KissMeData/012860/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	185900	588809866	1917	1917	1917	1917	2526
3	20240604	185800	588809866	1917	1917	1917	1917	0
4	20240604	185700	588809866	1917	1917	1917	1917	0
5	20240604	185600	588809866	1917	1917	1917	1917	0
6	20240604	185500	588809866	1917	1917	1917	1917	0
7	20240604	185400	588809866	1917	1917	1917	1917	0
8	20240604	185300	588809866	1917	1917	1917	1917	0
9	20240604	185200	588809866	1917	1917	1917	1917	0
10	20240604	185100	588809866	1917	1917	1917	1917	0
11	20240604	185000	588809866	1917	1917	1917	1917	0
12	20240604	184900	588809866	1917	1917	1917	1917	0
13	20240604	184800	588809866	1917	1917	1917	1917	0
14	20240604	184700	588809866	1917	1917	1917	1917	0
15	20240604	184600	588809866	1917	1917	1917	1917	0
16	20240604	184500	588809866	1917	1917	1917	1917	0
17	20240604	184400	588809866	1917	1917	1917	1917	0
18	20240604	184300	588809866	1917	1917	1917	1917	0
19	20240604	184200	588809866	1917	1917	1917	1917	0
20	20240604	184100	588809866	1917	1917	1917	1917	0
21	20240604	184000	588809866	1917	1917	1917	1917	0
22	20240604	183900	588809866	1917	1917	1917	1917	0
23	20240604	183800	588809866	1917	1917	1917	1917	0
24	20240604	183700	588809866	1917	1917	1917	1917	0
25	20240604	183600	588809866	1917	1917	1917	1917	0
26	20240604	183500	588809866	1917	1917	1917	1917	0
27	20240604	183400	588809866	1917	1917	1917	1917	0
28	20240604	183300	588809866	1917	1917	1917	1917	0
29	20240604	183200	588809866	1917	1917	1917	1917	0
30	20240604	183100	588809866	1917	1917	1917	1917	0
31	20240604	183000	588809866	1917	1917	1917	1917	0
32	20240604	182900	588809866	1917	1917	1917	1917	2526
33	20240604	182800	588809866	1917	1917	1917	1917	0
34	20240604	182700	588809866	1917	1917	1917	1917	0
35	20240604	182600	588809866	1917	1917	1917	1917	0
36	20240604	182500	588809866	1917	1917	1917	1917	0
37	20240604	182400	588809866	1917	1917	1917	1917	0
38	20240604	182300	588809866	1917	1917	1917	1917	0
39	20240604	182200	588809866	1917	1917	1917	1917	0
40	20240604	182100	588809866	1917	1917	1917	1917	0
41	20240604	182000	588809866	1917	1917	1917	1917	0
42	20240604	181900	588809866	1917	1917	1917	1917	0
43	20240604	181800	588809866	1917	1917	1917	1917	0
44	20240604	181700	588809866	1917	1917	1917	1917	0
45	20240604	181600	588809866	1917	1917	1917	1917	0
46	20240604	181500	588809866	1917	1917	1917	1917	0
47	20240604	181400	588809866	1917	1917	1917	1917	0
48	20240604	181300	588809866	1917	1917	1917	1917	0
49	20240604	181200	588809866	1917	1917	1917	1917	0
50	20240604	181100	588809866	1917	1917	1917	1917	0
51	20240604	181000	588809866	1917	1917	1917	1917	0
52	20240604	180900	588809866	1917	1917	1917	1917	0
53	20240604	180800	588809866	1917	1917	1917	1917	0
54	20240604	180700	588809866	1917	1917	1917	1917	0
55	20240604	180600	588809866	1917	1917	1917	1917	0
56	20240604	180500	588809866	1917	1917	1917	1917	0
57	20240604	180400	588809866	1917	1917	1917	1917	0
58	20240604	180300	588809866	1917	1917	1917	1917	0
59	20240604	180200	588809866	1917	1917	1917	1917	0
60	20240604	180100	588809866	1917	1917	1917	1917	0
61	20240604	180000	588809866	1917	1917	1917	1917	0
62	20240604	175900	588809866	1917	1917	1917	1917	2526
63	20240604	175800	588809866	1917	1917	1917	1917	0
64	20240604	175700	588809866	1917	1917	1917	1917	0
65	20240604	175600	588809866	1917	1917	1917	1917	0
66	20240604	175500	588809866	1917	1917	1917	1917	0
67	20240604	175400	588809866	1917	1917	1917	1917	0
68	20240604	175300	588809866	1917	1917	1917	1917	0
69	20240604	175200	588809866	1917	1917	1917	1917	0
70	20240604	175100	588809866	1917	1917	1917	1917	0
71	20240604	175000	588809866	1917	1917	1917	1917	0
72	20240604	174900	588809866	1917	1917	1917	1917	0
73	20240604	174800	588809866	1917	1917	1917	1917	0
74	20240604	174700	588809866	1917	1917	1917	1917	0
75	20240604	174600	588809866	1917	1917	1917	1917	0
76	20240604	174500	588809866	1917	1917	1917	1917	0
77	20240604	174400	588809866	1917	1917	1917	1917	0
