KissMeData/012860/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185000	383775412	1900	1900	1900	1900	3642
3	20240614	184900	383775412	1900	1900	1900	1900	0
4	20240614	184800	383775412	1900	1900	1900	1900	0
5	20240614	184700	383775412	1900	1900	1900	1900	0
6	20240614	184600	383775412	1900	1900	1900	1900	0
7	20240614	184500	383775412	1900	1900	1900	1900	0
8	20240614	184400	383775412	1900	1900	1900	1900	0
9	20240614	184300	383775412	1900	1900	1900	1900	0
10	20240614	184200	383775412	1900	1900	1900	1900	0
11	20240614	184100	383775412	1900	1900	1900	1900	0
12	20240614	184000	383775412	1900	1900	1900	1900	0
13	20240614	183900	383775412	1900	1900	1900	1900	0
14	20240614	183800	383775412	1900	1900	1900	1900	0
15	20240614	183700	383775412	1900	1900	1900	1900	0
16	20240614	183600	383775412	1900	1900	1900	1900	0
17	20240614	183500	383775412	1900	1900	1900	1900	0
18	20240614	183400	383775412	1900	1900	1900	1900	0
19	20240614	183300	383775412	1900	1900	1900	1900	0
20	20240614	183200	383775412	1900	1900	1900	1900	0
21	20240614	183100	383775412	1900	1900	1900	1900	0
22	20240614	183000	383775412	1900	1900	1900	1900	0
23	20240614	182900	383775412	1900	1900	1900	1900	0
24	20240614	182800	383775412	1900	1900	1900	1900	0
25	20240614	182700	383775412	1900	1900	1900	1900	0
26	20240614	182600	383775412	1900	1900	1900	1900	0
27	20240614	182500	383775412	1900	1900	1900	1900	0
28	20240614	182400	383775412	1900	1900	1900	1900	0
29	20240614	182300	383775412	1900	1900	1900	1900	0
30	20240614	182200	383775412	1900	1900	1900	1900	0
31	20240614	182100	383775412	1900	1900	1900	1900	0
32	20240614	182000	383775412	1900	1900	1900	1900	3642
33	20240614	181900	383775412	1900	1900	1900	1900	0
34	20240614	181800	383775412	1900	1900	1900	1900	0
35	20240614	181700	383775412	1900	1900	1900	1900	0
36	20240614	181600	383775412	1900	1900	1900	1900	0
37	20240614	181500	383775412	1900	1900	1900	1900	0
38	20240614	181400	383775412	1900	1900	1900	1900	0
39	20240614	181300	383775412	1900	1900	1900	1900	0
40	20240614	181200	383775412	1900	1900	1900	1900	0
41	20240614	181100	383775412	1900	1900	1900	1900	0
42	20240614	181000	383775412	1900	1900	1900	1900	0
43	20240614	180900	383775412	1900	1900	1900	1900	0
44	20240614	180800	383775412	1900	1900	1900	1900	0
45	20240614	180700	383775412	1900	1900	1900	1900	0
46	20240614	180600	383775412	1900	1900	1900	1900	0
47	20240614	180500	383775412	1900	1900	1900	1900	0
48	20240614	180400	383775412	1900	1900	1900	1900	0
49	20240614	180300	383775412	1900	1900	1900	1900	0
50	20240614	180200	383775412	1900	1900	1900	1900	0
51	20240614	180100	383775412	1900	1900	1900	1900	0
52	20240614	180000	383775412	1900	1900	1900	1900	0
53	20240614	175900	383775412	1900	1900	1900	1900	0
54	20240614	175800	383775412	1900	1900	1900	1900	0
55	20240614	175700	383775412	1900	1900	1900	1900	0
56	20240614	175600	383775412	1900	1900	1900	1900	0
57	20240614	175500	383775412	1900	1900	1900	1900	0
58	20240614	175400	383775412	1900	1900	1900	1900	0
59	20240614	175300	383775412	1900	1900	1900	1900	0
60	20240614	175200	383775412	1900	1900	1900	1900	0
61	20240614	175100	383775412	1900	1900	1900	1900	0
