KissMeData/012860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	185800	623159491	1895	1895	1895	1895	3017
3	20240621	185700	623159491	1895	1895	1895	1895	0
4	20240621	185600	623159491	1895	1895	1895	1895	0
5	20240621	185500	623159491	1895	1895	1895	1895	0
6	20240621	185400	623159491	1895	1895	1895	1895	0
7	20240621	185300	623159491	1895	1895	1895	1895	0
8	20240621	185200	623159491	1895	1895	1895	1895	0
9	20240621	185100	623159491	1895	1895	1895	1895	0
10	20240621	185000	623159491	1895	1895	1895	1895	0
11	20240621	184900	623159491	1895	1895	1895	1895	0
12	20240621	184800	623159491	1895	1895	1895	1895	0
13	20240621	184700	623159491	1895	1895	1895	1895	0
14	20240621	184600	623159491	1895	1895	1895	1895	0
15	20240621	184500	623159491	1895	1895	1895	1895	0
16	20240621	184400	623159491	1895	1895	1895	1895	0
17	20240621	184300	623159491	1895	1895	1895	1895	0
18	20240621	184200	623159491	1895	1895	1895	1895	0
19	20240621	184100	623159491	1895	1895	1895	1895	0
20	20240621	184000	623159491	1895	1895	1895	1895	0
21	20240621	183900	623159491	1895	1895	1895	1895	0
22	20240621	183800	623159491	1895	1895	1895	1895	0
23	20240621	183700	623159491	1895	1895	1895	1895	0
24	20240621	183600	623159491	1895	1895	1895	1895	0
25	20240621	183500	623159491	1895	1895	1895	1895	0
26	20240621	183400	623159491	1895	1895	1895	1895	0
27	20240621	183300	623159491	1895	1895	1895	1895	0
28	20240621	183200	623159491	1895	1895	1895	1895	0
29	20240621	183100	623159491	1895	1895	1895	1895	0
30	20240621	183000	623159491	1895	1895	1895	1895	0
31	20240621	182900	623159491	1895	1895	1895	1895	0
32	20240621	182800	623159491	1895	1895	1895	1895	3017
33	20240621	182700	623159491	1895	1895	1895	1895	0
34	20240621	182600	623159491	1895	1895	1895	1895	0
35	20240621	182500	623159491	1895	1895	1895	1895	0
36	20240621	182400	623159491	1895	1895	1895	1895	0
37	20240621	182300	623159491	1895	1895	1895	1895	0
38	20240621	182200	623159491	1895	1895	1895	1895	0
39	20240621	182100	623159491	1895	1895	1895	1895	0
40	20240621	182000	623159491	1895	1895	1895	1895	0
41	20240621	181900	623159491	1895	1895	1895	1895	0
42	20240621	181800	623159491	1895	1895	1895	1895	0
43	20240621	181700	623159491	1895	1895	1895	1895	0
44	20240621	181600	623159491	1895	1895	1895	1895	0
45	20240621	181500	623159491	1895	1895	1895	1895	0
46	20240621	181400	623159491	1895	1895	1895	1895	0
47	20240621	181300	623159491	1895	1895	1895	1895	0
48	20240621	181200	623159491	1895	1895	1895	1895	0
49	20240621	181100	623159491	1895	1895	1895	1895	0
50	20240621	181000	623159491	1895	1895	1895	1895	0
51	20240621	180900	623159491	1895	1895	1895	1895	0
52	20240621	180800	623159491	1895	1895	1895	1895	0
53	20240621	180700	623159491	1895	1895	1895	1895	0
54	20240621	180600	623159491	1895	1895	1895	1895	0
55	20240621	180500	623159491	1895	1895	1895	1895	0
56	20240621	180400	623159491	1895	1895	1895	1895	0
57	20240621	180300	623159491	1895	1895	1895	1895	0
58	20240621	180200	623159491	1895	1895	1895	1895	0
59	20240621	180100	623159491	1895	1895	1895	1895	0
60	20240621	180000	623159491	1895	1895	1895	1895	0
61	20240621	175900	623159491	1895	1895	1895	1895	0
62	20240621	175800	623159491	1895	1895	1895	1895	3017
63	20240621	175700	623159491	1895	1895	1895	1895	0
64	20240621	175600	623159491	1895	1895	1895	1895	0
65	20240621	175500	623159491	1895	1895	1895	1895	0
66	20240621	175400	623159491	1895	1895	1895	1895	0
67	20240621	175300	623159491	1895	1895	1895	1895	0
68	20240621	175200	623159491	1895	1895	1895	1895	0
69	20240621	175100	623159491	1895	1895	1895	1895	0
70	20240621	175000	623159491	1895	1895	1895	1895	0
71	20240621	174900	623159491	1895	1895	1895	1895	0
72	20240621	174800	623159491	1895	1895	1895	1895	0
73	20240621	174700	623159491	1895	1895	1895	1895	0
74	20240621	174600	623159491	1895	1895	1895	1895	0
75	20240621	174500	623159491	1895	1895	1895	1895	0
76	20240621	174400	623159491	1895	1895	1895	1895	0
77	20240621	174300	623159491	1895	1895	1895	1895	0