78	20240604	174300	588809866	1917	1917	1917	1917	0
79	20240604	174200	588809866	1917	1917	1917	1917	0
80	20240604	174100	588809866	1917	1917	1917	1917	0
81	20240604	174000	588809866	1917	1917	1917	1917	0
82	20240604	173900	588809866	1917	1917	1917	1917	0
83	20240604	173800	588809866	1917	1917	1917	1917	0
84	20240604	173700	588809866	1917	1917	1917	1917	0
85	20240604	173600	588809866	1917	1917	1917	1917	0
86	20240604	173500	588809866	1917	1917	1917	1917	0
87	20240604	173400	588809866	1917	1917	1917	1917	0
88	20240604	173300	588809866	1917	1917	1917	1917	0
89	20240604	173200	588809866	1917	1917	1917	1917	0
90	20240604	173100	588809866	1917	1917	1917	1917	0
91	20240604	173000	588809866	1917	1917	1917	1917	0
92	20240604	172900	588809866	1917	1917	1917	1917	2526
93	20240604	172800	588809866	1917	1917	1917	1917	0
94	20240604	172700	588809866	1917	1917	1917	1917	0
95	20240604	172600	588809866	1917	1917	1917	1917	0
96	20240604	172500	588809866	1917	1917	1917	1917	0
97	20240604	172400	588809866	1917	1917	1917	1917	0
98	20240604	172300	588809866	1917	1917	1917	1917	0
99	20240604	172200	588809866	1917	1917	1917	1917	0
100	20240604	172100	588809866	1917	1917	1917	1917	0
101	20240604	172000	588809866	1917	1917	1917	1917	0
102	20240604	171900	588809866	1917	1917	1917	1917	0
103	20240604	171800	588809866	1917	1917	1917	1917	0
104	20240604	171700	588809866	1917	1917	1917	1917	0
105	20240604	171600	588809866	1917	1917	1917	1917	0
106	20240604	171500	588809866	1917	1917	1917	1917	0
107	20240604	171400	588809866	1917	1917	1917	1917	0
108	20240604	171300	588809866	1917	1917	1917	1917	0
109	20240604	171200	588809866	1917	1917	1917	1917	0
110	20240604	171100	588809866	1917	1917	1917	1917	0
111	20240604	171000	588809866	1917	1917	1917	1917	0
112	20240604	170900	588809866	1917	1917	1917	1917	0
113	20240604	170800	588809866	1917	1917	1917	1917	0
114	20240604	170700	588809866	1917	1917	1917	1917	0
115	20240604	170600	588809866	1917	1917	1917	1917	0
116	20240604	170500	588809866	1917	1917	1917	1917	0
117	20240604	170400	588809866	1917	1917	1917	1917	0
118	20240604	170300	588809866	1917	1917	1917	1917	0
119	20240604	170200	588809866	1917	1917	1917	1917	0
120	20240604	170100	588809866	1917	1917	1917	1917	0
121	20240604	170000	588809866	1917	1917	1917	1917	0
122	20240604	165900	588809866	1917	1917	1917	1917	2526
123	20240604	165800	588809866	1917	1917	1917	1917	0
124	20240604	165700	588809866	1917	1917	1917	1917	0
125	20240604	165600	588809866	1917	1917	1917	1917	0
126	20240604	165500	588809866	1917	1917	1917	1917	0
127	20240604	165400	588809866	1917	1917	1917	1917	0
128	20240604	165300	588809866	1917	1917	1917	1917	0
129	20240604	165200	588809866	1917	1917	1917	1917	0
130	20240604	165100	588809866	1917	1917	1917	1917	0
131	20240604	165000	588809866	1917	1917	1917	1917	0
132	20240604	164900	588809866	1917	1917	1917	1917	0
133	20240604	164800	588809866	1917	1917	1917	1917	0
134	20240604	164700	588809866	1917	1917	1917	1917	0
135	20240604	164600	588809866	1917	1917	1917	1917	0
136	20240604	164500	588809866	1917	1917	1917	1917	0
137	20240604	164400	588809866	1917	1917	1917	1917	0
138	20240604	164300	588809866	1917	1917	1917	1917	0
139	20240604	164200	588809866	1917	1917	1917	1917	0
140	20240604	164100	588809866	1917	1917	1917	1917	0
141	20240604	164000	588809866	1917	1917	1917	1917	0
142	20240604	163900	588809866	1917	1917	1917	1917	0
143	20240604	163800	588809866	1917	1917	1917	1917	0
144	20240604	163700	588809866	1917	1917	1917	1917	0
145	20240604	163600	588809866	1917	1917	1917	1917	0
146	20240604	163500	588809866	1917	1917	1917	1917	0
147	20240604	163400	588809866	1917	1917	1917	1917	0
148	20240604	163300	588809866	1917	1917	1917	1917	0
149	20240604	163200	588809866	1917	1917	1917	1917	0
150	20240604	163100	588809866	1917	1917	1917	1917	0
151	20240604	163000	588809866	1917	1917	1917	1917	0
152	20240604	162900	588809866	1917	1917	1917	1917	2526
153	20240604	162800	588809866	1917	1917	1917	1917	0
