KissMeData/008700/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	185100	269024076	1339	1339	1339	1339	2036
3	20240809	185000	269024076	1339	1339	1339	1339	0
4	20240809	184900	269024076	1339	1339	1339	1339	0
5	20240809	184800	269024076	1339	1339	1339	1339	0
6	20240809	184700	269024076	1339	1339	1339	1339	0
7	20240809	184600	269024076	1339	1339	1339	1339	0
8	20240809	184500	269024076	1339	1339	1339	1339	0
9	20240809	184400	269024076	1339	1339	1339	1339	0
10	20240809	184300	269024076	1339	1339	1339	1339	0
11	20240809	184200	269024076	1339	1339	1339	1339	0
12	20240809	184100	269024076	1339	1339	1339	1339	0
13	20240809	184000	269024076	1339	1339	1339	1339	0
14	20240809	183900	269024076	1339	1339	1339	1339	0
15	20240809	183800	269024076	1339	1339	1339	1339	0
16	20240809	183700	269024076	1339	1339	1339	1339	0
17	20240809	183600	269024076	1339	1339	1339	1339	0
18	20240809	183500	269024076	1339	1339	1339	1339	0
19	20240809	183400	269024076	1339	1339	1339	1339	0
20	20240809	183300	269024076	1339	1339	1339	1339	0
21	20240809	183200	269024076	1339	1339	1339	1339	0
22	20240809	183100	269024076	1339	1339	1339	1339	0
23	20240809	183000	269024076	1339	1339	1339	1339	0
24	20240809	182900	269024076	1339	1339	1339	1339	0
25	20240809	182800	269024076	1339	1339	1339	1339	0
26	20240809	182700	269024076	1339	1339	1339	1339	0
27	20240809	182600	269024076	1339	1339	1339	1339	0
28	20240809	182500	269024076	1339	1339	1339	1339	0
29	20240809	182400	269024076	1339	1339	1339	1339	0
30	20240809	182300	269024076	1339	1339	1339	1339	0
31	20240809	182200	269024076	1339	1339	1339	1339	0
32	20240809	182100	269024076	1339	1339	1339	1339	2036
33	20240809	182000	269024076	1339	1339	1339	1339	0
34	20240809	181900	269024076	1339	1339	1339	1339	0
35	20240809	181800	269024076	1339	1339	1339	1339	0
36	20240809	181700	269024076	1339	1339	1339	1339	0
37	20240809	181600	269024076	1339	1339	1339	1339	0
38	20240809	181500	269024076	1339	1339	1339	1339	0
39	20240809	181400	269024076	1339	1339	1339	1339	0
40	20240809	181300	269024076	1339	1339	1339	1339	0
41	20240809	181200	269024076	1339	1339	1339	1339	0
42	20240809	181100	269024076	1339	1339	1339	1339	0
43	20240809	181000	269024076	1339	1339	1339	1339	0
44	20240809	180900	269024076	1339	1339	1339	1339	0
45	20240809	180800	269024076	1339	1339	1339	1339	0
46	20240809	180700	269024076	1339	1339	1339	1339	0
47	20240809	180600	269024076	1339	1339	1339	1339	0
48	20240809	180500	269024076	1339	1339	1339	1339	0
49	20240809	180400	269024076	1339	1339	1339	1339	0
50	20240809	180300	269024076	1339	1339	1339	1339	0
51	20240809	180200	269024076	1339	1339	1339	1339	0
52	20240809	180100	269024076	1339	1339	1339	1339	0
53	20240809	180000	269024076	1339	1339	1339	1339	0
54	20240809	175900	269024076	1339	1339	1339	1339	0
55	20240809	175800	269024076	1339	1339	1339	1339	0
56	20240809	175700	269024076	1339	1339	1339	1339	0
57	20240809	175600	269024076	1339	1339	1339	1339	0
58	20240809	175500	269024076	1339	1339	1339	1339	0
59	20240809	175400	269024076	1339	1339	1339	1339	0
60	20240809	175300	269024076	1339	1339	1339	1339	0
61	20240809	175200	269024076	1339	1339	1339	1339	0
62	20240809	175100	269024076	1339	1339	1339	1339	2036
63	20240809	175000	269024076	1339	1339	1339	1339	0
64	20240809	174900	269024076	1339	1339	1339	1339	0
65	20240809	174800	269024076	1339	1339	1339	1339	0
66	20240809	174700	269024076	1339	1339	1339	1339	0
67	20240809	174600	269024076	1339	1339	1339	1339	0
68	20240809	174500	269024076	1339	1339	1339	1339	0
69	20240809	174400	269024076	1339	1339	1339	1339	0
70	20240809	174300	269024076	1339	1339	1339	1339	0
71	20240809	174200	269024076	1339	1339	1339	1339	0
72	20240809	174100	269024076	1339	1339	1339	1339	0
73	20240809	174000	269024076	1339	1339	1339	1339	0
74	20240809	173900	269024076	1339	1339	1339	1339	0
75	20240809	173800	269024076	1339	1339	1339	1339	0
76	20240809	173700	269024076	1339	1339	1339	1339	0
