KissMeData/008970/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185100	2869255787	915	915	915	915	45189
3	20240806	185000	2869255787	915	915	915	915	0
4	20240806	184900	2869255787	915	915	915	915	0
5	20240806	184800	2869255787	915	915	915	915	0
6	20240806	184700	2869255787	915	915	915	915	0
7	20240806	184600	2869255787	915	915	915	915	0
8	20240806	184500	2869255787	915	915	915	915	0
9	20240806	184400	2869255787	915	915	915	915	0
10	20240806	184300	2869255787	915	915	915	915	0
11	20240806	184200	2869255787	915	915	915	915	0
12	20240806	184100	2869255787	915	915	915	915	0
13	20240806	184000	2869255787	915	915	915	915	0
14	20240806	183900	2869255787	915	915	915	915	0
15	20240806	183800	2869255787	915	915	915	915	0
16	20240806	183700	2869255787	915	915	915	915	0
17	20240806	183600	2869255787	915	915	915	915	0
18	20240806	183500	2869255787	915	915	915	915	0
19	20240806	183400	2869255787	915	915	915	915	0
20	20240806	183300	2869255787	915	915	915	915	0
21	20240806	183200	2869255787	915	915	915	915	0
22	20240806	183100	2869255787	915	915	915	915	0
23	20240806	183000	2869255787	915	915	915	915	0
24	20240806	182900	2869255787	915	915	915	915	0
25	20240806	182800	2869255787	915	915	915	915	0
26	20240806	182700	2869255787	915	915	915	915	0
27	20240806	182600	2869255787	915	915	915	915	0
28	20240806	182500	2869255787	915	915	915	915	0
29	20240806	182400	2869255787	915	915	915	915	0
30	20240806	182300	2869255787	915	915	915	915	0
31	20240806	182200	2869255787	915	915	915	915	0
32	20240806	182100	2869255787	915	915	915	915	45189
33	20240806	182000	2869255787	915	915	915	915	0
34	20240806	181900	2869255787	915	915	915	915	0
35	20240806	181800	2869255787	915	915	915	915	0
36	20240806	181700	2869255787	915	915	915	915	0
37	20240806	181600	2869255787	915	915	915	915	0
38	20240806	181500	2869255787	915	915	915	915	0
39	20240806	181400	2869255787	915	915	915	915	0
40	20240806	181300	2869255787	915	915	915	915	0
41	20240806	181200	2869255787	915	915	915	915	0
42	20240806	181100	2869255787	915	915	915	915	0
43	20240806	181000	2869255787	915	915	915	915	0
44	20240806	180900	2869255787	915	915	915	915	0
45	20240806	180800	2869255787	915	915	915	915	0
46	20240806	180700	2869255787	915	915	915	915	0
47	20240806	180600	2869255787	915	915	915	915	0
48	20240806	180500	2869255787	915	915	915	915	0
49	20240806	180400	2869255787	915	915	915	915	0
50	20240806	180300	2869255787	915	915	915	915	0
51	20240806	180200	2869255787	915	915	915	915	0
52	20240806	180100	2869255787	915	915	915	915	0
53	20240806	180000	2869255787	915	915	915	915	0
54	20240806	175900	2869255787	915	915	915	915	0
55	20240806	175800	2869255787	915	915	915	915	0
56	20240806	175700	2869255787	915	915	915	915	0
57	20240806	175600	2869255787	915	915	915	915	0
58	20240806	175500	2869255787	915	915	915	915	0
59	20240806	175400	2869255787	915	915	915	915	0
60	20240806	175300	2869255787	915	915	915	915	0
61	20240806	175200	2869255787	915	915	915	915	0
62	20240806	175100	2869255787	915	915	915	915	45189
63	20240806	175000	2869255787	915	915	915	915	0
64	20240806	174900	2869255787	915	915	915	915	0
65	20240806	174800	2869255787	915	915	915	915	0
66	20240806	174700	2869255787	915	915	915	915	0
67	20240806	174600	2869255787	915	915	915	915	0
68	20240806	174500	2869255787	915	915	915	915	0
69	20240806	174400	2869255787	915	915	915	915	0
70	20240806	174300	2869255787	915	915	915	915	0
71	20240806	174200	2869255787	915	915	915	915	0
72	20240806	174100	2869255787	915	915	915	915	0
73	20240806	174000	2869255787	915	915	915	915	0
74	20240806	173900	2869255787	915	915	915	915	0
75	20240806	173800	2869255787	915	915	915	915	0
76	20240806	173700	2869255787	915	915	915	915	0
77	20240806	173600	2869255787	915	915	915	915	0
78	20240806	173500	2869255787	915	915	915	915	0