78	20240621	174200	623159491	1895	1895	1895	1895	0
79	20240621	174100	623159491	1895	1895	1895	1895	0
80	20240621	174000	623159491	1895	1895	1895	1895	0
81	20240621	173900	623159491	1895	1895	1895	1895	0
82	20240621	173800	623159491	1895	1895	1895	1895	0
83	20240621	173700	623159491	1895	1895	1895	1895	0
84	20240621	173600	623159491	1895	1895	1895	1895	0
85	20240621	173500	623159491	1895	1895	1895	1895	0
86	20240621	173400	623159491	1895	1895	1895	1895	0
87	20240621	173300	623159491	1895	1895	1895	1895	0
88	20240621	173200	623159491	1895	1895	1895	1895	0
89	20240621	173100	623159491	1895	1895	1895	1895	0
90	20240621	173000	623159491	1895	1895	1895	1895	0
91	20240621	172900	623159491	1895	1895	1895	1895	0
92	20240621	172800	623159491	1895	1895	1895	1895	3017
93	20240621	172700	623159491	1895	1895	1895	1895	0
94	20240621	172600	623159491	1895	1895	1895	1895	0
95	20240621	172500	623159491	1895	1895	1895	1895	0
96	20240621	172400	623159491	1895	1895	1895	1895	0
97	20240621	172300	623159491	1895	1895	1895	1895	0
98	20240621	172200	623159491	1895	1895	1895	1895	0
99	20240621	172100	623159491	1895	1895	1895	1895	0
100	20240621	172000	623159491	1895	1895	1895	1895	0
101	20240621	171900	623159491	1895	1895	1895	1895	0
102	20240621	171800	623159491	1895	1895	1895	1895	0
103	20240621	171700	623159491	1895	1895	1895	1895	0
104	20240621	171600	623159491	1895	1895	1895	1895	0
105	20240621	171500	623159491	1895	1895	1895	1895	0
106	20240621	171400	623159491	1895	1895	1895	1895	0
107	20240621	171300	623159491	1895	1895	1895	1895	0
108	20240621	171200	623159491	1895	1895	1895	1895	0
109	20240621	171100	623159491	1895	1895	1895	1895	0
110	20240621	171000	623159491	1895	1895	1895	1895	0
111	20240621	170900	623159491	1895	1895	1895	1895	0
112	20240621	170800	623159491	1895	1895	1895	1895	0
113	20240621	170700	623159491	1895	1895	1895	1895	0
114	20240621	170600	623159491	1895	1895	1895	1895	0
115	20240621	170500	623159491	1895	1895	1895	1895	0
116	20240621	170400	623159491	1895	1895	1895	1895	0
117	20240621	170300	623159491	1895	1895	1895	1895	0
118	20240621	170200	623159491	1895	1895	1895	1895	0
119	20240621	170100	623159491	1895	1895	1895	1895	0
120	20240621	170000	623159491	1895	1895	1895	1895	0
121	20240621	165900	623159491	1895	1895	1895	1895	0
122	20240621	165800	623159491	1895	1895	1895	1895	3017
123	20240621	165700	623159491	1895	1895	1895	1895	0
124	20240621	165600	623159491	1895	1895	1895	1895	0
125	20240621	165500	623159491	1895	1895	1895	1895	0
126	20240621	165400	623159491	1895	1895	1895	1895	0
127	20240621	165300	623159491	1895	1895	1895	1895	0
128	20240621	165200	623159491	1895	1895	1895	1895	0
129	20240621	165100	623159491	1895	1895	1895	1895	0
130	20240621	165000	623159491	1895	1895	1895	1895	0
131	20240621	164900	623159491	1895	1895	1895	1895	0
132	20240621	164800	623159491	1895	1895	1895	1895	0
133	20240621	164700	623159491	1895	1895	1895	1895	0
134	20240621	164600	623159491	1895	1895	1895	1895	0
135	20240621	164500	623159491	1895	1895	1895	1895	0
136	20240621	164400	623159491	1895	1895	1895	1895	0
137	20240621	164300	623159491	1895	1895	1895	1895	0
138	20240621	164200	623159491	1895	1895	1895	1895	0
139	20240621	164100	623159491	1895	1895	1895	1895	0
140	20240621	164000	623159491	1895	1895	1895	1895	0
141	20240621	163900	623159491	1895	1895	1895	1895	0
142	20240621	163800	623159491	1895	1895	1895	1895	0
143	20240621	163700	623159491	1895	1895	1895	1895	0
144	20240621	163600	623159491	1895	1895	1895	1895	0
145	20240621	163500	623159491	1895	1895	1895	1895	0
146	20240621	163400	623159491	1895	1895	1895	1895	0
147	20240621	163300	623159491	1895	1895	1895	1895	0
148	20240621	163200	623159491	1895	1895	1895	1895	0
149	20240621	163100	623159491	1895	1895	1895	1895	0
150	20240621	163000	623159491	1895	1895	1895	1895	0
151	20240621	162900	623159491	1895	1895	1895	1895	0
152	20240621	162800	623159491	1895	1895	1895	1895	3017
153	20240621	162700	623159491	1895	1895	1895	1895	0