77	20240809	173600	269024076	1339	1339	1339	1339	0
78	20240809	173500	269024076	1339	1339	1339	1339	0
79	20240809	173400	269024076	1339	1339	1339	1339	0
80	20240809	173300	269024076	1339	1339	1339	1339	0
81	20240809	173200	269024076	1339	1339	1339	1339	0
82	20240809	173100	269024076	1339	1339	1339	1339	0
83	20240809	173000	269024076	1339	1339	1339	1339	0
84	20240809	172900	269024076	1339	1339	1339	1339	0
85	20240809	172800	269024076	1339	1339	1339	1339	0
86	20240809	172700	269024076	1339	1339	1339	1339	0
87	20240809	172600	269024076	1339	1339	1339	1339	0
88	20240809	172500	269024076	1339	1339	1339	1339	0
89	20240809	172400	269024076	1339	1339	1339	1339	0
90	20240809	172300	269024076	1339	1339	1339	1339	0
91	20240809	172200	269024076	1339	1339	1339	1339	0
92	20240809	172100	269024076	1339	1339	1339	1339	2036
93	20240809	172000	269024076	1339	1339	1339	1339	0
94	20240809	171900	269024076	1339	1339	1339	1339	0
95	20240809	171800	269024076	1339	1339	1339	1339	0
96	20240809	171700	269024076	1339	1339	1339	1339	0
97	20240809	171600	269024076	1339	1339	1339	1339	0
98	20240809	171500	269024076	1339	1339	1339	1339	0
99	20240809	171400	269024076	1339	1339	1339	1339	0
100	20240809	171300	269024076	1339	1339	1339	1339	0
101	20240809	171200	269024076	1339	1339	1339	1339	0
102	20240809	171100	269024076	1339	1339	1339	1339	0
103	20240809	171000	269024076	1339	1339	1339	1339	0
104	20240809	170900	269024076	1339	1339	1339	1339	0
105	20240809	170800	269024076	1339	1339	1339	1339	0
106	20240809	170700	269024076	1339	1339	1339	1339	0
107	20240809	170600	269024076	1339	1339	1339	1339	0
108	20240809	170500	269024076	1339	1339	1339	1339	0
109	20240809	170400	269024076	1339	1339	1339	1339	0
110	20240809	170300	269024076	1339	1339	1339	1339	0
111	20240809	170200	269024076	1339	1339	1339	1339	0
112	20240809	170100	269024076	1339	1339	1339	1339	0
113	20240809	170000	269024076	1339	1339	1339	1339	0
114	20240809	165900	269024076	1339	1339	1339	1339	0
115	20240809	165800	269024076	1339	1339	1339	1339	0
116	20240809	165700	269024076	1339	1339	1339	1339	0
117	20240809	165600	269024076	1339	1339	1339	1339	0
118	20240809	165500	269024076	1339	1339	1339	1339	0
119	20240809	165400	269024076	1339	1339	1339	1339	0
120	20240809	165300	269024076	1339	1339	1339	1339	0
121	20240809	165200	269024076	1339	1339	1339	1339	0
122	20240809	165100	269024076	1339	1339	1339	1339	2036
123	20240809	165000	269024076	1339	1339	1339	1339	0
124	20240809	164900	269024076	1339	1339	1339	1339	0
125	20240809	164800	269024076	1339	1339	1339	1339	0
126	20240809	164700	269024076	1339	1339	1339	1339	0
127	20240809	164600	269024076	1339	1339	1339	1339	0
128	20240809	164500	269024076	1339	1339	1339	1339	0
129	20240809	164400	269024076	1339	1339	1339	1339	0
130	20240809	164300	269024076	1339	1339	1339	1339	0
131	20240809	164200	269024076	1339	1339	1339	1339	0
132	20240809	164100	269024076	1339	1339	1339	1339	0
133	20240809	164000	269024076	1339	1339	1339	1339	0
134	20240809	163900	269024076	1339	1339	1339	1339	0
135	20240809	163800	269024076	1339	1339	1339	1339	0
136	20240809	163700	269024076	1339	1339	1339	1339	0
137	20240809	163600	269024076	1339	1339	1339	1339	0
138	20240809	163500	269024076	1339	1339	1339	1339	0
139	20240809	163400	269024076	1339	1339	1339	1339	0
140	20240809	163300	269024076	1339	1339	1339	1339	0
141	20240809	163200	269024076	1339	1339	1339	1339	0
142	20240809	163100	269024076	1339	1339	1339	1339	0
143	20240809	163000	269024076	1339	1339	1339	1339	0
144	20240809	162900	269024076	1339	1339	1339	1339	0
145	20240809	162800	269024076	1339	1339	1339	1339	0
146	20240809	162700	269024076	1339	1339	1339	1339	0
147	20240809	162600	269024076	1339	1339	1339	1339	0
148	20240809	162500	269024076	1339	1339	1339	1339	0
149	20240809	162400	269024076	1339	1339	1339	1339	0
150	20240809	162300	269024076	1339	1339	1339	1339	0
151	20240809	162200	269024076	1339	1339	1339	1339	0
