KissMeData/012860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185900	330524763	1897	1897	1897	1897	4901
3	20240627	185800	330524763	1897	1897	1897	1897	0
4	20240627	185700	330524763	1897	1897	1897	1897	0
5	20240627	185600	330524763	1897	1897	1897	1897	0
6	20240627	185500	330524763	1897	1897	1897	1897	0
7	20240627	185400	330524763	1897	1897	1897	1897	0
8	20240627	185300	330524763	1897	1897	1897	1897	0
9	20240627	185200	330524763	1897	1897	1897	1897	0
10	20240627	185100	330524763	1897	1897	1897	1897	0
11	20240627	185000	330524763	1897	1897	1897	1897	0
12	20240627	184900	330524763	1897	1897	1897	1897	0
13	20240627	184800	330524763	1897	1897	1897	1897	0
14	20240627	184700	330524763	1897	1897	1897	1897	0
15	20240627	184600	330524763	1897	1897	1897	1897	0
16	20240627	184500	330524763	1897	1897	1897	1897	0
17	20240627	184400	330524763	1897	1897	1897	1897	0
18	20240627	184300	330524763	1897	1897	1897	1897	0
19	20240627	184200	330524763	1897	1897	1897	1897	0
20	20240627	184100	330524763	1897	1897	1897	1897	0
21	20240627	184000	330524763	1897	1897	1897	1897	0
22	20240627	183900	330524763	1897	1897	1897	1897	0
23	20240627	183800	330524763	1897	1897	1897	1897	0
24	20240627	183700	330524763	1897	1897	1897	1897	0
25	20240627	183600	330524763	1897	1897	1897	1897	0
26	20240627	183500	330524763	1897	1897	1897	1897	0
27	20240627	183400	330524763	1897	1897	1897	1897	0
28	20240627	183300	330524763	1897	1897	1897	1897	0
29	20240627	183200	330524763	1897	1897	1897	1897	0
30	20240627	183100	330524763	1897	1897	1897	1897	0
31	20240627	183000	330524763	1897	1897	1897	1897	0
32	20240627	182900	330524763	1897	1897	1897	1897	4901
33	20240627	182800	330524763	1897	1897	1897	1897	0
34	20240627	182700	330524763	1897	1897	1897	1897	0
35	20240627	182600	330524763	1897	1897	1897	1897	0
36	20240627	182500	330524763	1897	1897	1897	1897	0
37	20240627	182400	330524763	1897	1897	1897	1897	0
38	20240627	182300	330524763	1897	1897	1897	1897	0
39	20240627	182200	330524763	1897	1897	1897	1897	0
40	20240627	182100	330524763	1897	1897	1897	1897	0
41	20240627	182000	330524763	1897	1897	1897	1897	0
42	20240627	181900	330524763	1897	1897	1897	1897	0
43	20240627	181800	330524763	1897	1897	1897	1897	0
44	20240627	181700	330524763	1897	1897	1897	1897	0
45	20240627	181600	330524763	1897	1897	1897	1897	0
46	20240627	181500	330524763	1897	1897	1897	1897	0
47	20240627	181400	330524763	1897	1897	1897	1897	0
48	20240627	181300	330524763	1897	1897	1897	1897	0
49	20240627	181200	330524763	1897	1897	1897	1897	0
50	20240627	181100	330524763	1897	1897	1897	1897	0
51	20240627	181000	330524763	1897	1897	1897	1897	0
52	20240627	180900	330524763	1897	1897	1897	1897	0
53	20240627	180800	330524763	1897	1897	1897	1897	0
54	20240627	180700	330524763	1897	1897	1897	1897	0
55	20240627	180600	330524763	1897	1897	1897	1897	0
56	20240627	180500	330524763	1897	1897	1897	1897	0
57	20240627	180400	330524763	1897	1897	1897	1897	0
58	20240627	180300	330524763	1897	1897	1897	1897	0
59	20240627	180200	330524763	1897	1897	1897	1897	0
60	20240627	180100	330524763	1897	1897	1897	1897	0
61	20240627	180000	330524763	1897	1897	1897	1897	0
62	20240627	175900	330524763	1897	1897	1897	1897	4901
63	20240627	175800	330524763	1897	1897	1897	1897	0
64	20240627	175700	330524763	1897	1897	1897	1897	0
65	20240627	175600	330524763	1897	1897	1897	1897	0
66	20240627	175500	330524763	1897	1897	1897	1897	0
67	20240627	175400	330524763	1897	1897	1897	1897	0
68	20240627	175300	330524763	1897	1897	1897	1897	0
69	20240627	175200	330524763	1897	1897	1897	1897	0
70	20240627	175100	330524763	1897	1897	1897	1897	0
71	20240627	175000	330524763	1897	1897	1897	1897	0
72	20240627	174900	330524763	1897	1897	1897	1897	0
73	20240627	174800	330524763	1897	1897	1897	1897	0
74	20240627	174700	330524763	1897	1897	1897	1897	0
75	20240627	174600	330524763	1897	1897	1897	1897	0
76	20240627	174500	330524763	1897	1897	1897	1897	0
77	20240627	174400	330524763	1897	1897	1897	1897	0
