KissMeData/067000/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	194200	93678902	1897	1897	1897	1897	859
3	20240830	194100	93678902	1897	1897	1897	1897	0
4	20240830	194000	93678902	1897	1897	1897	1897	0
5	20240830	193900	93678902	1897	1897	1897	1897	0
6	20240830	193800	93678902	1897	1897	1897	1897	0
7	20240830	193700	93678902	1897	1897	1897	1897	0
8	20240830	193600	93678902	1897	1897	1897	1897	0
9	20240830	193500	93678902	1897	1897	1897	1897	0
10	20240830	193400	93678902	1897	1897	1897	1897	0
11	20240830	193300	93678902	1897	1897	1897	1897	0
12	20240830	193200	93678902	1897	1897	1897	1897	0
13	20240830	193100	93678902	1897	1897	1897	1897	0
14	20240830	193000	93678902	1897	1897	1897	1897	0
15	20240830	192900	93678902	1897	1897	1897	1897	0
16	20240830	192800	93678902	1897	1897	1897	1897	0
17	20240830	192700	93678902	1897	1897	1897	1897	0
18	20240830	192600	93678902	1897	1897	1897	1897	0
19	20240830	192500	93678902	1897	1897	1897	1897	0
20	20240830	192400	93678902	1897	1897	1897	1897	0
21	20240830	192300	93678902	1897	1897	1897	1897	0
22	20240830	192200	93678902	1897	1897	1897	1897	0
23	20240830	192100	93678902	1897	1897	1897	1897	0
24	20240830	192000	93678902	1897	1897	1897	1897	0
25	20240830	191900	93678902	1897	1897	1897	1897	0
26	20240830	191800	93678902	1897	1897	1897	1897	0
27	20240830	191700	93678902	1897	1897	1897	1897	0
28	20240830	191600	93678902	1897	1897	1897	1897	0
29	20240830	191500	93678902	1897	1897	1897	1897	0
30	20240830	191400	93678902	1897	1897	1897	1897	0
31	20240830	191300	93678902	1897	1897	1897	1897	0
32	20240830	191200	93678902	1897	1897	1897	1897	859
33	20240830	191100	93678902	1897	1897	1897	1897	0
34	20240830	191000	93678902	1897	1897	1897	1897	0
35	20240830	190900	93678902	1897	1897	1897	1897	0
36	20240830	190800	93678902	1897	1897	1897	1897	0
37	20240830	190700	93678902	1897	1897	1897	1897	0
38	20240830	190600	93678902	1897	1897	1897	1897	0
39	20240830	190500	93678902	1897	1897	1897	1897	0
40	20240830	190400	93678902	1897	1897	1897	1897	0
41	20240830	190300	93678902	1897	1897	1897	1897	0
42	20240830	190200	93678902	1897	1897	1897	1897	0
43	20240830	190100	93678902	1897	1897	1897	1897	0
44	20240830	190000	93678902	1897	1897	1897	1897	0
45	20240830	185900	93678902	1897	1897	1897	1897	0
46	20240830	185800	93678902	1897	1897	1897	1897	0
47	20240830	185700	93678902	1897	1897	1897	1897	0
48	20240830	185600	93678902	1897	1897	1897	1897	0
49	20240830	185500	93678902	1897	1897	1897	1897	0
50	20240830	185400	93678902	1897	1897	1897	1897	0
51	20240830	185300	93678902	1897	1897	1897	1897	0
52	20240830	185200	93678902	1897	1897	1897	1897	0
53	20240830	185100	93678902	1897	1897	1897	1897	0
54	20240830	185000	93678902	1897	1897	1897	1897	0
55	20240830	184900	93678902	1897	1897	1897	1897	0
56	20240830	184800	93678902	1897	1897	1897	1897	0
57	20240830	184700	93678902	1897	1897	1897	1897	0
58	20240830	184600	93678902	1897	1897	1897	1897	0
59	20240830	184500	93678902	1897	1897	1897	1897	0
60	20240830	184400	93678902	1897	1897	1897	1897	0
61	20240830	184300	93678902	1897	1897	1897	1897	0
62	20240830	184200	93678902	1897	1897	1897	1897	859
63	20240830	184100	93678902	1897	1897	1897	1897	0
64	20240830	184000	93678902	1897	1897	1897	1897	0
65	20240830	183900	93678902	1897	1897	1897	1897	0
66	20240830	183800	93678902	1897	1897	1897	1897	0
67	20240830	183700	93678902	1897	1897	1897	1897	0
68	20240830	183600	93678902	1897	1897	1897	1897	0
69	20240830	183500	93678902	1897	1897	1897	1897	0
70	20240830	183400	93678902	1897	1897	1897	1897	0
71	20240830	183300	93678902	1897	1897	1897	1897	0
72	20240830	183200	93678902	1897	1897	1897	1897	0
73	20240830	183100	93678902	1897	1897	1897	1897	0
74	20240830	183000	93678902	1897	1897	1897	1897	0
75	20240830	182900	93678902	1897	1897	1897	1897	0
76	20240830	182800	93678902	1897	1897	1897	1897	0
77	20240830	182700	93678902	1897	1897	1897	1897	0
78	20240830	182600	93678902	1897	1897	1897	1897	0
79	20240830	182500	93678902	1897	1897	1897	1897	0
80	20240830	182400	93678902	1897	1897	1897	1897	0
81	20240830	182300	93678902	1897	1897	1897	1897	0
82	20240830	182200	93678902	1897	1897	1897	1897	0
