KissMeData/067000/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194200	83699765	1900	1900	1900	1900	1282
3	20240827	194100	83699765	1900	1900	1900	1900	0
4	20240827	194000	83699765	1900	1900	1900	1900	0
5	20240827	193900	83699765	1900	1900	1900	1900	0
6	20240827	193800	83699765	1900	1900	1900	1900	0
7	20240827	193700	83699765	1900	1900	1900	1900	0
8	20240827	193600	83699765	1900	1900	1900	1900	0
9	20240827	193500	83699765	1900	1900	1900	1900	0
10	20240827	193400	83699765	1900	1900	1900	1900	0
11	20240827	193300	83699765	1900	1900	1900	1900	0
12	20240827	193200	83699765	1900	1900	1900	1900	0
13	20240827	193100	83699765	1900	1900	1900	1900	0
14	20240827	193000	83699765	1900	1900	1900	1900	0
15	20240827	192900	83699765	1900	1900	1900	1900	0
16	20240827	192800	83699765	1900	1900	1900	1900	0
17	20240827	192700	83699765	1900	1900	1900	1900	0
18	20240827	192600	83699765	1900	1900	1900	1900	0
19	20240827	192500	83699765	1900	1900	1900	1900	0
20	20240827	192400	83699765	1900	1900	1900	1900	0
21	20240827	192300	83699765	1900	1900	1900	1900	0
22	20240827	192200	83699765	1900	1900	1900	1900	0
23	20240827	192100	83699765	1900	1900	1900	1900	0
24	20240827	192000	83699765	1900	1900	1900	1900	0
25	20240827	191900	83699765	1900	1900	1900	1900	0
26	20240827	191800	83699765	1900	1900	1900	1900	0
27	20240827	191700	83699765	1900	1900	1900	1900	0
28	20240827	191600	83699765	1900	1900	1900	1900	0
29	20240827	191500	83699765	1900	1900	1900	1900	0
30	20240827	191400	83699765	1900	1900	1900	1900	0
31	20240827	191300	83699765	1900	1900	1900	1900	0
32	20240827	191200	83699765	1900	1900	1900	1900	1282
33	20240827	191100	83699765	1900	1900	1900	1900	0
34	20240827	191000	83699765	1900	1900	1900	1900	0
35	20240827	190900	83699765	1900	1900	1900	1900	0
36	20240827	190800	83699765	1900	1900	1900	1900	0
37	20240827	190700	83699765	1900	1900	1900	1900	0
38	20240827	190600	83699765	1900	1900	1900	1900	0
39	20240827	190500	83699765	1900	1900	1900	1900	0
40	20240827	190400	83699765	1900	1900	1900	1900	0
41	20240827	190300	83699765	1900	1900	1900	1900	0
42	20240827	190200	83699765	1900	1900	1900	1900	0
43	20240827	190100	83699765	1900	1900	1900	1900	0
44	20240827	190000	83699765	1900	1900	1900	1900	0
45	20240827	185900	83699765	1900	1900	1900	1900	0
46	20240827	185800	83699765	1900	1900	1900	1900	0
47	20240827	185700	83699765	1900	1900	1900	1900	0
48	20240827	185600	83699765	1900	1900	1900	1900	0
49	20240827	185500	83699765	1900	1900	1900	1900	0
50	20240827	185400	83699765	1900	1900	1900	1900	0
51	20240827	185300	83699765	1900	1900	1900	1900	0
52	20240827	185200	83699765	1900	1900	1900	1900	0
53	20240827	185100	83699765	1900	1900	1900	1900	0
54	20240827	185000	83699765	1900	1900	1900	1900	0
55	20240827	184900	83699765	1900	1900	1900	1900	0
56	20240827	184800	83699765	1900	1900	1900	1900	0
57	20240827	184700	83699765	1900	1900	1900	1900	0
58	20240827	184600	83699765	1900	1900	1900	1900	0
59	20240827	184500	83699765	1900	1900	1900	1900	0
60	20240827	184400	83699765	1900	1900	1900	1900	0
61	20240827	184300	83699765	1900	1900	1900	1900	0
62	20240827	184200	83699765	1900	1900	1900	1900	1282
63	20240827	184100	83699765	1900	1900	1900	1900	0
64	20240827	184000	83699765	1900	1900	1900	1900	0
65	20240827	183900	83699765	1900	1900	1900	1900	0
66	20240827	183800	83699765	1900	1900	1900	1900	0
67	20240827	183700	83699765	1900	1900	1900	1900	0
68	20240827	183600	83699765	1900	1900	1900	1900	0
69	20240827	183500	83699765	1900	1900	1900	1900	0
70	20240827	183400	83699765	1900	1900	1900	1900	0
71	20240827	183300	83699765	1900	1900	1900	1900	0
72	20240827	183200	83699765	1900	1900	1900	1900	0
73	20240827	183100	83699765	1900	1900	1900	1900	0
74	20240827	183000	83699765	1900	1900	1900	1900	0
75	20240827	182900	83699765	1900	1900	1900	1900	0
76	20240827	182800	83699765	1900	1900	1900	1900	0
77	20240827	182700	83699765	1900	1900	1900	1900	0
78	20240827	182600	83699765	1900	1900	1900	1900	0
79	20240827	182500	83699765	1900	1900	1900	1900	0
80	20240827	182400	83699765	1900	1900	1900	1900	0
81	20240827	182300	83699765	1900	1900	1900	1900	0
82	20240827	182200	83699765	1900	1900	1900	1900	0
