KissMeData/067000/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194200	220229726	1860	1860	1860	1860	1510
3	20240829	194100	220229726	1860	1860	1860	1860	0
4	20240829	194000	220229726	1860	1860	1860	1860	0
5	20240829	193900	220229726	1860	1860	1860	1860	0
6	20240829	193800	220229726	1860	1860	1860	1860	0
7	20240829	193700	220229726	1860	1860	1860	1860	0
8	20240829	193600	220229726	1860	1860	1860	1860	0
9	20240829	193500	220229726	1860	1860	1860	1860	0
10	20240829	193400	220229726	1860	1860	1860	1860	0
11	20240829	193300	220229726	1860	1860	1860	1860	0
12	20240829	193200	220229726	1860	1860	1860	1860	0
13	20240829	193100	220229726	1860	1860	1860	1860	0
14	20240829	193000	220229726	1860	1860	1860	1860	0
15	20240829	192900	220229726	1860	1860	1860	1860	0
16	20240829	192800	220229726	1860	1860	1860	1860	0
17	20240829	192700	220229726	1860	1860	1860	1860	0
18	20240829	192600	220229726	1860	1860	1860	1860	0
19	20240829	192500	220229726	1860	1860	1860	1860	0
20	20240829	192400	220229726	1860	1860	1860	1860	0
21	20240829	192300	220229726	1860	1860	1860	1860	0
22	20240829	192200	220229726	1860	1860	1860	1860	0
23	20240829	192100	220229726	1860	1860	1860	1860	0
24	20240829	192000	220229726	1860	1860	1860	1860	0
25	20240829	191900	220229726	1860	1860	1860	1860	0
26	20240829	191800	220229726	1860	1860	1860	1860	0
27	20240829	191700	220229726	1860	1860	1860	1860	0
28	20240829	191600	220229726	1860	1860	1860	1860	0
29	20240829	191500	220229726	1860	1860	1860	1860	0
30	20240829	191400	220229726	1860	1860	1860	1860	0
31	20240829	191300	220229726	1860	1860	1860	1860	0
32	20240829	191200	220229726	1860	1860	1860	1860	1510
33	20240829	191100	220229726	1860	1860	1860	1860	0
34	20240829	191000	220229726	1860	1860	1860	1860	0
35	20240829	190900	220229726	1860	1860	1860	1860	0
36	20240829	190800	220229726	1860	1860	1860	1860	0
37	20240829	190700	220229726	1860	1860	1860	1860	0
38	20240829	190600	220229726	1860	1860	1860	1860	0
39	20240829	190500	220229726	1860	1860	1860	1860	0
40	20240829	190400	220229726	1860	1860	1860	1860	0
41	20240829	190300	220229726	1860	1860	1860	1860	0
42	20240829	190200	220229726	1860	1860	1860	1860	0
43	20240829	190100	220229726	1860	1860	1860	1860	0
44	20240829	190000	220229726	1860	1860	1860	1860	0
45	20240829	185900	220229726	1860	1860	1860	1860	0
46	20240829	185800	220229726	1860	1860	1860	1860	0
47	20240829	185700	220229726	1860	1860	1860	1860	0
48	20240829	185600	220229726	1860	1860	1860	1860	0
49	20240829	185500	220229726	1860	1860	1860	1860	0
50	20240829	185400	220229726	1860	1860	1860	1860	0
51	20240829	185300	220229726	1860	1860	1860	1860	0
52	20240829	185200	220229726	1860	1860	1860	1860	0
53	20240829	185100	220229726	1860	1860	1860	1860	0
54	20240829	185000	220229726	1860	1860	1860	1860	0
55	20240829	184900	220229726	1860	1860	1860	1860	0
56	20240829	184800	220229726	1860	1860	1860	1860	0
57	20240829	184700	220229726	1860	1860	1860	1860	0
58	20240829	184600	220229726	1860	1860	1860	1860	0
59	20240829	184500	220229726	1860	1860	1860	1860	0
60	20240829	184400	220229726	1860	1860	1860	1860	0
61	20240829	184300	220229726	1860	1860	1860	1860	0
62	20240829	184200	220229726	1860	1860	1860	1860	1510
63	20240829	184100	220229726	1860	1860	1860	1860	0
64	20240829	184000	220229726	1860	1860	1860	1860	0
65	20240829	183900	220229726	1860	1860	1860	1860	0
66	20240829	183800	220229726	1860	1860	1860	1860	0
67	20240829	183700	220229726	1860	1860	1860	1860	0
68	20240829	183600	220229726	1860	1860	1860	1860	0
69	20240829	183500	220229726	1860	1860	1860	1860	0
70	20240829	183400	220229726	1860	1860	1860	1860	0
71	20240829	183300	220229726	1860	1860	1860	1860	0
72	20240829	183200	220229726	1860	1860	1860	1860	0
73	20240829	183100	220229726	1860	1860	1860	1860	0
74	20240829	183000	220229726	1860	1860	1860	1860	0
75	20240829	182900	220229726	1860	1860	1860	1860	0
76	20240829	182800	220229726	1860	1860	1860	1860	0
77	20240829	182700	220229726	1860	1860	1860	1860	0
78	20240829	182600	220229726	1860	1860	1860	1860	0
79	20240829	182500	220229726	1860	1860	1860	1860	0
80	20240829	182400	220229726	1860	1860	1860	1860	0
81	20240829	182300	220229726	1860	1860	1860	1860	0
82	20240829	182200	220229726	1860	1860	1860	1860	0