83	20240830	182100	93678902	1897	1897	1897	1897	0
84	20240830	182000	93678902	1897	1897	1897	1897	0
85	20240830	181900	93678902	1897	1897	1897	1897	0
86	20240830	181800	93678902	1897	1897	1897	1897	0
87	20240830	181700	93678902	1897	1897	1897	1897	0
88	20240830	181600	93678902	1897	1897	1897	1897	0
89	20240830	181500	93678902	1897	1897	1897	1897	0
90	20240830	181400	93678902	1897	1897	1897	1897	0
91	20240830	181300	93678902	1897	1897	1897	1897	0
92	20240830	181200	93678902	1897	1897	1897	1897	859
93	20240830	181100	93678902	1897	1897	1897	1897	0
94	20240830	181000	93678902	1897	1897	1897	1897	0
95	20240830	180900	93678902	1897	1897	1897	1897	0
96	20240830	180800	93678902	1897	1897	1897	1897	0
97	20240830	180700	93678902	1897	1897	1897	1897	0
98	20240830	180600	93678902	1897	1897	1897	1897	0
99	20240830	180500	93678902	1897	1897	1897	1897	0
100	20240830	180400	93678902	1897	1897	1897	1897	0
101	20240830	180300	93678902	1897	1897	1897	1897	0
102	20240830	180200	93678902	1897	1897	1897	1897	0
103	20240830	180100	93678902	1897	1897	1897	1897	0
104	20240830	180000	93678902	1897	1897	1897	1897	0
105	20240830	175900	93678902	1897	1897	1897	1897	0
106	20240830	175800	93678902	1897	1897	1897	1897	0
107	20240830	175700	93678902	1897	1897	1897	1897	0
108	20240830	175600	93678902	1897	1897	1897	1897	0
109	20240830	175500	93678902	1897	1897	1897	1897	0
110	20240830	175400	93678902	1897	1897	1897	1897	0
111	20240830	175300	93678902	1897	1897	1897	1897	0
112	20240830	175200	93678902	1897	1897	1897	1897	0
113	20240830	175100	93678902	1897	1897	1897	1897	0
114	20240830	175000	93678902	1897	1897	1897	1897	0
115	20240830	174900	93678902	1897	1897	1897	1897	0
116	20240830	174800	93678902	1897	1897	1897	1897	0
117	20240830	174700	93678902	1897	1897	1897	1897	0
118	20240830	174600	93678902	1897	1897	1897	1897	0
119	20240830	174500	93678902	1897	1897	1897	1897	0
120	20240830	174400	93678902	1897	1897	1897	1897	0
121	20240830	174300	93678902	1897	1897	1897	1897	0
122	20240830	174200	93678902	1897	1897	1897	1897	859
123	20240830	174100	93678902	1897	1897	1897	1897	0
124	20240830	174000	93678902	1897	1897	1897	1897	0
125	20240830	173900	93678902	1897	1897	1897	1897	0
126	20240830	173800	93678902	1897	1897	1897	1897	0
127	20240830	173700	93678902	1897	1897	1897	1897	0
128	20240830	173600	93678902	1897	1897	1897	1897	0
129	20240830	173500	93678902	1897	1897	1897	1897	0
130	20240830	173400	93678902	1897	1897	1897	1897	0
131	20240830	173300	93678902	1897	1897	1897	1897	0
132	20240830	173200	93678902	1897	1897	1897	1897	0
133	20240830	173100	93678902	1897	1897	1897	1897	0
134	20240830	173000	93678902	1897	1897	1897	1897	0
135	20240830	172900	93678902	1897	1897	1897	1897	0
136	20240830	172800	93678902	1897	1897	1897	1897	0
137	20240830	172700	93678902	1897	1897	1897	1897	0
138	20240830	172600	93678902	1897	1897	1897	1897	0
139	20240830	172500	93678902	1897	1897	1897	1897	0
140	20240830	172400	93678902	1897	1897	1897	1897	0
141	20240830	172300	93678902	1897	1897	1897	1897	0
142	20240830	172200	93678902	1897	1897	1897	1897	0
143	20240830	172100	93678902	1897	1897	1897	1897	0
144	20240830	172000	93678902	1897	1897	1897	1897	0
145	20240830	171900	93678902	1897	1897	1897	1897	0
146	20240830	171800	93678902	1897	1897	1897	1897	0
147	20240830	171700	93678902	1897	1897	1897	1897	0
148	20240830	171600	93678902	1897	1897	1897	1897	0
149	20240830	171500	93678902	1897	1897	1897	1897	0
150	20240830	171400	93678902	1897	1897	1897	1897	0
151	20240830	171300	93678902	1897	1897	1897	1897	0
152	20240830	171200	93678902	1897	1897	1897	1897	859
153	20240830	171100	93678902	1897	1897	1897	1897	0
154	20240830	171000	93678902	1897	1897	1897	1897	0
155	20240830	170900	93678902	1897	1897	1897	1897	0
156	20240830	170800	93678902	1897	1897	1897	1897	0
157	20240830	170700	93678902	1897	1897	1897	1897	0
158	20240830	170600	93678902	1897	1897	1897	1897	0
159	20240830	170500	93678902	1897	1897	1897	1897	0
160	20240830	170400	93678902	1897	1897	1897	1897	0
161	20240830	170300	93678902	1897	1897	1897	1897	0
162	20240830	170200	93678902	1897	1897	1897	1897	0
163	20240830	170100	93678902	1897	1897	1897	1897	0
