KissMeData/012860/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190000	420302963	1878	1878	1878	1878	12798
3	20240628	185900	420302963	1878	1878	1878	1878	0
4	20240628	185800	420302963	1878	1878	1878	1878	0
5	20240628	185700	420302963	1878	1878	1878	1878	0
6	20240628	185600	420302963	1878	1878	1878	1878	0
7	20240628	185500	420302963	1878	1878	1878	1878	0
8	20240628	185400	420302963	1878	1878	1878	1878	0
9	20240628	185300	420302963	1878	1878	1878	1878	0
10	20240628	185200	420302963	1878	1878	1878	1878	0
11	20240628	185100	420302963	1878	1878	1878	1878	0
12	20240628	185000	420302963	1878	1878	1878	1878	0
13	20240628	184900	420302963	1878	1878	1878	1878	0
14	20240628	184800	420302963	1878	1878	1878	1878	0
15	20240628	184700	420302963	1878	1878	1878	1878	0
16	20240628	184600	420302963	1878	1878	1878	1878	0
17	20240628	184500	420302963	1878	1878	1878	1878	0
18	20240628	184400	420302963	1878	1878	1878	1878	0
19	20240628	184300	420302963	1878	1878	1878	1878	0
20	20240628	184200	420302963	1878	1878	1878	1878	0
21	20240628	184100	420302963	1878	1878	1878	1878	0
22	20240628	184000	420302963	1878	1878	1878	1878	0
23	20240628	183900	420302963	1878	1878	1878	1878	0
24	20240628	183800	420302963	1878	1878	1878	1878	0
25	20240628	183700	420302963	1878	1878	1878	1878	0
26	20240628	183600	420302963	1878	1878	1878	1878	0
27	20240628	183500	420302963	1878	1878	1878	1878	0
28	20240628	183400	420302963	1878	1878	1878	1878	0
29	20240628	183300	420302963	1878	1878	1878	1878	0
30	20240628	183200	420302963	1878	1878	1878	1878	0
31	20240628	183100	420302963	1878	1878	1878	1878	0
32	20240628	183000	420302963	1878	1878	1878	1878	12798
33	20240628	182900	420302963	1878	1878	1878	1878	0
34	20240628	182800	420302963	1878	1878	1878	1878	0
35	20240628	182700	420302963	1878	1878	1878	1878	0
36	20240628	182600	420302963	1878	1878	1878	1878	0
37	20240628	182500	420302963	1878	1878	1878	1878	0
38	20240628	182400	420302963	1878	1878	1878	1878	0
39	20240628	182300	420302963	1878	1878	1878	1878	0
40	20240628	182200	420302963	1878	1878	1878	1878	0
41	20240628	182100	420302963	1878	1878	1878	1878	0
42	20240628	182000	420302963	1878	1878	1878	1878	0
43	20240628	181900	420302963	1878	1878	1878	1878	0
44	20240628	181800	420302963	1878	1878	1878	1878	0
45	20240628	181700	420302963	1878	1878	1878	1878	0
46	20240628	181600	420302963	1878	1878	1878	1878	0
47	20240628	181500	420302963	1878	1878	1878	1878	0
48	20240628	181400	420302963	1878	1878	1878	1878	0
49	20240628	181300	420302963	1878	1878	1878	1878	0
50	20240628	181200	420302963	1878	1878	1878	1878	0
51	20240628	181100	420302963	1878	1878	1878	1878	0
52	20240628	181000	420302963	1878	1878	1878	1878	0
53	20240628	180900	420302963	1878	1878	1878	1878	0
54	20240628	180800	420302963	1878	1878	1878	1878	0
55	20240628	180700	420302963	1878	1878	1878	1878	0
56	20240628	180600	420302963	1878	1878	1878	1878	0
57	20240628	180500	420302963	1878	1878	1878	1878	0
58	20240628	180400	420302963	1878	1878	1878	1878	0
59	20240628	180300	420302963	1878	1878	1878	1878	0
60	20240628	180200	420302963	1878	1878	1878	1878	0
61	20240628	180100	420302963	1878	1878	1878	1878	0
62	20240628	180000	420302963	1878	1878	1878	1878	12798
63	20240628	175900	420302963	1878	1878	1878	1878	0
64	20240628	175800	420302963	1878	1878	1878	1878	0
65	20240628	175700	420302963	1878	1878	1878	1878	0
66	20240628	175600	420302963	1878	1878	1878	1878	0
67	20240628	175500	420302963	1878	1878	1878	1878	0
68	20240628	175400	420302963	1878	1878	1878	1878	0
69	20240628	175300	420302963	1878	1878	1878	1878	0
70	20240628	175200	420302963	1878	1878	1878	1878	0
71	20240628	175100	420302963	1878	1878	1878	1878	0
72	20240628	175000	420302963	1878	1878	1878	1878	0
73	20240628	174900	420302963	1878	1878	1878	1878	0
74	20240628	174800	420302963	1878	1878	1878	1878	0
75	20240628	174700	420302963	1878	1878	1878	1878	0
76	20240628	174600	420302963	1878	1878	1878	1878	0
77	20240628	174500	420302963	1878	1878	1878	1878	0