83	20240827	182100	83699765	1900	1900	1900	1900	0
84	20240827	182000	83699765	1900	1900	1900	1900	0
85	20240827	181900	83699765	1900	1900	1900	1900	0
86	20240827	181800	83699765	1900	1900	1900	1900	0
87	20240827	181700	83699765	1900	1900	1900	1900	0
88	20240827	181600	83699765	1900	1900	1900	1900	0
89	20240827	181500	83699765	1900	1900	1900	1900	0
90	20240827	181400	83699765	1900	1900	1900	1900	0
91	20240827	181300	83699765	1900	1900	1900	1900	0
92	20240827	181200	83699765	1900	1900	1900	1900	1282
93	20240827	181100	83699765	1900	1900	1900	1900	0
94	20240827	181000	83699765	1900	1900	1900	1900	0
95	20240827	180900	83699765	1900	1900	1900	1900	0
96	20240827	180800	83699765	1900	1900	1900	1900	0
97	20240827	180700	83699765	1900	1900	1900	1900	0
98	20240827	180600	83699765	1900	1900	1900	1900	0
99	20240827	180500	83699765	1900	1900	1900	1900	0
100	20240827	180400	83699765	1900	1900	1900	1900	0
101	20240827	180300	83699765	1900	1900	1900	1900	0
102	20240827	180200	83699765	1900	1900	1900	1900	0
103	20240827	180100	83699765	1900	1900	1900	1900	0
104	20240827	180000	83699765	1900	1900	1900	1900	0
105	20240827	175900	83699765	1900	1900	1900	1900	0
106	20240827	175800	83699765	1900	1900	1900	1900	0
107	20240827	175700	83699765	1900	1900	1900	1900	0
108	20240827	175600	83699765	1900	1900	1900	1900	0
109	20240827	175500	83699765	1900	1900	1900	1900	0
110	20240827	175400	83699765	1900	1900	1900	1900	0
111	20240827	175300	83699765	1900	1900	1900	1900	0
112	20240827	175200	83699765	1900	1900	1900	1900	0
113	20240827	175100	83699765	1900	1900	1900	1900	0
114	20240827	175000	83699765	1900	1900	1900	1900	0
115	20240827	174900	83699765	1900	1900	1900	1900	0
116	20240827	174800	83699765	1900	1900	1900	1900	0
117	20240827	174700	83699765	1900	1900	1900	1900	0
118	20240827	174600	83699765	1900	1900	1900	1900	0
119	20240827	174500	83699765	1900	1900	1900	1900	0
120	20240827	174400	83699765	1900	1900	1900	1900	0
121	20240827	174300	83699765	1900	1900	1900	1900	0
122	20240827	174200	83699765	1900	1900	1900	1900	1282
123	20240827	174100	83699765	1900	1900	1900	1900	0
124	20240827	174000	83699765	1900	1900	1900	1900	0
125	20240827	173900	83699765	1900	1900	1900	1900	0
126	20240827	173800	83699765	1900	1900	1900	1900	0
127	20240827	173700	83699765	1900	1900	1900	1900	0
128	20240827	173600	83699765	1900	1900	1900	1900	0
129	20240827	173500	83699765	1900	1900	1900	1900	0
130	20240827	173400	83699765	1900	1900	1900	1900	0
131	20240827	173300	83699765	1900	1900	1900	1900	0
132	20240827	173200	83699765	1900	1900	1900	1900	0
133	20240827	173100	83699765	1900	1900	1900	1900	0
134	20240827	173000	83699765	1900	1900	1900	1900	0
135	20240827	172900	83699765	1900	1900	1900	1900	0
136	20240827	172800	83699765	1900	1900	1900	1900	0
137	20240827	172700	83699765	1900	1900	1900	1900	0
138	20240827	172600	83699765	1900	1900	1900	1900	0
139	20240827	172500	83699765	1900	1900	1900	1900	0
140	20240827	172400	83699765	1900	1900	1900	1900	0
141	20240827	172300	83699765	1900	1900	1900	1900	0
142	20240827	172200	83699765	1900	1900	1900	1900	0
143	20240827	172100	83699765	1900	1900	1900	1900	0
144	20240827	172000	83699765	1900	1900	1900	1900	0
145	20240827	171900	83699765	1900	1900	1900	1900	0
146	20240827	171800	83699765	1900	1900	1900	1900	0
147	20240827	171700	83699765	1900	1900	1900	1900	0
148	20240827	171600	83699765	1900	1900	1900	1900	0
149	20240827	171500	83699765	1900	1900	1900	1900	0
150	20240827	171400	83699765	1900	1900	1900	1900	0
151	20240827	171300	83699765	1900	1900	1900	1900	0
152	20240827	171200	83699765	1900	1900	1900	1900	1282
153	20240827	171100	83699765	1900	1900	1900	1900	0
154	20240827	171000	83699765	1900	1900	1900	1900	0
155	20240827	170900	83699765	1900	1900	1900	1900	0
156	20240827	170800	83699765	1900	1900	1900	1900	0
157	20240827	170700	83699765	1900	1900	1900	1900	0
158	20240827	170600	83699765	1900	1900	1900	1900	0
159	20240827	170500	83699765	1900	1900	1900	1900	0
160	20240827	170400	83699765	1900	1900	1900	1900	0
161	20240827	170300	83699765	1900	1900	1900	1900	0
162	20240827	170200	83699765	1900	1900	1900	1900	0
163	20240827	170100	83699765	1900	1900	1900	1900	0