164	20240830	170000	93678902	1897	1897	1897	1897	0
165	20240830	165900	93678902	1897	1897	1897	1897	0
166	20240830	165800	93678902	1897	1897	1897	1897	0
167	20240830	165700	93678902	1897	1897	1897	1897	0
168	20240830	165600	93678902	1897	1897	1897	1897	0
169	20240830	165500	93678902	1897	1897	1897	1897	0
170	20240830	165400	93678902	1897	1897	1897	1897	0
171	20240830	165300	93678902	1897	1897	1897	1897	0
172	20240830	165200	93678902	1897	1897	1897	1897	0
173	20240830	165100	93678902	1897	1897	1897	1897	0
174	20240830	165000	93678902	1897	1897	1897	1897	0
175	20240830	164900	93678902	1897	1897	1897	1897	0
176	20240830	164800	93678902	1897	1897	1897	1897	0
177	20240830	164700	93678902	1897	1897	1897	1897	0
178	20240830	164600	93678902	1897	1897	1897	1897	0
179	20240830	164500	93678902	1897	1897	1897	1897	0
180	20240830	164400	93678902	1897	1897	1897	1897	0
181	20240830	164300	93678902	1897	1897	1897	1897	0
182	20240830	164200	93678902	1897	1897	1897	1897	859
183	20240830	164100	93678902	1897	1897	1897	1897	0
184	20240830	164000	93678902	1897	1897	1897	1897	0
185	20240830	163900	93678902	1897	1897	1897	1897	0
186	20240830	163800	93678902	1897	1897	1897	1897	0
187	20240830	163700	93678902	1897	1897	1897	1897	0
188	20240830	163600	93678902	1897	1897	1897	1897	0
189	20240830	163500	93678902	1897	1897	1897	1897	0
190	20240830	163400	93678902	1897	1897	1897	1897	0
191	20240830	163300	93678902	1897	1897	1897	1897	0
192	20240830	163200	93678902	1897	1897	1897	1897	0
193	20240830	163100	93678902	1897	1897	1897	1897	0
194	20240830	163000	93678902	1897	1897	1897	1897	0
195	20240830	162900	93678902	1897	1897	1897	1897	0
196	20240830	162800	93678902	1897	1897	1897	1897	0
197	20240830	162700	93678902	1897	1897	1897	1897	0
198	20240830	162600	93678902	1897	1897	1897	1897	0
199	20240830	162500	93678902	1897	1897	1897	1897	0
200	20240830	162400	93678902	1897	1897	1897	1897	0
201	20240830	162300	93678902	1897	1897	1897	1897	0
202	20240830	162200	93678902	1897	1897	1897	1897	0
203	20240830	162100	93678902	1897	1897	1897	1897	0
204	20240830	162000	93678902	1897	1897	1897	1897	0
205	20240830	161900	93678902	1897	1897	1897	1897	0
206	20240830	161800	93678902	1897	1897	1897	1897	0
207	20240830	161700	93678902	1897	1897	1897	1897	0
208	20240830	161600	93678902	1897	1897	1897	1897	0
209	20240830	161500	93678902	1897	1897	1897	1897	0
210	20240830	161400	93678902	1897	1897	1897	1897	0
211	20240830	161300	93678902	1897	1897	1897	1897	0
212	20240830	161200	93678902	1897	1897	1897	1897	859
213	20240830	161100	93678902	1897	1897	1897	1897	0
214	20240830	161000	93678902	1897	1897	1897	1897	0
215	20240830	160900	93678902	1897	1897	1897	1897	0
216	20240830	160800	93678902	1897	1897	1897	1897	0
217	20240830	160700	93678902	1897	1897	1897	1897	0
218	20240830	160600	93678902	1897	1897	1897	1897	0
219	20240830	160500	93678902	1897	1897	1897	1897	0
220	20240830	160400	93678902	1897	1897	1897	1897	0
221	20240830	160300	93678902	1897	1897	1897	1897	0
222	20240830	160200	93678902	1897	1897	1897	1897	0
223	20240830	160100	93678902	1897	1897	1897	1897	0
224	20240830	160000	93678902	1897	1897	1897	1897	0
225	20240830	155900	93678902	1897	1897	1897	1897	0
226	20240830	155800	93678902	1897	1897	1897	1897	0
227	20240830	155700	93678902	1897	1897	1897	1897	0
228	20240830	155600	93678902	1897	1897	1897	1897	0
229	20240830	155500	93678902	1897	1897	1897	1897	0
230	20240830	155400	93678902	1897	1897	1897	1897	0
231	20240830	155300	93678902	1897	1897	1897	1897	0
232	20240830	155200	93678902	1897	1897	1897	1897	0
233	20240830	155100	93678902	1897	1897	1897	1897	0
234	20240830	155000	93678902	1897	1897	1897	1897	0
235	20240830	154900	93678902	1897	1897	1897	1897	0
236	20240830	154800	93678902	1897	1897	1897	1897	0
237	20240830	154700	93678902	1897	1897	1897	1897	0
238	20240830	154600	93678902	1897	1897	1897	1897	0
239	20240830	154500	93678902	1897	1897	1897	1897	0
240	20240830	154400	93678902	1897	1897	1897	1897	0
241	20240830	154300	93678902	1897	1897	1897	1897	0
242	20240830	154200	93678902	1897	1897	1897	1897	859
243	20240830	154100	93678902	1897	1897	1897	1897	0
244	20240830	154000	93678902	1897	1897	1897	1897	0
