KissMeData/008700/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185100	231217215	1763	1763	1763	1763	2735
3	20240618	185000	231217215	1763	1763	1763	1763	0
4	20240618	184900	231217215	1763	1763	1763	1763	0
5	20240618	184800	231217215	1763	1763	1763	1763	0
6	20240618	184700	231217215	1763	1763	1763	1763	0
7	20240618	184600	231217215	1763	1763	1763	1763	0
8	20240618	184500	231217215	1763	1763	1763	1763	0
9	20240618	184400	231217215	1763	1763	1763	1763	0
10	20240618	184300	231217215	1763	1763	1763	1763	0
11	20240618	184200	231217215	1763	1763	1763	1763	0
12	20240618	184100	231217215	1763	1763	1763	1763	0
13	20240618	184000	231217215	1763	1763	1763	1763	0
14	20240618	183900	231217215	1763	1763	1763	1763	0
15	20240618	183800	231217215	1763	1763	1763	1763	0
16	20240618	183700	231217215	1763	1763	1763	1763	0
17	20240618	183600	231217215	1763	1763	1763	1763	0
18	20240618	183500	231217215	1763	1763	1763	1763	0
19	20240618	183400	231217215	1763	1763	1763	1763	0
20	20240618	183300	231217215	1763	1763	1763	1763	0
21	20240618	183200	231217215	1763	1763	1763	1763	0
22	20240618	183100	231217215	1763	1763	1763	1763	0
23	20240618	183000	231217215	1763	1763	1763	1763	0
24	20240618	182900	231217215	1763	1763	1763	1763	0
25	20240618	182800	231217215	1763	1763	1763	1763	0
26	20240618	182700	231217215	1763	1763	1763	1763	0
27	20240618	182600	231217215	1763	1763	1763	1763	0
28	20240618	182500	231217215	1763	1763	1763	1763	0
29	20240618	182400	231217215	1763	1763	1763	1763	0
30	20240618	182300	231217215	1763	1763	1763	1763	0
31	20240618	182200	231217215	1763	1763	1763	1763	0
32	20240618	182100	231217215	1763	1763	1763	1763	2735
33	20240618	182000	231217215	1763	1763	1763	1763	0
34	20240618	181900	231217215	1763	1763	1763	1763	0
35	20240618	181800	231217215	1763	1763	1763	1763	0
36	20240618	181700	231217215	1763	1763	1763	1763	0
37	20240618	181600	231217215	1763	1763	1763	1763	0
38	20240618	181500	231217215	1763	1763	1763	1763	0
39	20240618	181400	231217215	1763	1763	1763	1763	0
40	20240618	181300	231217215	1763	1763	1763	1763	0
41	20240618	181200	231217215	1763	1763	1763	1763	0
42	20240618	181100	231217215	1763	1763	1763	1763	0
43	20240618	181000	231217215	1763	1763	1763	1763	0
44	20240618	180900	231217215	1763	1763	1763	1763	0
45	20240618	180800	231217215	1763	1763	1763	1763	0
46	20240618	180700	231217215	1763	1763	1763	1763	0
47	20240618	180600	231217215	1763	1763	1763	1763	0
48	20240618	180500	231217215	1763	1763	1763	1763	0
49	20240618	180400	231217215	1763	1763	1763	1763	0
50	20240618	180300	231217215	1763	1763	1763	1763	0
51	20240618	180200	231217215	1763	1763	1763	1763	0
52	20240618	180100	231217215	1763	1763	1763	1763	0
53	20240618	180000	231217215	1763	1763	1763	1763	0
54	20240618	175900	231217215	1763	1763	1763	1763	0
55	20240618	175800	231217215	1763	1763	1763	1763	0
56	20240618	175700	231217215	1763	1763	1763	1763	0
57	20240618	175600	231217215	1763	1763	1763	1763	0
58	20240618	175500	231217215	1763	1763	1763	1763	0
59	20240618	175400	231217215	1763	1763	1763	1763	0
60	20240618	175300	231217215	1763	1763	1763	1763	0
61	20240618	175200	231217215	1763	1763	1763	1763	0
62	20240618	175100	231217215	1763	1763	1763	1763	2735
63	20240618	175000	231217215	1763	1763	1763	1763	0
64	20240618	174900	231217215	1763	1763	1763	1763	0
65	20240618	174800	231217215	1763	1763	1763	1763	0
66	20240618	174700	231217215	1763	1763	1763	1763	0
67	20240618	174600	231217215	1763	1763	1763	1763	0
68	20240618	174500	231217215	1763	1763	1763	1763	0
69	20240618	174400	231217215	1763	1763	1763	1763	0
70	20240618	174300	231217215	1763	1763	1763	1763	0
71	20240618	174200	231217215	1763	1763	1763	1763	0
72	20240618	174100	231217215	1763	1763	1763	1763	0
73	20240618	174000	231217215	1763	1763	1763	1763	0
74	20240618	173900	231217215	1763	1763	1763	1763	0
75	20240618	173800	231217215	1763	1763	1763	1763	0
76	20240618	173700	231217215	1763	1763	1763	1763	0