164	20240827	170000	83699765	1900	1900	1900	1900	0
165	20240827	165900	83699765	1900	1900	1900	1900	0
166	20240827	165800	83699765	1900	1900	1900	1900	0
167	20240827	165700	83699765	1900	1900	1900	1900	0
168	20240827	165600	83699765	1900	1900	1900	1900	0
169	20240827	165500	83699765	1900	1900	1900	1900	0
170	20240827	165400	83699765	1900	1900	1900	1900	0
171	20240827	165300	83699765	1900	1900	1900	1900	0
172	20240827	165200	83699765	1900	1900	1900	1900	0
173	20240827	165100	83699765	1900	1900	1900	1900	0
174	20240827	165000	83699765	1900	1900	1900	1900	0
175	20240827	164900	83699765	1900	1900	1900	1900	0
176	20240827	164800	83699765	1900	1900	1900	1900	0
177	20240827	164700	83699765	1900	1900	1900	1900	0
178	20240827	164600	83699765	1900	1900	1900	1900	0
179	20240827	164500	83699765	1900	1900	1900	1900	0
180	20240827	164400	83699765	1900	1900	1900	1900	0
181	20240827	164300	83699765	1900	1900	1900	1900	0
182	20240827	164200	83699765	1900	1900	1900	1900	1282
183	20240827	164100	83699765	1900	1900	1900	1900	0
184	20240827	164000	83699765	1900	1900	1900	1900	0
185	20240827	163900	83699765	1900	1900	1900	1900	0
186	20240827	163800	83699765	1900	1900	1900	1900	0
187	20240827	163700	83699765	1900	1900	1900	1900	0
188	20240827	163600	83699765	1900	1900	1900	1900	0
189	20240827	163500	83699765	1900	1900	1900	1900	0
190	20240827	163400	83699765	1900	1900	1900	1900	0
191	20240827	163300	83699765	1900	1900	1900	1900	0
192	20240827	163200	83699765	1900	1900	1900	1900	0
193	20240827	163100	83699765	1900	1900	1900	1900	0
194	20240827	163000	83699765	1900	1900	1900	1900	0
195	20240827	162900	83699765	1900	1900	1900	1900	0
196	20240827	162800	83699765	1900	1900	1900	1900	0
197	20240827	162700	83699765	1900	1900	1900	1900	0
198	20240827	162600	83699765	1900	1900	1900	1900	0
199	20240827	162500	83699765	1900	1900	1900	1900	0
200	20240827	162400	83699765	1900	1900	1900	1900	0
201	20240827	162300	83699765	1900	1900	1900	1900	0
202	20240827	162200	83699765	1900	1900	1900	1900	0
203	20240827	162100	83699765	1900	1900	1900	1900	0
204	20240827	162000	83699765	1900	1900	1900	1900	0
205	20240827	161900	83699765	1900	1900	1900	1900	0
206	20240827	161800	83699765	1900	1900	1900	1900	0
207	20240827	161700	83699765	1900	1900	1900	1900	0
208	20240827	161600	83699765	1900	1900	1900	1900	0
209	20240827	161500	83699765	1900	1900	1900	1900	0
210	20240827	161400	83699765	1900	1900	1900	1900	0
211	20240827	161300	83699765	1900	1900	1900	1900	0
212	20240827	161200	83699765	1900	1900	1900	1900	1282
213	20240827	161100	83699765	1900	1900	1900	1900	0
214	20240827	161000	83699765	1900	1900	1900	1900	0
215	20240827	160900	83699765	1900	1900	1900	1900	0
216	20240827	160800	83699765	1900	1900	1900	1900	0
217	20240827	160700	83699765	1900	1900	1900	1900	0
218	20240827	160600	83699765	1900	1900	1900	1900	0
219	20240827	160500	83699765	1900	1900	1900	1900	0
220	20240827	160400	83699765	1900	1900	1900	1900	0
221	20240827	160300	83699765	1900	1900	1900	1900	0
222	20240827	160200	83699765	1900	1900	1900	1900	0
223	20240827	160100	83699765	1900	1900	1900	1900	0
224	20240827	160000	83699765	1900	1900	1900	1900	0
225	20240827	155900	83699765	1900	1900	1900	1900	0
226	20240827	155800	83699765	1900	1900	1900	1900	0
227	20240827	155700	83699765	1900	1900	1900	1900	0
228	20240827	155600	83699765	1900	1900	1900	1900	0
229	20240827	155500	83699765	1900	1900	1900	1900	0
230	20240827	155400	83699765	1900	1900	1900	1900	0
231	20240827	155300	83699765	1900	1900	1900	1900	0
232	20240827	155200	83699765	1900	1900	1900	1900	0
233	20240827	155100	83699765	1900	1900	1900	1900	0
234	20240827	155000	83699765	1900	1900	1900	1900	0
235	20240827	154900	83699765	1900	1900	1900	1900	0
236	20240827	154800	83699765	1900	1900	1900	1900	0
237	20240827	154700	83699765	1900	1900	1900	1900	0
238	20240827	154600	83699765	1900	1900	1900	1900	0
239	20240827	154500	83699765	1900	1900	1900	1900	0
240	20240827	154400	83699765	1900	1900	1900	1900	0
241	20240827	154300	83699765	1900	1900	1900	1900	0
242	20240827	154200	83699765	1900	1900	1900	1900	1282
243	20240827	154100	83699765	1900	1900	1900	1900	0