78	20240627	174300	330524763	1897	1897	1897	1897	0
79	20240627	174200	330524763	1897	1897	1897	1897	0
80	20240627	174100	330524763	1897	1897	1897	1897	0
81	20240627	174000	330524763	1897	1897	1897	1897	0
82	20240627	173900	330524763	1897	1897	1897	1897	0
83	20240627	173800	330524763	1897	1897	1897	1897	0
84	20240627	173700	330524763	1897	1897	1897	1897	0
85	20240627	173600	330524763	1897	1897	1897	1897	0
86	20240627	173500	330524763	1897	1897	1897	1897	0
87	20240627	173400	330524763	1897	1897	1897	1897	0
88	20240627	173300	330524763	1897	1897	1897	1897	0
89	20240627	173200	330524763	1897	1897	1897	1897	0
90	20240627	173100	330524763	1897	1897	1897	1897	0
91	20240627	173000	330524763	1897	1897	1897	1897	0
92	20240627	172900	330524763	1897	1897	1897	1897	4901
93	20240627	172800	330524763	1897	1897	1897	1897	0
94	20240627	172700	330524763	1897	1897	1897	1897	0
95	20240627	172600	330524763	1897	1897	1897	1897	0
96	20240627	172500	330524763	1897	1897	1897	1897	0
97	20240627	172400	330524763	1897	1897	1897	1897	0
98	20240627	172300	330524763	1897	1897	1897	1897	0
99	20240627	172200	330524763	1897	1897	1897	1897	0
100	20240627	172100	330524763	1897	1897	1897	1897	0
101	20240627	172000	330524763	1897	1897	1897	1897	0
102	20240627	171900	330524763	1897	1897	1897	1897	0
103	20240627	171800	330524763	1897	1897	1897	1897	0
104	20240627	171700	330524763	1897	1897	1897	1897	0
105	20240627	171600	330524763	1897	1897	1897	1897	0
106	20240627	171500	330524763	1897	1897	1897	1897	0
107	20240627	171400	330524763	1897	1897	1897	1897	0
108	20240627	171300	330524763	1897	1897	1897	1897	0
109	20240627	171200	330524763	1897	1897	1897	1897	0
110	20240627	171100	330524763	1897	1897	1897	1897	0
111	20240627	171000	330524763	1897	1897	1897	1897	0
112	20240627	170900	330524763	1897	1897	1897	1897	0
113	20240627	170800	330524763	1897	1897	1897	1897	0
114	20240627	170700	330524763	1897	1897	1897	1897	0
115	20240627	170600	330524763	1897	1897	1897	1897	0
116	20240627	170500	330524763	1897	1897	1897	1897	0
117	20240627	170400	330524763	1897	1897	1897	1897	0
118	20240627	170300	330524763	1897	1897	1897	1897	0
119	20240627	170200	330524763	1897	1897	1897	1897	0
120	20240627	170100	330524763	1897	1897	1897	1897	0
121	20240627	170000	330524763	1897	1897	1897	1897	0
122	20240627	165900	330524763	1897	1897	1897	1897	4901
123	20240627	165800	330524763	1897	1897	1897	1897	0
124	20240627	165700	330524763	1897	1897	1897	1897	0
125	20240627	165600	330524763	1897	1897	1897	1897	0
126	20240627	165500	330524763	1897	1897	1897	1897	0
127	20240627	165400	330524763	1897	1897	1897	1897	0
128	20240627	165300	330524763	1897	1897	1897	1897	0
129	20240627	165200	330524763	1897	1897	1897	1897	0
130	20240627	165100	330524763	1897	1897	1897	1897	0
131	20240627	165000	330524763	1897	1897	1897	1897	0
132	20240627	164900	330524763	1897	1897	1897	1897	0
133	20240627	164800	330524763	1897	1897	1897	1897	0
134	20240627	164700	330524763	1897	1897	1897	1897	0
135	20240627	164600	330524763	1897	1897	1897	1897	0
136	20240627	164500	330524763	1897	1897	1897	1897	0
137	20240627	164400	330524763	1897	1897	1897	1897	0
138	20240627	164300	330524763	1897	1897	1897	1897	0
139	20240627	164200	330524763	1897	1897	1897	1897	0
140	20240627	164100	330524763	1897	1897	1897	1897	0
141	20240627	164000	330524763	1897	1897	1897	1897	0
142	20240627	163900	330524763	1897	1897	1897	1897	0
143	20240627	163800	330524763	1897	1897	1897	1897	0
144	20240627	163700	330524763	1897	1897	1897	1897	0
145	20240627	163600	330524763	1897	1897	1897	1897	0
146	20240627	163500	330524763	1897	1897	1897	1897	0
147	20240627	163400	330524763	1897	1897	1897	1897	0
148	20240627	163300	330524763	1897	1897	1897	1897	0
149	20240627	163200	330524763	1897	1897	1897	1897	0
150	20240627	163100	330524763	1897	1897	1897	1897	0
151	20240627	163000	330524763	1897	1897	1897	1897	0
152	20240627	162900	330524763	1897	1897	1897	1897	4901
153	20240627	162800	330524763	1897	1897	1897	1897	0