152	20240809	162100	269024076	1339	1339	1339	1339	2036
153	20240809	162000	269024076	1339	1339	1339	1339	0
154	20240809	161900	269024076	1339	1339	1339	1339	0
155	20240809	161800	269024076	1339	1339	1339	1339	0
156	20240809	161700	269024076	1339	1339	1339	1339	0
157	20240809	161600	269024076	1339	1339	1339	1339	0
158	20240809	161500	269024076	1339	1339	1339	1339	0
159	20240809	161400	269024076	1339	1339	1339	1339	0
160	20240809	161300	269024076	1339	1339	1339	1339	0
161	20240809	161200	269024076	1339	1339	1339	1339	0
162	20240809	161100	269024076	1339	1339	1339	1339	0
163	20240809	161000	269024076	1339	1339	1339	1339	0
164	20240809	160900	269024076	1339	1339	1339	1339	0
165	20240809	160800	269024076	1339	1339	1339	1339	0
166	20240809	160700	269024076	1339	1339	1339	1339	0
167	20240809	160600	269024076	1339	1339	1339	1339	0
168	20240809	160500	269024076	1339	1339	1339	1339	0
169	20240809	160400	269024076	1339	1339	1339	1339	0
170	20240809	160300	269024076	1339	1339	1339	1339	0
171	20240809	160200	269024076	1339	1339	1339	1339	0
172	20240809	160100	269024076	1339	1339	1339	1339	0
173	20240809	160000	269024076	1339	1339	1339	1339	0
174	20240809	155900	269024076	1339	1339	1339	1339	0
175	20240809	155800	269024076	1339	1339	1339	1339	0
176	20240809	155700	269024076	1339	1339	1339	1339	0
177	20240809	155600	269024076	1339	1339	1339	1339	0
178	20240809	155500	269024076	1339	1339	1339	1339	0
179	20240809	155400	269024076	1339	1339	1339	1339	0
180	20240809	155300	269024076	1339	1339	1339	1339	0
181	20240809	155200	269024076	1339	1339	1339	1339	0
182	20240809	155100	269024076	1339	1339	1339	1339	2036
183	20240809	155000	269024076	1339	1339	1339	1339	0
184	20240809	154900	269024076	1339	1339	1339	1339	0
185	20240809	154800	269024076	1339	1339	1339	1339	0
186	20240809	154700	269024076	1339	1339	1339	1339	0
187	20240809	154600	269024076	1339	1339	1339	1339	0
188	20240809	154500	269024076	1339	1339	1339	1339	0
189	20240809	154400	269024076	1339	1339	1339	1339	0
190	20240809	154300	269024076	1339	1339	1339	1339	0
191	20240809	154200	269024076	1339	1339	1339	1339	0
192	20240809	154100	269024076	1339	1339	1339	1339	0
193	20240809	154000	269024076	1339	1339	1339	1339	0
194	20240809	153900	269024076	1339	1339	1339	1339	0
195	20240809	153800	269024076	1339	1339	1339	1339	0
196	20240809	153700	269024076	1339	1339	1339	1339	0
197	20240809	153600	269024076	1339	1339	1339	1339	0
198	20240809	153500	269024076	1339	1339	1339	1339	0
199	20240809	153400	269024076	1339	1339	1339	1339	0
200	20240809	153300	269024076	1339	1339	1339	1339	0
201	20240809	153200	269024076	1339	1339	1339	1339	0
202	20240809	153100	269024076	1339	1339	1339	1339	0
203	20240809	153000	269024076	1339	1339	1339	1339	2036
204	20240809	152900	266297872	1338	1338	1338	1338	0
205	20240809	152800	266297872	1338	1338	1338	1338	0
206	20240809	152700	266297872	1338	1338	1338	1338	0
207	20240809	152600	266297872	1338	1338	1338	1338	0
208	20240809	152500	266297872	1338	1338	1338	1338	0
209	20240809	152400	266297872	1338	1338	1338	1338	0
210	20240809	152300	266297872	1338	1338	1338	1338	0
211	20240809	152200	266297872	1338	1338	1338	1338	0
212	20240809	152100	266297872	1338	1338	1338	1338	0
213	20240809	152000	266297872	1338	1338	1338	1338	0
214	20240809	151900	266297872	1338	1336	1338	1335	771
215	20240809	151800	265267788	1332	1332	1332	1332	127
216	20240809	151700	265098624	1335	1334	1336	1333	1005
217	20240809	151600	263758850	1334	1334	1334	1334	814
218	20240809	151500	262672974	1334	1334	1334	1334	0
219	20240809	151400	262672974	1334	1335	1335	1334	182
220	20240809	151300	262430174	1336	1337	1337	1336	2
221	20240809	151200	262427501	1336	1336	1336	1336	0
222	20240809	151100	262427501	1336	1336	1337	1336	4
223	20240809	151000	262422156	1337	1337	1337	1337	4996
224	20240809	150900	255742504	1337	1337	1338	1337	3
225	20240809	150800	255738492	1338	1338	1338	1338	625