79	20240806	173400	2869255787	915	915	915	915	0
80	20240806	173300	2869255787	915	915	915	915	0
81	20240806	173200	2869255787	915	915	915	915	0
82	20240806	173100	2869255787	915	915	915	915	0
83	20240806	173000	2869255787	915	915	915	915	0
84	20240806	172900	2869255787	915	915	915	915	0
85	20240806	172800	2869255787	915	915	915	915	0
86	20240806	172700	2869255787	915	915	915	915	0
87	20240806	172600	2869255787	915	915	915	915	0
88	20240806	172500	2869255787	915	915	915	915	0
89	20240806	172400	2869255787	915	915	915	915	0
90	20240806	172300	2869255787	915	915	915	915	0
91	20240806	172200	2869255787	915	915	915	915	0
92	20240806	172100	2869255787	915	915	915	915	45189
93	20240806	172000	2869255787	915	915	915	915	0
94	20240806	171900	2869255787	915	915	915	915	0
95	20240806	171800	2869255787	915	915	915	915	0
96	20240806	171700	2869255787	915	915	915	915	0
97	20240806	171600	2869255787	915	915	915	915	0
98	20240806	171500	2869255787	915	915	915	915	0
99	20240806	171400	2869255787	915	915	915	915	0
100	20240806	171300	2869255787	915	915	915	915	0
101	20240806	171200	2869255787	915	915	915	915	0
102	20240806	171100	2869255787	915	915	915	915	0
103	20240806	171000	2869255787	915	915	915	915	0
104	20240806	170900	2869255787	915	915	915	915	0
105	20240806	170800	2869255787	915	915	915	915	0
106	20240806	170700	2869255787	915	915	915	915	0
107	20240806	170600	2869255787	915	915	915	915	0
108	20240806	170500	2869255787	915	915	915	915	0
109	20240806	170400	2869255787	915	915	915	915	0
110	20240806	170300	2869255787	915	915	915	915	0
111	20240806	170200	2869255787	915	915	915	915	0
112	20240806	170100	2869255787	915	915	915	915	0
113	20240806	170000	2869255787	915	915	915	915	0
114	20240806	165900	2869255787	915	915	915	915	0
115	20240806	165800	2869255787	915	915	915	915	0
116	20240806	165700	2869255787	915	915	915	915	0
117	20240806	165600	2869255787	915	915	915	915	0
118	20240806	165500	2869255787	915	915	915	915	0
119	20240806	165400	2869255787	915	915	915	915	0
120	20240806	165300	2869255787	915	915	915	915	0
121	20240806	165200	2869255787	915	915	915	915	0
122	20240806	165100	2869255787	915	915	915	915	45189
123	20240806	165000	2869255787	915	915	915	915	0
124	20240806	164900	2869255787	915	915	915	915	0
125	20240806	164800	2869255787	915	915	915	915	0
126	20240806	164700	2869255787	915	915	915	915	0
127	20240806	164600	2869255787	915	915	915	915	0
128	20240806	164500	2869255787	915	915	915	915	0
129	20240806	164400	2869255787	915	915	915	915	0
130	20240806	164300	2869255787	915	915	915	915	0
131	20240806	164200	2869255787	915	915	915	915	0
132	20240806	164100	2869255787	915	915	915	915	0
133	20240806	164000	2869255787	915	915	915	915	0
134	20240806	163900	2869255787	915	915	915	915	0
135	20240806	163800	2869255787	915	915	915	915	0
136	20240806	163700	2869255787	915	915	915	915	0
137	20240806	163600	2869255787	915	915	915	915	0
138	20240806	163500	2869255787	915	915	915	915	0
139	20240806	163400	2869255787	915	915	915	915	0
140	20240806	163300	2869255787	915	915	915	915	0
141	20240806	163200	2869255787	915	915	915	915	0
142	20240806	163100	2869255787	915	915	915	915	0
143	20240806	163000	2869255787	915	915	915	915	0
144	20240806	162900	2869255787	915	915	915	915	0
145	20240806	162800	2869255787	915	915	915	915	0
146	20240806	162700	2869255787	915	915	915	915	0
147	20240806	162600	2869255787	915	915	915	915	0
148	20240806	162500	2869255787	915	915	915	915	0
149	20240806	162400	2869255787	915	915	915	915	0
150	20240806	162300	2869255787	915	915	915	915	0
151	20240806	162200	2869255787	915	915	915	915	0
152	20240806	162100	2869255787	915	915	915	915	45189
153	20240806	162000	2869255787	915	915	915	915	0
154	20240806	161900	2869255787	915	915	915	915	0