154	20240627	162700	330524763	1897	1897	1897	1897	0
155	20240627	162600	330524763	1897	1897	1897	1897	0
156	20240627	162500	330524763	1897	1897	1897	1897	0
157	20240627	162400	330524763	1897	1897	1897	1897	0
158	20240627	162300	330524763	1897	1897	1897	1897	0
159	20240627	162200	330524763	1897	1897	1897	1897	0
160	20240627	162100	330524763	1897	1897	1897	1897	0
161	20240627	162000	330524763	1897	1897	1897	1897	0
162	20240627	161900	330524763	1897	1897	1897	1897	0
163	20240627	161800	330524763	1897	1897	1897	1897	0
164	20240627	161700	330524763	1897	1897	1897	1897	0
165	20240627	161600	330524763	1897	1897	1897	1897	0
166	20240627	161500	330524763	1897	1897	1897	1897	0
167	20240627	161400	330524763	1897	1897	1897	1897	0
168	20240627	161300	330524763	1897	1897	1897	1897	0
169	20240627	161200	330524763	1897	1897	1897	1897	0
170	20240627	161100	330524763	1897	1897	1897	1897	0
171	20240627	161000	330524763	1897	1897	1897	1897	0
172	20240627	160900	330524763	1897	1897	1897	1897	0
173	20240627	160800	330524763	1897	1897	1897	1897	0
174	20240627	160700	330524763	1897	1897	1897	1897	0
175	20240627	160600	330524763	1897	1897	1897	1897	0
176	20240627	160500	330524763	1897	1897	1897	1897	0
177	20240627	160400	330524763	1897	1897	1897	1897	0
178	20240627	160300	330524763	1897	1897	1897	1897	0
179	20240627	160200	330524763	1897	1897	1897	1897	0
180	20240627	160100	330524763	1897	1897	1897	1897	0
181	20240627	160000	330524763	1897	1897	1897	1897	0
182	20240627	155900	330524763	1897	1897	1897	1897	4901
183	20240627	155800	330524763	1897	1897	1897	1897	0
184	20240627	155700	330524763	1897	1897	1897	1897	0
185	20240627	155600	330524763	1897	1897	1897	1897	0
186	20240627	155500	330524763	1897	1897	1897	1897	0
187	20240627	155400	330524763	1897	1897	1897	1897	0
188	20240627	155300	330524763	1897	1897	1897	1897	0
189	20240627	155200	330524763	1897	1897	1897	1897	0
190	20240627	155100	330524763	1897	1897	1897	1897	0
191	20240627	155000	330524763	1897	1897	1897	1897	0
192	20240627	154900	330524763	1897	1897	1897	1897	0
193	20240627	154800	330524763	1897	1897	1897	1897	0
194	20240627	154700	330524763	1897	1897	1897	1897	0
195	20240627	154600	330524763	1897	1897	1897	1897	0
196	20240627	154500	330524763	1897	1897	1897	1897	0
197	20240627	154400	330524763	1897	1897	1897	1897	0
198	20240627	154300	330524763	1897	1897	1897	1897	0
199	20240627	154200	330524763	1897	1897	1897	1897	0
200	20240627	154100	330524763	1897	1897	1897	1897	0
201	20240627	154000	330524763	1897	1897	1897	1897	0
202	20240627	153900	330524763	1897	1897	1897	1897	0
203	20240627	153800	330524763	1897	1897	1897	1897	0
204	20240627	153700	330524763	1897	1897	1897	1897	0
205	20240627	153600	330524763	1897	1897	1897	1897	0
206	20240627	153500	330524763	1897	1897	1897	1897	0
207	20240627	153400	330524763	1897	1897	1897	1897	0
208	20240627	153300	330524763	1897	1897	1897	1897	0
209	20240627	153200	330524763	1897	1897	1897	1897	0
210	20240627	153100	330524763	1897	1897	1897	1897	0
211	20240627	153000	330524763	1897	1897	1897	1897	4901
212	20240627	152900	321227566	1899	1899	1899	1899	0
213	20240627	152800	321227566	1899	1899	1899	1899	0
214	20240627	152700	321227566	1899	1899	1899	1899	0
215	20240627	152600	321227566	1899	1899	1899	1899	0
216	20240627	152500	321227566	1899	1899	1899	1899	0
217	20240627	152400	321227566	1899	1899	1899	1899	0
218	20240627	152300	321227566	1899	1899	1899	1899	0
219	20240627	152200	321227566	1899	1899	1899	1899	0
220	20240627	152100	321227566	1899	1899	1899	1899	0
221	20240627	152000	321227566	1899	1899	1899	1899	0
222	20240627	151900	321227566	1899	1905	1905	1898	141
223	20240627	151800	320959676	1905	1898	1905	1898	232
224	20240627	151700	320518556	1898	1905	1905	1898	1207
225	20240627	151600	318227621	1905	1905	1905	1905	1
226	20240627	151500	318225716	1905	1898	1905	1898	98
227	20240627	151400	318039656	1905	1905	1905	1905	0
228	20240627	151300	318039656	1905	1905	1905	1905	0
