KissMeData/008700/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185000	254330495	1874	1874	1874	1874	1836
3	20240513	184900	254330495	1874	1874	1874	1874	0
4	20240513	184800	254330495	1874	1874	1874	1874	0
5	20240513	184700	254330495	1874	1874	1874	1874	0
6	20240513	184600	254330495	1874	1874	1874	1874	0
7	20240513	184500	254330495	1874	1874	1874	1874	0
8	20240513	184400	254330495	1874	1874	1874	1874	0
9	20240513	184300	254330495	1874	1874	1874	1874	0
10	20240513	184200	254330495	1874	1874	1874	1874	0
11	20240513	184100	254330495	1874	1874	1874	1874	0
12	20240513	184000	254330495	1874	1874	1874	1874	0
13	20240513	183900	254330495	1874	1874	1874	1874	0
14	20240513	183800	254330495	1874	1874	1874	1874	0
15	20240513	183700	254330495	1874	1874	1874	1874	0
16	20240513	183600	254330495	1874	1874	1874	1874	0
17	20240513	183500	254330495	1874	1874	1874	1874	0
18	20240513	183400	254330495	1874	1874	1874	1874	0
19	20240513	183300	254330495	1874	1874	1874	1874	0
20	20240513	183200	254330495	1874	1874	1874	1874	0
21	20240513	183100	254330495	1874	1874	1874	1874	0
22	20240513	183000	254330495	1874	1874	1874	1874	0
23	20240513	182900	254330495	1874	1874	1874	1874	0
24	20240513	182800	254330495	1874	1874	1874	1874	0
25	20240513	182700	254330495	1874	1874	1874	1874	0
26	20240513	182600	254330495	1874	1874	1874	1874	0
27	20240513	182500	254330495	1874	1874	1874	1874	0
28	20240513	182400	254330495	1874	1874	1874	1874	0
29	20240513	182300	254330495	1874	1874	1874	1874	0
30	20240513	182200	254330495	1874	1874	1874	1874	0
31	20240513	182100	254330495	1874	1874	1874	1874	0
32	20240513	182000	254330495	1874	1874	1874	1874	1836
33	20240513	181900	254330495	1874	1874	1874	1874	0
34	20240513	181800	254330495	1874	1874	1874	1874	0
35	20240513	181700	254330495	1874	1874	1874	1874	0
36	20240513	181600	254330495	1874	1874	1874	1874	0
37	20240513	181500	254330495	1874	1874	1874	1874	0
38	20240513	181400	254330495	1874	1874	1874	1874	0
39	20240513	181300	254330495	1874	1874	1874	1874	0
40	20240513	181200	254330495	1874	1874	1874	1874	0
41	20240513	181100	254330495	1874	1874	1874	1874	0
42	20240513	181000	254330495	1874	1874	1874	1874	0
43	20240513	180900	254330495	1874	1874	1874	1874	0
44	20240513	180800	254330495	1874	1874	1874	1874	0
45	20240513	180700	254330495	1874	1874	1874	1874	0
46	20240513	180600	254330495	1874	1874	1874	1874	0
47	20240513	180500	254330495	1874	1874	1874	1874	0
48	20240513	180400	254330495	1874	1874	1874	1874	0
49	20240513	180300	254330495	1874	1874	1874	1874	0
50	20240513	180200	254330495	1874	1874	1874	1874	0
51	20240513	180100	254330495	1874	1874	1874	1874	0
52	20240513	180000	254330495	1874	1874	1874	1874	0
53	20240513	175900	254330495	1874	1874	1874	1874	0
54	20240513	175800	254330495	1874	1874	1874	1874	0
55	20240513	175700	254330495	1874	1874	1874	1874	0
56	20240513	175600	254330495	1874	1874	1874	1874	0
57	20240513	175500	254330495	1874	1874	1874	1874	0
58	20240513	175400	254330495	1874	1874	1874	1874	0
59	20240513	175300	254330495	1874	1874	1874	1874	0
60	20240513	175200	254330495	1874	1874	1874	1874	0
61	20240513	175100	254330495	1874	1874	1874	1874	0
62	20240513	175000	254330495	1874	1874	1874	1874	1836
63	20240513	174900	254330495	1874	1874	1874	1874	0
64	20240513	174800	254330495	1874	1874	1874	1874	0
65	20240513	174700	254330495	1874	1874	1874	1874	0
66	20240513	174600	254330495	1874	1874	1874	1874	0
67	20240513	174500	254330495	1874	1874	1874	1874	0
68	20240513	174400	254330495	1874	1874	1874	1874	0
69	20240513	174300	254330495	1874	1874	1874	1874	0
70	20240513	174200	254330495	1874	1874	1874	1874	0
71	20240513	174100	254330495	1874	1874	1874	1874	0
72	20240513	174000	254330495	1874	1874	1874	1874	0
73	20240513	173900	254330495	1874	1874	1874	1874	0
74	20240513	173800	254330495	1874	1874	1874	1874	0
75	20240513	173700	254330495	1874	1874	1874	1874	0
76	20240513	173600	254330495	1874	1874	1874	1874	0