154	20240621	162600	623159491	1895	1895	1895	1895	0
155	20240621	162500	623159491	1895	1895	1895	1895	0
156	20240621	162400	623159491	1895	1895	1895	1895	0
157	20240621	162300	623159491	1895	1895	1895	1895	0
158	20240621	162200	623159491	1895	1895	1895	1895	0
159	20240621	162100	623159491	1895	1895	1895	1895	0
160	20240621	162000	623159491	1895	1895	1895	1895	0
161	20240621	161900	623159491	1895	1895	1895	1895	0
162	20240621	161800	623159491	1895	1895	1895	1895	0
163	20240621	161700	623159491	1895	1895	1895	1895	0
164	20240621	161600	623159491	1895	1895	1895	1895	0
165	20240621	161500	623159491	1895	1895	1895	1895	0
166	20240621	161400	623159491	1895	1895	1895	1895	0
167	20240621	161300	623159491	1895	1895	1895	1895	0
168	20240621	161200	623159491	1895	1895	1895	1895	0
169	20240621	161100	623159491	1895	1895	1895	1895	0
170	20240621	161000	623159491	1895	1895	1895	1895	0
171	20240621	160900	623159491	1895	1895	1895	1895	0
172	20240621	160800	623159491	1895	1895	1895	1895	0
173	20240621	160700	623159491	1895	1895	1895	1895	0
174	20240621	160600	623159491	1895	1895	1895	1895	0
175	20240621	160500	623159491	1895	1895	1895	1895	0
176	20240621	160400	623159491	1895	1895	1895	1895	0
177	20240621	160300	623159491	1895	1895	1895	1895	0
178	20240621	160200	623159491	1895	1895	1895	1895	0
179	20240621	160100	623159491	1895	1895	1895	1895	0
180	20240621	160000	623159491	1895	1895	1895	1895	0
181	20240621	155900	623159491	1895	1895	1895	1895	0
182	20240621	155800	623159491	1895	1895	1895	1895	3017
183	20240621	155700	623159491	1895	1895	1895	1895	0
184	20240621	155600	623159491	1895	1895	1895	1895	0
185	20240621	155500	623159491	1895	1895	1895	1895	0
186	20240621	155400	623159491	1895	1895	1895	1895	0
187	20240621	155300	623159491	1895	1895	1895	1895	0
188	20240621	155200	623159491	1895	1895	1895	1895	0
189	20240621	155100	623159491	1895	1895	1895	1895	0
190	20240621	155000	623159491	1895	1895	1895	1895	0
191	20240621	154900	623159491	1895	1895	1895	1895	0
192	20240621	154800	623159491	1895	1895	1895	1895	0
193	20240621	154700	623159491	1895	1895	1895	1895	0
194	20240621	154600	623159491	1895	1895	1895	1895	0
195	20240621	154500	623159491	1895	1895	1895	1895	0
196	20240621	154400	623159491	1895	1895	1895	1895	0
197	20240621	154300	623159491	1895	1895	1895	1895	0
198	20240621	154200	623159491	1895	1895	1895	1895	0
199	20240621	154100	623159491	1895	1895	1895	1895	0
200	20240621	154000	623159491	1895	1895	1895	1895	0
201	20240621	153900	623159491	1895	1895	1895	1895	0
202	20240621	153800	623159491	1895	1895	1895	1895	0
203	20240621	153700	623159491	1895	1895	1895	1895	0
204	20240621	153600	623159491	1895	1895	1895	1895	0
205	20240621	153500	623159491	1895	1895	1895	1895	0
206	20240621	153400	623159491	1895	1895	1895	1895	0
207	20240621	153300	623159491	1895	1895	1895	1895	0
208	20240621	153200	623159491	1895	1895	1895	1895	0
209	20240621	153100	623159491	1895	1895	1895	1895	0
210	20240621	153000	623159491	1895	1895	1895	1895	3017
211	20240621	152900	617442276	1894	1894	1894	1894	0
212	20240621	152800	617442276	1894	1894	1894	1894	0
213	20240621	152700	617442276	1894	1894	1894	1894	0
214	20240621	152600	617442276	1894	1894	1894	1894	0
215	20240621	152500	617442276	1894	1894	1894	1894	0
216	20240621	152400	617442276	1894	1894	1894	1894	0
217	20240621	152300	617442276	1894	1894	1894	1894	0
218	20240621	152200	617442276	1894	1894	1894	1894	0
219	20240621	152100	617442276	1894	1894	1894	1894	0
220	20240621	152000	617442276	1894	1894	1894	1894	0
221	20240621	151900	617442276	1894	1894	1898	1894	412
222	20240621	151800	616661878	1894	1894	1894	1894	90
223	20240621	151700	616491418	1894	1894	1894	1894	240
224	20240621	151600	616036858	1894	1894	1894	1894	506
225	20240621	151500	615078494	1893	1893	1893	1893	0
226	20240621	151400	615078494	1893	1895	1895	1893	1462
227	20240621	151300	612308475	1895	1896	1896	1895	345
228	20240621	151200	611654356	1896	1894	1896	1894	495
229	20240621	151100	610716626	1893	1894	1894	1893	908