229	20240627	151200	318039656	1905	1905	1905	1905	0
230	20240627	151100	318039656	1905	1905	1905	1905	4
231	20240627	151000	318032036	1898	1900	1900	1898	7447
232	20240627	150900	303888162	1901	1905	1905	1901	104
233	20240627	150800	303690450	1901	1902	1902	1901	2101
234	20240627	150700	299696448	1906	1906	1906	1906	0
235	20240627	150600	299696448	1906	1906	1906	1906	2
236	20240627	150500	299692636	1900	1901	1901	1900	100
237	20240627	150400	299502625	1906	1906	1906	1906	0
238	20240627	150300	299502625	1906	1906	1906	1906	0
239	20240627	150200	299502625	1906	1906	1906	1906	0
240	20240627	150100	299502625	1906	1906	1906	1906	2
241	20240627	150000	299498813	1901	1901	1901	1901	0
242	20240627	145900	299498813	1901	1901	1901	1901	2
243	20240627	145800	299495011	1907	1907	1907	1907	2
244	20240627	145700	299491197	1907	1907	1907	1907	0
245	20240627	145600	299491197	1907	1907	1907	1907	2
246	20240627	145500	299487383	1907	1907	1907	1907	1
247	20240627	145400	299485476	1900	1900	1900	1900	558
248	20240627	145300	298425276	1908	1908	1908	1908	0
249	20240627	145200	298425276	1908	1908	1908	1908	0
250	20240627	145100	298425276	1908	1908	1908	1908	0
251	20240627	145000	298425276	1908	1908	1908	1908	0
252	20240627	144900	298425276	1908	1908	1908	1908	2
253	20240627	144800	298421460	1908	1909	1909	1908	234
254	20240627	144700	297974755	1909	1909	1909	1909	2
255	20240627	144600	297970937	1909	1909	1909	1909	9
256	20240627	144500	297953756	1909	1909	1909	1909	0
257	20240627	144400	297953756	1909	1909	1909	1909	2
258	20240627	144300	297949938	1900	1901	1901	1900	1782
259	20240627	144200	294563946	1909	1909	1909	1909	0
260	20240627	144100	294563946	1909	1909	1909	1909	2
261	20240627	144000	294560128	1901	1909	1909	1901	1057
262	20240627	143900	292542395	1909	1901	1909	1901	114
263	20240627	143800	292325569	1900	1900	1900	1900	0
264	20240627	143700	292325569	1900	1910	1910	1900	6
265	20240627	143600	292314149	1900	1900	1900	1900	0
266	20240627	143500	292314149	1900	1903	1903	1900	1410
267	20240627	143400	289633734	1910	1910	1910	1910	30
268	20240627	143300	289576434	1910	1910	1910	1910	2
269	20240627	143200	289572614	1910	1910	1910	1910	2
270	20240627	143100	289568794	1910	1910	1910	1910	2
271	20240627	143000	289564974	1910	1910	1910	1910	2
272	20240627	142900	289561154	1910	1910	1910	1910	3
273	20240627	142800	289555424	1901	1910	1910	1901	800
274	20240627	142700	288033124	1910	1910	1910	1910	0
275	20240627	142600	288033124	1910	1910	1910	1910	0
276	20240627	142500	288033124	1910	1910	1910	1910	10
277	20240627	142400	288014024	1910	1910	1910	1910	41
278	20240627	142300	287935714	1910	1910	1910	1910	0
279	20240627	142200	287935714	1910	1910	1910	1910	0
280	20240627	142100	287935714	1910	1902	1910	1901	1672
281	20240627	142000	284748146	1910	1910	1910	1910	523
282	20240627	141900	283749216	1910	1910	1910	1910	1000
283	20240627	141800	281839216	1910	1910	1910	1910	3
284	20240627	141700	281833486	1910	1910	1910	1910	0
285	20240627	141600	281833486	1910	1910	1910	1910	0
286	20240627	141500	281833486	1910	1910	1910	1910	0
287	20240627	141400	281833486	1910	1910	1910	1910	0
288	20240627	141300	281833486	1910	1910	1910	1910	0
289	20240627	141200	281833486	1910	1910	1910	1910	0
290	20240627	141100	281833486	1910	1910	1910	1910	0
291	20240627	141000	281833486	1910	1910	1910	1910	0
292	20240627	140900	281833486	1910	1910	1910	1910	0
293	20240627	140800	281833486	1910	1910	1910	1910	0
294	20240627	140700	281833486	1910	1910	1910	1910	6
295	20240627	140600	281822026	1910	1910	1910	1910	1
296	20240627	140500	281820116	1902	1902	1902	1902	2
297	20240627	140400	281816312	1910	1909	1910	1909	2
298	20240627	140300	281812493	1908	1908	1908	1908	0
299	20240627	140200	281812493	1908	1908	1908	1908	0
300	20240627	140100	281812493	1908	1908	1908	1908	1
301	20240627	140000	281810585	1900	1902	1902	1900	5000
302	20240627	135900	272307185	1900	1901	1901	1900	800
303	20240627	135800	270786993	1901	1907	1907	1901	2172