155	20240806	161800	2869255787	915	915	915	915	0
156	20240806	161700	2869255787	915	915	915	915	0
157	20240806	161600	2869255787	915	915	915	915	0
158	20240806	161500	2869255787	915	915	915	915	0
159	20240806	161400	2869255787	915	915	915	915	0
160	20240806	161300	2869255787	915	915	915	915	0
161	20240806	161200	2869255787	915	915	915	915	0
162	20240806	161100	2869255787	915	915	915	915	0
163	20240806	161000	2869255787	915	915	915	915	0
164	20240806	160900	2869255787	915	915	915	915	0
165	20240806	160800	2869255787	915	915	915	915	0
166	20240806	160700	2869255787	915	915	915	915	0
167	20240806	160600	2869255787	915	915	915	915	0
168	20240806	160500	2869255787	915	915	915	915	0
169	20240806	160400	2869255787	915	915	915	915	0
170	20240806	160300	2869255787	915	915	915	915	0
171	20240806	160200	2869255787	915	915	915	915	0
172	20240806	160100	2869255787	915	915	915	915	0
173	20240806	160000	2869255787	915	915	915	915	0
174	20240806	155900	2869255787	915	915	915	915	0
175	20240806	155800	2869255787	915	915	915	915	0
176	20240806	155700	2869255787	915	915	915	915	0
177	20240806	155600	2869255787	915	915	915	915	0
178	20240806	155500	2869255787	915	915	915	915	0
179	20240806	155400	2869255787	915	915	915	915	0
180	20240806	155300	2869255787	915	915	915	915	0
181	20240806	155200	2869255787	915	915	915	915	0
182	20240806	155100	2869255787	915	915	915	915	45189
183	20240806	155000	2869255787	915	915	915	915	0
184	20240806	154900	2869255787	915	915	915	915	0
185	20240806	154800	2869255787	915	915	915	915	0
186	20240806	154700	2869255787	915	915	915	915	0
187	20240806	154600	2869255787	915	915	915	915	0
188	20240806	154500	2869255787	915	915	915	915	0
189	20240806	154400	2869255787	915	915	915	915	0
190	20240806	154300	2869255787	915	915	915	915	0
191	20240806	154200	2869255787	915	915	915	915	0
192	20240806	154100	2869255787	915	915	915	915	0
193	20240806	154000	2869255787	915	915	915	915	0
194	20240806	153900	2869255787	915	915	915	915	0
195	20240806	153800	2869255787	915	915	915	915	0
196	20240806	153700	2869255787	915	915	915	915	0
197	20240806	153600	2869255787	915	915	915	915	0
198	20240806	153500	2869255787	915	915	915	915	0
199	20240806	153400	2869255787	915	915	915	915	0
200	20240806	153300	2869255787	915	915	915	915	0
201	20240806	153200	2869255787	915	915	915	915	0
202	20240806	153100	2869255787	915	915	915	915	0
203	20240806	153000	2869255787	915	915	915	915	45189
204	20240806	152900	2827907852	916	916	916	916	0
205	20240806	152800	2827907852	916	916	916	916	0
206	20240806	152700	2827907852	916	916	916	916	0
207	20240806	152600	2827907852	916	916	916	916	0
208	20240806	152500	2827907852	916	916	916	916	0
209	20240806	152400	2827907852	916	916	916	916	0
210	20240806	152300	2827907852	916	916	916	916	0
211	20240806	152200	2827907852	916	916	916	916	0
212	20240806	152100	2827907852	916	916	916	916	0
213	20240806	152000	2827907852	916	916	916	916	0
214	20240806	151900	2827907852	916	915	916	913	1749
215	20240806	151800	2826310562	916	915	916	914	5256
216	20240806	151700	2821501324	915	916	916	913	8807
217	20240806	151600	2813451821	915	916	917	915	9053
218	20240806	151500	2805164389	916	916	917	915	5687
219	20240806	151400	2799955373	915	916	916	915	5669
220	20240806	151300	2794768069	916	916	916	916	4
221	20240806	151200	2794764405	916	916	916	914	32
222	20240806	151100	2794735124	916	915	916	914	479
223	20240806	151000	2794296737	916	915	916	915	4785
224	20240806	150900	2789918148	914	915	915	914	843
225	20240806	150800	2789147192	917	915	917	914	1449
226	20240806	150700	2787822801	917	916	917	914	6004
227	20240806	150600	2782323622	914	915	916	914	7346
228	20240806	150500	2775601999	916	916	916	915	1295
229	20240806	150400	2774415780	915	916	916	915	6393
230	20240806	150300	2768565683	916	915	916	915	894