230	20240621	151000	608997177	1894	1894	1894	1894	0
231	20240621	150900	608997177	1894	1893	1896	1893	115
232	20240621	150800	608779474	1893	1894	1896	1893	854
233	20240621	150700	607162649	1893	1893	1893	1893	0
234	20240621	150600	607162649	1893	1893	1893	1893	1200
235	20240621	150500	604891049	1895	1895	1895	1895	42
236	20240621	150400	604811459	1893	1893	1893	1893	45
237	20240621	150300	604726274	1894	1894	1894	1894	20
238	20240621	150200	604688394	1895	1895	1895	1895	0
239	20240621	150100	604688394	1895	1895	1895	1895	0
240	20240621	150000	604688394	1895	1895	1895	1895	100
241	20240621	145900	604498894	1896	1896	1896	1896	0
242	20240621	145800	604498894	1896	1896	1896	1896	0
243	20240621	145700	604498894	1896	1896	1896	1896	2
244	20240621	145600	604495102	1893	1893	1893	1893	300
245	20240621	145500	603927202	1893	1893	1893	1893	0
246	20240621	145400	603927202	1893	1893	1893	1893	890
247	20240621	145300	602242432	1896	1896	1896	1896	2
248	20240621	145200	602238640	1893	1893	1893	1893	0
249	20240621	145100	602238640	1893	1893	1893	1893	0
250	20240621	145000	602238640	1893	1893	1893	1893	0
251	20240621	144900	602238640	1893	1893	1893	1893	3200
252	20240621	144800	596181040	1893	1894	1894	1893	3228
253	20240621	144700	590070372	1894	1894	1894	1894	146
254	20240621	144600	589793848	1893	1893	1893	1893	0
255	20240621	144500	589793848	1893	1895	1895	1893	744
256	20240621	144400	588384935	1896	1895	1896	1895	116
257	20240621	144300	588165114	1895	1895	1895	1895	803
258	20240621	144200	586643429	1895	1894	1895	1894	658
259	20240621	144100	585397169	1893	1895	1895	1893	627
260	20240621	144000	584210254	1896	1896	1896	1896	0
261	20240621	143900	584210254	1896	1896	1896	1893	409
262	20240621	143800	583434805	1896	1896	1896	1896	1000
263	20240621	143700	581538805	1893	1893	1893	1893	565
264	20240621	143600	580469260	1896	1896	1896	1896	900
265	20240621	143500	578762860	1896	1896	1896	1896	200
266	20240621	143400	578383660	1896	1896	1896	1896	15
267	20240621	143300	578355220	1896	1896	1896	1896	0
268	20240621	143200	578355220	1896	1896	1896	1896	4
269	20240621	143100	578347636	1896	1896	1896	1896	4
270	20240621	143000	578340052	1896	1896	1896	1896	0
271	20240621	142900	578340052	1896	1896	1896	1896	0
272	20240621	142800	578340052	1896	1893	1896	1893	352
273	20240621	142700	577673647	1895	1895	1895	1895	218
274	20240621	142600	577260537	1893	1893	1893	1893	0
275	20240621	142500	577260537	1893	1895	1895	1893	5980
276	20240621	142400	565939787	1895	1895	1895	1895	0
277	20240621	142300	565939787	1895	1895	1895	1895	3
278	20240621	142200	565934102	1896	1896	1896	1896	1
279	20240621	142100	565932206	1896	1896	1896	1896	45
280	20240621	142000	565846886	1896	1896	1896	1896	0
281	20240621	141900	565846886	1896	1896	1896	1896	1
282	20240621	141800	565844990	1896	1896	1896	1896	263
283	20240621	141700	565346342	1896	1896	1896	1896	0
284	20240621	141600	565346342	1896	1896	1896	1896	5
285	20240621	141500	565336862	1896	1896	1896	1896	101
286	20240621	141400	565145366	1895	1895	1895	1895	1
287	20240621	141300	565143471	1892	1892	1892	1892	0
288	20240621	141200	565143471	1892	1893	1893	1892	1000
289	20240621	141100	563250599	1893	1893	1893	1893	181
290	20240621	141000	562907966	1893	1893	1893	1893	0
291	20240621	140900	562907966	1893	1893	1893	1893	0
292	20240621	140800	562907966	1893	1893	1893	1893	0
293	20240621	140700	562907966	1893	1893	1893	1893	323
294	20240621	140600	562296527	1893	1893	1893	1893	960
295	20240621	140500	560479247	1892	1894	1894	1892	16722
296	20240621	140400	528817825	1894	1894	1894	1894	500
297	20240621	140300	527870825	1894	1895	1895	1894	4262
298	20240621	140200	519798222	1896	1896	1896	1896	200
299	20240621	140100	519419022	1896	1896	1896	1896	201
300	20240621	140000	519037926	1895	1895	1895	1895	637
301	20240621	135900	517830811	1895	1895	1895	1895	0
302	20240621	135800	517830811	1895	1895	1895	1895	172
303	20240621	135700	517504871	1894	1894	1894	1894	589