154	20240604	162700	588809866	1917	1917	1917	1917	0
155	20240604	162600	588809866	1917	1917	1917	1917	0
156	20240604	162500	588809866	1917	1917	1917	1917	0
157	20240604	162400	588809866	1917	1917	1917	1917	0
158	20240604	162300	588809866	1917	1917	1917	1917	0
159	20240604	162200	588809866	1917	1917	1917	1917	0
160	20240604	162100	588809866	1917	1917	1917	1917	0
161	20240604	162000	588809866	1917	1917	1917	1917	0
162	20240604	161900	588809866	1917	1917	1917	1917	0
163	20240604	161800	588809866	1917	1917	1917	1917	0
164	20240604	161700	588809866	1917	1917	1917	1917	0
165	20240604	161600	588809866	1917	1917	1917	1917	0
166	20240604	161500	588809866	1917	1917	1917	1917	0
167	20240604	161400	588809866	1917	1917	1917	1917	0
168	20240604	161300	588809866	1917	1917	1917	1917	0
169	20240604	161200	588809866	1917	1917	1917	1917	0
170	20240604	161100	588809866	1917	1917	1917	1917	0
171	20240604	161000	588809866	1917	1917	1917	1917	0
172	20240604	160900	588809866	1917	1917	1917	1917	0
173	20240604	160800	588809866	1917	1917	1917	1917	0
174	20240604	160700	588809866	1917	1917	1917	1917	0
175	20240604	160600	588809866	1917	1917	1917	1917	0
176	20240604	160500	588809866	1917	1917	1917	1917	0
177	20240604	160400	588809866	1917	1917	1917	1917	0
178	20240604	160300	588809866	1917	1917	1917	1917	0
179	20240604	160200	588809866	1917	1917	1917	1917	0
180	20240604	160100	588809866	1917	1917	1917	1917	0
181	20240604	160000	588809866	1917	1917	1917	1917	0
182	20240604	155900	588809866	1917	1917	1917	1917	2526
183	20240604	155800	588809866	1917	1917	1917	1917	0
184	20240604	155700	588809866	1917	1917	1917	1917	0
185	20240604	155600	588809866	1917	1917	1917	1917	0
186	20240604	155500	588809866	1917	1917	1917	1917	0
187	20240604	155400	588809866	1917	1917	1917	1917	0
188	20240604	155300	588809866	1917	1917	1917	1917	0
189	20240604	155200	588809866	1917	1917	1917	1917	0
190	20240604	155100	588809866	1917	1917	1917	1917	0
191	20240604	155000	588809866	1917	1917	1917	1917	0
192	20240604	154900	588809866	1917	1917	1917	1917	0
193	20240604	154800	588809866	1917	1917	1917	1917	0
194	20240604	154700	588809866	1917	1917	1917	1917	0
195	20240604	154600	588809866	1917	1917	1917	1917	0
196	20240604	154500	588809866	1917	1917	1917	1917	0
197	20240604	154400	588809866	1917	1917	1917	1917	0
198	20240604	154300	588809866	1917	1917	1917	1917	0
199	20240604	154200	588809866	1917	1917	1917	1917	0
200	20240604	154100	588809866	1917	1917	1917	1917	0
201	20240604	154000	588809866	1917	1917	1917	1917	0
202	20240604	153900	588809866	1917	1917	1917	1917	0
203	20240604	153800	588809866	1917	1917	1917	1917	0
204	20240604	153700	588809866	1917	1917	1917	1917	0
205	20240604	153600	588809866	1917	1917	1917	1917	0
206	20240604	153500	588809866	1917	1917	1917	1917	0
207	20240604	153400	588809866	1917	1917	1917	1917	0
208	20240604	153300	588809866	1917	1917	1917	1917	0
209	20240604	153200	588809866	1917	1917	1917	1917	0
210	20240604	153100	588809866	1917	1917	1917	1917	0
211	20240604	153000	588809866	1917	1917	1917	1917	2526
212	20240604	152900	583967524	1910	1910	1910	1910	0
213	20240604	152800	583967524	1910	1910	1910	1910	0
214	20240604	152700	583967524	1910	1910	1910	1910	0
215	20240604	152600	583967524	1910	1910	1910	1910	0
216	20240604	152500	583967524	1910	1910	1910	1910	0
217	20240604	152400	583967524	1910	1910	1910	1910	0
218	20240604	152300	583967524	1910	1910	1910	1910	0
219	20240604	152200	583967524	1910	1910	1910	1910	0
220	20240604	152100	583967524	1910	1910	1910	1910	0
221	20240604	152000	583967524	1910	1910	1910	1910	0
222	20240604	151900	583967524	1910	1910	1910	1910	0
223	20240604	151800	583967524	1910	1910	1910	1910	1
224	20240604	151700	583965614	1910	1910	1910	1910	35
225	20240604	151600	583898764	1914	1914	1914	1914	14
226	20240604	151500	583871968	1914	1905	1914	1905	259
227	20240604	151400	583378555	1906	1906	1906	1906	270
228	20240604	151300	582863935	1906	1908	1908	1906	3000
229	20240604	151200	577144923	1906	1906	1906	1905	1500