231	20240806	150200	2767747570	916	915	916	915	10088
232	20240806	150100	2758516892	915	915	916	914	4838
233	20240806	150000	2754089887	915	914	916	914	1968
234	20240806	145900	2752289369	914	915	915	914	71
235	20240806	145800	2752224474	915	915	915	915	51
236	20240806	145700	2752177809	915	915	915	915	101
237	20240806	145600	2752085394	915	912	915	912	5010
238	20240806	145500	2747501265	915	913	915	913	1083
239	20240806	145400	2746511378	915	915	915	914	4744
240	20240806	145300	2742175360	914	913	915	908	23291
241	20240806	145200	2720984538	915	913	916	910	6427
242	20240806	145100	2715117150	907	912	913	907	23367
243	20240806	145000	2693893150	912	912	912	912	7199
244	20240806	144900	2687327662	912	914	914	912	772
245	20240806	144800	2686623559	912	914	914	912	1389
246	20240806	144700	2685355401	913	914	914	913	33
247	20240806	144600	2685325241	914	913	914	913	2222
248	20240806	144500	2683296389	915	914	915	914	2903
249	20240806	144400	2680641388	911	911	911	910	7932
250	20240806	144300	2673420156	912	911	912	911	15
251	20240806	144200	2673406490	912	912	912	911	27
252	20240806	144100	2673381891	911	914	914	911	3607
253	20240806	144000	2670094257	913	915	915	913	1831
254	20240806	143900	2668419304	915	914	915	914	2572
255	20240806	143800	2666067824	914	913	914	913	1003
256	20240806	143700	2665152083	913	913	913	913	5950
257	20240806	143600	2659719733	913	913	913	913	6
258	20240806	143500	2659714255	913	912	913	912	2958
259	20240806	143400	2657016131	912	913	913	912	1732
260	20240806	143300	2655436007	914	914	914	913	28
261	20240806	143200	2655410431	913	912	914	912	10109
262	20240806	143100	2646190544	912	913	913	910	2979
263	20240806	143000	2643474141	913	911	913	911	7382
264	20240806	142900	2636740163	911	911	911	911	178
265	20240806	142800	2636578005	911	912	912	911	102
266	20240806	142700	2636485007	912	912	912	912	435
267	20240806	142600	2636088287	912	912	912	912	0
268	20240806	142500	2636088287	912	911	912	908	5935
269	20240806	142400	2630688860	911	911	911	911	0
270	20240806	142300	2630688860	911	911	912	911	3701
271	20240806	142200	2627314761	911	910	911	906	14165
272	20240806	142100	2614468695	909	911	912	909	12203
273	20240806	142000	2603340890	911	909	911	907	10006
274	20240806	141900	2594257193	907	909	909	907	5921
275	20240806	141800	2588876800	909	908	909	908	2395
276	20240806	141700	2586699763	908	908	908	908	21
277	20240806	141600	2586680695	908	908	908	908	363
278	20240806	141500	2586351091	908	907	908	907	4768
279	20240806	141400	2582023114	908	908	908	908	10
280	20240806	141300	2582014034	908	907	908	905	204
281	20240806	141200	2581829376	908	909	910	908	2044
282	20240806	141100	2579971384	910	908	910	906	8272
283	20240806	141000	2572467955	909	909	909	907	9237
284	20240806	140900	2564071922	909	906	909	905	1402
285	20240806	140800	2562802016	906	908	909	906	14125
286	20240806	140700	2550001530	908	907	909	906	10147
287	20240806	140600	2540802694	907	909	910	907	3525
288	20240806	140500	2537602424	910	909	911	908	3716
289	20240806	140400	2534226839	909	911	911	909	1019
290	20240806	140300	2533299861	911	909	912	908	3086
291	20240806	140200	2530491757	908	909	911	908	6305
292	20240806	140100	2524758528	908	908	908	908	50
293	20240806	140000	2524713128	908	909	909	908	1775
294	20240806	135900	2523101261	909	910	911	909	1218
295	20240806	135800	2521992904	910	910	910	910	1
296	20240806	135700	2521991994	910	909	910	909	3429
297	20240806	135600	2518872440	907	908	909	907	10686
298	20240806	135500	2509173134	910	911	911	910	101
299	20240806	135400	2509081223	911	909	911	908	1648
300	20240806	135300	2507583588	909	909	909	909	1619
301	20240806	135200	2506111917	909	909	909	909	10000
302	20240806	135100	2497021917	911	911	911	908	6679