78	20240628	174400	420302963	1878	1878	1878	1878	0
79	20240628	174300	420302963	1878	1878	1878	1878	0
80	20240628	174200	420302963	1878	1878	1878	1878	0
81	20240628	174100	420302963	1878	1878	1878	1878	0
82	20240628	174000	420302963	1878	1878	1878	1878	0
83	20240628	173900	420302963	1878	1878	1878	1878	0
84	20240628	173800	420302963	1878	1878	1878	1878	0
85	20240628	173700	420302963	1878	1878	1878	1878	0
86	20240628	173600	420302963	1878	1878	1878	1878	0
87	20240628	173500	420302963	1878	1878	1878	1878	0
88	20240628	173400	420302963	1878	1878	1878	1878	0
89	20240628	173300	420302963	1878	1878	1878	1878	0
90	20240628	173200	420302963	1878	1878	1878	1878	0
91	20240628	173100	420302963	1878	1878	1878	1878	0
92	20240628	173000	420302963	1878	1878	1878	1878	12798
93	20240628	172900	420302963	1878	1878	1878	1878	0
94	20240628	172800	420302963	1878	1878	1878	1878	0
95	20240628	172700	420302963	1878	1878	1878	1878	0
96	20240628	172600	420302963	1878	1878	1878	1878	0
97	20240628	172500	420302963	1878	1878	1878	1878	0
98	20240628	172400	420302963	1878	1878	1878	1878	0
99	20240628	172300	420302963	1878	1878	1878	1878	0
100	20240628	172200	420302963	1878	1878	1878	1878	0
101	20240628	172100	420302963	1878	1878	1878	1878	0
102	20240628	172000	420302963	1878	1878	1878	1878	0
103	20240628	171900	420302963	1878	1878	1878	1878	0
104	20240628	171800	420302963	1878	1878	1878	1878	0
105	20240628	171700	420302963	1878	1878	1878	1878	0
106	20240628	171600	420302963	1878	1878	1878	1878	0
107	20240628	171500	420302963	1878	1878	1878	1878	0
108	20240628	171400	420302963	1878	1878	1878	1878	0
109	20240628	171300	420302963	1878	1878	1878	1878	0
110	20240628	171200	420302963	1878	1878	1878	1878	0
111	20240628	171100	420302963	1878	1878	1878	1878	0
112	20240628	171000	420302963	1878	1878	1878	1878	0
113	20240628	170900	420302963	1878	1878	1878	1878	0
114	20240628	170800	420302963	1878	1878	1878	1878	0
115	20240628	170700	420302963	1878	1878	1878	1878	0
116	20240628	170600	420302963	1878	1878	1878	1878	0
117	20240628	170500	420302963	1878	1878	1878	1878	0
118	20240628	170400	420302963	1878	1878	1878	1878	0
119	20240628	170300	420302963	1878	1878	1878	1878	0
120	20240628	170200	420302963	1878	1878	1878	1878	0
121	20240628	170100	420302963	1878	1878	1878	1878	0
122	20240628	170000	420302963	1878	1878	1878	1878	12798
123	20240628	165900	420302963	1878	1878	1878	1878	0
124	20240628	165800	420302963	1878	1878	1878	1878	0
125	20240628	165700	420302963	1878	1878	1878	1878	0
126	20240628	165600	420302963	1878	1878	1878	1878	0
127	20240628	165500	420302963	1878	1878	1878	1878	0
128	20240628	165400	420302963	1878	1878	1878	1878	0
129	20240628	165300	420302963	1878	1878	1878	1878	0
130	20240628	165200	420302963	1878	1878	1878	1878	0
131	20240628	165100	420302963	1878	1878	1878	1878	0
132	20240628	165000	420302963	1878	1878	1878	1878	0
133	20240628	164900	420302963	1878	1878	1878	1878	0
134	20240628	164800	420302963	1878	1878	1878	1878	0
135	20240628	164700	420302963	1878	1878	1878	1878	0
136	20240628	164600	420302963	1878	1878	1878	1878	0
137	20240628	164500	420302963	1878	1878	1878	1878	0
138	20240628	164400	420302963	1878	1878	1878	1878	0
139	20240628	164300	420302963	1878	1878	1878	1878	0
140	20240628	164200	420302963	1878	1878	1878	1878	0
141	20240628	164100	420302963	1878	1878	1878	1878	0
142	20240628	164000	420302963	1878	1878	1878	1878	0
143	20240628	163900	420302963	1878	1878	1878	1878	0
144	20240628	163800	420302963	1878	1878	1878	1878	0
145	20240628	163700	420302963	1878	1878	1878	1878	0
146	20240628	163600	420302963	1878	1878	1878	1878	0
147	20240628	163500	420302963	1878	1878	1878	1878	0
148	20240628	163400	420302963	1878	1878	1878	1878	0
149	20240628	163300	420302963	1878	1878	1878	1878	0
150	20240628	163200	420302963	1878	1878	1878	1878	0
151	20240628	163100	420302963	1878	1878	1878	1878	0
152	20240628	163000	420302963	1878	1878	1878	1878	12798
153	20240628	162900	420302963	1878	1878	1878	1878	0