230	20240604	151100	574286423	1915	1915	1915	1915	0
231	20240604	151000	574286423	1915	1906	1915	1906	14
232	20240604	150900	574259622	1905	1905	1905	1905	0
233	20240604	150800	574259622	1905	1908	1908	1905	1156
234	20240604	150700	572056796	1908	1908	1908	1908	444
235	20240604	150600	571209644	1915	1907	1915	1907	2002
236	20240604	150500	567391814	1907	1907	1907	1907	0
237	20240604	150400	567391814	1907	1907	1907	1907	50
238	20240604	150300	567296464	1907	1907	1907	1907	0
239	20240604	150200	567296464	1907	1909	1909	1907	1600
240	20240604	150100	564245031	1917	1917	1917	1917	0
241	20240604	150000	564245031	1917	1917	1917	1917	7
242	20240604	145900	564231612	1917	1917	1917	1917	0
243	20240604	145800	564231612	1917	1917	1917	1917	7
244	20240604	145700	564218193	1909	1910	1910	1909	1223
245	20240604	145600	561882711	1910	1917	1917	1910	193
246	20240604	145500	561514032	1917	1917	1917	1917	0
247	20240604	145400	561514032	1917	1917	1917	1917	507
248	20240604	145300	560542113	1917	1917	1917	1917	0
249	20240604	145200	560542113	1917	1917	1917	1917	7
250	20240604	145100	560528694	1917	1917	1917	1917	0
251	20240604	145000	560528694	1917	1917	1917	1917	8
252	20240604	144900	560513358	1917	1917	1917	1917	5
253	20240604	144800	560503773	1917	1917	1917	1917	37
254	20240604	144700	560432844	1917	1917	1917	1917	7
255	20240604	144600	560419425	1917	1917	1917	1917	2
256	20240604	144500	560415591	1909	1915	1917	1909	57
257	20240604	144400	560306614	1917	1917	1917	1917	0
258	20240604	144300	560306614	1917	1917	1917	1917	7
259	20240604	144200	560293195	1917	1917	1917	1917	13
260	20240604	144100	560268274	1917	1917	1917	1917	7
261	20240604	144000	560254855	1917	1917	1917	1917	0
262	20240604	143900	560254855	1917	1917	1917	1917	7
263	20240604	143800	560241436	1918	1918	1918	1918	0
264	20240604	143700	560241436	1918	1910	1918	1910	10
265	20240604	143600	560222280	1920	1910	1920	1910	9
266	20240604	143500	560205040	1910	1910	1910	1910	0
267	20240604	143400	560205040	1910	1910	1910	1910	3130
268	20240604	143300	554226740	1910	1910	1910	1910	0
269	20240604	143200	554226740	1910	1910	1910	1910	7
270	20240604	143100	554213370	1910	1910	1910	1910	4301
271	20240604	143000	545998460	1911	1920	1920	1911	947
272	20240604	142900	544188456	1920	1920	1920	1920	0
273	20240604	142800	544188456	1920	1915	1920	1915	1307
274	20240604	142700	541685516	1915	1915	1915	1915	0
275	20240604	142600	541685516	1915	1915	1915	1915	7
276	20240604	142500	541672111	1911	1911	1911	1911	90
277	20240604	142400	541500121	1920	1920	1920	1920	124
278	20240604	142300	541262041	1920	1920	1920	1920	7
279	20240604	142200	541248601	1920	1920	1920	1920	0
280	20240604	142100	541248601	1920	1920	1920	1920	7
281	20240604	142000	541235161	1911	1911	1911	1911	2
282	20240604	141900	541231339	1921	1921	1921	1915	808
283	20240604	141800	539683971	1921	1921	1921	1921	0
284	20240604	141700	539683971	1921	1915	1921	1915	472
285	20240604	141600	538778674	1915	1915	1915	1915	10
286	20240604	141500	538759524	1915	1910	1915	1910	820
287	20240604	141400	537192739	1911	1911	1911	1911	929
288	20240604	141300	535417420	1918	1911	1918	1911	107
289	20240604	141200	535212894	1918	1918	1918	1918	138
290	20240604	141100	534948210	1919	1919	1919	1919	0
291	20240604	141000	534948210	1919	1918	1919	1918	8
292	20240604	140900	534932859	1919	1919	1919	1919	2
293	20240604	140800	534929021	1919	1919	1919	1919	7
294	20240604	140700	534915588	1919	1919	1919	1919	0
295	20240604	140600	534915588	1919	1919	1919	1918	9
296	20240604	140500	534898318	1910	1912	1912	1910	3113
297	20240604	140400	528949914	1912	1913	1913	1912	520
298	20240604	140300	527955167	1913	1913	1913	1913	0
299	20240604	140200	527955167	1913	1913	1913	1913	599
300	20240604	140100	526809280	1917	1917	1917	1917	700
301	20240604	140000	525467380	1920	1920	1920	1920	0
302	20240604	135900	525467380	1920	1920	1920	1920	0
303	20240604	135800	525467380	1920	1920	1920	1920	1000
304	20240604	135700	523547380	1920	1919	1920	1919	1001