244	20240827	154000	83699765	1900	1900	1900	1900	0
245	20240827	153900	83699765	1900	1900	1900	1900	0
246	20240827	153800	83699765	1900	1900	1900	1900	0
247	20240827	153700	83699765	1900	1900	1900	1900	0
248	20240827	153600	83699765	1900	1900	1900	1900	0
249	20240827	153500	83699765	1900	1900	1900	1900	0
250	20240827	153400	83699765	1900	1900	1900	1900	0
251	20240827	153300	83699765	1900	1900	1900	1900	0
252	20240827	153200	83699765	1900	1900	1900	1900	0
253	20240827	153100	83699765	1900	1900	1900	1900	0
254	20240827	153000	83699765	1900	1900	1900	1900	1282
255	20240827	152900	81263965	1901	1901	1901	1901	0
256	20240827	152800	81263965	1901	1901	1901	1901	0
257	20240827	152700	81263965	1901	1901	1901	1901	0
258	20240827	152600	81263965	1901	1901	1901	1901	0
259	20240827	152500	81263965	1901	1901	1901	1901	0
260	20240827	152400	81263965	1901	1901	1901	1901	0
261	20240827	152300	81263965	1901	1901	1901	1901	0
262	20240827	152200	81263965	1901	1901	1901	1901	0
263	20240827	152100	81263965	1901	1901	1901	1901	0
264	20240827	152000	81263965	1901	1901	1901	1901	0
265	20240827	151900	81263965	1901	1901	1901	1901	2
266	20240827	151800	81260163	1890	1890	1890	1890	0
267	20240827	151700	81260163	1890	1898	1898	1890	275
268	20240827	151600	80738581	1898	1900	1900	1898	38
269	20240827	151500	80666455	1890	1890	1890	1890	0
270	20240827	151400	80666455	1890	1890	1890	1890	60
271	20240827	151300	80553055	1898	1898	1898	1898	250
272	20240827	151200	80078555	1898	1898	1898	1898	1
273	20240827	151100	80076657	1890	1890	1890	1890	0
274	20240827	151000	80076657	1890	1890	1890	1890	0
275	20240827	150900	80076657	1890	1894	1894	1890	1343
276	20240827	150800	77535967	1894	1895	1895	1894	576
277	20240827	150700	76444525	1901	1901	1901	1901	100
278	20240827	150600	76254425	1895	1895	1895	1895	0
279	20240827	150500	76254425	1895	1895	1895	1895	0
280	20240827	150400	76254425	1895	1895	1895	1895	0
281	20240827	150300	76254425	1895	1901	1901	1895	181
282	20240827	150200	75911250	1901	1902	1902	1901	412
283	20240827	150100	75127823	1902	1902	1902	1902	0
284	20240827	150000	75127823	1902	1902	1902	1902	0
285	20240827	145900	75127823	1902	1902	1902	1902	0
286	20240827	145800	75127823	1902	1902	1902	1902	0
287	20240827	145700	75127823	1902	1902	1902	1902	0
288	20240827	145600	75127823	1902	1902	1902	1902	20
289	20240827	145500	75089783	1902	1902	1902	1902	0
290	20240827	145400	75089783	1902	1902	1902	1902	0
291	20240827	145300	75089783	1902	1902	1902	1902	0
292	20240827	145200	75089783	1902	1902	1902	1902	4
293	20240827	145100	75082175	1902	1902	1902	1902	0
294	20240827	145000	75082175	1902	1902	1902	1902	1
295	20240827	144900	75080273	1892	1903	1903	1892	2
296	20240827	144800	75076478	1893	1900	1900	1893	601
297	20240827	144700	73934998	1905	1905	1905	1905	1
298	20240827	144600	73933093	1900	1900	1900	1900	0
299	20240827	144500	73933093	1900	1906	1906	1900	11
300	20240827	144400	73912133	1907	1907	1907	1907	0
301	20240827	144300	73912133	1907	1907	1907	1907	1
302	20240827	144200	73910226	1908	1908	1908	1908	1
303	20240827	144100	73908318	1900	1900	1900	1900	0
304	20240827	144000	73908318	1900	1901	1901	1900	87
305	20240827	143900	73742982	1901	1901	1901	1901	414
306	20240827	143800	72955968	1901	1901	1901	1901	0
307	20240827	143700	72955968	1901	1901	1901	1901	0
308	20240827	143600	72955968	1901	1901	1901	1901	0
309	20240827	143500	72955968	1901	1902	1902	1901	110
310	20240827	143400	72746854	1909	1909	1909	1909	0
311	20240827	143300	72746854	1909	1909	1909	1909	0
312	20240827	143200	72746854	1909	1909	1909	1909	0
313	20240827	143100	72746854	1909	1909	1909	1909	0
314	20240827	143000	72746854	1909	1909	1909	1909	0
315	20240827	142900	72746854	1909	1909	1909	1909	0
316	20240827	142800	72746854	1909	1909	1909	1909	0
317	20240827	142700	72746854	1909	1909	1909	1909	0
318	20240827	142600	72746854	1909	1909	1909	1909	0
319	20240827	142500	72746854	1909	1909	1909	1909	0
320	20240827	142400	72746854	1909	1909	1909	1909	0
321	20240827	142300	72746854	1909	1909	1909	1909	0
322	20240827	142200	72746854	1909	1909	1909	1909	0
323	20240827	142100	72746854	1909	1909	1909	1909	0
324	20240827	142000	72746854	1909	1909	1909	1909	0
