400	551416950	7880	7880	7880	7880	0
508	20241108	112300	551416950	7880	7880	7880	7880	100
509	20241108	112200	550628950	7830	7830	7830	7830	500
510	20241108	112100	546713950	7830	7830	7830	7830	320
511	20241108	112000	544208350	7830	7830	7830	7830	199
512	20241108	111900	542650180	7830	7830	7830	7830	0
513	20241108	111800	542650180	7830	7830	7830	7830	50
514	20241108	111700	542258680	7830	7830	7830	7830	0
515	20241108	111600	542258680	7830	7830	7830	7830	1
516	20241108	111500	542250850	7830	7850	7850	7830	963
517	20241108	111400	534708230	7850	7850	7850	7850	0
518	20241108	111300	534708230	7850	7850	7850	7850	0
519	20241108	111200	534708230	7850	7850	7850	7850	0
520	20241108	111100	534708230	7850	7850	7850	7850	152
521	20241108	111000	533515030	7850	7850	7850	7850	0
522	20241108	110900	533515030	7850	7840	7850	7840	178
523	20241108	110800	532118840	7830	7830	7830	7830	167
524	20241108	110700	530811230	7840	7840	7840	7810	230
525	20241108	110600	529012670	7820	7830	7830	7820	220
526	20241108	110500	527291270	7820	7820	7820	7820	411
527	20241108	110400	524077250	7820	7850	7850	7820	1820
528	20241108	110300	509808270	7850	7880	7880	7850	1362
529	20241108	110200	499099640	7870	7880	7880	7870	656
530	20241108	110100	493936870	7890	7890	7890	7880	4
531	20241108	110000	493905330	7890	7890	7890	7880	154
532	20241108	105900	492690470	7890	7890	7890	7890	514
533	20241108	105800	488635010	7890	7890	7890	7890	218
534	20241108	105700	486914990	7890	7890	7890	7890	24
535	20241108	105600	486725630	7870	7890	7890	7870	108
536	20241108	105500	485874830	7890	7890	7890	7890	200
537	20241108	105400	484296830	7880	7890	7890	7880	297
538	20241108	105300	481955900	7900	7900	7900	7900	1
539	20241108	105200	481948000	7900	7900	7900	7900	50
540	20241108	105100	481553000	7880	7910	7910	7880	422
541	20241108	105000	478221310	7900	7900	7900	7900	0
542	20241108	104900	478221310	7900	7900	7900	7900	220
543	20241108	104800	476483310	7870	7900	7900	7870	650
544	20241108	104700	471359300	7900	7900	7900	7900	0
545	20241108	104600	471359300	7900	7900	7900	7900	201
546	20241108	104500	469771400	7880	7900	7900	7880	1291
547	20241108	104400	459586900	7890	7940	7940	7890	4714
548	20241108	104300	422320190	7920	7920	7920	7920	53
549	20241108	104200	421900430	7920	7920	7920	7920	0
550	20241108	104100	421900430	7920	7920	7920	7920	83
551	20241108	104000	421243070	7940	7930	7940	7930	67
552	20241108	103900	420711710	7920	7950	7950	7920	1246
553	20241108	103800	410818880	7960	7970	7970	7960	825
554	20241108	103700	404251630	7980	7980	7980	7980	0
555	20241108	103600	404251630	7980	7980	7980	7980	0
556	20241108	103500	404251630	7980	7980	7980	7980	0
557	20241108	103400	404251630	7980	7980	7980	7980	0
558	20241108	103300	404251630	7980	7980	7980	7980	0
559	20241108	103200	404251630	7980	7980	7980	7980	12
560	20241108	103100	404155870	8000	7990	8000	7990	254
561	20241108	103000	402123910	8000	8000	8000	8000	0
562	20241108	102900	402123910	8000	7990	8000	7990	193
563	20241108	102800	400580530	8000	8000	8000	8000	0
564	20241108	102700	400580530	8000	8000	8000	8000	5
565	20241108	102600	400540530	7980	7980	7980	7980	144
566	20241108	102500	399391410	7980	7970	7980	7970	59
567	20241108	102400	398920680	7960	7980	7980	7960	2
568	20241108	102300	398904740	7950	7950	7950	7950	0
569	20241108	102200	398904740	7950	7970	7970	7950	430
570	20241108	102100	395485840	7960	7960	7960	7960	0
571	20241108	102000	395485840	7960	7960	7960	7960	0
572	20241108	101900	395485840	7960	7960	7960	7960	200
573	20241108	101800	393893840	7960	7960	7960	7960	5
574	20241108	101700	393854040	7990	7990	7990	7990	0
575	20241108	101600	393854040	7990	7990	7990	7990	1
576	20241108	101500	393846050	7990	7990	7990	7990	200
577	20241108	101400	392248050	7970	7980	7980	7970	12
578	20241108	101300	392152390	7970	7970	7970	7970	0
579	20241108	101200	392152390	7970	7970	7970	7970	0