305	20240604	135600	521626460	1919	1919	1919	1919	260
306	20240604	135500	521127520	1919	1919	1919	1919	0
307	20240604	135400	521127520	1919	1919	1919	1919	18
308	20240604	135300	521092978	1919	1919	1919	1919	0
309	20240604	135200	521092978	1919	1919	1919	1919	101
310	20240604	135100	520899159	1919	1918	1919	1918	26
311	20240604	135000	520849275	1912	1919	1919	1912	507
312	20240604	134900	519879842	1919	1919	1919	1919	620
313	20240604	134800	518690062	1919	1919	1919	1919	0
314	20240604	134700	518690062	1919	1919	1919	1919	9
315	20240604	134600	518672791	1919	1919	1919	1919	0
316	20240604	134500	518672791	1919	1917	1919	1917	7
317	20240604	134400	518659368	1919	1913	1919	1913	796
318	20240604	134300	517136584	1913	1915	1919	1912	1071
319	20240604	134200	515088243	1919	1919	1919	1919	0
320	20240604	134100	515088243	1919	1919	1919	1919	0
321	20240604	134000	515088243	1919	1916	1919	1916	3
322	20240604	133900	515082489	1919	1913	1919	1913	2571
323	20240604	133800	510164142	1919	1919	1919	1919	0
324	20240604	133700	510164142	1919	1913	1919	1913	2
325	20240604	133600	510160310	1919	1919	1919	1919	0
326	20240604	133500	510160310	1919	1919	1919	1913	2101
327	20240604	133400	506140036	1919	1919	1919	1919	0
328	20240604	133300	506140036	1919	1919	1919	1919	0
329	20240604	133200	506140036	1919	1920	1920	1914	101
330	20240604	133100	505946643	1918	1921	1921	1918	102
331	20240604	133000	505751001	1918	1919	1919	1918	500
332	20240604	132900	504791999	1921	1919	1921	1915	1572
333	20240604	132800	501777967	1921	1921	1921	1921	0
334	20240604	132700	501777967	1921	1920	1921	1920	35
335	20240604	132600	501710762	1921	1921	1921	1921	0
336	20240604	132500	501710762	1921	1921	1921	1921	1000
337	20240604	132400	499789762	1921	1921	1921	1921	0
338	20240604	132300	499789762	1921	1921	1921	1921	18
339	20240604	132200	499755184	1921	1921	1921	1921	2
340	20240604	132100	499751342	1921	1921	1921	1921	0
341	20240604	132000	499751342	1921	1921	1921	1921	0
342	20240604	131900	499751342	1921	1920	1921	1918	387
343	20240604	131800	499008656	1921	1921	1921	1921	10
344	20240604	131700	498989446	1921	1921	1921	1921	0
345	20240604	131600	498989446	1921	1918	1921	1918	458
346	20240604	131500	498110926	1921	1921	1921	1921	100
347	20240604	131400	497918826	1921	1923	1923	1921	42
348	20240604	131300	497838064	1923	1917	1923	1917	228
349	20240604	131200	497400499	1917	1917	1917	1917	25
350	20240604	131100	497352574	1920	1921	1921	1920	447
351	20240604	131000	496494324	1923	1923	1923	1923	0
352	20240604	130900	496494324	1923	1923	1923	1923	1
353	20240604	130800	496492401	1922	1922	1922	1922	434
354	20240604	130700	495658253	1924	1924	1924	1924	0
355	20240604	130600	495658253	1924	1924	1924	1924	0
356	20240604	130500	495658253	1924	1924	1924	1924	459
357	20240604	130400	494775137	1924	1922	1924	1920	457
358	20240604	130300	493897489	1925	1920	1925	1920	526
359	20240604	130200	492887564	1925	1920	1925	1920	2
360	20240604	130100	492883719	1925	1923	1925	1920	2695
361	20240604	130000	487704948	1923	1923	1923	1923	1
362	20240604	125900	487703025	1922	1922	1922	1922	4
363	20240604	125800	487695337	1923	1922	1923	1922	495
364	20240604	125700	486743552	1923	1923	1923	1923	0
365	20240604	125600	486743552	1923	1923	1923	1923	0
366	20240604	125500	486743552	1923	1923	1923	1923	17
367	20240604	125400	486710861	1923	1922	1923	1922	522
368	20240604	125300	485707095	1922	1921	1922	1921	2855
369	20240604	125200	480220425	1921	1920	1921	1920	601
370	20240604	125100	479066504	1920	1919	1920	1919	1022
371	20240604	125000	477104284	1921	1921	1921	1921	0
372	20240604	124900	477104284	1921	1911	1921	1911	12361
373	20240604	124800	453388418	1911	1911	1911	1911	0
374	20240604	124700	453388418	1911	1910	1911	1910	101
375	20240604	124600	453195507	1911	1911	1911	1911	43
376	20240604	124500	453113334	1911	1911	1911	1911	220
377	20240604	124400	452692914	1911	1911	1911	1911	0
378	20240604	124300	452692914	1911	1914	1914	1911	101