325	20240827	141900	72746854	1909	1909	1909	1909	0
326	20240827	141800	72746854	1909	1909	1909	1909	1
327	20240827	141700	72744945	1901	1901	1901	1901	0
328	20240827	141600	72744945	1901	1905	1905	1901	917
329	20240827	141500	70998421	1909	1909	1909	1909	0
330	20240827	141400	70998421	1909	1909	1909	1909	1
331	20240827	141300	70996512	1905	1907	1907	1905	597
332	20240827	141200	69858383	1909	1909	1909	1909	0
333	20240827	141100	69858383	1909	1909	1909	1909	0
334	20240827	141000	69858383	1909	1909	1909	1909	0
335	20240827	140900	69858383	1909	1909	1909	1909	0
336	20240827	140800	69858383	1909	1909	1909	1909	0
337	20240827	140700	69858383	1909	1902	1909	1902	111
338	20240827	140600	69647254	1902	1902	1902	1902	0
339	20240827	140500	69647254	1902	1902	1902	1902	0
340	20240827	140400	69647254	1902	1902	1902	1902	1
341	20240827	140300	69645352	1900	1900	1900	1900	0
342	20240827	140200	69645352	1900	1902	1902	1900	8
343	20240827	140100	69630150	1900	1900	1900	1900	75
344	20240827	140000	69487650	1902	1902	1902	1902	0
345	20240827	135900	69487650	1902	1902	1902	1902	0
346	20240827	135800	69487650	1902	1902	1902	1902	0
347	20240827	135700	69487650	1902	1902	1902	1902	0
348	20240827	135600	69487650	1902	1902	1902	1902	0
349	20240827	135500	69487650	1902	1902	1902	1902	0
350	20240827	135400	69487650	1902	1902	1902	1902	0
351	20240827	135300	69487650	1902	1902	1902	1902	0
352	20240827	135200	69487650	1902	1902	1902	1902	1
353	20240827	135100	69485748	1900	1900	1900	1900	0
354	20240827	135000	69485748	1900	1900	1900	1900	0
355	20240827	134900	69485748	1900	1900	1900	1900	0
356	20240827	134800	69485748	1900	1900	1900	1900	1
357	20240827	134700	69483848	1899	1899	1899	1899	11
358	20240827	134600	69462959	1900	1899	1900	1899	20
359	20240827	134500	69424978	1899	1899	1899	1899	0
360	20240827	134400	69424978	1899	1899	1899	1899	1
361	20240827	134300	69423079	1892	1892	1892	1892	0
362	20240827	134200	69423079	1892	1898	1898	1892	6
363	20240827	134100	69411709	1898	1898	1898	1898	346
364	20240827	134000	68755001	1897	1897	1897	1897	0
365	20240827	133900	68755001	1897	1897	1897	1897	0
366	20240827	133800	68755001	1897	1897	1897	1897	0
367	20240827	133700	68755001	1897	1897	1897	1897	1
368	20240827	133600	68753104	1897	1897	1897	1897	444
369	20240827	133500	67910836	1890	1895	1895	1890	3382
370	20240827	133400	61516734	1895	1895	1895	1895	0
371	20240827	133300	61516734	1895	1895	1895	1895	0
372	20240827	133200	61516734	1895	1895	1895	1895	128
373	20240827	133100	61274174	1895	1895	1895	1895	202
374	20240827	133000	60891384	1895	1895	1895	1895	100
375	20240827	132900	60701884	1892	1892	1892	1892	0
376	20240827	132800	60701884	1892	1892	1892	1892	0
377	20240827	132700	60701884	1892	1895	1895	1892	77
378	20240827	132600	60555990	1895	1895	1895	1895	0
379	20240827	132500	60555990	1895	1895	1895	1895	0
380	20240827	132400	60555990	1895	1895	1895	1895	0
381	20240827	132300	60555990	1895	1895	1895	1895	0
382	20240827	132200	60555990	1895	1895	1895	1895	0
383	20240827	132100	60555990	1895	1895	1895	1895	0
384	20240827	132000	60555990	1895	1895	1895	1895	17
385	20240827	131900	60523775	1895	1895	1895	1895	0
386	20240827	131800	60523775	1895	1895	1895	1895	58
387	20240827	131700	60413865	1894	1894	1894	1894	10
388	20240827	131600	60394925	1892	1892	1892	1892	188
389	20240827	131500	60039229	1896	1896	1896	1896	100
390	20240827	131400	59849629	1900	1900	1900	1900	0
391	20240827	131300	59849629	1900	1900	1900	1900	0
392	20240827	131200	59849629	1900	1900	1900	1900	0
393	20240827	131100	59849629	1900	1900	1900	1900	0
394	20240827	131000	59849629	1900	1900	1900	1900	1
395	20240827	130900	59847729	1893	1893	1893	1893	0
396	20240827	130800	59847729	1893	1893	1893	1893	0
397	20240827	130700	59847729	1893	1897	1897	1892	4578
398	20240827	130600	51172046	1905	1905	1905	1905	0
399	20240827	130500	51172046	1905	1905	1905	1905	100
400	20240827	130400	50981546	1905	1905	1905	1905	0
401	20240827	130300	50981546	1905	1905	1905	1905	0
402	20240827	130200	50981546	1905	1905	1905	1905	0
403	20240827	130100	50981546	1905	1905	1905	1905	0
404	20240827	130000	50981546	1905	1905	1905	1905	7