304	20240627	135700	266656104	1905	1905	1905	1905	0
305	20240627	135600	266656104	1905	1905	1905	1905	0
306	20240627	135500	266656104	1905	1905	1905	1905	0
307	20240627	135400	266656104	1905	1905	1905	1905	0
308	20240627	135300	266656104	1905	1905	1905	1905	0
309	20240627	135200	266656104	1905	1905	1905	1905	1961
310	20240627	135100	262920399	1905	1905	1905	1905	50
311	20240627	135000	262825149	1905	1905	1905	1905	0
312	20240627	134900	262825149	1905	1905	1905	1905	0
313	20240627	134800	262825149	1905	1905	1905	1905	193
314	20240627	134700	262457484	1905	1904	1905	1904	269
315	20240627	134600	261945046	1905	1905	1905	1904	220
316	20240627	134500	261526045	1908	1908	1908	1908	1
317	20240627	134400	261524137	1905	1905	1905	1905	1
318	20240627	134300	261522232	1908	1908	1908	1908	200
319	20240627	134200	261140632	1908	1908	1908	1908	0
320	20240627	134100	261140632	1908	1908	1908	1908	0
321	20240627	134000	261140632	1908	1908	1908	1905	282
322	20240627	133900	260603257	1908	1908	1908	1908	0
323	20240627	133800	260603257	1908	1908	1908	1908	0
324	20240627	133700	260603257	1908	1908	1908	1908	1
325	20240627	133600	260601349	1905	1905	1905	1905	215
326	20240627	133500	260191774	1905	1905	1905	1905	1
327	20240627	133400	260189869	1904	1904	1904	1904	0
328	20240627	133300	260189869	1904	1904	1904	1904	1
329	20240627	133200	260187965	1901	1901	1901	1901	0
330	20240627	133100	260187965	1901	1901	1901	1901	0
331	20240627	133000	260187965	1901	1901	1901	1901	0
332	20240627	132900	260187965	1901	1901	1901	1901	0
333	20240627	132800	260187965	1901	1901	1901	1901	0
334	20240627	132700	260187965	1901	1901	1901	1901	0
335	20240627	132600	260187965	1901	1901	1901	1901	0
336	20240627	132500	260187965	1901	1901	1901	1901	120
337	20240627	132400	259959845	1901	1901	1901	1901	0
338	20240627	132300	259959845	1901	1901	1901	1901	0
339	20240627	132200	259959845	1901	1901	1901	1901	248
340	20240627	132100	259488397	1901	1903	1903	1901	300
341	20240627	132000	258918050	1903	1903	1903	1903	1
342	20240627	131900	258916147	1905	1905	1905	1905	0
343	20240627	131800	258916147	1905	1905	1905	1905	1
344	20240627	131700	258914242	1904	1904	1904	1904	0
345	20240627	131600	258914242	1904	1904	1904	1904	600
346	20240627	131500	257771842	1905	1905	1905	1905	524
347	20240627	131400	256773622	1909	1909	1909	1909	0
348	20240627	131300	256773622	1909	1909	1909	1909	0
349	20240627	131200	256773622	1909	1909	1909	1909	0
350	20240627	131100	256773622	1909	1909	1909	1909	0
351	20240627	131000	256773622	1909	1909	1909	1909	0
352	20240627	130900	256773622	1909	1904	1909	1904	138
353	20240627	130800	256510755	1905	1905	1905	1905	20
354	20240627	130700	256472655	1909	1909	1909	1909	0
355	20240627	130600	256472655	1909	1909	1909	1909	4
356	20240627	130500	256465019	1909	1909	1909	1909	0
357	20240627	130400	256465019	1909	1909	1909	1909	100
358	20240627	130300	256274119	1906	1908	1908	1906	240
359	20240627	130200	255816629	1909	1909	1909	1909	200
360	20240627	130100	255434829	1909	1909	1909	1909	0
361	20240627	130000	255434829	1909	1908	1909	1908	20
362	20240627	125900	255396659	1906	1907	1909	1906	26
363	20240627	125800	255347075	1906	1910	1910	1906	130
364	20240627	125700	255099050	1910	1909	1912	1907	59
365	20240627	125600	254986387	1911	1907	1911	1907	82
366	20240627	125500	254830005	1907	1907	1907	1907	115
367	20240627	125400	254610700	1907	1907	1907	1907	60
368	20240627	125300	254496280	1907	1907	1907	1907	540
369	20240627	125200	253466500	1907	1906	1907	1906	582
370	20240627	125100	252357146	1906	1906	1906	1906	12
371	20240627	125000	252334274	1906	1900	1906	1898	350
372	20240627	124900	251669560	1899	1899	1899	1899	0
373	20240627	124800	251669560	1899	1899	1899	1899	1884
374	20240627	124700	248091844	1899	1899	1899	1899	0
375	20240627	124600	248091844	1899	1901	1901	1899	1121
376	20240627	124500	245961910	1907	1907	1907	1907	0
377	20240627	124400	245961910	1907	1907	1907	1907	0