304	20240621	135600	516389305	1895	1895	1895	1895	100
305	20240621	135500	516199805	1894	1894	1894	1894	0
306	20240621	135400	516199805	1894	1894	1894	1894	0
307	20240621	135300	516199805	1894	1894	1894	1894	0
308	20240621	135200	516199805	1894	1894	1894	1894	10
309	20240621	135100	516180865	1894	1895	1895	1894	3
310	20240621	135000	516175181	1894	1893	1894	1893	842
311	20240621	134900	514580933	1893	1893	1893	1893	1
312	20240621	134800	514579040	1894	1894	1894	1894	58
313	20240621	134700	514469188	1894	1894	1894	1894	500
314	20240621	134600	513522188	1894	1894	1894	1894	0
315	20240621	134500	513522188	1894	1894	1894	1894	0
316	20240621	134400	513522188	1894	1894	1894	1894	0
317	20240621	134300	513522188	1894	1894	1894	1894	0
318	20240621	134200	513522188	1894	1894	1894	1894	0
319	20240621	134100	513522188	1894	1894	1894	1894	0
320	20240621	134000	513522188	1894	1894	1894	1894	800
321	20240621	133900	512006988	1894	1894	1894	1894	92
322	20240621	133800	511832740	1894	1894	1894	1894	0
323	20240621	133700	511832740	1894	1893	1894	1893	11
324	20240621	133600	511811907	1894	1894	1894	1894	113
325	20240621	133500	511597885	1894	1894	1894	1894	507
326	20240621	133400	510637627	1893	1893	1894	1893	1600
327	20240621	133300	507607827	1893	1893	1893	1893	0
328	20240621	133200	507607827	1893	1893	1893	1893	2197
329	20240621	133100	503448906	1893	1893	1893	1893	0
330	20240621	133000	503448906	1893	1893	1893	1893	111
331	20240621	132900	503238783	1894	1894	1894	1894	30
332	20240621	132800	503181963	1894	1894	1894	1894	100
333	20240621	132700	502992563	1893	1893	1893	1893	0
334	20240621	132600	502992563	1893	1893	1893	1893	400
335	20240621	132500	502235363	1894	1894	1894	1894	300
336	20240621	132400	501667163	1894	1894	1894	1894	6
337	20240621	132300	501655799	1894	1894	1894	1894	2
338	20240621	132200	501652011	1894	1894	1894	1894	0
339	20240621	132100	501652011	1894	1894	1894	1894	0
340	20240621	132000	501652011	1894	1894	1894	1894	854
341	20240621	131900	500034535	1894	1894	1894	1894	0
342	20240621	131800	500034535	1894	1894	1894	1894	152
343	20240621	131700	499746647	1895	1895	1895	1895	330
344	20240621	131600	499121297	1896	1896	1896	1896	20
345	20240621	131500	499083377	1896	1896	1896	1896	0
346	20240621	131400	499083377	1896	1896	1896	1896	100
347	20240621	131300	498893777	1896	1896	1896	1896	200
348	20240621	131200	498514577	1894	1894	1894	1894	0
349	20240621	131100	498514577	1894	1896	1896	1894	81
350	20240621	131000	498361161	1896	1896	1896	1896	44
351	20240621	130900	498277737	1896	1896	1896	1896	0
352	20240621	130800	498277737	1896	1896	1896	1896	315
353	20240621	130700	497680497	1896	1896	1896	1896	0
354	20240621	130600	497680497	1896	1896	1896	1896	527
355	20240621	130500	496681305	1896	1896	1896	1896	0
356	20240621	130400	496681305	1896	1896	1896	1896	0
357	20240621	130300	496681305	1896	1896	1896	1896	0
358	20240621	130200	496681305	1896	1896	1896	1896	0
359	20240621	130100	496681305	1896	1896	1896	1896	0
360	20240621	130000	496681305	1896	1896	1896	1896	0
361	20240621	125900	496681305	1896	1896	1896	1896	1
362	20240621	125800	496679409	1893	1893	1893	1893	0
363	20240621	125700	496679409	1893	1893	1893	1893	922
364	20240621	125600	494934063	1893	1893	1893	1893	0
365	20240621	125500	494934063	1893	1893	1893	1893	0
366	20240621	125400	494934063	1893	1893	1893	1893	100
367	20240621	125300	494744763	1892	1892	1892	1892	0
368	20240621	125200	494744763	1892	1892	1892	1892	900
369	20240621	125100	493041963	1893	1893	1893	1893	189
370	20240621	125000	492684186	1892	1892	1892	1892	0
371	20240621	124900	492684186	1892	1892	1892	1892	500
372	20240621	124800	491738186	1893	1893	1893	1893	120
373	20240621	124700	491511026	1893	1893	1893	1893	2805
374	20240621	124600	486201161	1893	1893	1893	1893	0
375	20240621	124500	486201161	1893	1893	1893	1893	1792
376	20240621	124400	482808905	1897	1897	1897	1897	0
377	20240621	124300	482808905	1897	1897	1897	1897	0