77	20240513	173500	254330495	1874	1874	1874	1874	0
78	20240513	173400	254330495	1874	1874	1874	1874	0
79	20240513	173300	254330495	1874	1874	1874	1874	0
80	20240513	173200	254330495	1874	1874	1874	1874	0
81	20240513	173100	254330495	1874	1874	1874	1874	0
82	20240513	173000	254330495	1874	1874	1874	1874	0
83	20240513	172900	254330495	1874	1874	1874	1874	0
84	20240513	172800	254330495	1874	1874	1874	1874	0
85	20240513	172700	254330495	1874	1874	1874	1874	0
86	20240513	172600	254330495	1874	1874	1874	1874	0
87	20240513	172500	254330495	1874	1874	1874	1874	0
88	20240513	172400	254330495	1874	1874	1874	1874	0
89	20240513	172300	254330495	1874	1874	1874	1874	0
90	20240513	172200	254330495	1874	1874	1874	1874	0
91	20240513	172100	254330495	1874	1874	1874	1874	0
92	20240513	172000	254330495	1874	1874	1874	1874	1836
93	20240513	171900	254330495	1874	1874	1874	1874	0
94	20240513	171800	254330495	1874	1874	1874	1874	0
95	20240513	171700	254330495	1874	1874	1874	1874	0
96	20240513	171600	254330495	1874	1874	1874	1874	0
97	20240513	171500	254330495	1874	1874	1874	1874	0
98	20240513	171400	254330495	1874	1874	1874	1874	0
99	20240513	171300	254330495	1874	1874	1874	1874	0
100	20240513	171200	254330495	1874	1874	1874	1874	0
101	20240513	171100	254330495	1874	1874	1874	1874	0
102	20240513	171000	254330495	1874	1874	1874	1874	0
103	20240513	170900	254330495	1874	1874	1874	1874	0
104	20240513	170800	254330495	1874	1874	1874	1874	0
105	20240513	170700	254330495	1874	1874	1874	1874	0
106	20240513	170600	254330495	1874	1874	1874	1874	0
107	20240513	170500	254330495	1874	1874	1874	1874	0
108	20240513	170400	254330495	1874	1874	1874	1874	0
109	20240513	170300	254330495	1874	1874	1874	1874	0
110	20240513	170200	254330495	1874	1874	1874	1874	0
111	20240513	170100	254330495	1874	1874	1874	1874	0
112	20240513	170000	254330495	1874	1874	1874	1874	0
113	20240513	165900	254330495	1874	1874	1874	1874	0
114	20240513	165800	254330495	1874	1874	1874	1874	0
115	20240513	165700	254330495	1874	1874	1874	1874	0
116	20240513	165600	254330495	1874	1874	1874	1874	0
117	20240513	165500	254330495	1874	1874	1874	1874	0
118	20240513	165400	254330495	1874	1874	1874	1874	0
119	20240513	165300	254330495	1874	1874	1874	1874	0
120	20240513	165200	254330495	1874	1874	1874	1874	0
121	20240513	165100	254330495	1874	1874	1874	1874	0
122	20240513	165000	254330495	1874	1874	1874	1874	1836
123	20240513	164900	254330495	1874	1874	1874	1874	0
124	20240513	164800	254330495	1874	1874	1874	1874	0
125	20240513	164700	254330495	1874	1874	1874	1874	0
126	20240513	164600	254330495	1874	1874	1874	1874	0
127	20240513	164500	254330495	1874	1874	1874	1874	0
128	20240513	164400	254330495	1874	1874	1874	1874	0
129	20240513	164300	254330495	1874	1874	1874	1874	0
130	20240513	164200	254330495	1874	1874	1874	1874	0
131	20240513	164100	254330495	1874	1874	1874	1874	0
132	20240513	164000	254330495	1874	1874	1874	1874	0
133	20240513	163900	254330495	1874	1874	1874	1874	0
134	20240513	163800	254330495	1874	1874	1874	1874	0
135	20240513	163700	254330495	1874	1874	1874	1874	0
136	20240513	163600	254330495	1874	1874	1874	1874	0
137	20240513	163500	254330495	1874	1874	1874	1874	0
138	20240513	163400	254330495	1874	1874	1874	1874	0
139	20240513	163300	254330495	1874	1874	1874	1874	0
140	20240513	163200	254330495	1874	1874	1874	1874	0
141	20240513	163100	254330495	1874	1874	1874	1874	0
142	20240513	163000	254330495	1874	1874	1874	1874	0
143	20240513	162900	254330495	1874	1874	1874	1874	0
144	20240513	162800	254330495	1874	1874	1874	1874	0
145	20240513	162700	254330495	1874	1874	1874	1874	0
146	20240513	162600	254330495	1874	1874	1874	1874	0
147	20240513	162500	254330495	1874	1874	1874	1874	0
148	20240513	162400	254330495	1874	1874	1874	1874	0
149	20240513	162300	254330495	1874	1874	1874	1874	0
150	20240513	162200	254330495	1874	1874	1874	1874	0