378	20240627	124300	245961910	1907	1907	1907	1907	5
379	20240627	124200	245952375	1907	1907	1907	1907	1
380	20240627	124100	245950468	1900	1900	1900	1900	0
381	20240627	124000	245950468	1900	1900	1900	1900	176
382	20240627	123900	245616068	1907	1907	1907	1907	0
383	20240627	123800	245616068	1907	1907	1907	1907	0
384	20240627	123700	245616068	1907	1907	1907	1907	1
385	20240627	123600	245614161	1900	1900	1900	1900	0
386	20240627	123500	245614161	1900	1900	1900	1900	0
387	20240627	123400	245614161	1900	1900	1900	1900	100
388	20240627	123300	245424161	1907	1907	1907	1907	0
389	20240627	123200	245424161	1907	1907	1907	1907	0
390	20240627	123100	245424161	1907	1907	1907	1907	0
391	20240627	123000	245424161	1907	1907	1907	1907	0
392	20240627	122900	245424161	1907	1907	1907	1907	0
393	20240627	122800	245424161	1907	1907	1907	1907	125
394	20240627	122700	245185786	1907	1907	1907	1907	0
395	20240627	122600	245185786	1907	1907	1907	1907	0
396	20240627	122500	245185786	1907	1907	1907	1907	0
397	20240627	122400	245185786	1907	1907	1907	1907	393
398	20240627	122300	244436335	1906	1906	1906	1906	0
399	20240627	122200	244436335	1906	1906	1906	1906	0
400	20240627	122100	244436335	1906	1906	1906	1906	10
401	20240627	122000	244417275	1907	1907	1907	1907	0
402	20240627	121900	244417275	1907	1907	1907	1907	0
403	20240627	121800	244417275	1907	1898	1907	1898	2076
404	20240627	121700	240477018	1899	1899	1899	1899	379
405	20240627	121600	239757297	1899	1899	1899	1899	6
406	20240627	121500	239745903	1899	1899	1899	1899	0
407	20240627	121400	239745903	1899	1899	1899	1899	0
408	20240627	121300	239745903	1899	1899	1899	1899	503
409	20240627	121200	238790706	1907	1905	1907	1900	6921
410	20240627	121100	225630321	1906	1906	1906	1906	100
411	20240627	121000	225439721	1907	1907	1907	1907	10
412	20240627	120900	225420651	1906	1906	1906	1906	210
413	20240627	120800	225020391	1906	1907	1907	1906	213
414	20240627	120700	224614220	1907	1907	1907	1907	0
415	20240627	120600	224614220	1907	1907	1907	1907	7
416	20240627	120500	224600871	1907	1907	1907	1907	0
417	20240627	120400	224600871	1907	1907	1907	1907	1
418	20240627	120300	224598964	1907	1907	1907	1907	0
419	20240627	120200	224598964	1907	1907	1907	1907	0
420	20240627	120100	224598964	1907	1907	1907	1907	0
421	20240627	120000	224598964	1907	1907	1907	1907	0
422	20240627	115900	224598964	1907	1907	1907	1907	0
423	20240627	115800	224598964	1907	1907	1907	1907	0
424	20240627	115700	224598964	1907	1907	1907	1907	0
425	20240627	115600	224598964	1907	1907	1907	1907	1
426	20240627	115500	224597057	1907	1907	1907	1907	0
427	20240627	115400	224597057	1907	1907	1907	1907	1
428	20240627	115300	224595150	1919	1919	1919	1919	0
429	20240627	115200	224595150	1919	1919	1919	1919	0
430	20240627	115100	224595150	1919	1907	1919	1907	3
431	20240627	115000	224589405	1919	1919	1919	1919	0
432	20240627	114900	224589405	1919	1919	1919	1919	0
433	20240627	114800	224589405	1919	1919	1919	1919	0
434	20240627	114700	224589405	1919	1919	1919	1919	0
435	20240627	114600	224589405	1919	1919	1919	1919	0
436	20240627	114500	224589405	1919	1919	1919	1919	0
437	20240627	114400	224589405	1919	1919	1919	1919	0
438	20240627	114300	224589405	1919	1919	1919	1919	10
439	20240627	114200	224570215	1919	1919	1919	1919	0
440	20240627	114100	224570215	1919	1919	1919	1919	20
441	20240627	114000	224531835	1919	1919	1919	1919	0
442	20240627	113900	224531835	1919	1919	1919	1919	1
443	20240627	113800	224529916	1921	1921	1921	1921	0
444	20240627	113700	224529916	1921	1921	1921	1921	0
445	20240627	113600	224529916	1921	1921	1921	1921	0
446	20240627	113500	224529916	1921	1921	1921	1921	2
447	20240627	113400	224526074	1907	1907	1907	1907	3
448	20240627	113300	224520353	1921	1921	1921	1921	4
449	20240627	113200	224512669	1921	1921	1921	1921	30
450	20240627	113100	224455039	1921	1921	1921	1921	0
451	20240627	113000	224455039	1921	1921	1921	1921	0
452	20240627	112900	224455039	1921	1921	1921	1921	5