379	20240604	124200	452499900	1914	1914	1914	1914	0
380	20240604	124100	452499900	1914	1913	1914	1913	3
381	20240604	124000	452494160	1910	1910	1910	1910	0
382	20240604	123900	452494160	1910	1910	1910	1910	0
383	20240604	123800	452494160	1910	1910	1910	1910	850
384	20240604	123700	450870660	1910	1909	1913	1909	7007
385	20240604	123600	437486812	1909	1909	1909	1909	1
386	20240604	123500	437484903	1904	1907	1910	1904	15002
387	20240604	123400	408895115	1910	1910	1910	1910	1000
388	20240604	123300	406985115	1911	1910	1911	1910	596
389	20240604	123200	405846169	1911	1907	1911	1907	1184
390	20240604	123100	403587028	1907	1907	1907	1907	1
391	20240604	123000	403585121	1905	1904	1905	1904	1440
392	20240604	122900	400842361	1904	1904	1904	1904	1
393	20240604	122800	400840457	1903	1903	1903	1903	300
394	20240604	122700	400269557	1900	1900	1900	1900	0
395	20240604	122600	400269557	1900	1900	1900	1900	0
396	20240604	122500	400269557	1900	1900	1900	1900	0
397	20240604	122400	400269557	1900	1900	1900	1900	0
398	20240604	122300	400269557	1900	1900	1900	1900	0
399	20240604	122200	400269557	1900	1900	1900	1900	0
400	20240604	122100	400269557	1900	1900	1900	1900	0
401	20240604	122000	400269557	1900	1900	1900	1900	19
402	20240604	121900	400233457	1900	1902	1902	1900	2000
403	20240604	121800	396432596	1902	1902	1902	1902	749
404	20240604	121700	395007998	1902	1902	1902	1902	10
405	20240604	121600	394988978	1903	1903	1903	1903	0
406	20240604	121500	394988978	1903	1903	1903	1903	0
407	20240604	121400	394988978	1903	1903	1903	1903	10
408	20240604	121300	394969948	1903	1900	1903	1900	32
409	20240604	121200	394909145	1900	1901	1901	1900	11
410	20240604	121100	394888244	1900	1900	1900	1900	300
411	20240604	121000	394318244	1900	1902	1902	1900	1300
412	20240604	120900	391847185	1903	1903	1903	1903	0
413	20240604	120800	391847185	1903	1903	1903	1903	0
414	20240604	120700	391847185	1903	1903	1903	1903	31
415	20240604	120600	391788192	1903	1902	1903	1902	86
416	20240604	120500	391624535	1903	1903	1903	1903	814
417	20240604	120400	390075493	1903	1903	1903	1903	0
418	20240604	120300	390075493	1903	1903	1903	1903	0
419	20240604	120200	390075493	1903	1903	1903	1903	2949
420	20240604	120100	384463546	1904	1904	1904	1904	1
421	20240604	120000	384461642	1903	1903	1903	1903	503
422	20240604	115900	383504433	1903	1904	1904	1903	30
423	20240604	115800	383447323	1904	1903	1904	1903	1402
424	20240604	115700	380779316	1903	1903	1903	1903	0
425	20240604	115600	380779316	1903	1903	1903	1903	0
426	20240604	115500	380779316	1903	1904	1904	1903	1054
427	20240604	115400	378772554	1904	1904	1904	1904	0
428	20240604	115300	378772554	1904	1904	1904	1904	100
429	20240604	115200	378582154	1904	1903	1904	1903	2837
430	20240604	115100	373182417	1904	1904	1904	1904	0
431	20240604	115000	373182417	1904	1904	1904	1904	0
432	20240604	114900	373182417	1904	1904	1904	1904	500
433	20240604	114800	372230417	1904	1904	1904	1904	0
434	20240604	114700	372230417	1904	1900	1904	1899	4001
435	20240604	114600	364630349	1900	1903	1903	1900	169
436	20240604	114500	364309095	1904	1904	1904	1904	0
437	20240604	114400	364309095	1904	1904	1904	1904	0
438	20240604	114300	364309095	1904	1904	1904	1904	1
439	20240604	114200	364307191	1904	1904	1904	1904	1
440	20240604	114100	364305287	1899	1899	1899	1899	0
441	20240604	114000	364305287	1899	1899	1899	1899	0
442	20240604	113900	364305287	1899	1899	1899	1899	0
443	20240604	113800	364305287	1899	1899	1899	1899	0
444	20240604	113700	364305287	1899	1899	1899	1899	0
445	20240604	113600	364305287	1899	1899	1899	1899	0
446	20240604	113500	364305287	1899	1899	1899	1899	0
447	20240604	113400	364305287	1899	1899	1899	1899	0
448	20240604	113300	364305287	1899	1900	1900	1899	919
449	20240604	113200	362560105	1900	1900	1900	1900	33
450	20240604	113100	362497405	1903	1903	1903	1903	0
451	20240604	113000	362497405	1903	1903	1903	1903	5
452	20240604	112900	362487890	1905	1905	1905	1905	0
453	20240604	112800	362487890	1905	1905	1905	1905	0