226	20240809	150700	254902242	1337	1337	1338	1337	3
227	20240809	150600	254898230	1338	1338	1338	1338	100
228	20240809	150500	254764430	1339	1339	1339	1339	15
229	20240809	150400	254744345	1338	1338	1338	1338	1
230	20240809	150300	254743007	1339	1339	1339	1339	0
231	20240809	150200	254743007	1339	1339	1339	1339	0
232	20240809	150100	254743007	1339	1339	1339	1337	27
233	20240809	150000	254706883	1338	1338	1338	1338	1
234	20240809	145900	254705545	1339	1339	1339	1339	0
235	20240809	145800	254705545	1339	1339	1339	1339	0
236	20240809	145700	254705545	1339	1339	1339	1339	0
237	20240809	145600	254705545	1339	1339	1339	1339	607
238	20240809	145500	253892772	1339	1339	1339	1339	595
239	20240809	145400	253096067	1339	1339	1339	1339	1
240	20240809	145300	253094728	1342	1342	1342	1342	0
241	20240809	145200	253094728	1342	1342	1342	1342	0
242	20240809	145100	253094728	1342	1342	1342	1342	0
243	20240809	145000	253094728	1342	1342	1342	1342	0
244	20240809	144900	253094728	1342	1342	1342	1342	2
245	20240809	144800	253092044	1341	1340	1341	1340	372
246	20240809	144700	252593323	1341	1341	1341	1341	0
247	20240809	144600	252593323	1341	1341	1341	1341	0
248	20240809	144500	252593323	1341	1341	1341	1341	0
249	20240809	144400	252593323	1341	1340	1341	1340	30
250	20240809	144300	252553094	1341	1341	1341	1341	0
251	20240809	144200	252553094	1341	1339	1341	1338	931
252	20240809	144100	251306417	1339	1338	1339	1338	102
253	20240809	144000	251169840	1334	1334	1334	1334	0
254	20240809	143900	251169840	1334	1334	1334	1334	0
255	20240809	143800	251169840	1334	1334	1334	1334	0
256	20240809	143700	251169840	1334	1337	1337	1334	1001
257	20240809	143600	249833885	1336	1336	1336	1336	0
258	20240809	143500	249833885	1336	1336	1336	1336	0
259	20240809	143400	249833885	1336	1337	1337	1336	15
260	20240809	143300	249813835	1337	1337	1337	1337	0
261	20240809	143200	249813835	1337	1338	1338	1337	497
262	20240809	143100	249149286	1339	1339	1339	1339	0
263	20240809	143000	249149286	1339	1339	1339	1339	4
264	20240809	142900	249143930	1341	1341	1341	1341	0
265	20240809	142800	249143930	1341	1341	1341	1341	0
266	20240809	142700	249143930	1341	1333	1341	1333	46
267	20240809	142600	249082554	1334	1334	1334	1334	6
268	20240809	142500	249074550	1333	1333	1333	1333	351
269	20240809	142400	248606667	1332	1332	1333	1332	409
270	20240809	142300	248061472	1332	1332	1332	1332	0
271	20240809	142200	248061472	1332	1332	1332	1332	100
272	20240809	142100	247928272	1332	1332	1332	1332	249
273	20240809	142000	247596604	1331	1331	1332	1331	499
274	20240809	141900	246932434	1332	1332	1332	1332	1
275	20240809	141800	246931102	1332	1332	1332	1332	0
276	20240809	141700	246931102	1332	1331	1332	1331	2
277	20240809	141600	246928439	1330	1330	1330	1330	0
278	20240809	141500	246928439	1330	1331	1331	1330	275
279	20240809	141400	246562484	1331	1330	1331	1330	250
280	20240809	141300	246229934	1330	1330	1330	1330	0
281	20240809	141200	246229934	1330	1330	1330	1330	150
282	20240809	141100	246030434	1330	1330	1330	1330	0
283	20240809	141000	246030434	1330	1330	1330	1330	560
284	20240809	140900	245285634	1330	1330	1330	1329	111
285	20240809	140800	245138104	1330	1330	1330	1330	550
286	20240809	140700	244406604	1330	1330	1330	1330	16
287	20240809	140600	244385324	1331	1331	1331	1331	0
288	20240809	140500	244385324	1331	1331	1331	1331	30
289	20240809	140400	244345394	1331	1331	1331	1331	0
290	20240809	140300	244345394	1331	1331	1331	1331	0
291	20240809	140200	244345394	1331	1331	1331	1331	16
292	20240809	140100	244324098	1330	1330	1330	1330	105
293	20240809	140000	244184448	1330	1330	1330	1330	100
294	20240809	135900	244051448	1330	1330	1330	1330	0
295	20240809	135800	244051448	1330	1330	1330	1330	0
296	20240809	135700	244051448	1330	1330	1330	1330	0
297	20240809	135600	244051448	1330	1330	1330	1330	0
298	20240809	135500	244051448	1330	1332	1332	1330	1209
299	20240809	135400	242442348	1332	1332	1332	1332	0