77	20240618	173600	231217215	1763	1763	1763	1763	0
78	20240618	173500	231217215	1763	1763	1763	1763	0
79	20240618	173400	231217215	1763	1763	1763	1763	0
80	20240618	173300	231217215	1763	1763	1763	1763	0
81	20240618	173200	231217215	1763	1763	1763	1763	0
82	20240618	173100	231217215	1763	1763	1763	1763	0
83	20240618	173000	231217215	1763	1763	1763	1763	0
84	20240618	172900	231217215	1763	1763	1763	1763	0
85	20240618	172800	231217215	1763	1763	1763	1763	0
86	20240618	172700	231217215	1763	1763	1763	1763	0
87	20240618	172600	231217215	1763	1763	1763	1763	0
88	20240618	172500	231217215	1763	1763	1763	1763	0
89	20240618	172400	231217215	1763	1763	1763	1763	0
90	20240618	172300	231217215	1763	1763	1763	1763	0
91	20240618	172200	231217215	1763	1763	1763	1763	0
92	20240618	172100	231217215	1763	1763	1763	1763	2735
93	20240618	172000	231217215	1763	1763	1763	1763	0
94	20240618	171900	231217215	1763	1763	1763	1763	0
95	20240618	171800	231217215	1763	1763	1763	1763	0
96	20240618	171700	231217215	1763	1763	1763	1763	0
97	20240618	171600	231217215	1763	1763	1763	1763	0
98	20240618	171500	231217215	1763	1763	1763	1763	0
99	20240618	171400	231217215	1763	1763	1763	1763	0
100	20240618	171300	231217215	1763	1763	1763	1763	0
101	20240618	171200	231217215	1763	1763	1763	1763	0
102	20240618	171100	231217215	1763	1763	1763	1763	0
103	20240618	171000	231217215	1763	1763	1763	1763	0
104	20240618	170900	231217215	1763	1763	1763	1763	0
105	20240618	170800	231217215	1763	1763	1763	1763	0
106	20240618	170700	231217215	1763	1763	1763	1763	0
107	20240618	170600	231217215	1763	1763	1763	1763	0
108	20240618	170500	231217215	1763	1763	1763	1763	0
109	20240618	170400	231217215	1763	1763	1763	1763	0
110	20240618	170300	231217215	1763	1763	1763	1763	0
111	20240618	170200	231217215	1763	1763	1763	1763	0
112	20240618	170100	231217215	1763	1763	1763	1763	0
113	20240618	170000	231217215	1763	1763	1763	1763	0
114	20240618	165900	231217215	1763	1763	1763	1763	0
115	20240618	165800	231217215	1763	1763	1763	1763	0
116	20240618	165700	231217215	1763	1763	1763	1763	0
117	20240618	165600	231217215	1763	1763	1763	1763	0
118	20240618	165500	231217215	1763	1763	1763	1763	0
119	20240618	165400	231217215	1763	1763	1763	1763	0
120	20240618	165300	231217215	1763	1763	1763	1763	0
121	20240618	165200	231217215	1763	1763	1763	1763	0
122	20240618	165100	231217215	1763	1763	1763	1763	2735
123	20240618	165000	231217215	1763	1763	1763	1763	0
124	20240618	164900	231217215	1763	1763	1763	1763	0
125	20240618	164800	231217215	1763	1763	1763	1763	0
126	20240618	164700	231217215	1763	1763	1763	1763	0
127	20240618	164600	231217215	1763	1763	1763	1763	0
128	20240618	164500	231217215	1763	1763	1763	1763	0
129	20240618	164400	231217215	1763	1763	1763	1763	0
130	20240618	164300	231217215	1763	1763	1763	1763	0
131	20240618	164200	231217215	1763	1763	1763	1763	0
132	20240618	164100	231217215	1763	1763	1763	1763	0
133	20240618	164000	231217215	1763	1763	1763	1763	0
134	20240618	163900	231217215	1763	1763	1763	1763	0
135	20240618	163800	231217215	1763	1763	1763	1763	0
136	20240618	163700	231217215	1763	1763	1763	1763	0
137	20240618	163600	231217215	1763	1763	1763	1763	0
138	20240618	163500	231217215	1763	1763	1763	1763	0
139	20240618	163400	231217215	1763	1763	1763	1763	0
140	20240618	163300	231217215	1763	1763	1763	1763	0
141	20240618	163200	231217215	1763	1763	1763	1763	0
142	20240618	163100	231217215	1763	1763	1763	1763	0
143	20240618	163000	231217215	1763	1763	1763	1763	0
144	20240618	162900	231217215	1763	1763	1763	1763	0
145	20240618	162800	231217215	1763	1763	1763	1763	0
146	20240618	162700	231217215	1763	1763	1763	1763	0
147	20240618	162600	231217215	1763	1763	1763	1763	0
148	20240618	162500	231217215	1763	1763	1763	1763	0
149	20240618	162400	231217215	1763	1763	1763	1763	0
150	20240618	162300	231217215	1763	1763	1763	1763	0
151	20240618	162200	231217215	1763	1763	1763	1763	0