245	20240830	153900	93678902	1897	1897	1897	1897	0
246	20240830	153800	93678902	1897	1897	1897	1897	0
247	20240830	153700	93678902	1897	1897	1897	1897	0
248	20240830	153600	93678902	1897	1897	1897	1897	0
249	20240830	153500	93678902	1897	1897	1897	1897	0
250	20240830	153400	93678902	1897	1897	1897	1897	0
251	20240830	153300	93678902	1897	1897	1897	1897	0
252	20240830	153200	93678902	1897	1897	1897	1897	0
253	20240830	153100	93678902	1897	1897	1897	1897	0
254	20240830	153000	93678902	1897	1897	1897	1897	859
255	20240830	152900	92049379	1896	1896	1896	1896	0
256	20240830	152800	92049379	1896	1896	1896	1896	0
257	20240830	152700	92049379	1896	1896	1896	1896	0
258	20240830	152600	92049379	1896	1896	1896	1896	0
259	20240830	152500	92049379	1896	1896	1896	1896	0
260	20240830	152400	92049379	1896	1896	1896	1896	0
261	20240830	152300	92049379	1896	1896	1896	1896	0
262	20240830	152200	92049379	1896	1896	1896	1896	0
263	20240830	152100	92049379	1896	1896	1896	1896	0
264	20240830	152000	92049379	1896	1896	1896	1896	0
265	20240830	151900	92049379	1896	1896	1896	1896	7
266	20240830	151800	92036107	1896	1896	1896	1896	50
267	20240830	151700	91941307	1896	1896	1896	1896	0
268	20240830	151600	91941307	1896	1896	1896	1896	1
269	20240830	151500	91939411	1895	1895	1895	1895	0
270	20240830	151400	91939411	1895	1895	1895	1895	102
271	20240830	151300	91746121	1890	1890	1890	1890	150
272	20240830	151200	91462621	1895	1895	1895	1895	0
273	20240830	151100	91462621	1895	1895	1895	1895	0
274	20240830	151000	91462621	1895	1895	1895	1895	0
275	20240830	150900	91462621	1895	1895	1895	1895	0
276	20240830	150800	91462621	1895	1893	1895	1893	2653
277	20240830	150700	86436596	1893	1890	1893	1890	515
278	20240830	150600	85462304	1884	1884	1884	1884	777
279	20240830	150500	83998436	1884	1884	1884	1884	0
280	20240830	150400	83998436	1884	1884	1884	1884	500
281	20240830	150300	83056436	1884	1884	1884	1884	0
282	20240830	150200	83056436	1884	1884	1884	1884	500
283	20240830	150100	82114436	1884	1884	1884	1884	0
284	20240830	150000	82114436	1884	1884	1884	1884	0
285	20240830	145900	82114436	1884	1884	1884	1884	0
286	20240830	145800	82114436	1884	1884	1884	1884	0
287	20240830	145700	82114436	1884	1884	1884	1884	0
288	20240830	145600	82114436	1884	1884	1884	1884	0
289	20240830	145500	82114436	1884	1884	1884	1884	0
290	20240830	145400	82114436	1884	1884	1884	1884	2
291	20240830	145300	82110668	1889	1889	1889	1889	423
292	20240830	145200	81311621	1889	1889	1889	1889	0
293	20240830	145100	81311621	1889	1889	1889	1889	0
294	20240830	145000	81311621	1889	1889	1889	1889	0
295	20240830	144900	81311621	1889	1889	1889	1889	0
296	20240830	144800	81311621	1889	1889	1889	1889	0
297	20240830	144700	81311621	1889	1889	1889	1889	0
298	20240830	144600	81311621	1889	1889	1889	1889	0
299	20240830	144500	81311621	1889	1889	1889	1889	0
300	20240830	144400	81311621	1889	1889	1889	1889	0
301	20240830	144300	81311621	1889	1889	1889	1889	392
302	20240830	144200	80571133	1889	1889	1889	1889	0
303	20240830	144100	80571133	1889	1889	1889	1889	0
304	20240830	144000	80571133	1889	1889	1889	1889	0
305	20240830	143900	80571133	1889	1889	1889	1889	1
306	20240830	143800	80569244	1888	1888	1888	1888	0
307	20240830	143700	80569244	1888	1888	1888	1888	0
308	20240830	143600	80569244	1888	1888	1888	1888	0
309	20240830	143500	80569244	1888	1887	1888	1887	666
310	20240830	143400	79312280	1880	1880	1880	1880	0
311	20240830	143300	79312280	1880	1880	1880	1880	0
312	20240830	143200	79312280	1880	1881	1887	1880	2459
313	20240830	143100	74689240	1881	1881	1881	1881	0
314	20240830	143000	74689240	1881	1881	1881	1881	0
315	20240830	142900	74689240	1881	1881	1881	1881	0
316	20240830	142800	74689240	1881	1881	1881	1881	0
317	20240830	142700	74689240	1881	1881	1881	1881	0
318	20240830	142600	74689240	1881	1881	1881	1881	0
319	20240830	142500	74689240	1881	1884	1884	1881	134
320	20240830	142400	74437078	1884	1884	1884	1884	0
321	20240830	142300	74437078	1884	1884	1884	1884	0
322	20240830	142200	74437078	1884	1884	1884	1884	0
323	20240830	142100	74437078	1884	1884	1884	1884	66
324	20240830	142000	74312734	1888	1888	1888	1888	0