154	20240628	162800	420302963	1878	1878	1878	1878	0
155	20240628	162700	420302963	1878	1878	1878	1878	0
156	20240628	162600	420302963	1878	1878	1878	1878	0
157	20240628	162500	420302963	1878	1878	1878	1878	0
158	20240628	162400	420302963	1878	1878	1878	1878	0
159	20240628	162300	420302963	1878	1878	1878	1878	0
160	20240628	162200	420302963	1878	1878	1878	1878	0
161	20240628	162100	420302963	1878	1878	1878	1878	0
162	20240628	162000	420302963	1878	1878	1878	1878	0
163	20240628	161900	420302963	1878	1878	1878	1878	0
164	20240628	161800	420302963	1878	1878	1878	1878	0
165	20240628	161700	420302963	1878	1878	1878	1878	0
166	20240628	161600	420302963	1878	1878	1878	1878	0
167	20240628	161500	420302963	1878	1878	1878	1878	0
168	20240628	161400	420302963	1878	1878	1878	1878	0
169	20240628	161300	420302963	1878	1878	1878	1878	0
170	20240628	161200	420302963	1878	1878	1878	1878	0
171	20240628	161100	420302963	1878	1878	1878	1878	0
172	20240628	161000	420302963	1878	1878	1878	1878	0
173	20240628	160900	420302963	1878	1878	1878	1878	0
174	20240628	160800	420302963	1878	1878	1878	1878	0
175	20240628	160700	420302963	1878	1878	1878	1878	0
176	20240628	160600	420302963	1878	1878	1878	1878	0
177	20240628	160500	420302963	1878	1878	1878	1878	0
178	20240628	160400	420302963	1878	1878	1878	1878	0
179	20240628	160300	420302963	1878	1878	1878	1878	0
180	20240628	160200	420302963	1878	1878	1878	1878	0
181	20240628	160100	420302963	1878	1878	1878	1878	0
182	20240628	160000	420302963	1878	1878	1878	1878	12798
183	20240628	155900	420302963	1878	1878	1878	1878	0
184	20240628	155800	420302963	1878	1878	1878	1878	0
185	20240628	155700	420302963	1878	1878	1878	1878	0
186	20240628	155600	420302963	1878	1878	1878	1878	0
187	20240628	155500	420302963	1878	1878	1878	1878	0
188	20240628	155400	420302963	1878	1878	1878	1878	0
189	20240628	155300	420302963	1878	1878	1878	1878	0
190	20240628	155200	420302963	1878	1878	1878	1878	0
191	20240628	155100	420302963	1878	1878	1878	1878	0
192	20240628	155000	420302963	1878	1878	1878	1878	0
193	20240628	154900	420302963	1878	1878	1878	1878	0
194	20240628	154800	420302963	1878	1878	1878	1878	0
195	20240628	154700	420302963	1878	1878	1878	1878	0
196	20240628	154600	420302963	1878	1878	1878	1878	0
197	20240628	154500	420302963	1878	1878	1878	1878	0
198	20240628	154400	420302963	1878	1878	1878	1878	0
199	20240628	154300	420302963	1878	1878	1878	1878	0
200	20240628	154200	420302963	1878	1878	1878	1878	0
201	20240628	154100	420302963	1878	1878	1878	1878	0
202	20240628	154000	420302963	1878	1878	1878	1878	0
203	20240628	153900	420302963	1878	1878	1878	1878	0
204	20240628	153800	420302963	1878	1878	1878	1878	0
205	20240628	153700	420302963	1878	1878	1878	1878	0
206	20240628	153600	420302963	1878	1878	1878	1878	0
207	20240628	153500	420302963	1878	1878	1878	1878	0
208	20240628	153400	420302963	1878	1878	1878	1878	0
209	20240628	153300	420302963	1878	1878	1878	1878	0
210	20240628	153200	420302963	1878	1878	1878	1878	0
211	20240628	153100	420302963	1878	1878	1878	1878	0
212	20240628	153000	420302963	1878	1878	1878	1878	25596
213	20240628	152900	396268319	1881	1881	1881	1881	0
214	20240628	152800	396268319	1881	1881	1881	1881	0
215	20240628	152700	396268319	1881	1881	1881	1881	0
216	20240628	152600	396268319	1881	1881	1881	1881	0
217	20240628	152500	396268319	1881	1881	1881	1881	0
218	20240628	152400	396268319	1881	1881	1881	1881	0
219	20240628	152300	396268319	1881	1881	1881	1881	0
220	20240628	152200	396268319	1881	1881	1881	1881	0
221	20240628	152100	396268319	1881	1881	1881	1881	0
222	20240628	152000	396268319	1881	1881	1881	1881	0
223	20240628	151900	396268319	1881	1882	1882	1881	6018
224	20240628	151800	384947664	1882	1882	1882	1882	2
225	20240628	151700	384943900	1882	1882	1882	1882	0
226	20240628	151600	384943900	1882	1885	1885	1882	513
227	20240628	151500	383978395	1885	1882	1885	1882	102
228	20240628	151400	383786128	1882	1882	1882	1882	76