83	20240829	182100	220229726	1860	1860	1860	1860	0
84	20240829	182000	220229726	1860	1860	1860	1860	0
85	20240829	181900	220229726	1860	1860	1860	1860	0
86	20240829	181800	220229726	1860	1860	1860	1860	0
87	20240829	181700	220229726	1860	1860	1860	1860	0
88	20240829	181600	220229726	1860	1860	1860	1860	0
89	20240829	181500	220229726	1860	1860	1860	1860	0
90	20240829	181400	220229726	1860	1860	1860	1860	0
91	20240829	181300	220229726	1860	1860	1860	1860	0
92	20240829	181200	220229726	1860	1860	1860	1860	1510
93	20240829	181100	220229726	1860	1860	1860	1860	0
94	20240829	181000	220229726	1860	1860	1860	1860	0
95	20240829	180900	220229726	1860	1860	1860	1860	0
96	20240829	180800	220229726	1860	1860	1860	1860	0
97	20240829	180700	220229726	1860	1860	1860	1860	0
98	20240829	180600	220229726	1860	1860	1860	1860	0
99	20240829	180500	220229726	1860	1860	1860	1860	0
100	20240829	180400	220229726	1860	1860	1860	1860	0
101	20240829	180300	220229726	1860	1860	1860	1860	0
102	20240829	180200	220229726	1860	1860	1860	1860	0
103	20240829	180100	220229726	1860	1860	1860	1860	0
104	20240829	180000	220229726	1860	1860	1860	1860	0
105	20240829	175900	220229726	1860	1860	1860	1860	0
106	20240829	175800	220229726	1860	1860	1860	1860	0
107	20240829	175700	220229726	1860	1860	1860	1860	0
108	20240829	175600	220229726	1860	1860	1860	1860	0
109	20240829	175500	220229726	1860	1860	1860	1860	0
110	20240829	175400	220229726	1860	1860	1860	1860	0
111	20240829	175300	220229726	1860	1860	1860	1860	0
112	20240829	175200	220229726	1860	1860	1860	1860	0
113	20240829	175100	220229726	1860	1860	1860	1860	0
114	20240829	175000	220229726	1860	1860	1860	1860	0
115	20240829	174900	220229726	1860	1860	1860	1860	0
116	20240829	174800	220229726	1860	1860	1860	1860	0
117	20240829	174700	220229726	1860	1860	1860	1860	0
118	20240829	174600	220229726	1860	1860	1860	1860	0
119	20240829	174500	220229726	1860	1860	1860	1860	0
120	20240829	174400	220229726	1860	1860	1860	1860	0
121	20240829	174300	220229726	1860	1860	1860	1860	0
122	20240829	174200	220229726	1860	1860	1860	1860	1510
123	20240829	174100	220229726	1860	1860	1860	1860	0
124	20240829	174000	220229726	1860	1860	1860	1860	0
125	20240829	173900	220229726	1860	1860	1860	1860	0
126	20240829	173800	220229726	1860	1860	1860	1860	0
127	20240829	173700	220229726	1860	1860	1860	1860	0
128	20240829	173600	220229726	1860	1860	1860	1860	0
129	20240829	173500	220229726	1860	1860	1860	1860	0
130	20240829	173400	220229726	1860	1860	1860	1860	0
131	20240829	173300	220229726	1860	1860	1860	1860	0
132	20240829	173200	220229726	1860	1860	1860	1860	0
133	20240829	173100	220229726	1860	1860	1860	1860	0
134	20240829	173000	220229726	1860	1860	1860	1860	0
135	20240829	172900	220229726	1860	1860	1860	1860	0
136	20240829	172800	220229726	1860	1860	1860	1860	0
137	20240829	172700	220229726	1860	1860	1860	1860	0
138	20240829	172600	220229726	1860	1860	1860	1860	0
139	20240829	172500	220229726	1860	1860	1860	1860	0
140	20240829	172400	220229726	1860	1860	1860	1860	0
141	20240829	172300	220229726	1860	1860	1860	1860	0
142	20240829	172200	220229726	1860	1860	1860	1860	0
143	20240829	172100	220229726	1860	1860	1860	1860	0
144	20240829	172000	220229726	1860	1860	1860	1860	0
145	20240829	171900	220229726	1860	1860	1860	1860	0
146	20240829	171800	220229726	1860	1860	1860	1860	0
147	20240829	171700	220229726	1860	1860	1860	1860	0
148	20240829	171600	220229726	1860	1860	1860	1860	0
149	20240829	171500	220229726	1860	1860	1860	1860	0
150	20240829	171400	220229726	1860	1860	1860	1860	0
151	20240829	171300	220229726	1860	1860	1860	1860	0
152	20240829	171200	220229726	1860	1860	1860	1860	1510
153	20240829	171100	220229726	1860	1860	1860	1860	0
154	20240829	171000	220229726	1860	1860	1860	1860	0
155	20240829	170900	220229726	1860	1860	1860	1860	0
156	20240829	170800	220229726	1860	1860	1860	1860	0
157	20240829	170700	220229726	1860	1860	1860	1860	0
158	20240829	170600	220229726	1860	1860	1860	1860	0
159	20240829	170500	220229726	1860	1860	1860	1860	0
160	20240829	170400	220229726	1860	1860	1860	1860	0
161	20240829	170300	220229726	1860	1860	1860	1860	0
162	20240829	170200	220229726	1860	1860	1860	1860	0
163	20240829	170100	220229726	1860	1860	1860	1860	0