325	20240830	141900	74312734	1888	1888	1888	1888	0
326	20240830	141800	74312734	1888	1885	1888	1885	10
327	20240830	141700	74293860	1885	1885	1885	1885	0
328	20240830	141600	74293860	1885	1885	1885	1885	10
329	20240830	141500	74275010	1885	1885	1885	1885	0
330	20240830	141400	74275010	1885	1885	1885	1885	0
331	20240830	141300	74275010	1885	1885	1885	1885	1
332	20240830	141200	74273125	1882	1882	1882	1882	0
333	20240830	141100	74273125	1882	1883	1883	1882	500
334	20240830	141000	73332122	1883	1883	1883	1883	0
335	20240830	140900	73332122	1883	1883	1883	1883	0
336	20240830	140800	73332122	1883	1883	1883	1883	0
337	20240830	140700	73332122	1883	1883	1883	1883	0
338	20240830	140600	73332122	1883	1883	1883	1883	0
339	20240830	140500	73332122	1883	1883	1883	1883	0
340	20240830	140400	73332122	1883	1883	1883	1883	0
341	20240830	140300	73332122	1883	1883	1883	1883	0
342	20240830	140200	73332122	1883	1883	1883	1883	0
343	20240830	140100	73332122	1883	1883	1883	1883	0
344	20240830	140000	73332122	1883	1883	1883	1883	0
345	20240830	135900	73332122	1883	1883	1883	1883	0
346	20240830	135800	73332122	1883	1883	1883	1883	0
347	20240830	135700	73332122	1883	1883	1883	1883	0
348	20240830	135600	73332122	1883	1883	1883	1883	0
349	20240830	135500	73332122	1883	1883	1883	1883	0
350	20240830	135400	73332122	1883	1883	1883	1883	0
351	20240830	135300	73332122	1883	1883	1883	1883	68
352	20240830	135200	73204078	1883	1883	1883	1883	0
353	20240830	135100	73204078	1883	1883	1883	1883	0
354	20240830	135000	73204078	1883	1883	1883	1883	1
355	20240830	134900	73202195	1880	1880	1880	1880	0
356	20240830	134800	73202195	1880	1880	1880	1880	0
357	20240830	134700	73202195	1880	1880	1883	1880	832
358	20240830	134600	71636576	1880	1879	1880	1879	633
359	20240830	134500	70446837	1879	1879	1879	1879	0
360	20240830	134400	70446837	1879	1879	1879	1879	0
361	20240830	134300	70446837	1879	1879	1879	1879	0
362	20240830	134200	70446837	1879	1879	1879	1879	0
363	20240830	134100	70446837	1879	1879	1879	1879	1
364	20240830	134000	70444958	1871	1871	1871	1871	0
365	20240830	133900	70444958	1871	1871	1871	1871	0
366	20240830	133800	70444958	1871	1871	1871	1871	0
367	20240830	133700	70444958	1871	1871	1871	1871	0
368	20240830	133600	70444958	1871	1871	1871	1871	0
369	20240830	133500	70444958	1871	1871	1871	1871	0
370	20240830	133400	70444958	1871	1871	1871	1871	0
371	20240830	133300	70444958	1871	1871	1871	1871	0
372	20240830	133200	70444958	1871	1871	1871	1871	0
373	20240830	133100	70444958	1871	1871	1871	1871	0
374	20240830	133000	70444958	1871	1871	1871	1871	0
375	20240830	132900	70444958	1871	1871	1871	1871	0
376	20240830	132800	70444958	1871	1871	1871	1871	0
377	20240830	132700	70444958	1871	1871	1871	1871	150
378	20240830	132600	70164308	1879	1879	1879	1879	0
379	20240830	132500	70164308	1879	1879	1879	1879	0
380	20240830	132400	70164308	1879	1879	1879	1879	0
381	20240830	132300	70164308	1879	1879	1879	1879	0
382	20240830	132200	70164308	1879	1879	1879	1879	1
383	20240830	132100	70162429	1879	1871	1879	1871	122
384	20240830	132000	69933991	1871	1871	1871	1871	0
385	20240830	131900	69933991	1871	1871	1871	1871	0
386	20240830	131800	69933991	1871	1880	1880	1871	300
387	20240830	131700	69372673	1881	1881	1881	1881	20
388	20240830	131600	69335053	1881	1881	1881	1881	0
389	20240830	131500	69335053	1881	1881	1881	1881	0
390	20240830	131400	69335053	1881	1881	1881	1881	0
391	20240830	131300	69335053	1881	1881	1881	1881	0
392	20240830	131200	69335053	1881	1881	1881	1881	0
393	20240830	131100	69335053	1881	1881	1881	1881	24
394	20240830	131000	69289909	1871	1872	1872	1871	300
395	20240830	130900	68728607	1880	1880	1880	1880	37
396	20240830	130800	68659047	1871	1871	1871	1871	0
397	20240830	130700	68659047	1871	1871	1871	1871	0
398	20240830	130600	68659047	1871	1871	1871	1871	543
399	20240830	130500	67643094	1873	1873	1873	1873	0
400	20240830	130400	67643094	1873	1873	1873	1873	0
401	20240830	130300	67643094	1873	1873	1873	1873	0
402	20240830	130200	67643094	1873	1873	1873	1873	157
403	20240830	130100	67349033	1871	1884	1884	1871	340
404	20240830	130000	66712336	1872	1871	1872	1871	420