453	20240627	112800	224445434	1921	1920	1921	1920	152
454	20240627	112700	224153592	1921	1921	1921	1921	20
455	20240627	112600	224115172	1921	1921	1921	1921	0
456	20240627	112500	224115172	1921	1921	1921	1921	3
457	20240627	112400	224109409	1921	1921	1921	1921	6
458	20240627	112300	224097883	1921	1921	1921	1921	0
459	20240627	112200	224097883	1921	1921	1921	1921	50
460	20240627	112100	224001833	1921	1921	1921	1921	2
461	20240627	112000	223997991	1902	1922	1922	1902	1158
462	20240627	111900	221791576	1912	1912	1912	1912	0
463	20240627	111800	221791576	1912	1912	1912	1912	0
464	20240627	111700	221791576	1912	1912	1912	1912	300
465	20240627	111600	221217976	1923	1923	1923	1923	0
466	20240627	111500	221217976	1923	1923	1923	1923	0
467	20240627	111400	221217976	1923	1923	1923	1923	0
468	20240627	111300	221217976	1923	1923	1923	1923	0
469	20240627	111200	221217976	1923	1923	1923	1923	0
470	20240627	111100	221217976	1923	1921	1923	1921	1800
471	20240627	111000	217758400	1923	1923	1923	1923	0
472	20240627	110900	217758400	1923	1923	1923	1923	0
473	20240627	110800	217758400	1923	1923	1923	1923	0
474	20240627	110700	217758400	1923	1924	1924	1923	133
475	20240627	110600	217502543	1924	1910	1924	1910	4331
476	20240627	110500	209207329	1902	1903	1903	1902	200
477	20240627	110400	208826856	1902	1903	1903	1902	347
478	20240627	110300	208166653	1902	1910	1910	1902	500
479	20240627	110200	207213242	1910	1910	1910	1910	40
480	20240627	110100	207136842	1911	1911	1911	1911	0
481	20240627	110000	207136842	1911	1911	1911	1911	0
482	20240627	105900	207136842	1911	1911	1911	1911	0
483	20240627	105800	207136842	1911	1911	1911	1911	105
484	20240627	105700	206936187	1911	1911	1911	1911	10
485	20240627	105600	206917077	1911	1911	1911	1911	3
486	20240627	105500	206911344	1901	1909	1909	1901	8580
487	20240627	105400	190576543	1911	1912	1912	1910	63
488	20240627	105300	190456207	1912	1912	1912	1912	0
489	20240627	105200	190456207	1912	1912	1912	1912	119
490	20240627	105100	190228679	1912	1912	1912	1912	0
491	20240627	105000	190228679	1912	1912	1912	1912	5
492	20240627	104900	190219119	1914	1914	1914	1914	0
493	20240627	104800	190219119	1914	1914	1914	1914	0
494	20240627	104700	190219119	1914	1914	1914	1914	25
495	20240627	104600	190171269	1914	1914	1914	1914	379
496	20240627	104500	189445863	1914	1914	1914	1914	2
497	20240627	104400	189442035	1914	1914	1914	1914	14
498	20240627	104300	189415239	1914	1913	1914	1913	1978
499	20240627	104200	185631320	1913	1913	1913	1913	4
500	20240627	104100	185623668	1913	1913	1913	1912	21
501	20240627	104000	185583497	1913	1913	1913	1913	0
502	20240627	103900	185583497	1913	1913	1913	1913	1
503	20240627	103800	185581584	1913	1913	1913	1913	0
504	20240627	103700	185581584	1913	1910	1913	1908	306
505	20240627	103600	184997320	1910	1910	1910	1910	1000
506	20240627	103500	183087320	1913	1913	1913	1913	0
507	20240627	103400	183087320	1913	1913	1913	1913	0
508	20240627	103300	183087320	1913	1913	1913	1913	6
509	20240627	103200	183075842	1910	1913	1913	1910	3669
510	20240627	103100	176063757	1914	1914	1914	1914	2
511	20240627	103000	176059929	1913	1914	1920	1913	553
512	20240627	102900	175001495	1914	1914	1914	1914	22
513	20240627	102800	174959387	1920	1920	1920	1920	0
514	20240627	102700	174959387	1920	1920	1920	1920	3
515	20240627	102600	174953627	1919	1919	1919	1919	201
516	20240627	102500	174567908	1919	1919	1919	1913	184
517	20240627	102400	174215782	1919	1919	1919	1919	60
518	20240627	102300	174100642	1920	1919	1920	1919	339
519	20240627	102200	173450099	1919	1919	1919	1919	15
520	20240627	102100	173421314	1919	1919	1919	1919	0
521	20240627	102000	173421314	1919	1919	1919	1919	181
522	20240627	101900	173073975	1920	1920	1920	1920	1
523	20240627	101800	173072055	1920	1920	1920	1920	51
524	20240627	101700	172974135	1919	1921	1921	1919	162
525	20240627	101600	172663027	1921	1921	1921	1920	225
526	20240627	101500	172230809	1924	1924	1924	1921	376
527	20240627	101400	171507414	1924	1924	1924	1924	4