151	20240513	162100	254330495	1874	1874	1874	1874	0
152	20240513	162000	254330495	1874	1874	1874	1874	1836
153	20240513	161900	254330495	1874	1874	1874	1874	0
154	20240513	161800	254330495	1874	1874	1874	1874	0
155	20240513	161700	254330495	1874	1874	1874	1874	0
156	20240513	161600	254330495	1874	1874	1874	1874	0
157	20240513	161500	254330495	1874	1874	1874	1874	0
158	20240513	161400	254330495	1874	1874	1874	1874	0
159	20240513	161300	254330495	1874	1874	1874	1874	0
160	20240513	161200	254330495	1874	1874	1874	1874	0
161	20240513	161100	254330495	1874	1874	1874	1874	0
162	20240513	161000	254330495	1874	1874	1874	1874	0
163	20240513	160900	254330495	1874	1874	1874	1874	0
164	20240513	160800	254330495	1874	1874	1874	1874	0
165	20240513	160700	254330495	1874	1874	1874	1874	0
166	20240513	160600	254330495	1874	1874	1874	1874	0
167	20240513	160500	254330495	1874	1874	1874	1874	0
168	20240513	160400	254330495	1874	1874	1874	1874	0
169	20240513	160300	254330495	1874	1874	1874	1874	0
170	20240513	160200	254330495	1874	1874	1874	1874	0
171	20240513	160100	254330495	1874	1874	1874	1874	0
172	20240513	160000	254330495	1874	1874	1874	1874	0
173	20240513	155900	254330495	1874	1874	1874	1874	0
174	20240513	155800	254330495	1874	1874	1874	1874	0
175	20240513	155700	254330495	1874	1874	1874	1874	0
176	20240513	155600	254330495	1874	1874	1874	1874	0
177	20240513	155500	254330495	1874	1874	1874	1874	0
178	20240513	155400	254330495	1874	1874	1874	1874	0
179	20240513	155300	254330495	1874	1874	1874	1874	0
180	20240513	155200	254330495	1874	1874	1874	1874	0
181	20240513	155100	254330495	1874	1874	1874	1874	0
182	20240513	155000	254330495	1874	1874	1874	1874	1836
183	20240513	154900	254330495	1874	1874	1874	1874	0
184	20240513	154800	254330495	1874	1874	1874	1874	0
185	20240513	154700	254330495	1874	1874	1874	1874	0
186	20240513	154600	254330495	1874	1874	1874	1874	0
187	20240513	154500	254330495	1874	1874	1874	1874	0
188	20240513	154400	254330495	1874	1874	1874	1874	0
189	20240513	154300	254330495	1874	1874	1874	1874	0
190	20240513	154200	254330495	1874	1874	1874	1874	0
191	20240513	154100	254330495	1874	1874	1874	1874	0
192	20240513	154000	254330495	1874	1874	1874	1874	0
193	20240513	153900	254330495	1874	1874	1874	1874	0
194	20240513	153800	254330495	1874	1874	1874	1874	0
195	20240513	153700	254330495	1874	1874	1874	1874	0
196	20240513	153600	254330495	1874	1874	1874	1874	0
197	20240513	153500	254330495	1874	1874	1874	1874	0
198	20240513	153400	254330495	1874	1874	1874	1874	0
199	20240513	153300	254330495	1874	1874	1874	1874	0
200	20240513	153200	254330495	1874	1874	1874	1874	0
201	20240513	153100	254330495	1874	1874	1874	1874	0
202	20240513	153000	254330495	1874	1874	1874	1874	1836
203	20240513	152900	250889831	1875	1875	1875	1875	0
204	20240513	152800	250889831	1875	1875	1875	1875	0
205	20240513	152700	250889831	1875	1875	1875	1875	0
206	20240513	152600	250889831	1875	1875	1875	1875	0
207	20240513	152500	250889831	1875	1875	1875	1875	0
208	20240513	152400	250889831	1875	1875	1875	1875	0
209	20240513	152300	250889831	1875	1875	1875	1875	0
210	20240513	152200	250889831	1875	1875	1875	1875	0
211	20240513	152100	250889831	1875	1875	1875	1875	0
212	20240513	152000	250889831	1875	1875	1875	1875	0
213	20240513	151900	250889831	1875	1875	1875	1875	0
214	20240513	151800	250889831	1875	1875	1875	1875	0
215	20240513	151700	250889831	1875	1875	1875	1875	0
216	20240513	151600	250889831	1875	1875	1875	1875	1008
217	20240513	151500	248999831	1875	1875	1875	1875	0
218	20240513	151400	248999831	1875	1875	1875	1875	0
219	20240513	151300	248999831	1875	1875	1875	1875	0
220	20240513	151200	248999831	1875	1875	1875	1875	11
221	20240513	151100	248979206	1875	1875	1875	1875	0
222	20240513	151000	248979206	1875	1873	1875	1872	1908
223	20240513	150900	245407417	1875	1875	1875	1875	31
224	20240513	150800	245349292	1877	1877	1877	1877	1