300	20240809	135300	242442348	1332	1334	1334	1332	737
301	20240809	135200	241460533	1334	1334	1334	1334	70
302	20240809	135100	241367153	1337	1336	1337	1336	400
303	20240809	135000	240832354	1337	1337	1337	1336	8
304	20240809	134900	240821659	1338	1337	1338	1335	4910
305	20240809	134800	234263302	1338	1338	1338	1338	13
306	20240809	134700	234245908	1338	1338	1338	1338	71
307	20240809	134600	234150910	1338	1338	1338	1338	0
308	20240809	134500	234150910	1338	1338	1338	1338	0
309	20240809	134400	234150910	1338	1338	1338	1338	0
310	20240809	134300	234150910	1338	1338	1338	1338	1114
311	20240809	134200	232660378	1339	1339	1339	1339	0
312	20240809	134100	232660378	1339	1339	1339	1339	0
313	20240809	134000	232660378	1339	1339	1339	1339	0
314	20240809	133900	232660378	1339	1339	1339	1339	247
315	20240809	133800	232329645	1340	1340	1340	1340	0
316	20240809	133700	232329645	1340	1340	1340	1340	0
317	20240809	133600	232329645	1340	1340	1340	1340	0
318	20240809	133500	232329645	1340	1340	1340	1340	0
319	20240809	133400	232329645	1340	1340	1340	1340	0
320	20240809	133300	232329645	1340	1340	1340	1340	2618
321	20240809	133200	228821525	1340	1340	1340	1340	427
322	20240809	133100	228249345	1340	1341	1341	1340	2300
323	20240809	133000	225167332	1341	1341	1341	1341	0
324	20240809	132900	225167332	1341	1341	1341	1341	0
325	20240809	132800	225167332	1341	1342	1342	1341	429
326	20240809	132700	224591943	1342	1342	1342	1342	0
327	20240809	132600	224591943	1342	1342	1342	1342	2
328	20240809	132500	224589259	1342	1342	1342	1342	10
329	20240809	132400	224575839	1344	1344	1344	1344	0
330	20240809	132300	224575839	1344	1344	1344	1344	10
331	20240809	132200	224562399	1344	1344	1344	1344	0
332	20240809	132100	224562399	1344	1344	1344	1344	0
333	20240809	132000	224562399	1344	1344	1344	1344	0
334	20240809	131900	224562399	1344	1344	1344	1344	400
335	20240809	131800	224024799	1345	1345	1345	1345	0
336	20240809	131700	224024799	1345	1345	1345	1345	0
337	20240809	131600	224024799	1345	1345	1345	1345	200
338	20240809	131500	223755799	1345	1345	1345	1345	0
339	20240809	131400	223755799	1345	1345	1345	1345	0
340	20240809	131300	223755799	1345	1345	1345	1345	12
341	20240809	131200	223739659	1345	1345	1345	1345	11
342	20240809	131100	223724864	1345	1345	1345	1345	0
343	20240809	131000	223724864	1345	1345	1345	1345	0
344	20240809	130900	223724864	1345	1345	1345	1345	0
345	20240809	130800	223724864	1345	1345	1345	1345	496
346	20240809	130700	223057744	1346	1346	1346	1346	0
347	20240809	130600	223057744	1346	1346	1346	1346	0
348	20240809	130500	223057744	1346	1346	1346	1346	0
349	20240809	130400	223057744	1346	1346	1346	1346	0
350	20240809	130300	223057744	1346	1346	1346	1346	0
351	20240809	130200	223057744	1346	1345	1346	1345	15
352	20240809	130100	223037555	1347	1346	1347	1346	3
353	20240809	130000	223033516	1340	1343	1343	1340	3186
354	20240809	125900	218763264	1343	1343	1343	1343	0
355	20240809	125800	218763264	1343	1344	1344	1343	8000
356	20240809	125700	208018405	1347	1347	1347	1347	0
357	20240809	125600	208018405	1347	1344	1347	1344	1841
358	20240809	125500	205544098	1346	1346	1346	1346	518
359	20240809	125400	204846870	1347	1348	1348	1344	1204
360	20240809	125300	203228618	1347	1347	1347	1347	0
361	20240809	125200	203228618	1347	1347	1347	1347	0
362	20240809	125100	203228618	1347	1348	1348	1347	7
363	20240809	125000	203219183	1349	1349	1349	1349	0
364	20240809	124900	203219183	1349	1349	1349	1349	0
365	20240809	124800	203219183	1349	1349	1349	1349	0
366	20240809	124700	203219183	1349	1349	1349	1349	0
367	20240809	124600	203219183	1349	1349	1349	1349	149
368	20240809	124500	203018182	1349	1349	1349	1349	0
369	20240809	124400	203018182	1349	1349	1349	1349	0
370	20240809	124300	203018182	1349	1350	1350	1349	27
371	20240809	124200	202981733	1349	1349	1349	1349	30
372	20240809	124100	202941263	1349	1349	1349	1349	0