405	20240830	125900	65926477	1870	1871	1871	1870	636
406	20240830	125800	64737030	1871	1871	1871	1871	0
407	20240830	125700	64737030	1871	1871	1871	1871	0
408	20240830	125600	64737030	1871	1873	1873	1871	300
409	20240830	125500	64175306	1873	1880	1880	1873	900
410	20240830	125400	62487054	1887	1887	1887	1887	1
411	20240830	125300	62485167	1880	1880	1880	1880	182
412	20240830	125200	62143007	1887	1887	1887	1887	0
413	20240830	125100	62143007	1887	1887	1887	1887	0
414	20240830	125000	62143007	1887	1880	1887	1880	185
415	20240830	124900	61795144	1888	1888	1888	1888	0
416	20240830	124800	61795144	1888	1888	1888	1888	5
417	20240830	124700	61785704	1888	1888	1888	1888	1
418	20240830	124600	61783816	1888	1888	1888	1888	0
419	20240830	124500	61783816	1888	1888	1888	1888	0
420	20240830	124400	61783816	1888	1888	1888	1888	0
421	20240830	124300	61783816	1888	1880	1888	1880	516
422	20240830	124200	60812996	1880	1880	1880	1880	0
423	20240830	124100	60812996	1880	1880	1880	1880	0
424	20240830	124000	60812996	1880	1880	1880	1880	1413
425	20240830	123900	58156556	1879	1879	1879	1879	10
426	20240830	123800	58137766	1887	1887	1887	1887	0
427	20240830	123700	58137766	1887	1887	1887	1887	1
428	20240830	123600	58135879	1888	1880	1888	1880	1066
429	20240830	123500	56131271	1889	1889	1889	1889	0
430	20240830	123400	56131271	1889	1889	1889	1889	0
431	20240830	123300	56131271	1889	1889	1889	1889	0
432	20240830	123200	56131271	1889	1889	1889	1889	0
433	20240830	123100	56131271	1889	1889	1889	1889	0
434	20240830	123000	56131271	1889	1889	1889	1889	0
435	20240830	122900	56131271	1889	1889	1889	1889	0
436	20240830	122800	56131271	1889	1889	1889	1889	0
437	20240830	122700	56131271	1889	1889	1889	1889	1
438	20240830	122600	56129382	1889	1889	1889	1889	0
439	20240830	122500	56129382	1889	1889	1889	1889	0
440	20240830	122400	56129382	1889	1889	1889	1889	0
441	20240830	122300	56129382	1889	1889	1889	1889	0
442	20240830	122200	56129382	1889	1889	1889	1889	0
443	20240830	122100	56129382	1889	1889	1889	1889	0
444	20240830	122000	56129382	1889	1889	1889	1889	10
445	20240830	121900	56110492	1880	1880	1880	1880	0
446	20240830	121800	56110492	1880	1880	1880	1880	0
447	20240830	121700	56110492	1880	1880	1880	1880	0
448	20240830	121600	56110492	1880	1880	1880	1880	0
449	20240830	121500	56110492	1880	1880	1880	1880	0
450	20240830	121400	56110492	1880	1880	1880	1880	0
451	20240830	121300	56110492	1880	1880	1880	1880	0
452	20240830	121200	56110492	1880	1887	1887	1880	3000
453	20240830	121100	50463217	1887	1887	1887	1887	30
454	20240830	121000	50406607	1889	1889	1889	1889	0
455	20240830	120900	50406607	1889	1889	1889	1889	0
456	20240830	120800	50406607	1889	1889	1889	1889	0
457	20240830	120700	50406607	1889	1889	1889	1889	0
458	20240830	120600	50406607	1889	1889	1889	1889	99
459	20240830	120500	50219596	1889	1889	1889	1889	0
460	20240830	120400	50219596	1889	1889	1889	1889	0
461	20240830	120300	50219596	1889	1889	1889	1889	45
462	20240830	120200	50134591	1889	1889	1889	1889	0
463	20240830	120100	50134591	1889	1889	1889	1889	0
464	20240830	120000	50134591	1889	1889	1889	1889	0
465	20240830	115900	50134591	1889	1889	1889	1889	0
466	20240830	115800	50134591	1889	1889	1889	1889	0
467	20240830	115700	50134591	1889	1889	1889	1889	0
468	20240830	115600	50134591	1889	1889	1889	1889	0
469	20240830	115500	50134591	1889	1889	1889	1889	50
470	20240830	115400	50040141	1890	1890	1890	1890	0
471	20240830	115300	50040141	1890	1890	1890	1890	400
472	20240830	115200	49284141	1890	1890	1890	1890	1
473	20240830	115100	49282251	1889	1889	1889	1889	0
474	20240830	115000	49282251	1889	1889	1889	1889	0
475	20240830	114900	49282251	1889	1889	1889	1889	0
476	20240830	114800	49282251	1889	1889	1889	1889	0
477	20240830	114700	49282251	1889	1889	1889	1889	0
478	20240830	114600	49282251	1889	1889	1889	1889	0
479	20240830	114500	49282251	1889	1889	1889	1889	0
480	20240830	114400	49282251	1889	1889	1889	1889	0
481	20240830	114300	49282251	1889	1889	1889	1889	0
482	20240830	114200	49282251	1889	1889	1889	1889	0
483	20240830	114100	49282251	1889	1889	1889	1889	0
484	20240830	114000	49282251	1889	1889	1889	1889	50