225	20240513	150700	245347415	1875	1875	1875	1875	0
226	20240513	150600	245347415	1875	1875	1875	1875	0
227	20240513	150500	245347415	1875	1872	1875	1872	827
228	20240513	150400	243799259	1872	1873	1873	1872	280
229	20240513	150300	243274919	1873	1874	1874	1873	1611
230	20240513	150200	240256976	1875	1875	1875	1875	3
231	20240513	150100	240251351	1875	1875	1875	1875	6
232	20240513	150000	240240101	1874	1874	1874	1874	200
233	20240513	145900	239865301	1874	1877	1877	1874	101
234	20240513	145800	239676024	1877	1877	1877	1877	1
235	20240513	145700	239674147	1877	1877	1877	1877	0
236	20240513	145600	239674147	1877	1877	1877	1877	0
237	20240513	145500	239674147	1877	1877	1877	1877	0
238	20240513	145400	239674147	1877	1877	1877	1877	2
239	20240513	145300	239670393	1872	1872	1872	1872	0
240	20240513	145200	239670393	1872	1872	1872	1872	0
241	20240513	145100	239670393	1872	1872	1872	1872	0
242	20240513	145000	239670393	1872	1872	1872	1872	0
243	20240513	144900	239670393	1872	1872	1872	1872	0
244	20240513	144800	239670393	1872	1873	1873	1872	2162
245	20240513	144700	235623027	1873	1873	1873	1873	37
246	20240513	144600	235553726	1873	1874	1874	1873	2778
247	20240513	144500	230350008	1874	1874	1874	1874	0
248	20240513	144400	230350008	1874	1874	1874	1874	560
249	20240513	144300	229300568	1875	1875	1875	1875	826
250	20240513	144200	227751818	1875	1875	1875	1875	0
251	20240513	144100	227751818	1875	1875	1875	1875	0
252	20240513	144000	227751818	1875	1875	1875	1875	4
253	20240513	143900	227744318	1875	1875	1875	1875	500
254	20240513	143800	226806818	1875	1875	1875	1875	1
255	20240513	143700	226804943	1875	1875	1875	1875	1
256	20240513	143600	226803068	1874	1874	1874	1874	365
257	20240513	143500	226119058	1875	1876	1876	1875	1641
258	20240513	143400	223042170	1877	1877	1877	1877	0
259	20240513	143300	223042170	1877	1877	1877	1877	0
260	20240513	143200	223042170	1877	1877	1877	1877	0
261	20240513	143100	223042170	1877	1877	1877	1877	250
262	20240513	143000	222572920	1875	1875	1875	1875	0
263	20240513	142900	222572920	1875	1875	1875	1875	0
264	20240513	142800	222572920	1875	1875	1875	1875	0
265	20240513	142700	222572920	1875	1875	1875	1875	0
266	20240513	142600	222572920	1875	1875	1875	1875	0
267	20240513	142500	222572920	1875	1875	1875	1875	0
268	20240513	142400	222572920	1875	1875	1875	1875	107
269	20240513	142300	222372295	1876	1876	1876	1876	0
270	20240513	142200	222372295	1876	1876	1876	1876	0
271	20240513	142100	222372295	1876	1876	1876	1876	0
272	20240513	142000	222372295	1876	1876	1876	1876	4
273	20240513	141900	222364791	1876	1876	1876	1876	0
274	20240513	141800	222364791	1876	1876	1876	1876	0
275	20240513	141700	222364791	1876	1876	1876	1876	196
276	20240513	141600	221997095	1876	1876	1876	1876	1500
277	20240513	141500	219183095	1876	1876	1876	1876	0
278	20240513	141400	219183095	1876	1877	1877	1876	300
279	20240513	141300	218620212	1877	1877	1877	1877	0
280	20240513	141200	218620212	1877	1877	1877	1877	0
281	20240513	141100	218620212	1877	1877	1877	1877	0
282	20240513	141000	218620212	1877	1877	1877	1877	0
283	20240513	140900	218620212	1877	1878	1878	1877	2253
284	20240513	140800	214390449	1879	1879	1879	1879	0
285	20240513	140700	214390449	1879	1879	1879	1879	2
286	20240513	140600	214386691	1879	1879	1879	1879	0
287	20240513	140500	214386691	1879	1879	1879	1879	0
288	20240513	140400	214386691	1879	1879	1879	1879	0
289	20240513	140300	214386691	1879	1879	1879	1879	0
290	20240513	140200	214386691	1879	1879	1879	1879	0
291	20240513	140100	214386691	1879	1879	1879	1879	0
292	20240513	140000	214386691	1879	1879	1879	1879	1
293	20240513	135900	214384812	1879	1879	1879	1879	0
294	20240513	135800	214384812	1879	1879	1879	1879	0
295	20240513	135700	214384812	1879	1879	1879	1879	652
296	20240513	135600	213159704	1879	1879	1879	1879	0
297	20240513	135500	213159704	1879	1879	1879	1879	0
298	20240513	135400	213159704	1879	1879	1879	1879	0