580	20241108	101100	392152390	7970	7970	7970	7970	0
581	20241108	101000	392152390	7970	7970	7970	7970	478
582	20241108	100900	388342730	7980	8000	8000	7980	315
583	20241108	100800	385827030	8000	8000	8000	8000	10
584	20241108	100700	385747030	8050	8050	8050	8050	11
585	20241108	100600	385658480	8000	8000	8000	8000	0
586	20241108	100500	385658480	8000	8000	8000	8000	1777
587	20241108	100400	371442480	8030	8030	8030	8030	210
588	20241108	100300	369756180	8030	8010	8030	8010	630
589	20241108	100200	364699910	8000	8000	8000	8000	1
590	20241108	100100	364691910	7980	7980	7980	7980	0
591	20241108	100000	364691910	7980	7980	7980	7980	22
592	20241108	095900	364516350	7980	7980	7980	7980	130
593	20241108	095800	363478950	7940	7940	7940	7940	300
594	20241108	095700	361096950	7940	7940	7940	7940	10
595	20241108	095600	361017550	7940	7940	7940	7940	0
596	20241108	095500	361017550	7940	7930	7940	7930	463
597	20241108	095400	357345370	7920	7920	7920	7920	811
598	20241108	095300	350922250	7930	7920	7930	7910	489
599	20241108	095200	347053220	7910	7920	7920	7910	100
600	20241108	095100	346261700	7920	7920	7920	7920	98
601	20241108	095000	345485540	7920	7920	7920	7910	156
602	20241108	094900	344251010	7920	7950	7950	7920	2729
603	20241108	094800	322602850	7940	7940	7940	7940	54
604	20241108	094700	322174090	7930	7970	7970	7930	1899
605	20241108	094600	307072140	7970	7990	7990	7960	3305
606	20241108	094500	280747370	7990	8000	8000	7990	135
607	20241108	094400	279668220	8030	8030	8030	8030	2
608	20241108	094300	279652160	7990	7990	7990	7990	100
609	20241108	094200	278853160	8030	7990	8030	7990	141
610	20241108	094100	277722530	7990	8030	8030	7990	7
611	20241108	094000	277666560	7990	7990	7990	7990	0
612	20241108	093900	277666560	7990	8000	8000	7990	312
613	20241108	093800	275172620	8000	8010	8010	8000	120
614	20241108	093700	274211610	8040	8040	8040	8040	0
615	20241108	093600	274211610	8040	8040	8040	8040	0
616	20241108	093500	274211610	8040	8040	8040	8030	70
617	20241108	093400	273648820	8060	8020	8060	8010	1627
618	20241108	093300	260600280	8070	7990	8070	7990	8146
619	20241108	093200	195434480	7990	7980	7990	7980	654
620	20241108	093100	190213260	7970	7970	7970	7970	77
621	20241108	093000	189599570	7960	7960	7970	7960	156
622	20241108	092900	188357800	7960	7960	7960	7960	58
623	20241108	092800	187896120	7960	7950	7970	7950	42
624	20241108	092700	187561550	7950	7970	7970	7950	134
625	20241108	092600	186494950	7970	7970	7970	7970	505
626	20241108	092500	182470100	7970	7980	7980	7970	3
627	20241108	092400	182446170	7990	7990	7990	7990	0
628	20241108	092300	182446170	7990	7970	7990	7950	4055
629	20241108	092200	150176770	7970	7980	8000	7970	1122
630	20241108	092100	141229680	8000	7980	8000	7970	233
631	20241108	092000	139371950	8000	7990	8000	7970	200
632	20241108	091900	137776510	8000	7980	8000	7980	13
633	20241108	091800	137672750	8000	7970	8000	7970	773
634	20241108	091700	131495660	7970	7980	8000	7970	485
635	20241108	091600	127628040	7980	7960	7980	7950	1312
636	20241108	091500	117196580	7950	8020	8020	7950	3463
637	20241108	091400	89537840	8020	8050	8050	8020	202
638	20241108	091300	87915920	8060	8040	8080	8040	1013
639	20241108	091200	79748330	8040	8040	8050	8020	1971
640	20241108	091100	63922060	8050	8080	8080	8050	3056
641	20241108	091000	39290500	8060	8120	8120	8060	300
642	20241108	090900	36870710	8120	8100	8120	8100	385
643	20241108	090800	33748480	8100	8100	8100	8100	1
644	20241108	090700	33740380	8040	8090	8090	8040	128
645	20241108	090600	32705790	8090	8090	8090	8090	23
646	20241108	090500	32519720	8110	8110	8120	8030	430
647	20241108	090400	29061460	8120	8060	8120	8060	231
648	20241108	090300	27199540	8060	8060	8060	8060	20
649	20241108	090200	27038340	8030	8070	8140	8030	442
650	20241108	090100	23478080	8130	8050	8130	8020	1769
651	20241108	090000	9208130	8050	8000	8050	8000	1150