164	20240829	170000	220229726	1860	1860	1860	1860	0
165	20240829	165900	220229726	1860	1860	1860	1860	0
166	20240829	165800	220229726	1860	1860	1860	1860	0
167	20240829	165700	220229726	1860	1860	1860	1860	0
168	20240829	165600	220229726	1860	1860	1860	1860	0
169	20240829	165500	220229726	1860	1860	1860	1860	0
170	20240829	165400	220229726	1860	1860	1860	1860	0
171	20240829	165300	220229726	1860	1860	1860	1860	0
172	20240829	165200	220229726	1860	1860	1860	1860	0
173	20240829	165100	220229726	1860	1860	1860	1860	0
174	20240829	165000	220229726	1860	1860	1860	1860	0
175	20240829	164900	220229726	1860	1860	1860	1860	0
176	20240829	164800	220229726	1860	1860	1860	1860	0
177	20240829	164700	220229726	1860	1860	1860	1860	0
178	20240829	164600	220229726	1860	1860	1860	1860	0
179	20240829	164500	220229726	1860	1860	1860	1860	0
180	20240829	164400	220229726	1860	1860	1860	1860	0
181	20240829	164300	220229726	1860	1860	1860	1860	0
182	20240829	164200	220229726	1860	1860	1860	1860	1510
183	20240829	164100	220229726	1860	1860	1860	1860	0
184	20240829	164000	220229726	1860	1860	1860	1860	0
185	20240829	163900	220229726	1860	1860	1860	1860	0
186	20240829	163800	220229726	1860	1860	1860	1860	0
187	20240829	163700	220229726	1860	1860	1860	1860	0
188	20240829	163600	220229726	1860	1860	1860	1860	0
189	20240829	163500	220229726	1860	1860	1860	1860	0
190	20240829	163400	220229726	1860	1860	1860	1860	0
191	20240829	163300	220229726	1860	1860	1860	1860	0
192	20240829	163200	220229726	1860	1860	1860	1860	0
193	20240829	163100	220229726	1860	1860	1860	1860	0
194	20240829	163000	220229726	1860	1860	1860	1860	0
195	20240829	162900	220229726	1860	1860	1860	1860	0
196	20240829	162800	220229726	1860	1860	1860	1860	0
197	20240829	162700	220229726	1860	1860	1860	1860	0
198	20240829	162600	220229726	1860	1860	1860	1860	0
199	20240829	162500	220229726	1860	1860	1860	1860	0
200	20240829	162400	220229726	1860	1860	1860	1860	0
201	20240829	162300	220229726	1860	1860	1860	1860	0
202	20240829	162200	220229726	1860	1860	1860	1860	0
203	20240829	162100	220229726	1860	1860	1860	1860	0
204	20240829	162000	220229726	1860	1860	1860	1860	0
205	20240829	161900	220229726	1860	1860	1860	1860	0
206	20240829	161800	220229726	1860	1860	1860	1860	0
207	20240829	161700	220229726	1860	1860	1860	1860	0
208	20240829	161600	220229726	1860	1860	1860	1860	0
209	20240829	161500	220229726	1860	1860	1860	1860	0
210	20240829	161400	220229726	1860	1860	1860	1860	0
211	20240829	161300	220229726	1860	1860	1860	1860	0
212	20240829	161200	220229726	1860	1860	1860	1860	1510
213	20240829	161100	220229726	1860	1860	1860	1860	0
214	20240829	161000	220229726	1860	1860	1860	1860	0
215	20240829	160900	220229726	1860	1860	1860	1860	0
216	20240829	160800	220229726	1860	1860	1860	1860	0
217	20240829	160700	220229726	1860	1860	1860	1860	0
218	20240829	160600	220229726	1860	1860	1860	1860	0
219	20240829	160500	220229726	1860	1860	1860	1860	0
220	20240829	160400	220229726	1860	1860	1860	1860	0
221	20240829	160300	220229726	1860	1860	1860	1860	0
222	20240829	160200	220229726	1860	1860	1860	1860	0
223	20240829	160100	220229726	1860	1860	1860	1860	0
224	20240829	160000	220229726	1860	1860	1860	1860	0
225	20240829	155900	220229726	1860	1860	1860	1860	0
226	20240829	155800	220229726	1860	1860	1860	1860	0
227	20240829	155700	220229726	1860	1860	1860	1860	0
228	20240829	155600	220229726	1860	1860	1860	1860	0
229	20240829	155500	220229726	1860	1860	1860	1860	0
230	20240829	155400	220229726	1860	1860	1860	1860	0
231	20240829	155300	220229726	1860	1860	1860	1860	0
232	20240829	155200	220229726	1860	1860	1860	1860	0
233	20240829	155100	220229726	1860	1860	1860	1860	0
234	20240829	155000	220229726	1860	1860	1860	1860	0
235	20240829	154900	220229726	1860	1860	1860	1860	0
236	20240829	154800	220229726	1860	1860	1860	1860	0
237	20240829	154700	220229726	1860	1860	1860	1860	0
238	20240829	154600	220229726	1860	1860	1860	1860	0
239	20240829	154500	220229726	1860	1860	1860	1860	0
240	20240829	154400	220229726	1860	1860	1860	1860	0
241	20240829	154300	220229726	1860	1860	1860	1860	0
242	20240829	154200	220229726	1860	1860	1860	1860	1510
243	20240829	154100	220229726	1860	1860	1860	1860	0
244	20240829	154000	220229726	1860	1860	1860	1860	0