229	20240628	151300	383643096	1882	1882	1882	1882	700
230	20240628	151200	382325696	1882	1882	1882	1882	0
231	20240628	151100	382325696	1882	1882	1882	1882	2172
232	20240628	151000	378237992	1882	1882	1882	1882	1
233	20240628	150900	378236110	1882	1882	1882	1882	3580
234	20240628	150800	371498550	1882	1883	1883	1882	581
235	20240628	150700	370404571	1885	1885	1885	1885	122
236	20240628	150600	370174601	1885	1885	1885	1885	0
237	20240628	150500	370174601	1885	1885	1885	1885	1000
238	20240628	150400	368289601	1883	1883	1883	1883	258
239	20240628	150300	367803787	1883	1883	1883	1883	250
240	20240628	150200	367333037	1882	1884	1884	1882	1391
241	20240628	150100	364714393	1884	1883	1884	1883	22
242	20240628	150000	364672965	1883	1884	1884	1883	110
243	20240628	145900	364465730	1884	1884	1884	1884	0
244	20240628	145800	364465730	1884	1883	1884	1883	800
245	20240628	145700	362959030	1885	1885	1885	1885	300
246	20240628	145600	362393530	1885	1885	1885	1885	0
247	20240628	145500	362393530	1885	1885	1885	1885	0
248	20240628	145400	362393530	1885	1885	1885	1885	500
249	20240628	145300	361451030	1885	1885	1885	1885	0
250	20240628	145200	361451030	1885	1884	1885	1884	92
251	20240628	145100	361277615	1882	1882	1882	1882	0
252	20240628	145000	361277615	1882	1883	1883	1882	19
253	20240628	144900	361241839	1882	1884	1884	1882	5030
254	20240628	144800	351769466	1884	1884	1884	1884	10
255	20240628	144700	351750626	1884	1885	1885	1884	310
256	20240628	144600	351166576	1885	1885	1885	1885	0
257	20240628	144500	351166576	1885	1885	1885	1885	0
258	20240628	144400	351166576	1885	1885	1885	1885	0
259	20240628	144300	351166576	1885	1885	1885	1885	21
260	20240628	144200	351126991	1885	1885	1885	1885	0
261	20240628	144100	351126991	1885	1885	1885	1885	0
262	20240628	144000	351126991	1885	1884	1885	1884	740
263	20240628	143900	349732830	1884	1884	1884	1884	350
264	20240628	143800	349073430	1885	1885	1885	1885	0
265	20240628	143700	349073430	1885	1885	1885	1885	15
266	20240628	143600	349045155	1882	1882	1882	1882	2036
267	20240628	143500	345213403	1882	1882	1882	1882	1102
268	20240628	143400	343139439	1882	1882	1882	1882	105
269	20240628	143300	342941829	1881	1881	1881	1881	0
270	20240628	143200	342941829	1881	1881	1881	1881	5767
271	20240628	143100	332094102	1881	1881	1881	1881	0
272	20240628	143000	332094102	1881	1881	1882	1881	1052
273	20240628	142900	330115285	1881	1881	1881	1881	88
274	20240628	142800	329949757	1881	1883	1883	1881	5513
275	20240628	142700	319574224	1884	1884	1884	1884	250
276	20240628	142600	319103224	1884	1885	1885	1884	2660
277	20240628	142500	314091107	1885	1889	1889	1885	669
278	20240628	142400	312829978	1885	1889	1889	1885	480
279	20240628	142300	311924258	1889	1889	1889	1889	340
280	20240628	142200	311281998	1889	1889	1889	1889	465
281	20240628	142100	310403613	1889	1889	1889	1889	200
282	20240628	142000	310025813	1885	1887	1887	1885	885
283	20240628	141900	308357348	1888	1888	1888	1888	60
284	20240628	141800	308244068	1889	1889	1889	1889	0
285	20240628	141700	308244068	1889	1889	1889	1889	0
286	20240628	141600	308244068	1889	1889	1889	1889	0
287	20240628	141500	308244068	1889	1889	1889	1889	0
288	20240628	141400	308244068	1889	1889	1889	1889	0
289	20240628	141300	308244068	1889	1889	1889	1889	0
290	20240628	141200	308244068	1889	1889	1889	1889	0
291	20240628	141100	308244068	1889	1889	1889	1889	100
292	20240628	141000	308055168	1889	1889	1889	1889	30
293	20240628	140900	307998498	1889	1889	1889	1889	0
294	20240628	140800	307998498	1889	1889	1889	1889	0
295	20240628	140700	307998498	1889	1889	1889	1889	0
296	20240628	140600	307998498	1889	1889	1889	1889	100
297	20240628	140500	307809598	1889	1889	1889	1889	0
298	20240628	140400	307809598	1889	1889	1889	1889	0
299	20240628	140300	307809598	1889	1889	1889	1889	10
300	20240628	140200	307790708	1890	1890	1890	1890	20
301	20240628	140100	307752908	1890	1890	1890	1890	41
302	20240628	140000	307675418	1890	1887	1890	1887	170