378	20240621	124200	482808905	1897	1897	1897	1897	0
379	20240621	124100	482808905	1897	1897	1897	1897	0
380	20240621	124000	482808905	1897	1893	1897	1892	1002
381	20240621	123900	480912913	1893	1897	1897	1893	7
382	20240621	123800	480899638	1897	1897	1897	1893	5
383	20240621	123700	480890157	1891	1891	1891	1891	0
384	20240621	123600	480890157	1891	1891	1891	1891	0
385	20240621	123500	480890157	1891	1891	1891	1891	0
386	20240621	123400	480890157	1891	1891	1891	1891	0
387	20240621	123300	480890157	1891	1891	1891	1891	0
388	20240621	123200	480890157	1891	1897	1897	1891	6129
389	20240621	123100	469299596	1897	1897	1897	1897	0
390	20240621	123000	469299596	1897	1897	1897	1897	0
391	20240621	122900	469299596	1897	1897	1897	1897	50
392	20240621	122800	469204746	1898	1898	1898	1891	6236
393	20240621	122700	457409098	1899	1894	1899	1893	7596
394	20240621	122600	443022559	1895	1896	1896	1895	2522
395	20240621	122500	438243364	1899	1899	1899	1899	0
396	20240621	122400	438243364	1899	1895	1899	1895	60
397	20240621	122300	438129624	1899	1899	1899	1899	0
398	20240621	122200	438129624	1899	1899	1899	1899	0
399	20240621	122100	438129624	1899	1899	1899	1899	2
400	20240621	122000	438125826	1896	1896	1896	1896	1402
401	20240621	121900	435467634	1896	1896	1896	1896	530
402	20240621	121800	434462754	1896	1900	1900	1896	65
403	20240621	121700	434339442	1897	1900	1900	1897	2843
404	20240621	121600	428939403	1900	1900	1900	1900	65
405	20240621	121500	428815903	1901	1901	1901	1901	0
406	20240621	121400	428815903	1901	1901	1901	1901	0
407	20240621	121300	428815903	1901	1901	1901	1901	10
408	20240621	121200	428796893	1901	1901	1901	1901	12
409	20240621	121100	428774081	1901	1901	1901	1901	0
410	20240621	121000	428774081	1901	1901	1901	1901	0
411	20240621	120900	428774081	1901	1901	1901	1901	2
412	20240621	120800	428770279	1898	1901	1901	1898	270
413	20240621	120700	428257809	1901	1901	1901	1901	2
414	20240621	120600	428254007	1901	1898	1901	1898	1269
415	20240621	120500	425843867	1901	1901	1901	1898	533
416	20240621	120400	424830641	1901	1898	1901	1898	125
417	20240621	120300	424593336	1898	1899	1899	1898	200
418	20240621	120200	424213636	1899	1899	1899	1899	263
419	20240621	120100	423714199	1899	1899	1899	1899	4
420	20240621	120000	423706603	1899	1899	1899	1899	0
421	20240621	115900	423706603	1899	1899	1899	1899	0
422	20240621	115800	423706603	1899	1899	1899	1899	0
423	20240621	115700	423706603	1899	1899	1899	1899	1
424	20240621	115600	423704704	1901	1901	1901	1901	0
425	20240621	115500	423704704	1901	1901	1901	1901	0
426	20240621	115400	423704704	1901	1901	1901	1901	5
427	20240621	115300	423695199	1901	1901	1901	1901	0
428	20240621	115200	423695199	1901	1901	1901	1901	0
429	20240621	115100	423695199	1901	1900	1901	1900	28
430	20240621	115000	423641986	1896	1896	1896	1896	1
431	20240621	114900	423640090	1896	1896	1896	1896	0
432	20240621	114800	423640090	1896	1896	1896	1896	0
433	20240621	114700	423640090	1896	1896	1896	1896	0
434	20240621	114600	423640090	1896	1896	1896	1896	0
435	20240621	114500	423640090	1896	1896	1896	1896	0
436	20240621	114400	423640090	1896	1896	1896	1895	8
437	20240621	114300	423624923	1896	1896	1896	1896	510
438	20240621	114200	422657963	1895	1896	1896	1895	603
439	20240621	114100	421515168	1895	1896	1896	1895	1155
440	20240621	114000	419326079	1896	1896	1896	1896	19582
441	20240621	113900	382198607	1895	1895	1895	1895	24
442	20240621	113800	382153127	1895	1895	1895	1895	1
443	20240621	113700	382151232	1894	1894	1894	1894	1051
444	20240621	113600	380160638	1894	1894	1894	1894	935
445	20240621	113500	378389748	1894	1894	1894	1894	10
446	20240621	113400	378370808	1894	1894	1894	1894	499
447	20240621	113300	377425702	1894	1894	1894	1893	926
448	20240621	113200	375672058	1894	1894	1894	1894	9460
449	20240621	113100	357754818	1894	1894	1896	1894	1330
450	20240621	113000	355235588	1895	1896	1896	1895	7707
451	20240621	112900	340630605	1896	1896	1896	1896	1
452	20240621	112800	340628709	1896	1896	1896	1896	0