485	20240830	113900	49187801	1890	1890	1890	1890	0
486	20240830	113800	49187801	1890	1890	1890	1890	0
487	20240830	113700	49187801	1890	1890	1890	1890	0
488	20240830	113600	49187801	1890	1890	1890	1890	0
489	20240830	113500	49187801	1890	1890	1890	1890	2
490	20240830	113400	49184021	1890	1890	1890	1890	0
491	20240830	113300	49184021	1890	1890	1890	1890	0
492	20240830	113200	49184021	1890	1890	1890	1890	0
493	20240830	113100	49184021	1890	1890	1890	1890	0
494	20240830	113000	49184021	1890	1890	1890	1890	0
495	20240830	112900	49184021	1890	1890	1890	1890	348
496	20240830	112800	48526301	1890	1890	1890	1890	0
497	20240830	112700	48526301	1890	1890	1891	1890	67
498	20240830	112600	48399621	1891	1891	1891	1891	0
499	20240830	112500	48399621	1891	1891	1891	1891	50
500	20240830	112400	48305071	1890	1890	1890	1890	40
501	20240830	112300	48229471	1890	1890	1890	1890	20
502	20240830	112200	48191671	1895	1895	1895	1895	0
503	20240830	112100	48191671	1895	1895	1895	1895	0
504	20240830	112000	48191671	1895	1895	1895	1895	0
505	20240830	111900	48191671	1895	1895	1895	1895	0
506	20240830	111800	48191671	1895	1895	1895	1895	0
507	20240830	111700	48191671	1895	1895	1895	1895	0
508	20240830	111600	48191671	1895	1895	1895	1895	0
509	20240830	111500	48191671	1895	1895	1895	1895	0
510	20240830	111400	48191671	1895	1895	1895	1895	0
511	20240830	111300	48191671	1895	1895	1895	1895	0
512	20240830	111200	48191671	1895	1895	1895	1895	0
513	20240830	111100	48191671	1895	1895	1895	1895	0
514	20240830	111000	48191671	1895	1895	1895	1895	0
515	20240830	110900	48191671	1895	1895	1895	1895	0
516	20240830	110800	48191671	1895	1895	1895	1895	0
517	20240830	110700	48191671	1895	1895	1895	1895	100
518	20240830	110600	48002171	1895	1895	1895	1895	0
519	20240830	110500	48002171	1895	1895	1895	1895	0
520	20240830	110400	48002171	1895	1895	1895	1895	0
521	20240830	110300	48002171	1895	1895	1895	1895	1
522	20240830	110200	48000276	1894	1894	1894	1894	0
523	20240830	110100	48000276	1894	1894	1894	1894	100
524	20240830	110000	47810876	1895	1895	1895	1895	0
525	20240830	105900	47810876	1895	1895	1895	1895	0
526	20240830	105800	47810876	1895	1895	1895	1895	21
527	20240830	105700	47771081	1895	1895	1895	1895	0
528	20240830	105600	47771081	1895	1894	1895	1894	839
529	20240830	105500	46181206	1895	1895	1895	1895	100
530	20240830	105400	45991706	1895	1895	1895	1895	0
531	20240830	105300	45991706	1895	1895	1895	1894	513
532	20240830	105200	45019734	1895	1895	1895	1895	0
533	20240830	105100	45019734	1895	1895	1895	1895	0
534	20240830	105000	45019734	1895	1895	1895	1895	100
535	20240830	104900	44830234	1895	1895	1895	1895	0
536	20240830	104800	44830234	1895	1895	1895	1895	0
537	20240830	104700	44830234	1895	1892	1895	1892	1408
538	20240830	104600	42165398	1892	1892	1892	1892	0
539	20240830	104500	42165398	1892	1892	1892	1892	10
540	20240830	104400	42146478	1892	1892	1892	1892	0
541	20240830	104300	42146478	1892	1892	1892	1892	0
542	20240830	104200	42146478	1892	1892	1892	1892	1
543	20240830	104100	42144586	1888	1888	1891	1888	2768
544	20240830	104000	36915560	1888	1887	1888	1887	20
545	20240830	103900	36877810	1879	1879	1879	1879	1
546	20240830	103800	36875931	1887	1887	1887	1887	161
547	20240830	103700	36572124	1887	1887	1887	1887	0
548	20240830	103600	36572124	1887	1887	1887	1887	0
549	20240830	103500	36572124	1887	1887	1887	1887	150
550	20240830	103400	36289074	1887	1887	1887	1887	40
551	20240830	103300	36213594	1887	1887	1887	1887	40
552	20240830	103200	36138114	1888	1888	1888	1888	0
553	20240830	103100	36138114	1888	1888	1888	1888	80
554	20240830	103000	35987074	1890	1890	1890	1890	0
555	20240830	102900	35987074	1890	1890	1890	1890	0
556	20240830	102800	35987074	1890	1890	1890	1890	240
557	20240830	102700	35533474	1890	1890	1890	1890	15
558	20240830	102600	35505124	1890	1889	1890	1889	110
559	20240830	102500	35297324	1890	1890	1890	1890	0
560	20240830	102400	35297324	1890	1890	1890	1890	0
561	20240830	102300	35297324	1890	1890	1890	1890	0
562	20240830	102200	35297324	1890	1890	1890	1890	107
563	20240830	102100	35095094	1890	1890	1890	1890	0
564	20240830	102000	35095094	1890	1890	1890	1890	0