528	20240627	101300	171499718	1920	1920	1924	1920	12678
529	20240627	101200	147157934	1920	1916	1920	1916	6968
530	20240627	101100	133798873	1916	1915	1916	1915	4
531	20240627	101000	133791210	1916	1917	1917	1911	821
532	20240627	100900	132221890	1917	1914	1917	1914	12031
533	20240627	100800	109176036	1914	1911	1914	1911	1068
534	20240627	100700	107133713	1911	1912	1912	1911	144
535	20240627	100600	106858527	1911	1911	1912	1911	861
536	20240627	100500	105213155	1913	1913	1913	1913	11
537	20240627	100400	105192112	1912	1912	1912	1912	1
538	20240627	100300	105190200	1913	1911	1913	1911	194
539	20240627	100200	104819324	1911	1910	1911	1906	1015
540	20240627	100100	102884582	1911	1911	1911	1911	0
541	20240627	100000	102884582	1911	1912	1912	1911	3
542	20240627	095900	102878847	1913	1913	1913	1913	0
543	20240627	095800	102878847	1913	1913	1913	1913	7
544	20240627	095700	102865456	1913	1912	1913	1906	802
545	20240627	095600	101336758	1913	1913	1913	1913	2
546	20240627	095500	101332932	1913	1913	1913	1913	1
547	20240627	095400	101331019	1914	1914	1914	1914	2
548	20240627	095300	101327191	1905	1905	1905	1905	10
549	20240627	095200	101308141	1914	1913	1914	1913	18
550	20240627	095100	101273702	1905	1906	1906	1905	920
551	20240627	095000	99520270	1914	1914	1914	1914	0
552	20240627	094900	99520270	1914	1914	1914	1914	72
553	20240627	094800	99382462	1914	1914	1914	1914	1355
554	20240627	094700	96788992	1914	1914	1914	1914	0
555	20240627	094600	96788992	1914	1904	1914	1904	6
556	20240627	094500	96777518	1914	1914	1914	1914	0
557	20240627	094400	96777518	1914	1914	1914	1914	100
558	20240627	094300	96586118	1914	1914	1914	1914	1512
559	20240627	094200	93692150	1914	1914	1914	1914	0
560	20240627	094100	93692150	1914	1914	1914	1914	0
561	20240627	094000	93692150	1914	1914	1914	1914	5
562	20240627	093900	93682580	1914	1913	1914	1913	2046
563	20240627	093800	89768581	1913	1913	1913	1913	955
564	20240627	093700	87941666	1913	1913	1913	1913	12
565	20240627	093600	87918710	1913	1913	1913	1913	0
566	20240627	093500	87918710	1913	1913	1913	1902	409
567	20240627	093400	87139986	1913	1913	1913	1913	1
568	20240627	093300	87138073	1913	1913	1913	1913	1
569	20240627	093200	87136160	1902	1911	1911	1902	852
570	20240627	093100	85509651	1913	1913	1913	1913	0
571	20240627	093000	85509651	1913	1913	1913	1913	0
572	20240627	092900	85509651	1913	1909	1914	1901	4714
573	20240627	092800	76503443	1910	1910	1910	1910	15
574	20240627	092700	76474793	1907	1905	1907	1905	728
575	20240627	092600	75087923	1907	1905	1907	1905	215
576	20240627	092500	74677948	1908	1908	1908	1908	173
577	20240627	092400	74347864	1908	1910	1910	1908	1444
578	20240627	092300	71592446	1910	1913	1913	1910	355
579	20240627	092200	70913622	1913	1914	1914	1913	138
580	20240627	092100	70649616	1914	1912	1914	1911	665
581	20240627	092000	69378641	1914	1910	1914	1910	512
582	20240627	091900	68400456	1910	1908	1911	1908	152
583	20240627	091800	68110334	1911	1911	1911	1908	1190
584	20240627	091700	65836690	1911	1914	1914	1911	1693
585	20240627	091600	62597545	1914	1912	1914	1912	1482
586	20240627	091500	59761197	1912	1914	1914	1912	630
587	20240627	091400	58555748	1914	1914	1915	1914	277
588	20240627	091300	58025565	1915	1914	1915	1913	216
589	20240627	091200	57612225	1915	1915	1915	1915	350
590	20240627	091100	56941975	1915	1909	1915	1909	3106
591	20240627	091000	50996092	1909	1906	1909	1906	1817
592	20240627	090900	47530448	1907	1900	1907	1900	1399
593	20240627	090800	44864148	1906	1906	1906	1906	13
594	20240627	090700	44839370	1906	1900	1907	1900	634
595	20240627	090600	43632765	1907	1900	1907	1896	151
596	20240627	090500	43346058	1907	1907	1907	1907	2
597	20240627	090400	43342244	1907	1900	1907	1900	1427
598	20240627	090300	40630681	1900	1900	1900	1900	150
599	20240627	090200	40345681	1900	1894	1900	1894	1352
600	20240627	090100	37784981	1894	1899	1899	1894	1174
601	20240627	090000	35557273	1900	1900	1900	1896	18044