453	20240621	112700	340628709	1896	1896	1896	1896	2
454	20240621	112600	340624917	1896	1896	1896	1896	562
455	20240621	112500	339559365	1896	1896	1896	1896	2694
456	20240621	112400	334451541	1896	1897	1897	1896	1769
457	20240621	112300	331097515	1896	1897	1897	1896	20
458	20240621	112200	331059585	1901	1901	1901	1901	0
459	20240621	112100	331059585	1901	1901	1901	1901	0
460	20240621	112000	331059585	1901	1901	1901	1901	0
461	20240621	111900	331059585	1901	1901	1901	1901	0
462	20240621	111800	331059585	1901	1901	1901	1901	24
463	20240621	111700	331013961	1901	1897	1901	1896	4217
464	20240621	111600	323016635	1901	1897	1901	1897	7
465	20240621	111500	323003352	1897	1897	1897	1897	0
466	20240621	111400	323003352	1897	1897	1897	1897	0
467	20240621	111300	323003352	1897	1899	1899	1897	260
468	20240621	111200	322510109	1901	1901	1901	1901	1
469	20240621	111100	322508208	1901	1901	1901	1901	7
470	20240621	111000	322494901	1901	1901	1901	1901	0
471	20240621	110900	322494901	1901	1901	1901	1901	0
472	20240621	110800	322494901	1901	1901	1901	1901	1264
473	20240621	110700	320092037	1901	1897	1901	1897	1781
474	20240621	110600	316713326	1896	1897	1897	1896	802
475	20240621	110500	315192732	1897	1897	1897	1897	51
476	20240621	110400	315095985	1897	1897	1897	1897	102
477	20240621	110300	314902491	1897	1896	1897	1896	4381
478	20240621	110200	306596096	1897	1897	1897	1896	654
479	20240621	110100	305355942	1896	1897	1897	1895	1278
480	20240621	110000	302932854	1896	1897	1897	1896	9049
481	20240621	105900	285775949	1897	1897	1897	1896	576
482	20240621	105800	284683278	1897	1898	1898	1897	5154
483	20240621	105700	274905763	1898	1898	1898	1898	0
484	20240621	105600	274905763	1898	1898	1898	1898	0
485	20240621	105500	274905763	1898	1900	1900	1898	3500
486	20240621	105400	268262658	1900	1900	1900	1900	99
487	20240621	105300	268074558	1903	1903	1903	1903	0
488	20240621	105200	268074558	1903	1903	1903	1903	0
489	20240621	105100	268074558	1903	1903	1903	1903	2
490	20240621	105000	268070752	1898	1900	1900	1898	400
491	20240621	104900	267311517	1903	1903	1903	1903	0
492	20240621	104800	267311517	1903	1903	1903	1903	0
493	20240621	104700	267311517	1903	1903	1904	1903	5001
494	20240621	104600	257794613	1903	1903	1903	1903	1
495	20240621	104500	257792710	1898	1903	1903	1898	3194
496	20240621	104400	251730250	1903	1903	1903	1903	5
497	20240621	104300	251720735	1903	1903	1903	1899	637
498	20240621	104200	250510571	1903	1903	1903	1903	20
499	20240621	104100	250472511	1903	1903	1903	1903	0
500	20240621	104000	250472511	1903	1903	1903	1903	1
501	20240621	103900	250470608	1903	1903	1903	1903	0
502	20240621	103800	250470608	1903	1903	1903	1903	0
503	20240621	103700	250470608	1903	1900	1903	1900	301
504	20240621	103600	249898705	1903	1900	1903	1900	6
505	20240621	103500	249887302	1905	1905	1905	1905	0
506	20240621	103400	249887302	1905	1898	1905	1898	3
507	20240621	103300	249881594	1905	1905	1905	1905	20
508	20240621	103200	249843494	1905	1899	1905	1899	129
509	20240621	103100	249597933	1899	1899	1899	1899	876
510	20240621	103000	247934409	1905	1898	1905	1898	3990
511	20240621	102900	240358241	1899	1902	1905	1899	986
512	20240621	102800	238485797	1905	1902	1905	1902	1008
513	20240621	102700	236565578	1905	1903	1905	1903	2357
514	20240621	102600	232075503	1905	1905	1905	1905	0
515	20240621	102500	232075503	1905	1905	1905	1905	100
516	20240621	102400	231885003	1905	1902	1905	1902	12
517	20240621	102300	231862170	1902	1902	1902	1902	0
518	20240621	102200	231862170	1902	1903	1903	1898	441
519	20240621	102100	231024338	1905	1905	1905	1905	50
520	20240621	102000	230929088	1905	1905	1905	1905	1
521	20240621	101900	230927183	1905	1905	1905	1905	0
522	20240621	101800	230927183	1905	1904	1905	1904	101
523	20240621	101700	230734878	1904	1904	1904	1904	1
524	20240621	101600	230732974	1903	1898	1903	1898	2079
525	20240621	101500	226787022	1898	1903	1903	1898	1033
526	20240621	101400	224825630	1905	1903	1905	1903	35