299	20240513	135300	213159704	1879	1879	1879	1879	0
300	20240513	135200	213159704	1879	1879	1879	1879	0
301	20240513	135100	213159704	1879	1879	1879	1879	0
302	20240513	135000	213159704	1879	1879	1879	1879	200
303	20240513	134900	212783904	1879	1879	1879	1879	37
304	20240513	134800	212714381	1878	1878	1878	1878	0
305	20240513	134700	212714381	1878	1878	1878	1878	0
306	20240513	134600	212714381	1878	1878	1878	1878	0
307	20240513	134500	212714381	1878	1878	1878	1878	0
308	20240513	134400	212714381	1878	1878	1878	1878	0
309	20240513	134300	212714381	1878	1878	1878	1878	0
310	20240513	134200	212714381	1878	1878	1878	1878	0
311	20240513	134100	212714381	1878	1878	1878	1878	0
312	20240513	134000	212714381	1878	1878	1878	1878	0
313	20240513	133900	212714381	1878	1878	1878	1878	0
314	20240513	133800	212714381	1878	1878	1878	1878	0
315	20240513	133700	212714381	1878	1878	1878	1878	0
316	20240513	133600	212714381	1878	1878	1878	1878	0
317	20240513	133500	212714381	1878	1878	1878	1878	0
318	20240513	133400	212714381	1878	1878	1878	1878	0
319	20240513	133300	212714381	1878	1878	1878	1878	0
320	20240513	133200	212714381	1878	1878	1878	1878	1
321	20240513	133100	212712503	1878	1878	1878	1878	0
322	20240513	133000	212712503	1878	1878	1878	1878	64
323	20240513	132900	212592311	1878	1878	1878	1878	224
324	20240513	132800	212171639	1879	1879	1879	1879	10
325	20240513	132700	212152849	1879	1879	1879	1879	0
326	20240513	132600	212152849	1879	1879	1879	1879	1
327	20240513	132500	212150970	1878	1878	1878	1878	202
328	20240513	132400	211771614	1877	1877	1877	1877	305
329	20240513	132300	211199129	1877	1877	1877	1877	1000
330	20240513	132200	209322129	1877	1877	1877	1877	0
331	20240513	132100	209322129	1877	1877	1877	1877	371
332	20240513	132000	208625762	1877	1877	1877	1877	385
333	20240513	131900	207903117	1878	1878	1878	1878	1
334	20240513	131800	207901239	1878	1878	1878	1878	0
335	20240513	131700	207901239	1878	1878	1878	1878	1
336	20240513	131600	207899361	1878	1878	1878	1878	0
337	20240513	131500	207899361	1878	1878	1878	1878	0
338	20240513	131400	207899361	1878	1878	1878	1878	0
339	20240513	131300	207899361	1878	1878	1878	1878	2
340	20240513	131200	207895605	1878	1878	1878	1878	0
341	20240513	131100	207895605	1878	1878	1878	1878	2255
342	20240513	131000	203660715	1879	1879	1879	1879	0
343	20240513	130900	203660715	1879	1879	1879	1879	1996
344	20240513	130800	199910231	1880	1880	1880	1880	0
345	20240513	130700	199910231	1880	1880	1880	1880	0
346	20240513	130600	199910231	1880	1880	1880	1880	0
347	20240513	130500	199910231	1880	1880	1880	1880	4
348	20240513	130400	199902711	1880	1880	1880	1880	1
349	20240513	130300	199900831	1880	1880	1880	1880	2090
350	20240513	130200	195971631	1879	1879	1879	1879	0
351	20240513	130100	195971631	1879	1879	1879	1879	0
352	20240513	130000	195971631	1879	1879	1879	1879	0
353	20240513	125900	195971631	1879	1879	1879	1879	5
354	20240513	125800	195962236	1879	1879	1879	1879	45
355	20240513	125700	195877681	1879	1879	1879	1879	0
356	20240513	125600	195877681	1879	1879	1879	1879	0
357	20240513	125500	195877681	1879	1879	1879	1879	0
358	20240513	125400	195877681	1879	1879	1879	1879	40
359	20240513	125300	195802521	1879	1879	1879	1879	0
360	20240513	125200	195802521	1879	1879	1879	1879	500
361	20240513	125100	194863021	1880	1880	1880	1880	312
362	20240513	125000	194276461	1881	1881	1881	1881	0
363	20240513	124900	194276461	1881	1881	1881	1881	0
364	20240513	124800	194276461	1881	1881	1881	1881	0
365	20240513	124700	194276461	1881	1881	1881	1881	10
366	20240513	124600	194257651	1881	1881	1881	1881	0
367	20240513	124500	194257651	1881	1881	1881	1881	0
368	20240513	124400	194257651	1881	1881	1881	1881	1000
369	20240513	124300	192376651	1881	1881	1881	1881	795
370	20240513	124200	190881256	1880	1880	1880	1880	225
371	20240513	124100	190458256	1879	1879	1879	1879	0