303	20240806	135000	2490942302	908	911	911	907	37099
304	20240806	134900	2457247878	911	912	913	911	4136
305	20240806	134800	2453475971	913	913	913	912	474
306	20240806	134700	2453043555	913	913	913	913	791
307	20240806	134600	2452321372	914	913	914	913	1728
308	20240806	134500	2450743689	914	914	914	912	2066
309	20240806	134400	2448856493	914	912	914	912	4329
310	20240806	134300	2444899907	912	912	912	912	3761
311	20240806	134200	2441469875	912	912	912	912	900
312	20240806	134100	2440649075	914	914	914	914	1114
313	20240806	134000	2439630879	914	914	914	914	1
314	20240806	133900	2439629965	915	915	915	915	0
315	20240806	133800	2439629965	915	915	915	915	3238
316	20240806	133700	2436667195	915	915	915	915	0
317	20240806	133600	2436667195	915	914	915	914	858
318	20240806	133500	2435882127	913	913	913	913	1298
319	20240806	133400	2434697053	914	915	916	914	3043
320	20240806	133300	2431915497	914	915	916	914	197
321	20240806	133200	2431735122	915	913	915	912	4671
322	20240806	133100	2427471449	912	912	913	912	1567
323	20240806	133000	2426042177	912	913	913	912	10504
324	20240806	132900	2416459524	913	914	914	913	11983
325	20240806	132800	2405519040	914	916	916	914	14310
326	20240806	132700	2392438286	916	915	916	915	2272
327	20240806	132600	2390359241	916	916	916	916	0
328	20240806	132500	2390359241	916	918	918	916	8433
329	20240806	132400	2382625304	918	918	918	918	1
330	20240806	132300	2382624386	918	917	918	917	1317
331	20240806	132200	2381416096	917	917	917	917	6219
332	20240806	132100	2375713273	916	916	916	916	0
333	20240806	132000	2375713273	916	916	916	916	3384
334	20240806	131900	2372613529	916	916	916	916	1252
335	20240806	131800	2371466697	916	916	916	914	69
336	20240806	131700	2371403627	914	915	915	914	11405
337	20240806	131600	2360978848	916	917	917	916	2006
338	20240806	131500	2359140470	917	917	917	917	410
339	20240806	131400	2358764500	916	916	916	916	576
340	20240806	131300	2358236884	915	915	915	915	229
341	20240806	131200	2358027349	915	915	915	915	1681
342	20240806	131100	2356489234	915	915	915	915	6906
343	20240806	131000	2350170244	915	915	915	915	1289
344	20240806	130900	2348990809	915	915	915	915	2522
345	20240806	130800	2346683179	915	917	918	915	17545
346	20240806	130700	2330618222	916	917	917	916	222
347	20240806	130600	2330414868	918	918	918	916	321
348	20240806	130500	2330120206	918	918	918	918	2
349	20240806	130400	2330118370	916	918	918	916	2111
350	20240806	130300	2328180694	916	916	917	916	1419
351	20240806	130200	2326879835	918	916	918	916	778
352	20240806	130100	2326167185	918	917	918	916	4385
353	20240806	130000	2322146337	917	919	919	917	71
354	20240806	125900	2322081208	917	918	918	917	1004
355	20240806	125800	2321159938	919	919	919	919	502
356	20240806	125700	2320698600	919	919	919	919	1352
357	20240806	125600	2319456112	920	919	920	919	1014
358	20240806	125500	2318523738	920	920	920	920	2
359	20240806	125400	2318521898	920	920	920	920	4173
360	20240806	125300	2314682738	919	919	920	919	3287
361	20240806	125200	2311660537	919	918	920	918	271
362	20240806	125100	2311411587	918	917	918	916	560
363	20240806	125000	2310897784	917	919	919	917	1425
364	20240806	124900	2309590116	919	919	919	919	2074
365	20240806	124800	2307684110	919	918	919	918	795
366	20240806	124700	2306954298	918	918	918	917	6034
367	20240806	124600	2301415088	918	918	918	917	1648
368	20240806	124500	2299902234	918	917	918	916	445
369	20240806	124400	2299494170	917	917	917	917	111
370	20240806	124300	2299392383	916	916	916	916	3
371	20240806	124200	2299389635	916	916	916	916	5429
372	20240806	124100	2294416671	915	916	916	915	353
373	20240806	124000	2294093569	915	915	916	915	392
374	20240806	123900	2293734887	915	916	916	915	102
375	20240806	123800	2293641555	916	916	916	916	132