245	20240829	153900	220229726	1860	1860	1860	1860	0
246	20240829	153800	220229726	1860	1860	1860	1860	0
247	20240829	153700	220229726	1860	1860	1860	1860	0
248	20240829	153600	220229726	1860	1860	1860	1860	0
249	20240829	153500	220229726	1860	1860	1860	1860	0
250	20240829	153400	220229726	1860	1860	1860	1860	0
251	20240829	153300	220229726	1860	1860	1860	1860	0
252	20240829	153200	220229726	1860	1860	1860	1860	0
253	20240829	153100	220229726	1860	1860	1860	1860	0
254	20240829	153000	220229726	1860	1860	1860	1860	1510
255	20240829	152900	217421126	1860	1860	1860	1860	0
256	20240829	152800	217421126	1860	1860	1860	1860	0
257	20240829	152700	217421126	1860	1860	1860	1860	0
258	20240829	152600	217421126	1860	1860	1860	1860	0
259	20240829	152500	217421126	1860	1860	1860	1860	0
260	20240829	152400	217421126	1860	1860	1860	1860	0
261	20240829	152300	217421126	1860	1860	1860	1860	0
262	20240829	152200	217421126	1860	1860	1860	1860	0
263	20240829	152100	217421126	1860	1860	1860	1860	0
264	20240829	152000	217421126	1860	1860	1860	1860	0
265	20240829	151900	217421126	1860	1860	1860	1860	50
266	20240829	151800	217328126	1860	1860	1860	1860	0
267	20240829	151700	217328126	1860	1852	1860	1851	996
268	20240829	151600	215476557	1859	1860	1860	1859	181
269	20240829	151500	215139951	1860	1860	1860	1860	50
270	20240829	151400	215046951	1860	1860	1860	1860	0
271	20240829	151300	215046951	1860	1860	1860	1860	823
272	20240829	151200	213516171	1861	1860	1861	1860	993
273	20240829	151100	211669161	1861	1861	1861	1861	119
274	20240829	151000	211447702	1860	1851	1860	1851	598
275	20240829	150900	210336331	1851	1851	1851	1851	0
276	20240829	150800	210336331	1851	1851	1851	1851	75
277	20240829	150700	210197506	1851	1851	1851	1851	75
278	20240829	150600	210058681	1850	1850	1850	1850	0
279	20240829	150500	210058681	1850	1850	1850	1850	75
280	20240829	150400	209919931	1850	1851	1851	1850	75
281	20240829	150300	209781156	1860	1850	1860	1850	59
282	20240829	150200	209671456	1850	1851	1851	1850	75
283	20240829	150100	209532656	1850	1851	1851	1850	575
284	20240829	150000	208468588	1860	1860	1860	1860	0
285	20240829	145900	208468588	1860	1851	1860	1851	76
286	20240829	145800	208327903	1850	1850	1850	1850	0
287	20240829	145700	208327903	1850	1851	1851	1850	75
288	20240829	145600	208189111	1851	1851	1851	1851	10
289	20240829	145500	208170601	1851	1851	1851	1851	75
290	20240829	145400	208031776	1850	1850	1850	1850	0
291	20240829	145300	208031776	1850	1850	1850	1850	75
292	20240829	145200	207893026	1860	1860	1860	1860	2
293	20240829	145100	207889306	1850	1850	1850	1850	70
294	20240829	145000	207759806	1861	1861	1861	1861	120
295	20240829	144900	207536486	1850	1862	1862	1850	556
296	20240829	144800	206507295	1851	1851	1851	1851	0
297	20240829	144700	206507295	1851	1853	1853	1851	75
298	20240829	144600	206368350	1853	1853	1853	1853	0
299	20240829	144500	206368350	1853	1863	1863	1853	76
300	20240829	144400	206227512	1853	1853	1853	1853	0
301	20240829	144300	206227512	1853	1853	1853	1853	65
302	20240829	144200	206107067	1863	1863	1863	1863	1
303	20240829	144100	206105204	1858	1858	1858	1858	0
304	20240829	144000	206105204	1858	1858	1858	1858	0
305	20240829	143900	206105204	1858	1858	1858	1858	0
306	20240829	143800	206105204	1858	1858	1858	1858	538
307	20240829	143700	205105600	1858	1858	1858	1858	0
308	20240829	143600	205105600	1858	1858	1858	1858	0
309	20240829	143500	205105600	1858	1858	1858	1858	0
310	20240829	143400	205105600	1858	1850	1858	1850	1600
311	20240829	143300	202137600	1850	1850	1850	1850	75
312	20240829	143200	201998850	1858	1858	1858	1858	100
313	20240829	143100	201813050	1858	1851	1858	1850	85
314	20240829	143000	201655710	1850	1850	1850	1850	0
315	20240829	142900	201655710	1850	1850	1850	1850	75
316	20240829	142800	201516960	1850	1850	1850	1850	0
317	20240829	142700	201516960	1850	1850	1850	1850	75
318	20240829	142600	201378210	1850	1850	1850	1850	0
319	20240829	142500	201378210	1850	1850	1850	1850	97
320	20240829	142400	201198760	1850	1850	1850	1850	0
321	20240829	142300	201198760	1850	1850	1850	1850	0
322	20240829	142200	201198760	1850	1850	1850	1850	75
323	20240829	142100	201060010	1850	1850	1850	1850	150
324	20240829	142000	200782510	1850	1850	1850	1850	75