303	20240628	135900	307354418	1890	1887	1890	1887	2994
304	20240628	135800	301704530	1887	1890	1890	1885	2230
305	20240628	135700	297496695	1890	1890	1890	1890	71
306	20240628	135600	297362505	1887	1886	1887	1886	1472
307	20240628	135500	294586283	1886	1886	1886	1885	1510
308	20240628	135400	291739338	1886	1886	1886	1886	0
309	20240628	135300	291739338	1886	1886	1886	1886	0
310	20240628	135200	291739338	1886	1886	1886	1886	959
311	20240628	135100	289930664	1890	1890	1890	1890	100
312	20240628	135000	289741664	1887	1887	1887	1887	185
313	20240628	134900	289392569	1890	1890	1890	1890	56
314	20240628	134800	289286729	1890	1890	1890	1890	0
315	20240628	134700	289286729	1890	1890	1890	1890	106
316	20240628	134600	289086389	1892	1892	1892	1892	0
317	20240628	134500	289086389	1892	1892	1892	1892	0
318	20240628	134400	289086389	1892	1892	1892	1892	0
319	20240628	134300	289086389	1892	1892	1892	1892	0
320	20240628	134200	289086389	1892	1892	1892	1892	0
321	20240628	134100	289086389	1892	1892	1892	1892	0
322	20240628	134000	289086389	1892	1892	1892	1892	1
323	20240628	133900	289084497	1885	1886	1886	1885	250
324	20240628	133800	288613218	1893	1893	1893	1893	0
325	20240628	133700	288613218	1893	1893	1893	1893	0
326	20240628	133600	288613218	1893	1893	1893	1893	548
327	20240628	133500	287575854	1893	1893	1893	1893	0
328	20240628	133400	287575854	1893	1893	1893	1893	1
329	20240628	133300	287573961	1890	1890	1890	1890	0
330	20240628	133200	287573961	1890	1890	1890	1890	2141
331	20240628	133100	283527471	1893	1893	1893	1893	0
332	20240628	133000	283527471	1893	1882	1893	1882	1351
333	20240628	132900	280982668	1880	1887	1887	1880	16634
334	20240628	132800	249653209	1893	1889	1893	1887	3238
335	20240628	132700	243541817	1889	1889	1889	1889	0
336	20240628	132600	243541817	1889	1888	1889	1888	2100
337	20240628	132500	239576117	1889	1889	1889	1889	92
338	20240628	132400	239402329	1889	1889	1889	1889	69
339	20240628	132300	239271988	1893	1893	1893	1893	1
340	20240628	132200	239270095	1893	1893	1893	1893	0
341	20240628	132100	239270095	1893	1893	1893	1893	0
342	20240628	132000	239270095	1893	1893	1893	1893	12
343	20240628	131900	239247379	1888	1892	1892	1888	783
344	20240628	131800	237769035	1892	1891	1892	1888	10710
345	20240628	131700	217536694	1892	1892	1892	1892	0
346	20240628	131600	217536694	1892	1891	1892	1890	900
347	20240628	131500	215834715	1892	1892	1892	1892	0
348	20240628	131400	215834715	1892	1892	1892	1892	0
349	20240628	131300	215834715	1892	1892	1892	1892	0
350	20240628	131200	215834715	1892	1892	1892	1892	1000
351	20240628	131100	213942715	1892	1892	1892	1892	0
352	20240628	131000	213942715	1892	1892	1892	1892	0
353	20240628	130900	213942715	1892	1892	1892	1892	10
354	20240628	130800	213923795	1891	1891	1891	1891	0
355	20240628	130700	213923795	1891	1891	1891	1891	0
356	20240628	130600	213923795	1891	1891	1891	1891	0
357	20240628	130500	213923795	1891	1891	1891	1891	100
358	20240628	130400	213734695	1891	1891	1891	1891	0
359	20240628	130300	213734695	1891	1891	1891	1891	429
360	20240628	130200	212923456	1892	1892	1892	1892	0
361	20240628	130100	212923456	1892	1892	1892	1892	0
362	20240628	130000	212923456	1892	1892	1892	1892	0
363	20240628	125900	212923456	1892	1892	1892	1892	0
364	20240628	125800	212923456	1892	1892	1892	1892	0
365	20240628	125700	212923456	1892	1892	1892	1892	0
366	20240628	125600	212923456	1892	1893	1893	1892	210
367	20240628	125500	212526036	1893	1893	1893	1893	140
368	20240628	125400	212261016	1892	1892	1892	1892	90
369	20240628	125300	212090736	1892	1892	1892	1892	169
370	20240628	125200	211770988	1890	1892	1892	1890	1763
371	20240628	125100	208436971	1896	1896	1896	1896	0
372	20240628	125000	208436971	1896	1896	1896	1896	0
373	20240628	124900	208436971	1896	1896	1896	1896	0
374	20240628	124800	208436971	1896	1896	1896	1896	392
375	20240628	124700	207693739	1892	1892	1892	1892	1
376	20240628	124600	207691847	1891	1891	1891	1891	0
377	20240628	124500	207691847	1891	1891	1891	1891	0