376	20240806	123700	2293520643	916	915	916	915	214
377	20240806	123600	2293324831	915	915	915	915	38
378	20240806	123500	2293290061	915	915	915	913	123
379	20240806	123400	2293177520	914	915	915	914	4
380	20240806	123300	2293173861	915	915	915	915	78
381	20240806	123200	2293102491	915	915	915	915	659
382	20240806	123100	2292499506	915	913	915	913	5215
383	20240806	123000	2287729781	915	915	915	915	202
384	20240806	122900	2287544951	912	912	912	912	1000
385	20240806	122800	2286632951	911	915	915	911	2819
386	20240806	122700	2284063024	915	914	915	914	416
387	20240806	122600	2283682392	915	915	915	915	3
388	20240806	122500	2283679647	913	916	916	913	4765
389	20240806	122400	2279328933	916	915	916	915	2568
390	20240806	122300	2276976754	916	918	918	916	3231
391	20240806	122200	2274014514	918	918	918	918	0
392	20240806	122100	2274014514	918	917	918	917	210
393	20240806	122000	2273821842	918	918	918	918	4
394	20240806	121900	2273818170	917	917	917	917	969
395	20240806	121800	2272929597	918	918	918	918	516
396	20240806	121700	2272455909	918	917	920	917	6739
397	20240806	121600	2266267446	917	915	917	915	2681
398	20240806	121500	2263811678	915	913	915	913	9914
399	20240806	121400	2254749912	913	913	913	913	902
400	20240806	121300	2253926386	913	912	913	912	978
401	20240806	121200	2253033473	912	911	912	911	224
402	20240806	121100	2252829289	910	910	910	910	10
403	20240806	121000	2252820189	908	910	910	908	240
404	20240806	120900	2252601972	910	910	910	910	10062
405	20240806	120800	2243445552	910	910	910	910	0
406	20240806	120700	2243445552	910	910	910	909	778
407	20240806	120600	2242737884	910	910	910	910	551
408	20240806	120500	2242236474	910	908	910	908	312
409	20240806	120400	2241953176	908	908	909	908	716
410	20240806	120300	2241303046	908	909	909	907	4434
411	20240806	120200	2237280972	908	908	908	908	0
412	20240806	120100	2237280972	908	908	909	908	1595
413	20240806	120000	2235832690	908	910	910	907	7566
414	20240806	115900	2228963670	910	910	911	908	746
415	20240806	115800	2228284850	910	910	910	908	5309
416	20240806	115700	2223464044	910	910	910	907	3801
417	20240806	115600	2220013067	910	910	910	909	3219
418	20240806	115500	2217085320	911	912	912	911	4014
419	20240806	115400	2213427558	913	915	915	913	87
420	20240806	115300	2213348079	915	915	915	915	538
421	20240806	115200	2212855809	911	914	914	911	5632
422	20240806	115100	2207714569	913	915	915	913	3415
423	20240806	115000	2204593840	915	914	915	914	179
424	20240806	114900	2204430195	915	915	915	914	507
425	20240806	114800	2203966390	916	915	917	915	3831
426	20240806	114700	2200458296	914	914	914	914	1519
427	20240806	114600	2199069930	915	915	915	915	274
428	20240806	114500	2198819220	915	914	915	914	441
429	20240806	114400	2198416118	914	916	916	914	4800
430	20240806	114300	2194024124	916	916	916	916	19
431	20240806	114200	2194006720	916	915	916	915	2293
432	20240806	114100	2191907988	915	915	915	915	1190
433	20240806	114000	2190819138	915	914	915	912	1639
434	20240806	113900	2189320260	915	914	915	910	161
435	20240806	113800	2189173152	914	910	914	910	5087
436	20240806	113700	2184536980	910	910	911	909	1665
437	20240806	113600	2183021897	911	911	911	910	2892
438	20240806	113500	2180390175	911	911	911	911	118
439	20240806	113400	2180282677	911	911	911	911	2
440	20240806	113300	2180280855	913	913	913	913	2
441	20240806	113200	2180279029	909	912	912	909	1590
442	20240806	113100	2178833072	909	909	909	909	0
443	20240806	113000	2178833072	909	909	909	909	0
444	20240806	112900	2178833072	909	911	911	909	35
445	20240806	112800	2178801230	914	914	914	914	900
446	20240806	112700	2177978630	914	913	915	913	5
447	20240806	112600	2177974058	910	909	910	909	9491
448	20240806	112500	2169337828	909	909	909	909	1001
449	20240806	112400	2168427919	910	910	910	910	1353