454	20240604	112700	362487890	1905	1900	1905	1900	13
455	20240604	112600	362463130	1900	1900	1900	1900	0
456	20240604	112500	362463130	1900	1900	1900	1900	0
457	20240604	112400	362463130	1900	1900	1900	1900	1000
458	20240604	112300	360563130	1900	1900	1900	1900	0
459	20240604	112200	360563130	1900	1900	1900	1900	0
460	20240604	112100	360563130	1900	1900	1900	1900	2000
461	20240604	112000	356763130	1900	1900	1900	1900	0
462	20240604	111900	356763130	1900	1900	1900	1900	0
463	20240604	111800	356763130	1900	1900	1900	1900	2237
464	20240604	111700	352512830	1900	1900	1900	1900	0
465	20240604	111600	352512830	1900	1907	1907	1900	4106
466	20240604	111500	344708179	1901	1905	1905	1901	2000
467	20240604	111400	340906104	1907	1907	1907	1907	19
468	20240604	111300	340869871	1907	1907	1907	1907	0
469	20240604	111200	340869871	1907	1907	1907	1907	1
470	20240604	111100	340867964	1900	1900	1900	1900	0
471	20240604	111000	340867964	1900	1900	1900	1900	50
472	20240604	110900	340772964	1901	1902	1902	1901	350
473	20240604	110800	340107613	1901	1901	1901	1901	0
474	20240604	110700	340107613	1901	1901	1901	1901	0
475	20240604	110600	340107613	1901	1901	1901	1901	0
476	20240604	110500	340107613	1901	1901	1901	1901	0
477	20240604	110400	340107613	1901	1901	1901	1901	0
478	20240604	110300	340107613	1901	1901	1901	1901	0
479	20240604	110200	340107613	1901	1901	1901	1901	0
480	20240604	110100	340107613	1901	1902	1902	1901	1000
481	20240604	110000	338206501	1901	1901	1901	1901	14
482	20240604	105900	338179887	1910	1910	1910	1910	0
483	20240604	105800	338179887	1910	1910	1910	1910	1
484	20240604	105700	338177977	1905	1905	1905	1905	8
485	20240604	105600	338162737	1910	1910	1910	1910	0
486	20240604	105500	338162737	1910	1910	1910	1910	0
487	20240604	105400	338162737	1910	1910	1910	1905	36
488	20240604	105300	338094002	1910	1905	1910	1905	2
489	20240604	105200	338090187	1910	1910	1910	1910	8
490	20240604	105100	338074907	1910	1910	1910	1910	0
491	20240604	105000	338074907	1910	1910	1910	1910	2
492	20240604	104900	338071087	1911	1911	1911	1911	160
493	20240604	104800	337765327	1911	1900	1911	1900	3502
494	20240604	104700	331111505	1911	1911	1911	1911	0
495	20240604	104600	331111505	1911	1908	1911	1908	1044
496	20240604	104500	329119047	1908	1908	1908	1908	72
497	20240604	104400	328981671	1907	1907	1907	1907	1109
498	20240604	104300	326866808	1907	1907	1907	1907	80
499	20240604	104200	326714248	1907	1907	1907	1907	1
500	20240604	104100	326712341	1907	1907	1907	1907	106
501	20240604	104000	326510199	1897	1897	1897	1897	264
502	20240604	103900	326009391	1897	1897	1897	1897	1385
503	20240604	103800	323382046	1900	1898	1907	1897	537
504	20240604	103700	322363024	1897	1897	1897	1897	0
505	20240604	103600	322363024	1897	1900	1900	1897	2523
506	20240604	103500	317572199	1901	1909	1909	1901	106
507	20240604	103400	317369893	1909	1908	1909	1908	8
508	20240604	103300	317354627	1909	1907	1909	1900	3009
509	20240604	103200	311637284	1908	1909	1909	1908	15
510	20240604	103100	311608654	1910	1909	1910	1901	4201
511	20240604	103000	303620302	1910	1910	1910	1910	0
512	20240604	102900	303620302	1910	1910	1910	1910	1
513	20240604	102800	303618392	1909	1912	1912	1909	21
514	20240604	102700	303578267	1912	1912	1912	1912	3
515	20240604	102600	303572531	1913	1913	1913	1913	2
516	20240604	102500	303568705	1915	1915	1915	1915	0
517	20240604	102400	303568705	1915	1915	1915	1914	102
518	20240604	102300	303373385	1915	1907	1915	1906	4200
519	20240604	102200	295361037	1914	1907	1914	1907	11
520	20240604	102100	295340046	1914	1914	1914	1914	10
521	20240604	102000	295320906	1914	1914	1914	1914	10
522	20240604	101900	295301766	1915	1914	1915	1914	22
523	20240604	101800	295259656	1916	1910	1916	1910	4228
524	20240604	101700	287176344	1910	1910	1910	1910	0
525	20240604	101600	287176344	1910	1906	1910	1906	1833
526	20240604	101500	283677792	1906	1906	1906	1906	8
527	20240604	101400	283662544	1906	1908	1908	1906	20