378	20240628	124400	207691847	1891	1892	1892	1891	42
379	20240628	124300	207612395	1892	1892	1892	1892	0
380	20240628	124200	207612395	1892	1892	1892	1892	1872
381	20240628	124100	204070571	1897	1897	1897	1897	0
382	20240628	124000	204070571	1897	1897	1897	1897	0
383	20240628	123900	204070571	1897	1897	1897	1897	116
384	20240628	123800	203850519	1897	1897	1897	1897	0
385	20240628	123700	203850519	1897	1897	1897	1897	0
386	20240628	123600	203850519	1897	1897	1897	1897	0
387	20240628	123500	203850519	1897	1897	1897	1897	0
388	20240628	123400	203850519	1897	1897	1897	1897	0
389	20240628	123300	203850519	1897	1897	1897	1897	0
390	20240628	123200	203850519	1897	1897	1897	1897	0
391	20240628	123100	203850519	1897	1897	1897	1897	0
392	20240628	123000	203850519	1897	1897	1897	1897	0
393	20240628	122900	203850519	1897	1897	1897	1897	0
394	20240628	122800	203850519	1897	1897	1897	1897	0
395	20240628	122700	203850519	1897	1897	1897	1897	2
396	20240628	122600	203846725	1890	1890	1890	1890	0
397	20240628	122500	203846725	1890	1890	1890	1890	0
398	20240628	122400	203846725	1890	1890	1890	1890	0
399	20240628	122300	203846725	1890	1890	1890	1890	16
400	20240628	122200	203816485	1890	1890	1890	1890	0
401	20240628	122100	203816485	1890	1890	1890	1890	0
402	20240628	122000	203816485	1890	1890	1890	1890	0
403	20240628	121900	203816485	1890	1890	1890	1890	0
404	20240628	121800	203816485	1890	1890	1890	1890	0
405	20240628	121700	203816485	1890	1890	1890	1890	1237
406	20240628	121600	201478555	1889	1889	1889	1889	0
407	20240628	121500	201478555	1889	1889	1889	1889	0
408	20240628	121400	201478555	1889	1889	1889	1889	0
409	20240628	121300	201478555	1889	1889	1889	1889	96
410	20240628	121200	201297211	1890	1890	1890	1890	0
411	20240628	121100	201297211	1890	1889	1890	1889	2
412	20240628	121000	201293432	1889	1889	1889	1889	0
413	20240628	120900	201293432	1889	1889	1889	1889	3
414	20240628	120800	201287765	1889	1889	1889	1889	0
415	20240628	120700	201287765	1889	1889	1889	1889	607
416	20240628	120600	200141142	1889	1889	1889	1889	0
417	20240628	120500	200141142	1889	1889	1889	1889	2010
418	20240628	120400	196344252	1889	1889	1889	1889	0
419	20240628	120300	196344252	1889	1890	1890	1889	2262
420	20240628	120200	192070472	1897	1897	1897	1897	0
421	20240628	120100	192070472	1897	1897	1897	1897	0
422	20240628	120000	192070472	1897	1897	1897	1897	0
423	20240628	115900	192070472	1897	1897	1897	1897	0
424	20240628	115800	192070472	1897	1897	1897	1897	0
425	20240628	115700	192070472	1897	1897	1897	1897	600
426	20240628	115600	190932272	1897	1897	1897	1897	10
427	20240628	115500	190913302	1897	1890	1897	1890	600
428	20240628	115400	189775802	1897	1897	1897	1897	9
429	20240628	115300	189758729	1890	1890	1890	1890	714
430	20240628	115200	188409269	1890	1890	1890	1890	581
431	20240628	115100	187311179	1890	1890	1890	1890	0
432	20240628	115000	187311179	1890	1890	1890	1890	0
433	20240628	114900	187311179	1890	1890	1890	1890	0
434	20240628	114800	187311179	1890	1890	1890	1890	0
435	20240628	114700	187311179	1890	1890	1890	1890	0
436	20240628	114600	187311179	1890	1890	1890	1890	0
437	20240628	114500	187311179	1890	1890	1890	1890	46
438	20240628	114400	187224239	1890	1891	1891	1890	533
439	20240628	114300	186216409	1890	1893	1893	1890	1500
440	20240628	114200	183379663	1895	1895	1895	1895	0
441	20240628	114100	183379663	1895	1895	1895	1895	0
442	20240628	114000	183379663	1895	1895	1895	1895	410
443	20240628	113900	182602713	1895	1895	1895	1895	1001
444	20240628	113800	180705818	1896	1896	1896	1896	121
445	20240628	113700	180476402	1896	1896	1896	1896	1100
446	20240628	113600	178390802	1896	1896	1896	1896	8
447	20240628	113500	178375634	1896	1896	1896	1896	0
448	20240628	113400	178375634	1896	1896	1896	1896	198
449	20240628	113300	178000226	1896	1896	1896	1896	129
450	20240628	113200	177755642	1898	1898	1898	1898	0
451	20240628	113100	177755642	1898	1898	1898	1898	0
452	20240628	113000	177755642	1898	1898	1898	1898	0