372	20240513	124000	190458256	1879	1879	1879	1879	0
373	20240513	123900	190458256	1879	1879	1879	1879	0
374	20240513	123800	190458256	1879	1879	1879	1879	0
375	20240513	123700	190458256	1879	1879	1879	1879	0
376	20240513	123600	190458256	1879	1879	1879	1879	60
377	20240513	123500	190345516	1880	1880	1880	1880	475
378	20240513	123400	189452516	1880	1880	1880	1880	0
379	20240513	123300	189452516	1880	1880	1880	1880	0
380	20240513	123200	189452516	1880	1880	1880	1880	257
381	20240513	123100	188969356	1880	1880	1880	1880	501
382	20240513	123000	188027476	1880	1880	1880	1880	0
383	20240513	122900	188027476	1880	1880	1880	1880	0
384	20240513	122800	188027476	1880	1880	1880	1880	0
385	20240513	122700	188027476	1880	1880	1880	1880	0
386	20240513	122600	188027476	1880	1880	1880	1880	0
387	20240513	122500	188027476	1880	1880	1880	1880	0
388	20240513	122400	188027476	1880	1880	1880	1880	1
389	20240513	122300	188025596	1880	1880	1880	1880	10
390	20240513	122200	188006796	1881	1881	1881	1881	69
391	20240513	122100	187877007	1880	1880	1880	1880	148
392	20240513	122000	187598767	1881	1881	1881	1881	35
393	20240513	121900	187532932	1881	1881	1881	1881	66
394	20240513	121800	187408786	1881	1881	1881	1881	34
395	20240513	121700	187344832	1881	1881	1881	1881	16
396	20240513	121600	187314736	1880	1880	1880	1880	0
397	20240513	121500	187314736	1880	1880	1880	1880	0
398	20240513	121400	187314736	1880	1880	1880	1880	0
399	20240513	121300	187314736	1880	1880	1880	1880	999
400	20240513	121200	185436616	1882	1882	1882	1882	148
401	20240513	121100	185158080	1882	1882	1882	1882	0
402	20240513	121000	185158080	1882	1882	1882	1882	1
403	20240513	120900	185156198	1880	1880	1880	1880	25
404	20240513	120800	185109198	1880	1880	1880	1880	0
405	20240513	120700	185109198	1880	1880	1880	1880	0
406	20240513	120600	185109198	1880	1880	1880	1880	0
407	20240513	120500	185109198	1880	1880	1880	1880	0
408	20240513	120400	185109198	1880	1880	1880	1880	17
409	20240513	120300	185077238	1881	1881	1881	1881	459
410	20240513	120200	184213859	1883	1883	1883	1883	0
411	20240513	120100	184213859	1883	1883	1883	1883	0
412	20240513	120000	184213859	1883	1883	1883	1883	0
413	20240513	115900	184213859	1883	1883	1883	1883	0
414	20240513	115800	184213859	1883	1883	1883	1883	1
415	20240513	115700	184211976	1883	1883	1883	1883	0
416	20240513	115600	184211976	1883	1883	1883	1883	0
417	20240513	115500	184211976	1883	1883	1883	1883	0
418	20240513	115400	184211976	1883	1883	1883	1883	2
419	20240513	115300	184208210	1883	1883	1883	1883	5
420	20240513	115200	184198795	1883	1883	1883	1883	0
421	20240513	115100	184198795	1883	1883	1883	1883	0
422	20240513	115000	184198795	1883	1883	1883	1883	35
423	20240513	114900	184132890	1883	1883	1883	1883	1
424	20240513	114800	184131007	1876	1876	1876	1876	0
425	20240513	114700	184131007	1876	1876	1876	1876	576
426	20240513	114600	183050431	1884	1884	1884	1884	3
427	20240513	114500	183044779	1884	1884	1884	1884	3
428	20240513	114400	183039127	1884	1884	1884	1884	0
429	20240513	114300	183039127	1884	1884	1884	1884	0
430	20240513	114200	183039127	1884	1883	1884	1883	746
431	20240513	114100	181633706	1877	1877	1877	1877	800
432	20240513	114000	180132106	1877	1877	1877	1877	0
433	20240513	113900	180132106	1877	1877	1877	1877	0
434	20240513	113800	180132106	1877	1877	1877	1877	5
435	20240513	113700	180122721	1877	1878	1878	1877	40
436	20240513	113600	180047640	1877	1877	1877	1877	0
437	20240513	113500	180047640	1877	1877	1877	1877	0
438	20240513	113400	180047640	1877	1879	1879	1877	1034
439	20240513	113300	178104864	1879	1879	1879	1879	0
440	20240513	113200	178104864	1879	1879	1879	1879	0
441	20240513	113100	178104864	1879	1879	1879	1879	0
442	20240513	113000	178104864	1879	1879	1879	1879	0
443	20240513	112900	178104864	1879	1879	1879	1879	6
444	20240513	112800	178093590	1879	1879	1879	1879	12
445	20240513	112700	178071042	1879	1879	1879	1879	3