152	20240618	162100	231217215	1763	1763	1763	1763	2735
153	20240618	162000	231217215	1763	1763	1763	1763	0
154	20240618	161900	231217215	1763	1763	1763	1763	0
155	20240618	161800	231217215	1763	1763	1763	1763	0
156	20240618	161700	231217215	1763	1763	1763	1763	0
157	20240618	161600	231217215	1763	1763	1763	1763	0
158	20240618	161500	231217215	1763	1763	1763	1763	0
159	20240618	161400	231217215	1763	1763	1763	1763	0
160	20240618	161300	231217215	1763	1763	1763	1763	0
161	20240618	161200	231217215	1763	1763	1763	1763	0
162	20240618	161100	231217215	1763	1763	1763	1763	0
163	20240618	161000	231217215	1763	1763	1763	1763	0
164	20240618	160900	231217215	1763	1763	1763	1763	0
165	20240618	160800	231217215	1763	1763	1763	1763	0
166	20240618	160700	231217215	1763	1763	1763	1763	0
167	20240618	160600	231217215	1763	1763	1763	1763	0
168	20240618	160500	231217215	1763	1763	1763	1763	0
169	20240618	160400	231217215	1763	1763	1763	1763	0
170	20240618	160300	231217215	1763	1763	1763	1763	0
171	20240618	160200	231217215	1763	1763	1763	1763	0
172	20240618	160100	231217215	1763	1763	1763	1763	0
173	20240618	160000	231217215	1763	1763	1763	1763	0
174	20240618	155900	231217215	1763	1763	1763	1763	0
175	20240618	155800	231217215	1763	1763	1763	1763	0
176	20240618	155700	231217215	1763	1763	1763	1763	0
177	20240618	155600	231217215	1763	1763	1763	1763	0
178	20240618	155500	231217215	1763	1763	1763	1763	0
179	20240618	155400	231217215	1763	1763	1763	1763	0
180	20240618	155300	231217215	1763	1763	1763	1763	0
181	20240618	155200	231217215	1763	1763	1763	1763	0
182	20240618	155100	231217215	1763	1763	1763	1763	2735
183	20240618	155000	231217215	1763	1763	1763	1763	0
184	20240618	154900	231217215	1763	1763	1763	1763	0
185	20240618	154800	231217215	1763	1763	1763	1763	0
186	20240618	154700	231217215	1763	1763	1763	1763	0
187	20240618	154600	231217215	1763	1763	1763	1763	0
188	20240618	154500	231217215	1763	1763	1763	1763	0
189	20240618	154400	231217215	1763	1763	1763	1763	0
190	20240618	154300	231217215	1763	1763	1763	1763	0
191	20240618	154200	231217215	1763	1763	1763	1763	0
192	20240618	154100	231217215	1763	1763	1763	1763	0
193	20240618	154000	231217215	1763	1763	1763	1763	0
194	20240618	153900	231217215	1763	1763	1763	1763	0
195	20240618	153800	231217215	1763	1763	1763	1763	0
196	20240618	153700	231217215	1763	1763	1763	1763	0
197	20240618	153600	231217215	1763	1763	1763	1763	0
198	20240618	153500	231217215	1763	1763	1763	1763	0
199	20240618	153400	231217215	1763	1763	1763	1763	0
200	20240618	153300	231217215	1763	1763	1763	1763	0
201	20240618	153200	231217215	1763	1763	1763	1763	0
202	20240618	153100	231217215	1763	1763	1763	1763	0
203	20240618	153000	231217215	1763	1763	1763	1763	2735
204	20240618	152900	226395410	1770	1770	1770	1770	0
205	20240618	152800	226395410	1770	1770	1770	1770	0
206	20240618	152700	226395410	1770	1770	1770	1770	0
207	20240618	152600	226395410	1770	1770	1770	1770	0
208	20240618	152500	226395410	1770	1770	1770	1770	0
209	20240618	152400	226395410	1770	1770	1770	1770	0
210	20240618	152300	226395410	1770	1770	1770	1770	0
211	20240618	152200	226395410	1770	1770	1770	1770	0
212	20240618	152100	226395410	1770	1770	1770	1770	0
213	20240618	152000	226395410	1770	1770	1770	1770	0
214	20240618	151900	226395410	1770	1767	1770	1764	7504
215	20240618	151800	213157830	1770	1767	1770	1764	3678
216	20240618	151700	206663998	1770	1770	1770	1770	7
217	20240618	151600	206651608	1767	1770	1770	1767	729
218	20240618	151500	205363248	1771	1771	1771	1771	30
219	20240618	151400	205310118	1771	1771	1771	1771	20
220	20240618	151300	205274698	1771	1771	1771	1771	0
221	20240618	151200	205274698	1771	1771	1771	1771	0
222	20240618	151100	205274698	1771	1771	1771	1771	1
223	20240618	151000	205272927	1767	1770	1771	1767	1802
224	20240618	150900	202087173	1771	1771	1771	1771	1
225	20240618	150800	202085402	1771	1771	1771	1771	500