325	20240829	141900	200643760	1853	1853	1853	1853	0
326	20240829	141800	200643760	1853	1853	1853	1853	439
327	20240829	141700	199830293	1858	1857	1858	1857	553
328	20240829	141600	198802967	1857	1857	1857	1857	0
329	20240829	141500	198802967	1857	1857	1857	1857	1
330	20240829	141400	198801110	1854	1854	1854	1854	0
331	20240829	141300	198801110	1854	1854	1854	1854	10
332	20240829	141200	198782570	1854	1854	1854	1854	0
333	20240829	141100	198782570	1854	1854	1854	1854	2
334	20240829	141000	198778862	1853	1853	1853	1853	0
335	20240829	140900	198778862	1853	1853	1853	1853	0
336	20240829	140800	198778862	1853	1853	1853	1853	0
337	20240829	140700	198778862	1853	1855	1855	1853	728
338	20240829	140600	197428424	1854	1853	1854	1853	140
339	20240829	140500	197168865	1853	1853	1853	1853	0
340	20240829	140400	197168865	1853	1853	1853	1853	0
341	20240829	140300	197168865	1853	1853	1853	1853	0
342	20240829	140200	197168865	1853	1853	1853	1853	162
343	20240829	140100	196868679	1853	1853	1853	1853	524
344	20240829	140000	195897707	1853	1853	1853	1852	1151
345	20240829	135900	193765858	1852	1852	1852	1852	793
346	20240829	135800	192297222	1852	1851	1852	1851	1025
347	20240829	135700	190399847	1851	1851	1851	1851	100
348	20240829	135600	190214747	1847	1847	1847	1847	75
349	20240829	135500	190076222	1851	1851	1851	1851	3
350	20240829	135400	190070669	1851	1847	1851	1846	77
351	20240829	135300	189928487	1847	1847	1847	1847	0
352	20240829	135200	189928487	1847	1847	1847	1847	15
353	20240829	135100	189900782	1847	1847	1847	1847	75
354	20240829	135000	189762257	1847	1847	1847	1847	530
355	20240829	134900	188783347	1851	1848	1851	1847	76
356	20240829	134800	188642966	1848	1848	1848	1848	0
357	20240829	134700	188642966	1848	1848	1848	1848	16
358	20240829	134600	188613398	1850	1850	1850	1850	634
359	20240829	134500	187440498	1850	1852	1852	1850	2
360	20240829	134400	187436796	1850	1850	1850	1850	68
361	20240829	134300	187310996	1852	1852	1852	1852	0
362	20240829	134200	187310996	1852	1852	1852	1852	0
363	20240829	134100	187310996	1852	1852	1852	1852	0
364	20240829	134000	187310996	1852	1852	1852	1852	0
365	20240829	133900	187310996	1852	1852	1852	1852	4
366	20240829	133800	187303588	1850	1852	1853	1850	317
367	20240829	133700	186716430	1850	1850	1850	1850	0
368	20240829	133600	186716430	1850	1850	1850	1850	0
369	20240829	133500	186716430	1850	1850	1850	1850	0
370	20240829	133400	186716430	1850	1850	1850	1850	705
371	20240829	133300	185412180	1850	1850	1850	1850	50
372	20240829	133200	185319680	1849	1849	1849	1849	29
373	20240829	133100	185266059	1849	1849	1849	1849	303
374	20240829	133000	184705812	1849	1849	1849	1849	0
375	20240829	132900	184705812	1849	1849	1849	1849	0
376	20240829	132800	184705812	1849	1849	1849	1849	0
377	20240829	132700	184705812	1849	1849	1849	1849	0
378	20240829	132600	184705812	1849	1849	1849	1849	0
379	20240829	132500	184705812	1849	1849	1849	1849	2
380	20240829	132400	184702114	1849	1849	1849	1849	0
381	20240829	132300	184702114	1849	1849	1849	1849	1
382	20240829	132200	184700265	1848	1848	1848	1848	2766
383	20240829	132100	179588697	1843	1848	1848	1843	125
384	20240829	132000	179358072	1848	1848	1848	1848	0
385	20240829	131900	179358072	1848	1843	1848	1843	77
386	20240829	131800	179216151	1848	1848	1848	1848	0
387	20240829	131700	179216151	1848	1848	1848	1848	1
388	20240829	131600	179214303	1843	1843	1843	1843	84
389	20240829	131500	179059491	1842	1842	1842	1842	0
390	20240829	131400	179059491	1842	1842	1842	1842	0
391	20240829	131300	179059491	1842	1842	1842	1842	75
392	20240829	131200	178921341	1843	1842	1843	1842	120
393	20240829	131100	178700201	1842	1842	1842	1842	61
394	20240829	131000	178587839	1848	1848	1848	1848	0
395	20240829	130900	178587839	1848	1848	1848	1848	0
396	20240829	130800	178587839	1848	1848	1848	1848	0
397	20240829	130700	178587839	1848	1848	1848	1848	0
398	20240829	130600	178587839	1848	1841	1848	1841	1173
399	20240829	130500	176427142	1841	1842	1842	1841	175
400	20240829	130400	176104942	1843	1843	1843	1843	0
401	20240829	130300	176104942	1843	1843	1843	1843	0
402	20240829	130200	176104942	1843	1843	1843	1843	299
403	20240829	130100	175553885	1844	1844	1844	1844	0
404	20240829	130000	175553885	1844	1846	1846	1844	3080