446	20240513	112600	178065405	1877	1877	1877	1877	0
447	20240513	112500	178065405	1877	1877	1877	1877	0
448	20240513	112400	178065405	1877	1877	1877	1877	0
449	20240513	112300	178065405	1877	1877	1877	1877	0
450	20240513	112200	178065405	1877	1877	1877	1877	0
451	20240513	112100	178065405	1877	1877	1877	1877	0
452	20240513	112000	178065405	1877	1877	1877	1877	0
453	20240513	111900	178065405	1877	1875	1877	1874	68
454	20240513	111800	177937812	1873	1873	1873	1873	0
455	20240513	111700	177937812	1873	1873	1873	1873	0
456	20240513	111600	177937812	1873	1873	1873	1873	0
457	20240513	111500	177937812	1873	1873	1873	1873	0
458	20240513	111400	177937812	1873	1873	1873	1873	0
459	20240513	111300	177937812	1873	1873	1873	1873	0
460	20240513	111200	177937812	1873	1873	1873	1873	0
461	20240513	111100	177937812	1873	1873	1873	1873	0
462	20240513	111000	177937812	1873	1873	1873	1873	0
463	20240513	110900	177937812	1873	1875	1875	1873	1051
464	20240513	110800	175968588	1875	1875	1875	1875	1
465	20240513	110700	175966713	1876	1878	1878	1876	644
466	20240513	110600	174757992	1878	1878	1878	1878	0
467	20240513	110500	174757992	1878	1878	1878	1878	50
468	20240513	110400	174664092	1877	1878	1878	1877	2212
469	20240513	110300	170512163	1878	1878	1878	1878	27
470	20240513	110200	170461457	1878	1878	1878	1878	73
471	20240513	110100	170324363	1878	1877	1878	1877	907
472	20240513	110000	168621914	1878	1878	1878	1878	1
473	20240513	105900	168620036	1878	1878	1878	1878	221
474	20240513	105800	168204998	1879	1879	1879	1879	1040
475	20240513	105700	166250838	1880	1880	1880	1880	1100
476	20240513	105600	164182838	1879	1881	1881	1879	1209
477	20240513	105500	161910004	1881	1881	1881	1881	73
478	20240513	105400	161772691	1881	1882	1882	1881	11553
479	20240513	105300	140030095	1884	1884	1884	1884	0
480	20240513	105200	140030095	1884	1884	1884	1884	0
481	20240513	105100	140030095	1884	1884	1884	1884	0
482	20240513	105000	140030095	1884	1884	1884	1884	3
483	20240513	104900	140024443	1884	1884	1884	1884	1
484	20240513	104800	140022559	1882	1883	1883	1882	65
485	20240513	104700	139900177	1883	1883	1883	1883	0
486	20240513	104600	139900177	1883	1883	1883	1883	0
487	20240513	104500	139900177	1883	1883	1883	1883	87
488	20240513	104400	139736356	1884	1884	1884	1884	751
489	20240513	104300	138321472	1884	1884	1884	1884	0
490	20240513	104200	138321472	1884	1884	1884	1884	0
491	20240513	104100	138321472	1884	1884	1884	1884	5
492	20240513	104000	138312052	1883	1883	1883	1883	0
493	20240513	103900	138312052	1883	1883	1883	1883	1
494	20240513	103800	138310169	1882	1882	1882	1882	0
495	20240513	103700	138310169	1882	1882	1882	1882	0
496	20240513	103600	138310169	1882	1882	1882	1882	0
497	20240513	103500	138310169	1882	1882	1882	1882	0
498	20240513	103400	138310169	1882	1884	1884	1882	8077
499	20240513	103300	123095247	1884	1884	1884	1884	100
500	20240513	103200	122906847	1884	1884	1884	1884	2000
501	20240513	103100	119138847	1885	1885	1885	1885	0
502	20240513	103000	119138847	1885	1885	1885	1885	0
503	20240513	102900	119138847	1885	1885	1885	1885	37
504	20240513	102800	119069102	1885	1885	1885	1885	4920
505	20240513	102700	109794902	1886	1886	1886	1886	7
506	20240513	102600	109781700	1886	1886	1886	1886	100
507	20240513	102500	109593100	1886	1886	1886	1886	50
508	20240513	102400	109498800	1887	1887	1887	1887	501
509	20240513	102300	108553413	1887	1887	1887	1887	0
510	20240513	102200	108553413	1887	1887	1887	1887	0
511	20240513	102100	108553413	1887	1887	1887	1887	1062
512	20240513	102000	106549419	1887	1887	1887	1887	17
513	20240513	101900	106517340	1887	1887	1887	1887	2000
514	20240513	101800	102743340	1887	1887	1887	1887	4
515	20240513	101700	102735792	1887	1887	1887	1887	0
516	20240513	101600	102735792	1887	1887	1887	1887	0
517	20240513	101500	102735792	1887	1887	1887	1887	6
518	20240513	101400	102724470	1887	1887	1887	1887	0