226	20240618	150700	201199902	1771	1770	1771	1770	111
227	20240618	150600	201003431	1771	1771	1771	1771	13
228	20240618	150500	200980408	1771	1771	1771	1771	12
229	20240618	150400	200959156	1772	1772	1772	1772	0
230	20240618	150300	200959156	1772	1772	1772	1772	20
231	20240618	150200	200923716	1772	1772	1772	1772	0
232	20240618	150100	200923716	1772	1772	1772	1772	13
233	20240618	150000	200900680	1773	1773	1773	1773	6
234	20240618	145900	200890042	1773	1773	1773	1773	0
235	20240618	145800	200890042	1773	1773	1773	1773	0
236	20240618	145700	200890042	1773	1773	1773	1773	10
237	20240618	145600	200872312	1775	1775	1775	1775	0
238	20240618	145500	200872312	1775	1775	1775	1775	0
239	20240618	145400	200872312	1775	1775	1775	1775	0
240	20240618	145300	200872312	1775	1775	1775	1775	0
241	20240618	145200	200872312	1775	1775	1775	1775	0
242	20240618	145100	200872312	1775	1775	1775	1775	0
243	20240618	145000	200872312	1775	1775	1775	1775	0
244	20240618	144900	200872312	1775	1775	1775	1775	0
245	20240618	144800	200872312	1775	1775	1775	1775	0
246	20240618	144700	200872312	1775	1775	1775	1775	0
247	20240618	144600	200872312	1775	1775	1775	1775	0
248	20240618	144500	200872312	1775	1775	1775	1775	0
249	20240618	144400	200872312	1775	1775	1775	1775	1000
250	20240618	144300	199097312	1775	1775	1775	1775	4
251	20240618	144200	199090212	1775	1775	1775	1775	0
252	20240618	144100	199090212	1775	1775	1775	1775	0
253	20240618	144000	199090212	1775	1775	1775	1775	0
254	20240618	143900	199090212	1775	1775	1775	1775	0
255	20240618	143800	199090212	1775	1775	1775	1775	20
256	20240618	143700	199054712	1775	1775	1775	1775	0
257	20240618	143600	199054712	1775	1775	1775	1775	0
258	20240618	143500	199054712	1775	1775	1775	1775	0
259	20240618	143400	199054712	1775	1773	1775	1772	6
260	20240618	143300	199044067	1775	1775	1775	1775	0
261	20240618	143200	199044067	1775	1775	1775	1775	0
262	20240618	143100	199044067	1775	1775	1775	1775	6
263	20240618	143000	199033417	1775	1775	1775	1775	20
264	20240618	142900	198997917	1775	1775	1775	1775	0
265	20240618	142800	198997917	1775	1773	1775	1773	284
266	20240618	142700	198494177	1773	1773	1773	1773	0
267	20240618	142600	198494177	1773	1773	1773	1773	26
268	20240618	142500	198448079	1773	1773	1773	1773	22
269	20240618	142400	198409073	1773	1773	1773	1773	0
270	20240618	142300	198409073	1773	1772	1773	1772	41
271	20240618	142200	198336420	1773	1773	1773	1773	0
272	20240618	142100	198336420	1773	1773	1773	1773	54
273	20240618	142000	198240678	1775	1775	1775	1775	0
274	20240618	141900	198240678	1775	1775	1775	1775	0
275	20240618	141800	198240678	1775	1775	1775	1775	0
276	20240618	141700	198240678	1775	1775	1775	1775	0
277	20240618	141600	198240678	1775	1775	1775	1775	0
278	20240618	141500	198240678	1775	1774	1775	1774	130
279	20240618	141400	198010057	1774	1774	1774	1774	10
280	20240618	141300	197992317	1774	1774	1774	1774	0
281	20240618	141200	197992317	1774	1774	1774	1774	0
282	20240618	141100	197992317	1774	1774	1774	1774	0
283	20240618	141000	197992317	1774	1774	1774	1774	0
284	20240618	140900	197992317	1774	1774	1774	1774	1
285	20240618	140800	197990543	1774	1774	1774	1774	0
286	20240618	140700	197990543	1774	1774	1774	1774	0
287	20240618	140600	197990543	1774	1774	1774	1774	21
288	20240618	140500	197953289	1775	1775	1775	1775	0
289	20240618	140400	197953289	1775	1775	1775	1775	8
290	20240618	140300	197939089	1776	1776	1776	1776	0
291	20240618	140200	197939089	1776	1776	1776	1776	0
292	20240618	140100	197939089	1776	1776	1776	1776	1
293	20240618	140000	197937313	1768	1768	1768	1768	0
294	20240618	135900	197937313	1768	1768	1768	1768	0
295	20240618	135800	197937313	1768	1775	1775	1768	1000
296	20240618	135700	196168330	1776	1776	1776	1776	0
297	20240618	135600	196168330	1776	1776	1776	1776	0
298	20240618	135500	196168330	1776	1776	1776	1776	0
299	20240618	135400	196168330	1776	1775	1776	1775	44