405	20240827	125900	50968211	1905	1905	1905	1905	0
406	20240827	125800	50968211	1905	1899	1905	1897	2232
407	20240827	125700	46732122	1905	1905	1905	1905	0
408	20240827	125600	46732122	1905	1905	1905	1905	0
409	20240827	125500	46732122	1905	1905	1905	1905	0
410	20240827	125400	46732122	1905	1905	1905	1905	145
411	20240827	125300	46455897	1899	1899	1899	1899	0
412	20240827	125200	46455897	1899	1899	1899	1899	0
413	20240827	125100	46455897	1899	1899	1899	1899	0
414	20240827	125000	46455897	1899	1899	1899	1899	0
415	20240827	124900	46455897	1899	1905	1905	1899	689
416	20240827	124800	45147375	1900	1900	1900	1900	1
417	20240827	124700	45145475	1900	1900	1900	1900	0
418	20240827	124600	45145475	1900	1900	1900	1900	0
419	20240827	124500	45145475	1900	1900	1900	1900	0
420	20240827	124400	45145475	1900	1900	1900	1900	0
421	20240827	124300	45145475	1900	1900	1900	1900	0
422	20240827	124200	45145475	1900	1900	1900	1900	0
423	20240827	124100	45145475	1900	1900	1900	1900	0
424	20240827	124000	45145475	1900	1900	1900	1900	1
425	20240827	123900	45143575	1899	1899	1899	1899	0
426	20240827	123800	45143575	1899	1899	1899	1899	62
427	20240827	123700	45025837	1906	1906	1906	1906	2
428	20240827	123600	45022025	1906	1906	1906	1906	20
429	20240827	123500	44983905	1906	1906	1906	1906	320
430	20240827	123400	44373985	1906	1906	1906	1906	0
431	20240827	123300	44373985	1906	1906	1906	1906	0
432	20240827	123200	44373985	1906	1906	1906	1906	0
433	20240827	123100	44373985	1906	1906	1906	1906	0
434	20240827	123000	44373985	1906	1906	1906	1906	0
435	20240827	122900	44373985	1906	1906	1906	1906	0
436	20240827	122800	44373985	1906	1906	1906	1906	0
437	20240827	122700	44373985	1906	1906	1906	1906	0
438	20240827	122600	44373985	1906	1906	1906	1906	1
439	20240827	122500	44372079	1899	1899	1899	1899	0
440	20240827	122400	44372079	1899	1899	1899	1899	0
441	20240827	122300	44372079	1899	1900	1900	1899	2111
442	20240827	122200	40361368	1900	1900	1900	1900	0
443	20240827	122100	40361368	1900	1900	1900	1900	0
444	20240827	122000	40361368	1900	1900	1900	1900	258
445	20240827	121900	39871168	1900	1900	1900	1900	0
446	20240827	121800	39871168	1900	1900	1900	1900	0
447	20240827	121700	39871168	1900	1901	1901	1900	55
448	20240827	121600	39766618	1900	1900	1900	1900	1
449	20240827	121500	39764718	1906	1906	1906	1906	2
450	20240827	121400	39760906	1900	1900	1900	1900	0
451	20240827	121300	39760906	1900	1900	1900	1900	0
452	20240827	121200	39760906	1900	1900	1900	1900	0
453	20240827	121100	39760906	1900	1900	1900	1900	0
454	20240827	121000	39760906	1900	1900	1900	1900	0
455	20240827	120900	39760906	1900	1900	1900	1900	17
456	20240827	120800	39728606	1909	1909	1909	1909	0
457	20240827	120700	39728606	1909	1909	1909	1900	1666
458	20240827	120600	36560242	1902	1902	1902	1902	0
459	20240827	120500	36560242	1902	1902	1902	1902	0
460	20240827	120400	36560242	1902	1909	1909	1902	14
461	20240827	120300	36533523	1902	1902	1902	1902	0
462	20240827	120200	36533523	1902	1902	1902	1902	0
463	20240827	120100	36533523	1902	1902	1902	1902	0
464	20240827	120000	36533523	1902	1902	1902	1902	56
465	20240827	115900	36427011	1902	1902	1902	1902	0
466	20240827	115800	36427011	1902	1902	1902	1902	0
467	20240827	115700	36427011	1902	1902	1902	1902	0
468	20240827	115600	36427011	1902	1902	1902	1902	169
469	20240827	115500	36105573	1901	1901	1901	1901	1
470	20240827	115400	36103672	1901	1901	1901	1901	0
471	20240827	115300	36103672	1901	1901	1901	1901	0
472	20240827	115200	36103672	1901	1901	1901	1901	0
473	20240827	115100	36103672	1901	1901	1901	1901	55
474	20240827	115000	35999117	1901	1908	1909	1901	767
475	20240827	114900	34536143	1901	1901	1901	1901	0
476	20240827	114800	34536143	1901	1901	1901	1901	0
477	20240827	114700	34536143	1901	1901	1901	1901	0
478	20240827	114600	34536143	1901	1901	1901	1901	0
479	20240827	114500	34536143	1901	1901	1901	1901	0
480	20240827	114400	34536143	1901	1901	1901	1901	69
481	20240827	114300	34404974	1901	1901	1901	1901	0
482	20240827	114200	34404974	1901	1901	1901	1901	0
483	20240827	114100	34404974	1901	1901	1901	1901	8
484	20240827	114000	34389766	1901	1901	1901	1901	70