528	20240604	101300	283624404	1908	1907	1908	1907	830
529	20240604	101200	282041587	1906	1907	1907	1906	15
530	20240604	101100	282012992	1907	1907	1907	1907	5
531	20240604	101000	282003457	1908	1908	1908	1908	10
532	20240604	100900	281984377	1908	1908	1908	1908	133
533	20240604	100800	281730613	1908	1908	1908	1908	0
534	20240604	100700	281730613	1908	1906	1908	1906	515
535	20240604	100600	280748511	1906	1906	1906	1906	1
536	20240604	100500	280746605	1907	1901	1907	1897	1802
537	20240604	100400	277323899	1907	1901	1907	1901	1402
538	20240604	100300	274654419	1907	1907	1907	1906	305
539	20240604	100200	274072794	1907	1899	1907	1897	1258
540	20240604	100100	271685253	1908	1908	1908	1908	10
541	20240604	100000	271666173	1897	1900	1900	1897	1015
542	20240604	095900	269740448	1909	1901	1909	1900	3210
543	20240604	095800	263641283	1910	1910	1910	1910	15
544	20240604	095700	263612633	1910	1909	1910	1909	549
545	20240604	095600	262564586	1909	1905	1909	1895	9061
546	20240604	095500	245383970	1910	1909	1910	1909	404
547	20240604	095400	244612730	1910	1910	1910	1909	253
548	20240604	095300	244129740	1910	1910	1911	1910	16
549	20240604	095200	244099175	1911	1911	1911	1911	5
550	20240604	095100	244089620	1912	1912	1916	1912	16
551	20240604	095000	244058982	1910	1905	1910	1905	12821
552	20240604	094900	219579956	1907	1897	1907	1896	1770
553	20240604	094800	216223014	1896	1896	1896	1896	0
554	20240604	094700	216223014	1896	1900	1900	1896	4500
555	20240604	094600	207690910	1900	1900	1908	1896	2066
556	20240604	094500	203771684	1908	1908	1908	1908	2
557	20240604	094400	203767868	1905	1905	1905	1905	3
558	20240604	094300	203762153	1907	1907	1907	1907	10
559	20240604	094200	203743083	1910	1906	1910	1906	50
560	20240604	094100	203647662	1909	1909	1909	1909	1
561	20240604	094000	203645753	1907	1906	1907	1906	120
562	20240604	093900	203416923	1907	1907	1907	1907	12
563	20240604	093800	203394039	1907	1895	1907	1895	499
564	20240604	093700	202442458	1895	1895	1903	1895	889
565	20240604	093600	200750731	1903	1900	1903	1895	7005
566	20240604	093500	187446478	1903	1901	1903	1900	1414
567	20240604	093400	184759700	1901	1901	1901	1901	10
568	20240604	093300	184740690	1903	1903	1903	1903	10
569	20240604	093200	184721660	1903	1899	1903	1899	50
570	20240604	093100	184626702	1903	1894	1903	1894	3001
571	20240604	093000	178928305	1894	1894	1894	1894	1201
572	20240604	092900	176653611	1895	1896	1896	1895	11891
573	20240604	092800	154118061	1896	1896	1896	1896	1000
574	20240604	092700	152222061	1898	1896	1898	1896	196
575	20240604	092600	151850443	1898	1898	1898	1898	2
576	20240604	092500	151846647	1895	1897	1897	1895	6175
577	20240604	092400	140136528	1897	1897	1897	1897	172
578	20240604	092300	139810244	1898	1902	1902	1898	1167
579	20240604	092200	137594811	1902	1897	1902	1897	53
580	20240604	092100	137494265	1897	1897	1897	1897	98
581	20240604	092000	137308359	1902	1900	1902	1896	3569
582	20240604	091900	130539513	1901	1901	1901	1901	2
583	20240604	091800	130535711	1902	1902	1902	1902	3
584	20240604	091700	130530005	1903	1900	1907	1895	15070
585	20240604	091600	101948842	1899	1900	1916	1899	1917
586	20240604	091500	98306499	1916	1915	1918	1900	1554
587	20240604	091400	95353532	1919	1915	1919	1915	32
588	20240604	091300	95292175	1920	1903	1920	1903	2651
589	20240604	091200	90217145	1896	1900	1900	1896	4271
590	20240604	091100	82116478	1900	1913	1913	1900	7291
591	20240604	091000	68259436	1902	1903	1903	1902	1000
592	20240604	090900	66357376	1901	1902	1902	1901	717
593	20240604	090800	64993859	1901	1906	1906	1901	3611
594	20240604	090700	58119228	1907	1907	1914	1907	701
595	20240604	090600	56782414	1914	1910	1914	1905	257
596	20240604	090500	56292715	1905	1910	1910	1905	5290
597	20240604	090400	46208990	1910	1919	1919	1908	4502
598	20240604	090300	37612653	1920	1920	1920	1920	1
599	20240604	090200	37610733	1920	1920	1920	1920	1
600	20240604	090100	37608813	1906	1919	1920	1906	5091
601	20240604	090000	27876934	1910	1920	1920	1907	14544