405	20240829	125900	169873295	1850	1846	1850	1846	160
406	20240829	125800	169577595	1852	1852	1852	1852	20
407	20240829	125700	169540555	1852	1852	1852	1852	1
408	20240829	125600	169538703	1845	1854	1854	1845	76
409	20240829	125500	169398468	1854	1854	1854	1854	1
410	20240829	125400	169396614	1854	1854	1854	1845	226
411	20240829	125300	168979626	1854	1846	1854	1845	76
412	20240829	125200	168839392	1848	1848	1848	1848	10
413	20240829	125100	168820912	1850	1850	1850	1850	121
414	20240829	125000	168597062	1845	1847	1857	1845	1749
415	20240829	124900	165368365	1848	1851	1851	1848	4676
416	20240829	124800	156718536	1852	1852	1852	1852	0
417	20240829	124700	156718536	1852	1853	1857	1851	2179
418	20240829	124600	152684336	1855	1855	1855	1855	1
419	20240829	124500	152682481	1855	1855	1855	1855	275
420	20240829	124400	152172356	1855	1859	1859	1855	6633
421	20240829	124300	139849303	1859	1859	1859	1859	0
422	20240829	124200	139849303	1859	1859	1859	1859	0
423	20240829	124100	139849303	1859	1859	1859	1859	75
424	20240829	124000	139709878	1866	1866	1866	1866	0
425	20240829	123900	139709878	1866	1860	1866	1859	3971
426	20240829	123800	132324334	1861	1861	1861	1861	1236
427	20240829	123700	130024138	1861	1861	1861	1861	0
428	20240829	123600	130024138	1861	1861	1861	1861	0
429	20240829	123500	130024138	1861	1861	1861	1861	75
430	20240829	123400	129884563	1861	1861	1861	1861	0
431	20240829	123300	129884563	1861	1861	1861	1861	0
432	20240829	123200	129884563	1861	1861	1861	1861	75
433	20240829	123100	129744988	1861	1861	1861	1861	0
434	20240829	123000	129744988	1861	1864	1864	1861	203
435	20240829	122900	129367183	1861	1866	1866	1861	80
436	20240829	122800	129218278	1867	1867	1867	1867	1
437	20240829	122700	129216411	1861	1861	1861	1861	0
438	20240829	122600	129216411	1861	1861	1861	1861	61
439	20240829	122500	129102890	1862	1862	1862	1862	220
440	20240829	122400	128693250	1869	1869	1869	1869	0
441	20240829	122300	128693250	1869	1869	1869	1869	0
442	20240829	122200	128693250	1869	1869	1869	1869	236
443	20240829	122100	128252166	1861	1864	1864	1861	3377
444	20240829	122000	121961411	1869	1869	1869	1869	3
445	20240829	121900	121955804	1864	1864	1864	1864	1695
446	20240829	121800	118796324	1864	1864	1864	1864	0
447	20240829	121700	118796324	1864	1864	1864	1864	200
448	20240829	121600	118423524	1869	1869	1869	1869	0
449	20240829	121500	118423524	1869	1869	1869	1869	0
450	20240829	121400	118423524	1869	1869	1869	1869	119
451	20240829	121300	118201113	1864	1864	1864	1864	75
452	20240829	121200	118061313	1865	1865	1865	1865	10
453	20240829	121100	118042663	1865	1865	1865	1865	3
454	20240829	121000	118037068	1864	1864	1864	1864	75
455	20240829	120900	117897268	1871	1871	1871	1871	1
456	20240829	120800	117895397	1864	1864	1864	1864	0
457	20240829	120700	117895397	1864	1864	1864	1864	0
458	20240829	120600	117895397	1864	1871	1871	1864	76
459	20240829	120500	117753701	1864	1864	1864	1864	0
460	20240829	120400	117753701	1864	1864	1864	1864	0
461	20240829	120300	117753701	1864	1865	1865	1864	72
462	20240829	120200	117619428	1866	1866	1866	1866	1
463	20240829	120100	117617562	1872	1872	1872	1872	0
464	20240829	120000	117617562	1872	1872	1872	1872	0
465	20240829	115900	117617562	1872	1872	1872	1872	0
466	20240829	115800	117617562	1872	1872	1872	1872	0
467	20240829	115700	117617562	1872	1872	1872	1872	0
468	20240829	115600	117617562	1872	1872	1872	1872	0
469	20240829	115500	117617562	1872	1872	1872	1872	0
470	20240829	115400	117617562	1872	1872	1872	1872	0
471	20240829	115300	117617562	1872	1872	1872	1872	1
472	20240829	115200	117615690	1865	1865	1865	1865	0
473	20240829	115100	117615690	1865	1865	1865	1865	0
474	20240829	115000	117615690	1865	1865	1865	1865	128
475	20240829	114900	117376970	1865	1865	1865	1865	0
476	20240829	114800	117376970	1865	1865	1865	1865	50
477	20240829	114700	117283720	1865	1865	1865	1865	0
478	20240829	114600	117283720	1865	1865	1865	1865	0
479	20240829	114500	117283720	1865	1865	1865	1865	0
480	20240829	114400	117283720	1865	1865	1865	1865	100
481	20240829	114300	117097220	1865	1865	1865	1865	0
482	20240829	114200	117097220	1865	1865	1865	1865	200
483	20240829	114100	116724220	1864	1864	1864	1864	0