527	20240621	101300	224759019	1903	1903	1903	1903	1
528	20240621	101200	224757116	1900	1900	1900	1900	2892
529	20240621	101100	219262316	1899	1899	1899	1899	2000
530	20240621	101000	215464316	1900	1899	1900	1899	364
531	20240621	100900	214773079	1899	1900	1900	1899	2234
532	20240621	100800	210529886	1903	1903	1903	1903	2
533	20240621	100700	210526080	1900	1902	1902	1900	400
534	20240621	100600	209765866	1903	1903	1903	1903	1102
535	20240621	100500	207668760	1903	1903	1903	1903	100
536	20240621	100400	207478460	1900	1901	1901	1900	101
537	20240621	100300	207286550	1903	1903	1903	1903	115
538	20240621	100200	207067705	1903	1903	1903	1903	422
539	20240621	100100	206264639	1903	1903	1903	1903	7
540	20240621	100000	206251318	1903	1899	1903	1899	172
541	20240621	095900	205924010	1903	1900	1903	1900	1642
542	20240621	095800	202803868	1903	1903	1903	1903	11
543	20240621	095700	202782935	1903	1902	1903	1900	7267
544	20240621	095600	188972584	1904	1904	1904	1904	464
545	20240621	095500	188089128	1904	1904	1904	1904	38
546	20240621	095400	188016776	1904	1901	1904	1901	403
547	20240621	095300	187250064	1904	1904	1904	1904	1
548	20240621	095200	187248160	1905	1902	1905	1902	55
549	20240621	095100	187143544	1905	1905	1905	1905	0
550	20240621	095000	187143544	1905	1905	1905	1905	1
551	20240621	094900	187141639	1905	1905	1905	1905	8
552	20240621	094800	187126399	1905	1905	1905	1905	0
553	20240621	094700	187126399	1905	1905	1905	1905	900
554	20240621	094600	185411899	1905	1905	1905	1905	2
555	20240621	094500	185408089	1905	1905	1905	1905	0
556	20240621	094400	185408089	1905	1905	1905	1905	0
557	20240621	094300	185408089	1905	1902	1905	1902	19
558	20240621	094200	185371900	1905	1905	1905	1902	4
559	20240621	094100	185364283	1906	1906	1906	1902	5
560	20240621	094000	185354760	1903	1906	1906	1903	6
561	20240621	093900	185343333	1900	1900	1900	1900	0
562	20240621	093800	185343333	1900	1904	1905	1900	818
563	20240621	093700	183787690	1905	1905	1905	1905	74
564	20240621	093600	183646720	1905	1905	1905	1905	120
565	20240621	093500	183418120	1905	1905	1905	1905	12
566	20240621	093400	183395260	1905	1905	1905	1905	50
567	20240621	093300	183300010	1905	1905	1905	1905	1
568	20240621	093200	183298105	1897	1899	1899	1897	7509
569	20240621	093100	169052798	1905	1905	1905	1905	3
570	20240621	093000	169047083	1898	1905	1905	1897	1576
571	20240621	092900	166047566	1905	1905	1905	1905	1
572	20240621	092800	166045661	1897	1905	1905	1897	2072
573	20240621	092700	162114788	1899	1899	1899	1899	78
574	20240621	092600	161966666	1905	1905	1905	1905	0
575	20240621	092500	161966666	1905	1905	1905	1905	210
576	20240621	092400	161566616	1905	1901	1905	1896	18581
577	20240621	092300	126274570	1906	1902	1906	1902	5027
578	20240621	092200	116713208	1906	1906	1906	1902	818
579	20240621	092100	115157325	1902	1903	1903	1902	3878
580	20240621	092000	107780997	1902	1903	1903	1902	3898
581	20240621	091900	100366949	1905	1906	1906	1902	581
582	20240621	091800	99261770	1906	1902	1906	1902	2249
583	20240621	091700	94982668	1903	1904	1907	1901	13508
584	20240621	091600	69286320	1910	1910	1910	1910	12
585	20240621	091500	69263400	1904	1906	1910	1904	16562
586	20240621	091400	37713975	1910	1911	1911	1906	100
587	20240621	091300	37523353	1911	1907	1911	1906	2158
588	20240621	091200	33409813	1907	1906	1912	1906	753
589	20240621	091100	31974064	1906	1913	1913	1905	5974
590	20240621	091000	20588290	1905	1906	1913	1905	3399
591	20240621	090900	14111029	1906	1908	1908	1906	4134
592	20240621	090800	6231051	1915	1915	1915	1915	0
593	20240621	090700	6231051	1915	1906	1915	1906	103
594	20240621	090600	6034678	1907	1907	1907	1907	320
595	20240621	090500	5424438	1915	1916	1916	1906	705
596	20240621	090400	4077320	1911	1917	1917	1911	212
597	20240621	090300	3671842	1919	1919	1919	1910	592
598	20240621	090200	2538654	1920	1920	1920	1920	0
599	20240621	090100	2538654	1920	1920	1920	1920	520
600	20240621	090000	1540254	1921	1920	1922	1920	802