450	20240806	112300	2167196689	913	911	913	910	1617
451	20240806	112200	2165724086	912	912	912	910	4106
452	20240806	112100	2161986673	913	914	914	913	4005
453	20240806	112000	2158328106	914	914	914	914	1061
454	20240806	111900	2157358352	914	912	914	912	16362
455	20240806	111800	2142427538	912	913	914	912	183
456	20240806	111700	2142260623	912	908	912	908	14202
457	20240806	111600	2129326079	908	908	908	908	2
458	20240806	111500	2129324263	907	908	908	907	251
459	20240806	111400	2129096504	908	908	908	907	5467
460	20240806	111300	2124133247	908	909	909	908	1037
461	20240806	111200	2123190639	909	909	910	907	223
462	20240806	111100	2122988095	911	911	912	911	1658
463	20240806	111000	2121477256	911	910	911	907	3733
464	20240806	110900	2118084858	909	907	910	906	94
465	20240806	110800	2117999628	914	912	915	900	29689
466	20240806	110700	2091145055	913	913	915	913	1756
467	20240806	110600	2089540783	913	913	913	912	6589
468	20240806	110500	2083525027	912	912	913	912	42
469	20240806	110400	2083486721	912	911	913	911	307
470	20240806	110300	2083206642	911	912	913	911	2016
471	20240806	110200	2081366054	911	913	915	911	331
472	20240806	110100	2081064072	911	914	914	911	313
473	20240806	110000	2080778023	915	915	916	914	2122
474	20240806	105900	2078836397	915	916	917	915	2282
475	20240806	105800	2076743911	915	917	920	913	6006
476	20240806	105700	2071225353	913	919	919	913	1460
477	20240806	105600	2069887292	920	912	920	911	32394
478	20240806	105500	2040137546	912	912	912	912	108
479	20240806	105400	2040039050	912	910	912	910	9025
480	20240806	105300	2031816750	910	910	913	910	244
481	20240806	105200	2031594707	909	913	914	909	5671
482	20240806	105100	2026420712	910	911	912	909	4542
483	20240806	105000	2022289231	913	911	913	911	120
484	20240806	104900	2022179679	910	913	913	910	4815
485	20240806	104800	2017791477	912	906	912	902	31474
486	20240806	104700	1989252569	905	904	905	902	50685
487	20240806	104600	1943503035	904	905	906	903	2750
488	20240806	104500	1941018573	902	900	908	899	25629
489	20240806	104400	1917961273	899	903	910	899	21766
490	20240806	104300	1898321265	902	901	902	900	11361
491	20240806	104200	1888084161	900	900	902	900	5140
492	20240806	104100	1883457638	900	905	905	898	91492
493	20240806	104000	1801068126	900	906	906	900	39810
494	20240806	103900	1765160761	905	909	911	905	33408
495	20240806	103800	1734856997	909	910	910	909	3056
496	20240806	103700	1732078808	911	912	913	910	3035
497	20240806	103600	1729311538	912	910	912	909	13740
498	20240806	103500	1716789254	909	912	912	908	4333
499	20240806	103400	1712850390	912	908	912	907	4006
500	20240806	103300	1709216839	908	908	908	904	32225
501	20240806	103200	1680017060	908	910	911	908	15392
502	20240806	103100	1666029311	910	911	914	910	11734
503	20240806	103000	1655349132	911	912	912	911	11865
504	20240806	102900	1644540067	912	913	914	912	4108
505	20240806	102800	1640787010	912	914	914	910	27854
506	20240806	102700	1615409303	914	916	916	914	5948
507	20240806	102600	1609968869	916	915	916	914	3534
508	20240806	102500	1606734643	915	914	915	911	7790
509	20240806	102400	1599626542	914	913	914	912	3034
510	20240806	102300	1596855970	913	912	916	911	29559
511	20240806	102200	1569882945	912	912	912	912	2291
512	20240806	102100	1567793553	914	912	914	910	20438
513	20240806	102000	1549161602	912	913	914	910	22281
514	20240806	101900	1528856106	913	916	916	913	7183
515	20240806	101800	1522296159	916	918	919	912	55896
516	20240806	101700	1471105166	918	917	920	917	703
517	20240806	101600	1470460372	919	920	920	915	35634
518	20240806	101500	1437808705	921	922	924	920	16352
519	20240806	101400	1422762278	922	920	922	920	505
520	20240806	101300	1422297174	924	920	924	919	5406
521	20240806	101200	1417319289	920	924	924	920	35999