485	20240827	113900	34256696	1901	1901	1901	1901	0
486	20240827	113800	34256696	1901	1901	1901	1901	0
487	20240827	113700	34256696	1901	1901	1901	1901	0
488	20240827	113600	34256696	1901	1901	1901	1901	5
489	20240827	113500	34247191	1901	1901	1901	1901	50
490	20240827	113400	34152141	1901	1901	1901	1901	0
491	20240827	113300	34152141	1901	1901	1901	1901	0
492	20240827	113200	34152141	1901	1901	1901	1901	0
493	20240827	113100	34152141	1901	1901	1901	1901	0
494	20240827	113000	34152141	1901	1905	1905	1901	824
495	20240827	112900	32582753	1909	1909	1909	1909	0
496	20240827	112800	32582753	1909	1909	1909	1909	0
497	20240827	112700	32582753	1909	1901	1909	1901	2
498	20240827	112600	32578943	1900	1900	1900	1900	0
499	20240827	112500	32578943	1900	1900	1900	1900	0
500	20240827	112400	32578943	1900	1900	1900	1900	0
501	20240827	112300	32578943	1900	1900	1900	1900	425
502	20240827	112200	31771443	1910	1910	1910	1910	0
503	20240827	112100	31771443	1910	1910	1910	1910	0
504	20240827	112000	31771443	1910	1910	1910	1910	0
505	20240827	111900	31771443	1910	1910	1910	1910	0
506	20240827	111800	31771443	1910	1910	1910	1910	0
507	20240827	111700	31771443	1910	1910	1910	1910	0
508	20240827	111600	31771443	1910	1910	1910	1910	1
509	20240827	111500	31769533	1910	1910	1910	1910	0
510	20240827	111400	31769533	1910	1910	1910	1910	1
511	20240827	111300	31767623	1910	1910	1910	1910	0
512	20240827	111200	31767623	1910	1910	1910	1910	0
513	20240827	111100	31767623	1910	1910	1910	1910	50
514	20240827	111000	31672123	1910	1910	1910	1910	0
515	20240827	110900	31672123	1910	1910	1910	1910	0
516	20240827	110800	31672123	1910	1910	1910	1910	0
517	20240827	110700	31672123	1910	1910	1910	1910	0
518	20240827	110600	31672123	1910	1910	1910	1910	1
519	20240827	110500	31670213	1910	1910	1910	1910	0
520	20240827	110400	31670213	1910	1910	1910	1910	0
521	20240827	110300	31670213	1910	1910	1910	1910	0
522	20240827	110200	31670213	1910	1910	1910	1910	0
523	20240827	110100	31670213	1910	1910	1910	1910	0
524	20240827	110000	31670213	1910	1910	1910	1910	0
525	20240827	105900	31670213	1910	1910	1910	1910	0
526	20240827	105800	31670213	1910	1910	1910	1910	1
527	20240827	105700	31668303	1910	1910	1910	1910	1
528	20240827	105600	31666393	1898	1898	1898	1898	0
529	20240827	105500	31666393	1898	1898	1898	1898	0
530	20240827	105400	31666393	1898	1898	1898	1898	0
531	20240827	105300	31666393	1898	1898	1898	1898	0
532	20240827	105200	31666393	1898	1898	1898	1898	0
533	20240827	105100	31666393	1898	1898	1898	1898	0
534	20240827	105000	31666393	1898	1898	1898	1898	0
535	20240827	104900	31666393	1898	1898	1898	1898	0
536	20240827	104800	31666393	1898	1898	1898	1898	33
537	20240827	104700	31603759	1911	1911	1911	1911	0
538	20240827	104600	31603759	1911	1911	1911	1911	0
539	20240827	104500	31603759	1911	1911	1911	1911	0
540	20240827	104400	31603759	1911	1911	1911	1911	0
541	20240827	104300	31603759	1911	1911	1911	1911	0
542	20240827	104200	31603759	1911	1911	1911	1911	0
543	20240827	104100	31603759	1911	1911	1911	1911	0
544	20240827	104000	31603759	1911	1911	1911	1911	0
545	20240827	103900	31603759	1911	1911	1911	1911	0
546	20240827	103800	31603759	1911	1911	1911	1911	0
547	20240827	103700	31603759	1911	1911	1911	1911	51
548	20240827	103600	31506298	1911	1911	1911	1911	0
549	20240827	103500	31506298	1911	1911	1911	1911	0
550	20240827	103400	31506298	1911	1911	1911	1911	0
551	20240827	103300	31506298	1911	1911	1911	1911	0
552	20240827	103200	31506298	1911	1911	1911	1911	0
553	20240827	103100	31506298	1911	1911	1911	1911	0
554	20240827	103000	31506298	1911	1911	1911	1911	529
555	20240827	102900	30495379	1898	1898	1898	1898	572
556	20240827	102800	29409723	1898	1898	1898	1898	514
557	20240827	102700	28434151	1912	1910	1912	1910	190
558	20240827	102600	28071003	1896	1896	1896	1896	0
559	20240827	102500	28071003	1896	1896	1896	1896	12
560	20240827	102400	28048251	1896	1896	1896	1896	1
561	20240827	102300	28046355	1912	1912	1912	1912	0
562	20240827	102200	28046355	1912	1912	1912	1912	0
563	20240827	102100	28046355	1912	1912	1912	1912	0
564	20240827	102000	28046355	1912	1912	1912	1912	0