300	20240618	135300	196090229	1776	1776	1776	1776	0
301	20240618	135200	196090229	1776	1776	1776	1776	0
302	20240618	135100	196090229	1776	1775	1776	1775	100
303	20240618	135000	195912728	1775	1775	1775	1775	0
304	20240618	134900	195912728	1775	1774	1775	1774	100
305	20240618	134800	195735327	1774	1774	1774	1774	1
306	20240618	134700	195733553	1773	1773	1773	1773	0
307	20240618	134600	195733553	1773	1773	1773	1773	234
308	20240618	134500	195318671	1773	1773	1773	1773	0
309	20240618	134400	195318671	1773	1773	1773	1773	0
310	20240618	134300	195318671	1773	1773	1773	1773	0
311	20240618	134200	195318671	1773	1773	1773	1773	50
312	20240618	134100	195230021	1773	1773	1773	1773	0
313	20240618	134000	195230021	1773	1772	1773	1772	75
314	20240618	133900	195097120	1772	1772	1772	1772	100
315	20240618	133800	194919920	1772	1771	1772	1771	1706
316	20240618	133700	191897005	1772	1772	1772	1772	400
317	20240618	133600	191188205	1771	1771	1771	1771	116
318	20240618	133500	190982769	1769	1769	1769	1769	11
319	20240618	133400	190963310	1771	1771	1771	1771	5
320	20240618	133300	190954455	1771	1771	1771	1771	0
321	20240618	133200	190954455	1771	1771	1771	1771	0
322	20240618	133100	190954455	1771	1771	1771	1771	201
323	20240618	133000	190598484	1771	1771	1771	1771	7
324	20240618	132900	190586087	1771	1771	1771	1771	162
325	20240618	132800	190299185	1771	1771	1771	1771	0
326	20240618	132700	190299185	1771	1771	1771	1771	0
327	20240618	132600	190299185	1771	1770	1771	1768	1000
328	20240618	132500	188530956	1771	1770	1771	1770	26
329	20240618	132400	188484935	1771	1771	1771	1771	2854
330	20240618	132300	183430501	1772	1772	1772	1772	1
331	20240618	132200	183428729	1771	1771	1771	1771	2530
332	20240618	132100	178948099	1772	1772	1772	1772	0
333	20240618	132000	178948099	1772	1771	1772	1771	2040
334	20240618	131900	175335219	1772	1772	1772	1772	1
335	20240618	131800	175333447	1771	1771	1771	1771	500
336	20240618	131700	174447947	1773	1773	1773	1773	0
337	20240618	131600	174447947	1773	1773	1773	1771	891
338	20240618	131500	172869904	1773	1773	1773	1773	0
339	20240618	131400	172869904	1773	1773	1773	1773	0
340	20240618	131300	172869904	1773	1773	1773	1773	101
341	20240618	131200	172690831	1771	1771	1771	1771	260
342	20240618	131100	172230371	1773	1771	1773	1771	1802
343	20240618	131000	169039025	1771	1773	1773	1771	293
344	20240618	130900	168520056	1773	1773	1773	1773	2
345	20240618	130800	168516510	1771	1772	1773	1771	5634
346	20240618	130700	158537585	1773	1773	1773	1773	0
347	20240618	130600	158537585	1773	1773	1773	1773	0
348	20240618	130500	158537585	1773	1773	1773	1773	0
349	20240618	130400	158537585	1773	1771	1773	1771	3462
350	20240618	130300	152406379	1771	1771	1771	1771	40
351	20240618	130200	152335539	1773	1773	1773	1773	0
352	20240618	130100	152335539	1773	1773	1773	1773	0
353	20240618	130000	152335539	1773	1773	1773	1773	7
354	20240618	125900	152323128	1770	1773	1773	1770	160
355	20240618	125800	152039848	1773	1773	1773	1773	45
356	20240618	125700	151960063	1773	1773	1773	1773	0
357	20240618	125600	151960063	1773	1773	1773	1770	103
358	20240618	125500	151777744	1773	1773	1773	1773	20
359	20240618	125400	151742284	1773	1770	1773	1770	154
360	20240618	125300	151469701	1770	1769	1770	1769	410
361	20240618	125200	150744401	1770	1770	1770	1770	1
362	20240618	125100	150742631	1770	1772	1772	1770	836
363	20240618	125000	149262851	1773	1773	1773	1773	1
364	20240618	124900	149261078	1773	1772	1773	1772	11
365	20240618	124800	149241585	1773	1773	1773	1773	0
366	20240618	124700	149241585	1773	1773	1773	1773	0
367	20240618	124600	149241585	1773	1771	1773	1771	54
368	20240618	124500	149145853	1773	1773	1773	1773	0
369	20240618	124400	149145853	1773	1773	1773	1773	0
370	20240618	124300	149145853	1773	1772	1773	1771	116
371	20240618	124200	148940374	1773	1773	1773	1773	0
372	20240618	124100	148940374	1773	1773	1773	1773	0