565	20240830	101900	35095094	1890	1890	1890	1890	0
566	20240830	101800	35095094	1890	1890	1890	1890	536
567	20240830	101700	34082054	1890	1890	1890	1890	0
568	20240830	101600	34082054	1890	1890	1890	1890	0
569	20240830	101500	34082054	1890	1890	1890	1890	0
570	20240830	101400	34082054	1890	1890	1890	1890	0
571	20240830	101300	34082054	1890	1890	1890	1890	201
572	20240830	101200	33702164	1891	1891	1891	1891	0
573	20240830	101100	33702164	1891	1891	1891	1891	0
574	20240830	101000	33702164	1891	1891	1891	1891	0
575	20240830	100900	33702164	1891	1887	1891	1887	725
576	20240830	100800	32332085	1887	1887	1887	1887	0
577	20240830	100700	32332085	1887	1888	1888	1887	576
578	20240830	100600	31245162	1889	1889	1889	1889	0
579	20240830	100500	31245162	1889	1889	1889	1889	0
580	20240830	100400	31245162	1889	1889	1889	1889	0
581	20240830	100300	31245162	1889	1888	1889	1888	305
582	20240830	100200	30669214	1888	1887	1888	1887	37
583	20240830	100100	30599393	1887	1887	1887	1887	0
584	20240830	100000	30599393	1887	1887	1887	1887	585
585	20240830	095900	29495498	1887	1887	1887	1887	1
586	20240830	095800	29493611	1878	1878	1878	1878	0
587	20240830	095700	29493611	1878	1878	1878	1878	0
588	20240830	095600	29493611	1878	1878	1878	1878	1
589	20240830	095500	29491733	1878	1878	1878	1878	10
590	20240830	095400	29472953	1878	1878	1878	1878	0
591	20240830	095300	29472953	1878	1878	1878	1878	30
592	20240830	095200	29416613	1887	1887	1887	1887	0
593	20240830	095100	29416613	1887	1887	1887	1887	0
594	20240830	095000	29416613	1887	1887	1887	1887	1
595	20240830	094900	29414726	1882	1882	1882	1882	0
596	20240830	094800	29414726	1882	1882	1882	1882	300
597	20240830	094700	28850126	1882	1881	1882	1881	523
598	20240830	094600	27865860	1882	1882	1882	1882	0
599	20240830	094500	27865860	1882	1882	1882	1882	0
600	20240830	094400	27865860	1882	1882	1882	1882	55
601	20240830	094300	27762350	1882	1881	1882	1881	113
602	20240830	094200	27549694	1880	1880	1880	1880	10
603	20240830	094100	27530894	1882	1882	1882	1882	1
604	20240830	094000	27529012	1882	1882	1882	1882	42
605	20240830	093900	27449968	1880	1880	1880	1880	3
606	20240830	093800	27444328	1882	1882	1882	1882	1
607	20240830	093700	27442446	1882	1882	1882	1882	152
608	20240830	093600	27156382	1882	1882	1882	1882	0
609	20240830	093500	27156382	1882	1882	1882	1882	0
610	20240830	093400	27156382	1882	1879	1882	1879	41
611	20240830	093300	27079340	1879	1882	1882	1879	101
612	20240830	093200	26889400	1882	1882	1882	1882	15
613	20240830	093100	26861170	1887	1887	1887	1887	1
614	20240830	093000	26859283	1887	1887	1887	1887	516
615	20240830	092900	25885591	1888	1888	1888	1888	0
616	20240830	092800	25885591	1888	1888	1888	1888	0
617	20240830	092700	25885591	1888	1887	1888	1887	101
618	20240830	092600	25695003	1889	1889	1889	1889	0
619	20240830	092500	25695003	1889	1889	1889	1889	0
620	20240830	092400	25695003	1889	1889	1889	1889	1
621	20240830	092300	25693114	1887	1887	1889	1878	1733
622	20240830	092200	22421235	1888	1889	1889	1888	60
623	20240830	092100	22307915	1890	1890	1890	1890	7
624	20240830	092000	22294685	1891	1891	1891	1891	7
625	20240830	091900	22281448	1892	1892	1892	1892	8
626	20240830	091800	22266312	1887	1896	1896	1887	109
627	20240830	091700	22060224	1896	1891	1896	1891	78
628	20240830	091600	21912516	1891	1891	1895	1891	114
629	20240830	091500	21696938	1889	1889	1889	1888	708
630	20240830	091400	20359576	1887	1880	1887	1872	7881
631	20240830	091300	5539291	1879	1877	1879	1877	779
632	20240830	091200	4076283	1878	1878	1878	1878	0
633	20240830	091100	4076283	1878	1876	1878	1876	521
634	20240830	091000	3098645	1876	1876	1876	1876	0
635	20240830	090900	3098645	1876	1876	1876	1876	150
636	20240830	090800	2817245	1877	1877	1877	1877	50
637	20240830	090700	2723395	1877	1877	1877	1877	20
638	20240830	090600	2685855	1877	1877	1877	1877	70
639	20240830	090500	2554465	1877	1877	1877	1877	20
640	20240830	090400	2516925	1863	1864	1864	1863	1150
641	20240830	090300	374465	1864	1864	1864	1864	89
642	20240830	090200	208569	1879	1879	1879	1879	0
643	20240830	090100	208569	1879	1879	1879	1879	0
644	20240830	090000	208569	1879	1879	1879	1879	111