565	20240827	101900	28046355	1912	1912	1912	1912	0
566	20240827	101800	28046355	1912	1912	1912	1912	0
567	20240827	101700	28046355	1912	1912	1912	1912	0
568	20240827	101600	28046355	1912	1912	1912	1912	0
569	20240827	101500	28046355	1912	1912	1912	1912	11
570	20240827	101400	28025323	1911	1911	1911	1911	0
571	20240827	101300	28025323	1911	1911	1911	1911	0
572	20240827	101200	28025323	1911	1911	1911	1911	0
573	20240827	101100	28025323	1911	1911	1911	1911	0
574	20240827	101000	28025323	1911	1911	1911	1911	10
575	20240827	100900	28006213	1912	1912	1912	1912	0
576	20240827	100800	28006213	1912	1912	1912	1912	0
577	20240827	100700	28006213	1912	1912	1912	1912	0
578	20240827	100600	28006213	1912	1905	1912	1905	50
579	20240827	100500	27910935	1905	1905	1905	1905	0
580	20240827	100400	27910935	1905	1905	1905	1905	0
581	20240827	100300	27910935	1905	1905	1905	1905	0
582	20240827	100200	27910935	1905	1905	1905	1905	2
583	20240827	100100	27907125	1905	1905	1905	1905	0
584	20240827	100000	27907125	1905	1904	1905	1895	759
585	20240827	095900	26462672	1905	1905	1905	1905	1
586	20240827	095800	26460767	1895	1900	1900	1895	1320
587	20240827	095700	23955006	1906	1906	1906	1906	1
588	20240827	095600	23953100	1907	1907	1907	1907	0
589	20240827	095500	23953100	1907	1907	1907	1907	0
590	20240827	095400	23953100	1907	1907	1907	1907	1
591	20240827	095300	23951193	1911	1911	1911	1911	0
592	20240827	095200	23951193	1911	1911	1911	1911	0
593	20240827	095100	23951193	1911	1911	1911	1911	1
594	20240827	095000	23949282	1896	1896	1896	1896	0
595	20240827	094900	23949282	1896	1911	1912	1896	11
596	20240827	094800	23928274	1911	1911	1911	1911	0
597	20240827	094700	23928274	1911	1911	1911	1911	4
598	20240827	094600	23920630	1912	1912	1912	1912	0
599	20240827	094500	23920630	1912	1912	1912	1912	1
600	20240827	094400	23918718	1913	1913	1913	1913	1
601	20240827	094300	23916805	1914	1899	1915	1893	1035
602	20240827	094200	21945203	1900	1900	1900	1900	0
603	20240827	094100	21945203	1900	1900	1900	1900	102
604	20240827	094000	21751403	1902	1902	1902	1902	2
605	20240827	093900	21747599	1904	1904	1904	1904	0
606	20240827	093800	21747599	1904	1904	1904	1904	14
607	20240827	093700	21720943	1904	1904	1904	1904	5
608	20240827	093600	21711423	1904	1904	1904	1904	5
609	20240827	093500	21701903	1904	1904	1904	1904	0
610	20240827	093400	21701903	1904	1904	1904	1904	0
611	20240827	093300	21701903	1904	1904	1904	1904	0
612	20240827	093200	21701903	1904	1904	1904	1904	1
613	20240827	093100	21699999	1906	1906	1906	1906	0
614	20240827	093000	21699999	1906	1906	1906	1906	0
615	20240827	092900	21699999	1906	1906	1906	1906	0
616	20240827	092800	21699999	1906	1906	1906	1906	0
617	20240827	092700	21699999	1906	1906	1906	1906	1
618	20240827	092600	21698093	1906	1905	1906	1905	12
619	20240827	092500	21675232	1889	1901	1901	1889	159
620	20240827	092400	21373681	1907	1906	1907	1906	209
621	20240827	092300	20975228	1907	1907	1907	1907	0
622	20240827	092200	20975228	1907	1907	1907	1905	122
623	20240827	092100	20742782	1908	1899	1908	1889	368
624	20240827	092000	20044322	1899	1899	1899	1899	0
625	20240827	091900	20044322	1899	1899	1899	1899	100
626	20240827	091800	19854422	1899	1885	1899	1885	1187
627	20240827	091700	17615443	1903	1887	1903	1885	602
628	20240827	091600	16480255	1886	1890	1890	1886	1368
629	20240827	091500	13897739	1890	1891	1891	1890	99
630	20240827	091400	13710539	1918	1918	1918	1918	0
631	20240827	091300	13710539	1918	1898	1918	1890	1617
632	20240827	091200	10642965	1896	1904	1904	1896	3861
633	20240827	091100	3303766	1905	1909	1935	1905	423
634	20240827	091000	2497023	1910	1937	1937	1910	42
635	20240827	090900	2416776	1939	1939	1939	1939	1
636	20240827	090800	2414837	1941	1917	1941	1917	108
637	20240827	090700	2207309	1917	1915	1917	1915	87
638	20240827	090600	2040682	1905	1905	1905	1905	0
639	20240827	090500	2040682	1905	1910	1910	1905	11
640	20240827	090400	2019677	1910	1910	1910	1910	0
641	20240827	090300	2019677	1910	1910	1910	1910	0
642	20240827	090200	2019677	1910	1909	1910	1909	350
643	20240827	090100	1351327	1901	1908	1908	1901	103
644	20240827	090000	1155503	1910	1917	1917	1910	603