373	20240809	124000	202941263	1349	1349	1349	1349	0
374	20240809	123900	202941263	1349	1349	1349	1349	0
375	20240809	123800	202941263	1349	1349	1349	1349	0
376	20240809	123700	202941263	1349	1349	1349	1349	0
377	20240809	123600	202941263	1349	1349	1349	1349	0
378	20240809	123500	202941263	1349	1349	1349	1349	498
379	20240809	123400	202269461	1350	1349	1350	1345	818
380	20240809	123300	201166838	1350	1350	1350	1350	40
381	20240809	123200	201112838	1350	1350	1350	1350	0
382	20240809	123100	201112838	1350	1350	1350	1350	0
383	20240809	123000	201112838	1350	1350	1350	1350	5
384	20240809	122900	201106088	1350	1350	1350	1350	0
385	20240809	122800	201106088	1350	1350	1350	1350	60
386	20240809	122700	201025088	1350	1350	1350	1350	0
387	20240809	122600	201025088	1350	1350	1350	1350	0
388	20240809	122500	201025088	1350	1350	1350	1350	0
389	20240809	122400	201025088	1350	1350	1350	1350	1
390	20240809	122300	201023738	1349	1350	1350	1349	198
391	20240809	122200	200756632	1349	1349	1349	1349	195
392	20240809	122100	200493577	1350	1350	1350	1350	0
393	20240809	122000	200493577	1350	1350	1350	1350	85
394	20240809	121900	200378827	1349	1349	1350	1349	102
395	20240809	121800	200241228	1350	1350	1350	1350	0
396	20240809	121700	200241228	1350	1350	1350	1350	0
397	20240809	121600	200241228	1350	1350	1350	1349	54
398	20240809	121500	200168348	1350	1350	1350	1350	0
399	20240809	121400	200168348	1350	1350	1350	1350	2
400	20240809	121300	200165648	1350	1350	1350	1350	35
401	20240809	121200	200118398	1350	1350	1350	1350	100
402	20240809	121100	199983398	1350	1350	1350	1350	24
403	20240809	121000	199950998	1350	1349	1350	1349	1589
404	20240809	120900	197807433	1350	1350	1350	1350	80
405	20240809	120800	197699433	1350	1350	1350	1350	1
406	20240809	120700	197698083	1350	1350	1350	1349	104
407	20240809	120600	197557783	1349	1349	1349	1349	1543
408	20240809	120500	195476276	1350	1350	1350	1350	251
409	20240809	120400	195137426	1349	1349	1349	1349	1512
410	20240809	120300	193097738	1349	1349	1349	1349	562
411	20240809	120200	192339600	1349	1349	1349	1349	5
412	20240809	120100	192332855	1349	1349	1349	1349	2
413	20240809	120000	192330157	1349	1349	1349	1349	106
414	20240809	115900	192187163	1349	1349	1349	1349	0
415	20240809	115800	192187163	1349	1349	1349	1349	4
416	20240809	115700	192181767	1349	1349	1349	1349	100
417	20240809	115600	192046867	1349	1349	1349	1349	0
418	20240809	115500	192046867	1349	1349	1349	1349	46
419	20240809	115400	191984813	1350	1350	1350	1350	0
420	20240809	115300	191984813	1350	1350	1350	1350	0
421	20240809	115200	191984813	1350	1350	1350	1350	0
422	20240809	115100	191984813	1350	1350	1350	1350	67
423	20240809	115000	191894363	1345	1346	1351	1345	10003
424	20240809	114900	178404482	1346	1346	1346	1346	7
425	20240809	114800	178395060	1347	1347	1347	1347	0
426	20240809	114700	178395060	1347	1347	1347	1347	0
427	20240809	114600	178395060	1347	1347	1347	1347	6
428	20240809	114500	178386978	1347	1347	1347	1347	0
429	20240809	114400	178386978	1347	1347	1347	1347	0
430	20240809	114300	178386978	1347	1347	1347	1347	10
431	20240809	114200	178373508	1346	1347	1347	1346	500
432	20240809	114100	177700108	1347	1347	1347	1347	100
433	20240809	114000	177565408	1347	1346	1347	1346	7
434	20240809	113900	177555980	1347	1347	1347	1346	4
435	20240809	113800	177550593	1346	1346	1346	1346	0
436	20240809	113700	177550593	1346	1347	1347	1346	3
437	20240809	113600	177546553	1346	1346	1346	1346	0
438	20240809	113500	177546553	1346	1346	1346	1346	0
439	20240809	113400	177546553	1346	1346	1346	1346	0
440	20240809	113300	177546553	1346	1346	1346	1346	0
441	20240809	113200	177546553	1346	1346	1346	1345	597
442	20240809	113100	176742992	1347	1347	1347	1347	1
443	20240809	113000	176741645	1346	1346	1346	1346	0
444	20240809	112900	176741645	1346	1346	1346	1346	50
445	20240809	112800	176674345	1346	1346	1346	1346	0
446	20240809	112700	176674345	1346	1346	1346	1346	4