453	20240628	112900	177755642	1898	1898	1898	1898	0
454	20240628	112800	177755642	1898	1897	1898	1897	301
455	20240628	112700	177184644	1898	1898	1898	1898	31
456	20240628	112600	177125806	1899	1899	1899	1899	0
457	20240628	112500	177125806	1899	1899	1899	1899	5
458	20240628	112400	177116311	1899	1898	1899	1898	395
459	20240628	112300	176366595	1898	1898	1898	1898	5
460	20240628	112200	176357105	1898	1890	1898	1890	283
461	20240628	112100	175820923	1890	1890	1890	1890	10
462	20240628	112000	175802023	1895	1895	1895	1895	1
463	20240628	111900	175800128	1889	1892	1892	1889	308
464	20240628	111800	175217476	1892	1892	1892	1892	0
465	20240628	111700	175217476	1892	1892	1892	1892	0
466	20240628	111600	175217476	1892	1892	1892	1892	11
467	20240628	111500	175196664	1890	1890	1890	1890	0
468	20240628	111400	175196664	1890	1890	1890	1890	0
469	20240628	111300	175196664	1890	1890	1890	1890	0
470	20240628	111200	175196664	1890	1890	1890	1890	775
471	20240628	111100	173731914	1888	1890	1890	1888	1300
472	20240628	111000	171275929	1890	1890	1890	1890	0
473	20240628	110900	171275929	1890	1892	1892	1890	1038
474	20240628	110800	169312055	1892	1892	1892	1892	0
475	20240628	110700	169312055	1892	1892	1892	1892	0
476	20240628	110600	169312055	1892	1892	1892	1892	1
477	20240628	110500	169310163	1887	1887	1887	1887	0
478	20240628	110400	169310163	1887	1887	1887	1887	0
479	20240628	110300	169310163	1887	1887	1887	1887	0
480	20240628	110200	169310163	1887	1887	1887	1887	0
481	20240628	110100	169310163	1887	1888	1888	1887	615
482	20240628	110000	168149506	1887	1892	1892	1887	6594
483	20240628	105900	155685943	1892	1892	1895	1892	904
484	20240628	105800	153975572	1892	1895	1895	1892	2867
485	20240628	105700	148548011	1894	1894	1894	1894	684
486	20240628	105600	147252515	1895	1895	1895	1895	566
487	20240628	105500	146179945	1894	1894	1894	1894	122
488	20240628	105400	145948877	1894	1894	1894	1894	33
489	20240628	105300	145886375	1894	1895	1895	1893	1136
490	20240628	105200	143735623	1894	1896	1896	1894	4097
491	20240628	105100	135974971	1896	1896	1896	1896	250
492	20240628	105000	135500971	1896	1896	1896	1896	1329
493	20240628	104900	132981187	1897	1897	1897	1897	0
494	20240628	104800	132981187	1897	1897	1897	1897	438
495	20240628	104700	132150301	1899	1899	1899	1899	0
496	20240628	104600	132150301	1899	1899	1899	1899	0
497	20240628	104500	132150301	1899	1899	1899	1899	460
498	20240628	104400	131276761	1899	1899	1899	1899	8
499	20240628	104300	131261569	1899	1899	1899	1899	0
500	20240628	104200	131261569	1899	1899	1899	1899	2
501	20240628	104100	131257771	1899	1897	1899	1897	322
502	20240628	104000	130646931	1896	1896	1896	1896	100
503	20240628	103900	130457331	1897	1897	1897	1897	85
504	20240628	103800	130296086	1898	1898	1898	1898	0
505	20240628	103700	130296086	1898	1898	1898	1898	0
506	20240628	103600	130296086	1898	1898	1898	1898	0
507	20240628	103500	130296086	1898	1898	1898	1898	1600
508	20240628	103400	127259286	1898	1898	1898	1898	224
509	20240628	103300	126834134	1898	1898	1898	1898	0
510	20240628	103200	126834134	1898	1898	1898	1898	8
511	20240628	103100	126818950	1899	1899	1899	1899	0
512	20240628	103000	126818950	1899	1899	1899	1899	0
513	20240628	102900	126818950	1899	1899	1899	1899	2
514	20240628	102800	126815152	1897	1898	1898	1897	2563
515	20240628	102700	121952566	1898	1898	1898	1898	48
516	20240628	102600	121861462	1900	1900	1900	1900	2
517	20240628	102500	121857662	1901	1901	1901	1901	50
518	20240628	102400	121762612	1902	1903	1903	1902	22
519	20240628	102300	121720766	1899	1899	1899	1899	0
520	20240628	102200	121720766	1899	1899	1899	1899	0
521	20240628	102100	121720766	1899	1900	1900	1899	2
522	20240628	102000	121716967	1900	1903	1903	1900	26
523	20240628	101900	121667561	1899	1899	1899	1899	526
524	20240628	101800	120668687	1899	1899	1899	1899	0
525	20240628	101700	120668687	1899	1899	1899	1899	100
526	20240628	101600	120478787	1899	1899	1899	1899	20