373	20240618	124000	148940374	1773	1773	1773	1773	306
374	20240618	123900	148397836	1772	1772	1772	1772	20
375	20240618	123800	148362396	1773	1773	1773	1773	1
376	20240618	123700	148360623	1772	1772	1772	1772	1
377	20240618	123600	148358851	1773	1773	1773	1773	4
378	20240618	123500	148351759	1773	1773	1773	1773	0
379	20240618	123400	148351759	1773	1773	1773	1773	1
380	20240618	123300	148349986	1771	1771	1771	1771	54
381	20240618	123200	148254352	1773	1773	1773	1773	6
382	20240618	123100	148243714	1773	1773	1773	1773	5
383	20240618	123000	148234849	1773	1773	1773	1773	6
384	20240618	122900	148224211	1773	1773	1773	1773	0
385	20240618	122800	148224211	1773	1773	1773	1773	174
386	20240618	122700	147915709	1773	1773	1773	1773	410
387	20240618	122600	147188779	1776	1776	1776	1776	50
388	20240618	122500	147099979	1776	1776	1776	1776	0
389	20240618	122400	147099979	1776	1776	1776	1776	0
390	20240618	122300	147099979	1776	1776	1776	1776	0
391	20240618	122200	147099979	1776	1776	1776	1776	0
392	20240618	122100	147099979	1776	1776	1776	1776	0
393	20240618	122000	147099979	1776	1776	1776	1776	0
394	20240618	121900	147099979	1776	1776	1776	1776	5
395	20240618	121800	147091099	1777	1777	1777	1777	0
396	20240618	121700	147091099	1777	1777	1777	1777	0
397	20240618	121600	147091099	1777	1777	1777	1777	0
398	20240618	121500	147091099	1777	1777	1777	1777	0
399	20240618	121400	147091099	1777	1777	1777	1777	0
400	20240618	121300	147091099	1777	1777	1777	1777	0
401	20240618	121200	147091099	1777	1777	1777	1777	0
402	20240618	121100	147091099	1777	1777	1777	1777	0
403	20240618	121000	147091099	1777	1777	1777	1777	0
404	20240618	120900	147091099	1777	1777	1777	1777	0
405	20240618	120800	147091099	1777	1777	1777	1777	0
406	20240618	120700	147091099	1777	1777	1777	1777	0
407	20240618	120600	147091099	1777	1777	1777	1777	2
408	20240618	120500	147087545	1777	1777	1777	1777	0
409	20240618	120400	147087545	1777	1777	1777	1777	0
410	20240618	120300	147087545	1777	1777	1777	1777	0
411	20240618	120200	147087545	1777	1777	1777	1777	0
412	20240618	120100	147087545	1777	1777	1777	1777	0
413	20240618	120000	147087545	1777	1777	1777	1777	6
414	20240618	115900	147076883	1777	1777	1777	1777	0
415	20240618	115800	147076883	1777	1777	1777	1777	1
416	20240618	115700	147075106	1771	1771	1771	1771	225
417	20240618	115600	146676631	1771	1770	1771	1770	27
418	20240618	115500	146628840	1770	1770	1770	1770	300
419	20240618	115400	146097840	1770	1769	1770	1769	22
420	20240618	115300	146058920	1770	1770	1770	1770	15
421	20240618	115200	146032370	1770	1770	1770	1770	39
422	20240618	115100	145963340	1770	1770	1770	1770	0
423	20240618	115000	145963340	1770	1770	1770	1770	0
424	20240618	114900	145963340	1770	1770	1770	1770	1
425	20240618	114800	145961570	1768	1768	1768	1768	5
426	20240618	114700	145952730	1770	1770	1770	1770	0
427	20240618	114600	145952730	1770	1770	1770	1770	145
428	20240618	114500	145696080	1770	1770	1770	1770	0
429	20240618	114400	145696080	1770	1770	1770	1770	0
430	20240618	114300	145696080	1770	1770	1770	1770	0
431	20240618	114200	145696080	1770	1770	1770	1770	0
432	20240618	114100	145696080	1770	1770	1770	1770	50
433	20240618	114000	145607580	1770	1770	1770	1770	0
434	20240618	113900	145607580	1770	1770	1770	1768	383
435	20240618	113800	144930175	1770	1771	1771	1770	82
436	20240618	113700	144785034	1770	1770	1770	1770	0
437	20240618	113600	144785034	1770	1770	1770	1770	0
438	20240618	113500	144785034	1770	1771	1771	1770	1119
439	20240618	113400	142804385	1771	1771	1771	1771	2
440	20240618	113300	142800843	1770	1772	1772	1770	64
441	20240618	113200	142687533	1770	1771	1771	1770	300
442	20240618	113100	142156388	1778	1771	1778	1771	315
443	20240618	113000	141598516	1778	1778	1778	1778	6
444	20240618	112900	141587848	1778	1778	1778	1778	40
445	20240618	112800	141516728	1778	1778	1778	1778	0
446	20240618	112700	141516728	1778	1778	1778	1778	72