447	20240809	112600	176668961	1347	1347	1347	1347	0
448	20240809	112500	176668961	1347	1347	1347	1347	0
449	20240809	112400	176668961	1347	1347	1347	1347	0
450	20240809	112300	176668961	1347	1347	1347	1347	0
451	20240809	112200	176668961	1347	1347	1347	1347	0
452	20240809	112100	176668961	1347	1347	1347	1347	0
453	20240809	112000	176668961	1347	1347	1347	1347	0
454	20240809	111900	176668961	1347	1347	1347	1347	0
455	20240809	111800	176668961	1347	1347	1347	1347	0
456	20240809	111700	176668961	1347	1347	1347	1347	0
457	20240809	111600	176668961	1347	1347	1347	1347	1
458	20240809	111500	176667614	1346	1346	1346	1346	0
459	20240809	111400	176667614	1346	1346	1346	1346	1
460	20240809	111300	176666268	1347	1347	1347	1346	4
461	20240809	111200	176660881	1346	1345	1347	1345	4
462	20240809	111100	176655497	1347	1347	1347	1346	5
463	20240809	111000	176648763	1345	1345	1345	1345	412
464	20240809	110900	176094623	1346	1346	1346	1345	495
465	20240809	110800	175428355	1345	1345	1345	1345	0
466	20240809	110700	175428355	1345	1345	1346	1345	3
467	20240809	110600	175424319	1346	1346	1346	1346	0
468	20240809	110500	175424319	1346	1345	1346	1340	6396
469	20240809	110400	166847490	1344	1344	1344	1344	3
470	20240809	110300	166843458	1341	1341	1341	1341	0
471	20240809	110200	166843458	1341	1344	1344	1341	7599
472	20240809	110100	156653178	1345	1345	1345	1345	0
473	20240809	110000	156653178	1345	1345	1345	1345	5
474	20240809	105900	156646453	1344	1344	1345	1344	3
475	20240809	105800	156642420	1344	1343	1344	1343	4
476	20240809	105700	156637047	1344	1344	1344	1344	742
477	20240809	105600	155639799	1347	1347	1347	1347	0
478	20240809	105500	155639799	1347	1347	1347	1347	0
479	20240809	105400	155639799	1347	1347	1347	1347	0
480	20240809	105300	155639799	1347	1347	1347	1347	0
481	20240809	105200	155639799	1347	1347	1347	1347	0
482	20240809	105100	155639799	1347	1347	1347	1347	0
483	20240809	105000	155639799	1347	1346	1347	1345	510
484	20240809	104900	154953830	1347	1347	1347	1347	0
485	20240809	104800	154953830	1347	1347	1347	1347	0
486	20240809	104700	154953830	1347	1347	1347	1347	0
487	20240809	104600	154953830	1347	1347	1347	1347	0
488	20240809	104500	154953830	1347	1347	1347	1347	0
489	20240809	104400	154953830	1347	1345	1347	1345	3
490	20240809	104300	154949791	1347	1347	1347	1347	0
491	20240809	104200	154949791	1347	1347	1347	1347	0
492	20240809	104100	154949791	1347	1347	1347	1347	0
493	20240809	104000	154949791	1347	1347	1347	1347	0
494	20240809	103900	154949791	1347	1347	1347	1347	3000
495	20240809	103800	150908791	1346	1346	1346	1346	0
496	20240809	103700	150908791	1346	1346	1346	1346	742
497	20240809	103600	149910059	1346	1346	1346	1346	352
498	20240809	103500	149436267	1346	1346	1346	1346	3
499	20240809	103400	149432229	1346	1346	1346	1346	0
500	20240809	103300	149432229	1346	1346	1346	1346	0
501	20240809	103200	149432229	1346	1346	1346	1346	1
502	20240809	103100	149430883	1346	1346	1346	1346	1
503	20240809	103000	149429537	1346	1346	1346	1346	4
504	20240809	102900	149424153	1346	1346	1346	1346	1
505	20240809	102800	149422807	1346	1346	1346	1346	0
506	20240809	102700	149422807	1346	1346	1346	1346	0
507	20240809	102600	149422807	1346	1346	1346	1346	0
508	20240809	102500	149422807	1346	1346	1346	1346	89
509	20240809	102400	149303013	1346	1346	1346	1346	40
510	20240809	102300	149249173	1346	1345	1346	1345	944
511	20240809	102200	147979492	1345	1345	1345	1345	52
512	20240809	102100	147909552	1345	1345	1345	1345	67
513	20240809	102000	147819437	1346	1346	1346	1346	0
514	20240809	101900	147819437	1346	1346	1346	1346	0
515	20240809	101800	147819437	1346	1345	1346	1344	43
516	20240809	101700	147761641	1344	1344	1344	1344	0
517	20240809	101600	147761641	1344	1345	1345	1344	8
518	20240809	101500	147750883	1346	1345	1346	1339	2163
519	20240809	101400	144854400	1339	1341	1341	1339	7671
520	20240809	101300	134576345	1346	1346	1347	1341	505