484	20240829	114000	116724220	1864	1864	1864	1864	0
485	20240829	113900	116724220	1864	1864	1864	1864	97
486	20240829	113800	116543412	1864	1864	1864	1864	1384
487	20240829	113700	113963636	1863	1863	1863	1863	75
488	20240829	113600	113823911	1864	1864	1864	1864	300
489	20240829	113500	113264711	1865	1864	1865	1863	1134
490	20240829	113400	111151994	1865	1865	1865	1864	126
491	20240829	113300	110917079	1864	1864	1864	1864	0
492	20240829	113200	110917079	1864	1864	1864	1864	0
493	20240829	113100	110917079	1864	1865	1865	1864	75
494	20240829	113000	110777233	1870	1870	1870	1870	25
495	20240829	112900	110730483	1865	1865	1865	1865	0
496	20240829	112800	110730483	1865	1865	1865	1865	75
497	20240829	112700	110590608	1865	1865	1865	1865	1
498	20240829	112600	110588743	1865	1865	1865	1865	13
499	20240829	112500	110564498	1864	1865	1865	1864	75
500	20240829	112400	110424655	1865	1867	1867	1865	1341
501	20240829	112300	107923651	1865	1865	1865	1865	77
502	20240829	112200	107780046	1865	1865	1865	1865	0
503	20240829	112100	107780046	1865	1865	1865	1865	700
504	20240829	112000	106474546	1865	1865	1865	1865	69
505	20240829	111900	106345861	1869	1869	1869	1869	0
506	20240829	111800	106345861	1869	1869	1869	1869	0
507	20240829	111700	106345861	1869	1869	1869	1869	1
508	20240829	111600	106343992	1869	1869	1869	1869	200
509	20240829	111500	105970192	1869	1869	1869	1869	0
510	20240829	111400	105970192	1869	1869	1869	1869	0
511	20240829	111300	105970192	1869	1869	1869	1869	0
512	20240829	111200	105970192	1869	1869	1869	1869	0
513	20240829	111100	105970192	1869	1869	1869	1869	1
514	20240829	111000	105968323	1865	1865	1865	1865	218
515	20240829	110900	105561753	1865	1865	1865	1865	0
516	20240829	110800	105561753	1865	1864	1865	1864	1431
517	20240829	110700	102893869	1865	1865	1865	1865	0
518	20240829	110600	102893869	1865	1865	1865	1865	658
519	20240829	110500	101666699	1865	1865	1865	1865	0
520	20240829	110400	101666699	1865	1865	1865	1865	75
521	20240829	110300	101526824	1866	1866	1866	1866	1
522	20240829	110200	101524958	1866	1866	1866	1866	76
523	20240829	110100	101383142	1865	1865	1865	1865	127
524	20240829	110000	101146287	1873	1873	1873	1873	1
525	20240829	105900	101144414	1865	1865	1865	1865	80
526	20240829	105800	100995214	1865	1865	1865	1865	0
527	20240829	105700	100995214	1865	1865	1865	1865	75
528	20240829	105600	100855339	1873	1873	1873	1873	1
529	20240829	105500	100853466	1865	1868	1868	1865	6866
530	20240829	105400	88039568	1868	1868	1868	1868	0
531	20240829	105300	88039568	1868	1868	1868	1868	0
532	20240829	105200	88039568	1868	1868	1868	1868	75
533	20240829	105100	87899468	1878	1869	1878	1869	122
534	20240829	105000	87671252	1869	1870	1870	1869	63
535	20240829	104900	87553500	1888	1888	1888	1888	0
536	20240829	104800	87553500	1888	1888	1888	1880	7
537	20240829	104700	87540324	1888	1888	1888	1888	0
538	20240829	104600	87540324	1888	1888	1888	1888	0
539	20240829	104500	87540324	1888	1876	1888	1876	2600
540	20240829	104400	82637169	1868	1868	1868	1868	0
541	20240829	104300	82637169	1868	1876	1876	1868	63
542	20240829	104200	82519467	1876	1876	1876	1876	0
543	20240829	104100	82519467	1876	1876	1876	1876	0
544	20240829	104000	82519467	1876	1876	1876	1876	500
545	20240829	103900	81581467	1868	1869	1869	1868	75
546	20240829	103800	81441366	1868	1869	1869	1868	348
547	20240829	103700	80791265	1869	1875	1875	1869	705
548	20240829	103600	79469839	1876	1876	1876	1876	2
549	20240829	103500	79466087	1869	1869	1869	1869	75
550	20240829	103400	79325912	1869	1869	1869	1869	0
551	20240829	103300	79325912	1869	1870	1870	1869	85
552	20240829	103200	79167037	1870	1870	1870	1870	0
553	20240829	103100	79167037	1870	1869	1870	1869	189
554	20240829	103000	78813682	1877	1877	1877	1877	1
555	20240829	102900	78811805	1869	1869	1869	1869	175
556	20240829	102800	78484730	1869	1869	1869	1869	0
557	20240829	102700	78484730	1869	1870	1870	1869	75
558	20240829	102600	78344528	1877	1877	1877	1877	1
559	20240829	102500	78342651	1869	1869	1869	1869	75
560	20240829	102400	78202476	1877	1877	1877	1877	2
561	20240829	102300	78198722	1869	1870	1870	1869	75
562	20240829	102200	78058537	1869	1870	1870	1869	75
563	20240829	102100	77918312	1879	1879	1879	1879	1