447	20240618	112600	141388712	1778	1778	1778	1778	0
448	20240618	112500	141388712	1778	1777	1778	1777	11
449	20240618	112400	141369164	1771	1771	1771	1771	15
450	20240618	112300	141342599	1778	1778	1778	1778	1
451	20240618	112200	141340821	1770	1771	1771	1770	1000
452	20240618	112100	139570062	1778	1777	1778	1771	572
453	20240618	112000	138556441	1777	1777	1777	1777	31
454	20240618	111900	138501354	1778	1778	1778	1778	1
455	20240618	111800	138499576	1771	1778	1778	1771	1001
456	20240618	111700	136725227	1773	1778	1778	1773	807
457	20240618	111600	135294264	1776	1776	1776	1776	0
458	20240618	111500	135294264	1776	1776	1776	1776	633
459	20240618	111400	134170056	1779	1779	1779	1779	20
460	20240618	111300	134134476	1779	1779	1779	1779	0
461	20240618	111200	134134476	1779	1779	1779	1779	0
462	20240618	111100	134134476	1779	1779	1779	1779	0
463	20240618	111000	134134476	1779	1779	1779	1779	10
464	20240618	110900	134116686	1779	1779	1779	1779	0
465	20240618	110800	134116686	1779	1779	1779	1779	1
466	20240618	110700	134114907	1779	1779	1779	1779	50
467	20240618	110600	134025957	1779	1779	1779	1779	0
468	20240618	110500	134025957	1779	1779	1779	1779	0
469	20240618	110400	134025957	1779	1779	1779	1779	1124
470	20240618	110300	132026361	1779	1779	1779	1779	0
471	20240618	110200	132026361	1779	1779	1779	1779	0
472	20240618	110100	132026361	1779	1779	1779	1779	0
473	20240618	110000	132026361	1779	1779	1779	1779	6
474	20240618	105900	132015687	1779	1779	1779	1779	0
475	20240618	105800	132015687	1779	1779	1779	1779	0
476	20240618	105700	132015687	1779	1779	1779	1779	0
477	20240618	105600	132015687	1779	1779	1779	1779	1
478	20240618	105500	132013908	1774	1774	1774	1774	0
479	20240618	105400	132013908	1774	1777	1777	1774	500
480	20240618	105300	131126429	1778	1779	1779	1778	25
481	20240618	105200	131081969	1779	1779	1779	1779	0
482	20240618	105100	131081969	1779	1779	1779	1779	7
483	20240618	105000	131069516	1779	1777	1779	1777	167
484	20240618	104900	130772582	1777	1777	1777	1776	2602
485	20240618	104800	126150828	1777	1777	1777	1777	47
486	20240618	104700	126067309	1777	1777	1777	1777	0
487	20240618	104600	126067309	1777	1777	1777	1777	50
488	20240618	104500	125978459	1777	1777	1777	1777	366
489	20240618	104400	125328077	1777	1776	1777	1776	2
490	20240618	104300	125324524	1777	1777	1777	1777	5
491	20240618	104200	125315639	1777	1776	1777	1776	73
492	20240618	104100	125185990	1776	1776	1776	1776	0
493	20240618	104000	125185990	1776	1776	1776	1776	0
494	20240618	103900	125185990	1776	1775	1776	1775	5
495	20240618	103800	125177113	1776	1776	1776	1776	0
496	20240618	103700	125177113	1776	1776	1776	1776	0
497	20240618	103600	125177113	1776	1776	1776	1776	524
498	20240618	103500	124246489	1776	1775	1776	1775	501
499	20240618	103400	123356812	1774	1774	1775	1774	93
500	20240618	103300	123191829	1774	1774	1774	1774	2
501	20240618	103200	123188281	1773	1773	1773	1773	520
502	20240618	103100	122266321	1773	1774	1774	1773	83
503	20240618	103000	122119149	1773	1773	1773	1773	889
504	20240618	102900	120542952	1773	1773	1773	1773	4
505	20240618	102800	120535860	1774	1773	1774	1773	51
506	20240618	102700	120445415	1773	1773	1773	1773	0
507	20240618	102600	120445415	1773	1773	1773	1773	0
508	20240618	102500	120445415	1773	1773	1773	1773	44
509	20240618	102400	120367403	1773	1773	1773	1773	0
510	20240618	102300	120367403	1773	1773	1773	1773	27
511	20240618	102200	120319532	1773	1773	1773	1773	495
512	20240618	102100	119441897	1772	1773	1773	1772	3
513	20240618	102000	119436579	1772	1772	1772	1772	442
514	20240618	101900	118653355	1772	1772	1772	1772	3535
515	20240618	101800	112389335	1771	1771	1771	1771	107
516	20240618	101700	112199838	1771	1771	1772	1771	1502
517	20240618	101600	109539794	1771	1771	1771	1771	21
518	20240618	101500	109502603	1771	1771	1771	1771	6
519	20240618	101400	109491977	1771	1770	1771	1770	500