521	20240809	101200	133899114	1341	1343	1343	1341	6038
522	20240809	101100	125791247	1343	1345	1347	1343	1433
523	20240809	101000	123865181	1348	1346	1348	1346	23
524	20240809	100900	123834220	1346	1346	1346	1346	0
525	20240809	100800	123834220	1346	1346	1346	1346	0
526	20240809	100700	123834220	1346	1346	1346	1346	301
527	20240809	100600	123429074	1346	1346	1346	1346	0
528	20240809	100500	123429074	1346	1346	1346	1346	11
529	20240809	100400	123414268	1346	1346	1346	1345	5357
530	20240809	100300	116208967	1346	1349	1349	1346	1092
531	20240809	100200	114736912	1349	1349	1349	1349	10
532	20240809	100100	114723422	1351	1351	1351	1351	2
533	20240809	100000	114720720	1351	1351	1351	1351	3
534	20240809	095900	114716667	1351	1351	1351	1351	1
535	20240809	095800	114715316	1350	1351	1351	1348	1616
536	20240809	095700	112532411	1351	1351	1351	1351	0
537	20240809	095600	112532411	1351	1348	1351	1348	102
538	20240809	095500	112394910	1351	1351	1351	1350	102
539	20240809	095400	112257118	1350	1347	1350	1347	11
540	20240809	095300	112242298	1351	1351	1351	1351	1000
541	20240809	095200	110891298	1351	1351	1351	1351	110
542	20240809	095100	110742688	1352	1347	1352	1347	547
543	20240809	095000	110005874	1352	1352	1352	1352	0
544	20240809	094900	110005874	1352	1351	1352	1351	103
545	20240809	094800	109866720	1351	1351	1351	1351	201
546	20240809	094700	109595169	1352	1348	1352	1348	5698
547	20240809	094600	101903648	1348	1349	1349	1348	11
548	20240809	094500	101888810	1349	1349	1349	1349	51
549	20240809	094400	101820011	1349	1347	1349	1347	3016
550	20240809	094300	97752925	1348	1347	1348	1347	171
551	20240809	094200	97522587	1347	1347	1348	1347	34
552	20240809	094100	97476788	1347	1345	1347	1344	10727
553	20240809	094000	83048505	1345	1346	1347	1345	901
554	20240809	093900	81836458	1347	1345	1347	1345	778
555	20240809	093800	80790041	1345	1345	1345	1345	102
556	20240809	093700	80652851	1345	1345	1345	1345	0
557	20240809	093600	80652851	1345	1344	1345	1344	424
558	20240809	093500	80082671	1341	1342	1342	1341	439
559	20240809	093400	79493929	1345	1343	1345	1343	502
560	20240809	093300	78818941	1342	1342	1342	1342	200
561	20240809	093200	78550541	1344	1344	1345	1344	4
562	20240809	093100	78545164	1344	1345	1345	1343	34
563	20240809	093000	78499468	1344	1344	1344	1344	6
564	20240809	092900	78491404	1345	1344	1345	1342	8
565	20240809	092800	78480661	1347	1343	1347	1343	525
566	20240809	092700	77775474	1343	1342	1343	1342	10
567	20240809	092600	77762045	1345	1344	1345	1344	621
568	20240809	092500	76926801	1345	1343	1345	1342	310
569	20240809	092400	76510680	1344	1345	1345	1344	210
570	20240809	092300	76228231	1349	1349	1349	1349	0
571	20240809	092200	76228231	1349	1345	1349	1345	595
572	20240809	092100	75427441	1344	1344	1345	1344	13
573	20240809	092000	75409967	1343	1343	1343	1343	1
574	20240809	091900	75408624	1345	1345	1345	1345	0
575	20240809	091800	75408624	1345	1344	1345	1343	1026
576	20240809	091700	74029685	1343	1344	1344	1343	3
577	20240809	091600	74025654	1345	1345	1345	1345	514
578	20240809	091500	73334324	1346	1345	1352	1345	5249
579	20240809	091400	66264072	1346	1346	1346	1346	2
580	20240809	091300	66261380	1339	1345	1349	1339	1594
581	20240809	091200	64115734	1345	1346	1346	1345	610
582	20240809	091100	63295232	1345	1347	1349	1337	3484
583	20240809	091000	58607386	1349	1340	1349	1340	10091
584	20240809	090900	45036833	1341	1339	1342	1336	144
585	20240809	090800	44843755	1343	1343	1343	1343	0
586	20240809	090700	44843755	1343	1336	1343	1334	656
587	20240809	090600	43966054	1343	1343	1343	1343	0
588	20240809	090500	43966054	1343	1338	1343	1338	2884
589	20240809	090400	40101405	1340	1335	1340	1327	1259
590	20240809	090300	38426195	1333	1333	1334	1332	200
591	20240809	090200	38159595	1334	1345	1345	1334	1687
592	20240809	090100	35904315	1345	1335	1350	1335	1777
593	20240809	090000	33512480	1340	1326	1345	1326	25206