522	20240806	101100	1384186943	924	925	927	921	1207
523	20240806	101000	1383074932	920	929	930	920	24610
524	20240806	100900	1360294557	929	922	930	922	45577
525	20240806	100800	1318070221	920	928	929	920	66349
526	20240806	100700	1256778683	929	929	929	928	6952
527	20240806	100600	1250320927	929	929	930	927	2837
528	20240806	100500	1247685680	926	930	930	926	4511
529	20240806	100400	1243504620	926	927	930	926	16508
530	20240806	100300	1228186972	928	927	928	927	3912
531	20240806	100200	1224560537	927	927	928	926	2663
532	20240806	100100	1222091932	926	927	927	925	3342
533	20240806	100000	1218996719	928	929	931	928	25745
534	20240806	095900	1195075695	929	929	929	929	532
535	20240806	095800	1194581467	929	931	931	929	3655
536	20240806	095700	1191182137	933	936	936	933	1835
537	20240806	095600	1189469381	936	932	936	932	17486
538	20240806	095500	1173146824	932	924	932	924	55467
539	20240806	095400	1121632881	924	925	925	924	3448
540	20240806	095300	1118446073	926	927	927	921	14352
541	20240806	095200	1105200417	927	927	928	926	12601
542	20240806	095100	1093520452	928	926	928	925	23052
543	20240806	095000	1072166801	926	927	927	926	632
544	20240806	094900	1071581065	927	925	927	924	9249
545	20240806	094800	1063020004	925	923	925	922	14627
546	20240806	094700	1049509852	923	923	923	923	3297
547	20240806	094600	1046466721	924	921	924	919	29813
548	20240806	094500	1018974218	922	921	922	921	8369
549	20240806	094400	1011261135	922	919	922	918	6032
550	20240806	094300	1005707875	920	917	920	917	307
551	20240806	094200	1005425438	918	920	922	918	4751
552	20240806	094100	1001056800	922	920	923	920	5017
553	20240806	094000	996431406	920	920	921	917	7687
554	20240806	093900	989362496	920	916	920	915	1657
555	20240806	093800	987842433	915	920	920	915	8411
556	20240806	093700	980137532	917	924	925	917	29472
557	20240806	093600	953007201	923	924	927	922	18082
558	20240806	093500	936259355	924	923	924	922	23086
559	20240806	093400	914952368	924	924	924	922	5822
560	20240806	093300	909578945	924	921	924	921	9293
561	20240806	093200	901003588	920	919	920	918	8154
562	20240806	093100	893510169	919	920	920	919	3175
563	20240806	093000	890592299	920	920	921	919	1698
564	20240806	092900	889030529	919	921	921	915	38224
565	20240806	092800	853978839	921	923	923	918	23176
566	20240806	092700	832641559	923	923	923	921	2161
567	20240806	092600	830648469	922	921	923	920	24807
568	20240806	092500	807791399	921	921	921	920	7520
569	20240806	092400	800868111	921	922	922	921	16141
570	20240806	092300	785998793	920	916	922	916	26080
571	20240806	092200	762059794	915	915	917	914	5012
572	20240806	092100	757470696	916	918	918	915	3018
573	20240806	092000	754706094	916	911	916	910	41113
574	20240806	091900	717185635	911	912	913	911	8757
575	20240806	091800	709201148	913	911	914	910	6329
576	20240806	091700	703433715	911	915	915	911	17607
577	20240806	091600	687338149	915	907	916	906	13907
578	20240806	091500	674657189	907	916	916	907	10721
579	20240806	091400	664872659	916	915	916	913	9609
580	20240806	091300	656085619	913	917	921	913	23762
581	20240806	091200	634284346	918	910	919	906	22378
582	20240806	091100	613839126	910	895	910	894	21964
583	20240806	091000	593973725	895	896	904	895	20013
584	20240806	090900	576025947	897	891	899	891	24806
585	20240806	090800	553837473	891	904	906	891	52646
586	20240806	090700	506463576	904	914	920	901	42384
587	20240806	090600	467985902	914	924	925	913	229269
588	20240806	090500	256720693	922	926	928	921	29038
589	20240806	090400	229890101	927	923	928	921	16100
590	20240806	090300	214997656	920	924	925	919	34727
591	20240806	090200	182991247	923	929	929	918	43381
592	20240806	090100	142996531	929	925	933	917	65506
593	20240806	090000	82206685	916	904	926	904	89051