527	20240628	101500	120440807	1899	1899	1899	1899	4
528	20240628	101400	120433211	1899	1899	1899	1899	0
529	20240628	101300	120433211	1899	1896	1899	1894	31984
530	20240628	101200	59817175	1897	1900	1900	1897	8193
531	20240628	101100	44270206	1900	1901	1901	1900	385
532	20240628	101000	43538586	1903	1903	1903	1903	1
533	20240628	100900	43536683	1903	1903	1903	1903	0
534	20240628	100800	43536683	1903	1903	1903	1903	5
535	20240628	100700	43527168	1903	1903	1903	1903	0
536	20240628	100600	43527168	1903	1903	1903	1903	0
537	20240628	100500	43527168	1903	1903	1903	1903	0
538	20240628	100400	43527168	1903	1903	1903	1903	1
539	20240628	100300	43525265	1900	1900	1900	1900	15
540	20240628	100200	43496765	1903	1903	1903	1900	66
541	20240628	100100	43371227	1903	1903	1903	1903	5
542	20240628	100000	43361712	1903	1903	1903	1903	0
543	20240628	095900	43361712	1903	1903	1903	1903	11
544	20240628	095800	43340779	1903	1903	1903	1903	2
545	20240628	095700	43336973	1903	1903	1903	1903	12
546	20240628	095600	43314137	1903	1903	1903	1899	26
547	20240628	095500	43264739	1899	1903	1903	1899	1001
548	20240628	095400	41363786	1900	1900	1900	1900	0
549	20240628	095300	41363786	1900	1900	1900	1900	1000
550	20240628	095200	39463786	1903	1902	1903	1902	1177
551	20240628	095100	37225131	1899	1899	1899	1899	1000
552	20240628	095000	35326131	1903	1903	1903	1903	8
553	20240628	094900	35310907	1899	1899	1899	1899	2
554	20240628	094800	35307109	1903	1903	1903	1903	0
555	20240628	094700	35307109	1903	1903	1903	1903	0
556	20240628	094600	35307109	1903	1903	1903	1903	3
557	20240628	094500	35301400	1903	1903	1903	1903	22
558	20240628	094400	35259534	1899	1900	1900	1899	1515
559	20240628	094300	32382034	1903	1903	1903	1903	262
560	20240628	094200	31883448	1903	1903	1903	1903	0
561	20240628	094100	31883448	1903	1903	1903	1903	0
562	20240628	094000	31883448	1903	1903	1903	1903	0
563	20240628	093900	31883448	1903	1903	1903	1903	0
564	20240628	093800	31883448	1903	1903	1903	1903	200
565	20240628	093700	31502848	1899	1903	1903	1899	412
566	20240628	093600	30720412	1903	1903	1903	1903	0
567	20240628	093500	30720412	1903	1903	1903	1903	2
568	20240628	093400	30716606	1902	1902	1902	1902	0
569	20240628	093300	30716606	1902	1901	1902	1901	16
570	20240628	093200	30686189	1901	1901	1901	1901	0
571	20240628	093100	30686189	1901	1901	1901	1901	2360
572	20240628	093000	26199829	1901	1901	1901	1901	10
573	20240628	092900	26180819	1901	1901	1901	1901	0
574	20240628	092800	26180819	1901	1901	1901	1901	2
575	20240628	092700	26177017	1897	1898	1898	1897	115
576	20240628	092600	25958809	1902	1902	1902	1902	7
577	20240628	092500	25945495	1902	1898	1902	1898	10
578	20240628	092400	25926503	1898	1898	1898	1898	1307
579	20240628	092300	23445817	1898	1902	1902	1898	4
580	20240628	092200	23438213	1898	1900	1900	1898	500
581	20240628	092100	22488531	1903	1903	1903	1903	0
582	20240628	092000	22488531	1903	1901	1903	1901	68
583	20240628	091900	22359254	1901	1901	1901	1901	1
584	20240628	091800	22357353	1903	1903	1903	1903	0
585	20240628	091700	22357353	1903	1903	1903	1903	8
586	20240628	091600	22342129	1899	1899	1899	1899	61
587	20240628	091500	22226290	1903	1900	1903	1899	90
588	20240628	091400	22055369	1899	1903	1903	1899	1003
589	20240628	091300	20150664	1899	1903	1903	1899	245
590	20240628	091200	19685401	1903	1903	1903	1903	2
591	20240628	091100	19681595	1903	1903	1903	1903	2
592	20240628	091000	19677789	1898	1898	1898	1898	0
593	20240628	090900	19677789	1898	1898	1898	1898	40
594	20240628	090800	19601869	1902	1903	1903	1902	603
595	20240628	090700	18454961	1903	1903	1903	1903	0
596	20240628	090600	18454961	1903	1896	1903	1895	2458
597	20240628	090500	13792436	1903	1903	1903	1903	202
598	20240628	090400	13408030	1893	1910	1910	1893	5274
599	20240628	090300	3415968	1910	1909	1910	1909	11
600	20240628	090200	3394968	1896	1909	1909	1896	66
601	20240628	090100	3269819	1897	1910	1910	1897	151
602	20240628	090000	2982709	1899	1897	1899	1895	1573