564	20240829	102000	77916433	1869	1880	1880	1869	75
565	20240829	101900	77776247	1869	1870	1870	1869	282
566	20240829	101800	77248939	1870	1880	1880	1870	358
567	20240829	101700	76579449	1880	1870	1880	1870	201
568	20240829	101600	76203569	1870	1870	1870	1870	75
569	20240829	101500	76063319	1870	1870	1870	1870	75
570	20240829	101400	75923069	1870	1870	1870	1870	0
571	20240829	101300	75923069	1870	1870	1870	1870	75
572	20240829	101200	75782819	1870	1872	1872	1870	2174
573	20240829	101100	71714505	1880	1880	1880	1880	1
574	20240829	101000	71712625	1872	1872	1872	1872	74
575	20240829	100900	71574097	1872	1880	1880	1872	117
576	20240829	100800	71355065	1872	1872	1872	1872	75
577	20240829	100700	71214665	1871	1872	1872	1871	62
578	20240829	100600	71098613	1880	1880	1880	1880	0
579	20240829	100500	71098613	1880	1880	1880	1880	108
580	20240829	100400	70895573	1880	1871	1880	1871	170
581	20240829	100300	70576648	1881	1881	1881	1881	200
582	20240829	100200	70200448	1871	1881	1881	1871	77
583	20240829	100100	70056361	1870	1870	1870	1870	75
584	20240829	100000	69916111	1870	1870	1870	1870	0
585	20240829	095900	69916111	1870	1870	1870	1870	75
586	20240829	095800	69775861	1870	1870	1870	1870	75
587	20240829	095700	69635611	1870	1871	1871	1870	5760
588	20240829	095600	58863136	1871	1871	1871	1871	75
589	20240829	095500	58722811	1871	1872	1872	1871	357
590	20240829	095400	58054582	1884	1884	1884	1884	0
591	20240829	095300	58054582	1884	1871	1884	1871	86
592	20240829	095200	57893533	1871	1871	1871	1871	75
593	20240829	095100	57753208	1871	1871	1871	1871	62
594	20240829	095000	57637206	1884	1884	1884	1884	0
595	20240829	094900	57637206	1884	1884	1884	1884	200
596	20240829	094800	57260406	1884	1871	1884	1871	76
597	20240829	094700	57118197	1871	1871	1871	1871	75
598	20240829	094600	56977872	1871	1871	1871	1871	56
599	20240829	094500	56873096	1870	1870	1870	1870	75
600	20240829	094400	56732846	1870	1875	1875	1870	45
601	20240829	094300	56648681	1870	1870	1870	1870	62
602	20240829	094200	56532741	1870	1874	1874	1870	665
603	20240829	094100	55286831	1874	1875	1875	1874	75
604	20240829	094000	55146222	1875	1875	1875	1875	75
605	20240829	093900	55005597	1888	1888	1888	1875	89
606	20240829	093800	54838553	1888	1875	1888	1874	76
607	20240829	093700	54696021	1875	1889	1889	1875	68
608	20240829	093600	54568507	1875	1875	1875	1875	0
609	20240829	093500	54568507	1875	1875	1875	1875	461
610	20240829	093400	53704132	1874	1874	1874	1874	0
611	20240829	093300	53704132	1874	1868	1874	1868	2738
612	20240829	093200	48576038	1868	1868	1868	1868	61
613	20240829	093100	48462090	1868	1868	1868	1868	132
614	20240829	093000	48215514	1868	1867	1873	1867	249
615	20240829	092900	47749992	1867	1867	1867	1867	0
616	20240829	092800	47749992	1867	1868	1868	1867	2823
617	20240829	092700	42477665	1869	1869	1869	1869	1146
618	20240829	092600	40335791	1875	1869	1875	1869	99
619	20240829	092500	40150717	1869	1873	1873	1868	2070
620	20240829	092400	36281919	1875	1870	1875	1870	87
621	20240829	092300	36119129	1873	1873	1873	1873	970
622	20240829	092200	34302319	1873	1875	1875	1873	2600
623	20240829	092100	29430843	1875	1878	1878	1874	151
624	20240829	092000	29147619	1876	1872	1878	1872	387
625	20240829	091900	28421253	1898	1880	1899	1880	540
626	20240829	091800	27399898	1869	1869	1880	1868	137
627	20240829	091700	27143908	1867	1867	1867	1867	63
628	20240829	091600	27026287	1866	1867	1867	1866	590
629	20240829	091500	25924974	1881	1888	1889	1867	5013
630	20240829	091400	16524274	1901	1887	1902	1887	1695
631	20240829	091300	13323164	1887	1904	1904	1887	2750
632	20240829	091200	8121421	1905	1895	1905	1895	296
633	20240829	091100	7559661	1896	1909	1909	1896	252
634	20240829	091000	7081226	1900	1913	1913	1900	228
635	20240829	090900	6647975	1914	1914	1914	1914	69
636	20240829	090800	6515909	1900	1900	1900	1900	0
637	20240829	090700	6515909	1900	1900	1900	1900	15
638	20240829	090600	6487409	1895	1895	1895	1895	0
639	20240829	090500	6487409	1895	1900	1900	1895	660
640	20240829	090400	5234104	1900	1893	1900	1893	922
641	20240829	090300	3482311	1900	1898	1900	1893	16
642	20240829	090200	3451966	1898	1898	1898	1898	2
643	20240829	090100	3448170	1898	1898	1898	1898	5
644	20240829	090000	3438680	1900	1901	1901	1900	1809