520	20240618	101300	108606677	1771	1771	1771	1771	1
521	20240618	101200	108604906	1771	1771	1771	1771	0
522	20240618	101100	108604906	1771	1771	1771	1771	0
523	20240618	101000	108604906	1771	1770	1771	1770	433
524	20240618	100900	107838213	1770	1770	1770	1770	0
525	20240618	100800	107838213	1770	1770	1770	1770	0
526	20240618	100700	107838213	1770	1770	1770	1770	0
527	20240618	100600	107838213	1770	1770	1770	1770	1
528	20240618	100500	107836443	1770	1770	1770	1770	30
529	20240618	100400	107783343	1771	1771	1771	1771	15
530	20240618	100300	107756778	1771	1771	1771	1771	10
531	20240618	100200	107739068	1771	1771	1771	1771	4
532	20240618	100100	107731984	1771	1771	1771	1771	4
533	20240618	100000	107724900	1771	1770	1771	1770	46
534	20240618	095900	107643473	1770	1763	1770	1763	616
535	20240618	095800	106557388	1764	1764	1764	1764	0
536	20240618	095700	106557388	1764	1764	1764	1764	0
537	20240618	095600	106557388	1764	1764	1764	1764	397
538	20240618	095500	105857080	1764	1764	1764	1764	0
539	20240618	095400	105857080	1764	1770	1771	1764	1012
540	20240618	095300	104064898	1771	1771	1771	1771	0
541	20240618	095200	104064898	1771	1771	1771	1771	0
542	20240618	095100	104064898	1771	1771	1771	1771	10
543	20240618	095000	104047188	1771	1771	1771	1769	7
544	20240618	094900	104034795	1771	1771	1771	1771	0
545	20240618	094800	104034795	1771	1771	1771	1771	0
546	20240618	094700	104034795	1771	1771	1771	1771	2
547	20240618	094600	104031253	1763	1774	1774	1763	7505
548	20240618	094500	90798003	1770	1770	1770	1770	179
549	20240618	094400	90481173	1770	1770	1770	1770	0
550	20240618	094300	90481173	1770	1770	1770	1770	121
551	20240618	094200	90267003	1765	1765	1765	1765	8
552	20240618	094100	90252883	1770	1770	1770	1770	57
553	20240618	094000	90151993	1770	1770	1770	1770	0
554	20240618	093900	90151993	1770	1764	1770	1763	181
555	20240618	093800	89832768	1764	1765	1770	1764	1138
556	20240618	093700	87825085	1770	1765	1770	1765	119
557	20240618	093600	87614595	1765	1770	1770	1765	516
558	20240618	093500	86702870	1775	1768	1775	1765	667
559	20240618	093400	85524473	1775	1775	1775	1775	1
560	20240618	093300	85522698	1767	1776	1776	1767	136
561	20240618	093200	85282071	1776	1776	1776	1776	10
562	20240618	093100	85264311	1777	1776	1777	1776	12
563	20240618	093000	85242997	1777	1777	1777	1767	217
564	20240618	092900	84858588	1777	1777	1777	1777	15
565	20240618	092800	84831933	1777	1776	1777	1776	103
566	20240618	092700	84649003	1770	1770	1776	1770	43
567	20240618	092600	84572821	1770	1770	1770	1764	219
568	20240618	092500	84186380	1765	1765	1765	1765	1987
569	20240618	092400	80679325	1765	1764	1765	1764	158
570	20240618	092300	80400559	1765	1765	1765	1765	0
571	20240618	092200	80400559	1765	1765	1765	1762	1817
572	20240618	092100	77197815	1764	1767	1767	1764	6868
573	20240618	092000	65073509	1766	1768	1768	1766	4789
574	20240618	091900	56613866	1767	1771	1771	1767	2241
575	20240618	091800	52651515	1770	1772	1772	1770	311
576	20240618	091700	52100995	1772	1772	1772	1772	0
577	20240618	091600	52100995	1772	1770	1772	1770	908
578	20240618	091500	50493831	1772	1772	1772	1771	1225
579	20240618	091400	48323349	1773	1773	1773	1773	292
580	20240618	091300	47805633	1773	1773	1773	1772	730
581	20240618	091200	46511882	1775	1775	1775	1775	51
582	20240618	091100	46421357	1779	1779	1779	1779	0
583	20240618	091000	46421357	1779	1779	1779	1779	0
584	20240618	090900	46421357	1779	1779	1779	1771	403
585	20240618	090800	45707620	1780	1780	1780	1780	0
586	20240618	090700	45707620	1780	1780	1780	1780	0
587	20240618	090600	45707620	1780	1780	1780	1771	99
588	20240618	090500	45531409	1780	1780	1780	1780	0
589	20240618	090400	45531409	1780	1780	1780	1780	2
590	20240618	090300	45527849	1781	1781	1781	1781	0
591	20240618	090200	45527849	1781	1781	1781	1781	100
592	20240618	090100	45349749	1781	1778	1781	1777	1060
593	20240618	090000	43466119	1780	1770	1782	1765	24552