519	20240513	101300	102724470	1887	1887	1887	1887	50
520	20240513	101200	102630120	1887	1887	1887	1887	0
521	20240513	101100	102630120	1887	1887	1887	1887	0
522	20240513	101000	102630120	1887	1887	1887	1887	0
523	20240513	100900	102630120	1887	1887	1887	1887	0
524	20240513	100800	102630120	1887	1887	1887	1887	0
525	20240513	100700	102630120	1887	1887	1887	1887	0
526	20240513	100600	102630120	1887	1887	1887	1887	0
527	20240513	100500	102630120	1887	1887	1887	1887	28
528	20240513	100400	102577284	1885	1885	1885	1885	0
529	20240513	100300	102577284	1885	1886	1887	1885	704
530	20240513	100200	101250192	1885	1885	1885	1885	0
531	20240513	100100	101250192	1885	1885	1887	1885	1242
532	20240513	100000	98909014	1887	1887	1887	1887	91
533	20240513	095900	98737297	1887	1888	1888	1887	1967
534	20240513	095800	95025298	1888	1887	1888	1887	3757
535	20240513	095700	87932582	1888	1888	1888	1888	500
536	20240513	095600	86988582	1888	1888	1888	1888	9
537	20240513	095500	86971590	1888	1888	1888	1888	5
538	20240513	095400	86962150	1887	1888	1888	1887	3075
539	20240513	095300	81159531	1888	1888	1888	1888	0
540	20240513	095200	81159531	1888	1888	1888	1888	0
541	20240513	095100	81159531	1888	1888	1888	1888	50
542	20240513	095000	81065131	1888	1888	1888	1888	0
543	20240513	094900	81065131	1888	1888	1888	1888	0
544	20240513	094800	81065131	1888	1888	1888	1888	0
545	20240513	094700	81065131	1888	1888	1888	1888	100
546	20240513	094600	80876331	1887	1887	1887	1887	0
547	20240513	094500	80876331	1887	1887	1887	1887	7
548	20240513	094400	80863122	1887	1885	1887	1885	2
549	20240513	094300	80859350	1887	1887	1887	1887	2
550	20240513	094200	80855576	1887	1887	1887	1887	1
551	20240513	094100	80853689	1886	1886	1886	1886	90
552	20240513	094000	80683949	1886	1887	1888	1886	7486
553	20240513	093900	66558055	1887	1887	1887	1887	3688
554	20240513	093800	59598799	1888	1888	1888	1888	1
555	20240513	093700	59596911	1888	1887	1888	1887	62
556	20240513	093600	59479856	1888	1888	1888	1888	667
557	20240513	093500	58220560	1888	1888	1888	1888	89
558	20240513	093400	58052528	1888	1888	1888	1888	77
559	20240513	093300	57907152	1888	1888	1888	1888	264
560	20240513	093200	57408720	1888	1888	1888	1888	0
561	20240513	093100	57408720	1888	1888	1888	1888	5
562	20240513	093000	57399280	1887	1887	1887	1887	2
563	20240513	092900	57395506	1888	1888	1888	1888	3
564	20240513	092800	57389842	1887	1888	1888	1887	301
565	20240513	092700	56821555	1888	1888	1888	1888	0
566	20240513	092600	56821555	1888	1888	1888	1888	500
567	20240513	092500	55877555	1887	1887	1887	1887	8600
568	20240513	092400	39649355	1888	1888	1888	1888	411
569	20240513	092300	38873387	1887	1887	1887	1887	0
570	20240513	092200	38873387	1887	1892	1892	1887	248
571	20240513	092100	38405336	1893	1893	1893	1893	1
572	20240513	092000	38403443	1893	1888	1893	1887	1926
573	20240513	091900	34767151	1888	1888	1888	1888	2
574	20240513	091800	34763375	1888	1888	1888	1887	3
575	20240513	091700	34757712	1888	1888	1888	1888	2
576	20240513	091600	34753936	1887	1888	1888	1887	26
577	20240513	091500	34704873	1887	1887	1887	1887	31
578	20240513	091400	34646376	1888	1888	1888	1888	780
579	20240513	091300	33173736	1888	1888	1888	1888	1
580	20240513	091200	33171848	1888	1888	1888	1888	1
581	20240513	091100	33169960	1888	1888	1888	1888	0
582	20240513	091000	33169960	1888	1888	1888	1888	100
583	20240513	090900	32981160	1888	1888	1888	1888	1
584	20240513	090800	32979272	1894	1894	1894	1894	271
585	20240513	090700	32465998	1894	1894	1894	1887	201
586	20240513	090600	32085311	1894	1887	1894	1887	153
587	20240513	090500	31796236	1887	1888	1888	1887	1801
588	20240513	090400	28396849	1888	1888	1888	1888	1
589	20240513	090300	28394961	1887	1887	1887	1887	101
590	20240513	090200	28204374	1887	1887	1887	1887	1
591	20240513	090100	28202487	1887	1894	1894	1886	1355
592	20240513	090000	25646948	1898	1895	1900	1895	13533