62	20240614	175000	383775412	1900	1900	1900	1900	3642
63	20240614	174900	383775412	1900	1900	1900	1900	0
64	20240614	174800	383775412	1900	1900	1900	1900	0
65	20240614	174700	383775412	1900	1900	1900	1900	0
66	20240614	174600	383775412	1900	1900	1900	1900	0
67	20240614	174500	383775412	1900	1900	1900	1900	0
68	20240614	174400	383775412	1900	1900	1900	1900	0
69	20240614	174300	383775412	1900	1900	1900	1900	0
70	20240614	174200	383775412	1900	1900	1900	1900	0
71	20240614	174100	383775412	1900	1900	1900	1900	0
72	20240614	174000	383775412	1900	1900	1900	1900	0
73	20240614	173900	383775412	1900	1900	1900	1900	0
74	20240614	173800	383775412	1900	1900	1900	1900	0
75	20240614	173700	383775412	1900	1900	1900	1900	0
76	20240614	173600	383775412	1900	1900	1900	1900	0
77	20240614	173500	383775412	1900	1900	1900	1900	0
78	20240614	173400	383775412	1900	1900	1900	1900	0
79	20240614	173300	383775412	1900	1900	1900	1900	0
80	20240614	173200	383775412	1900	1900	1900	1900	0
81	20240614	173100	383775412	1900	1900	1900	1900	0
82	20240614	173000	383775412	1900	1900	1900	1900	0
83	20240614	172900	383775412	1900	1900	1900	1900	0
84	20240614	172800	383775412	1900	1900	1900	1900	0
85	20240614	172700	383775412	1900	1900	1900	1900	0
86	20240614	172600	383775412	1900	1900	1900	1900	0
87	20240614	172500	383775412	1900	1900	1900	1900	0
88	20240614	172400	383775412	1900	1900	1900	1900	0
89	20240614	172300	383775412	1900	1900	1900	1900	0
90	20240614	172200	383775412	1900	1900	1900	1900	0
91	20240614	172100	383775412	1900	1900	1900	1900	0
92	20240614	172000	383775412	1900	1900	1900	1900	3642
93	20240614	171900	383775412	1900	1900	1900	1900	0
94	20240614	171800	383775412	1900	1900	1900	1900	0
95	20240614	171700	383775412	1900	1900	1900	1900	0
96	20240614	171600	383775412	1900	1900	1900	1900	0
97	20240614	171500	383775412	1900	1900	1900	1900	0
98	20240614	171400	383775412	1900	1900	1900	1900	0
99	20240614	171300	383775412	1900	1900	1900	1900	0
100	20240614	171200	383775412	1900	1900	1900	1900	0
101	20240614	171100	383775412	1900	1900	1900	1900	0
102	20240614	171000	383775412	1900	1900	1900	1900	0
103	20240614	170900	383775412	1900	1900	1900	1900	0
104	20240614	170800	383775412	1900	1900	1900	1900	0
105	20240614	170700	383775412	1900	1900	1900	1900	0
106	20240614	170600	383775412	1900	1900	1900	1900	0
107	20240614	170500	383775412	1900	1900	1900	1900	0
108	20240614	170400	383775412	1900	1900	1900	1900	0
109	20240614	170300	383775412	1900	1900	1900	1900	0
110	20240614	170200	383775412	1900	1900	1900	1900	0
111	20240614	170100	383775412	1900	1900	1900	1900	0
112	20240614	170000	383775412	1900	1900	1900	1900	0
113	20240614	165900	383775412	1900	1900	1900	1900	0
114	20240614	165800	383775412	1900	1900	1900	1900	0
115	20240614	165700	383775412	1900	1900	1900	1900	0
116	20240614	165600	383775412	1900	1900	1900	1900	0
117	20240614	165500	383775412	1900	1900	1900	1900	0
118	20240614	165400	383775412	1900	1900	1900	1900	0
119	20240614	165300	383775412	1900	1900	1900	1900	0
120	20240614	165200	383775412	1900	1900	1900	1900	0
121	20240614	165100	383775412	1900	1900	1900	1900	0
122	20240614	165000	383775412	1900	1900	1900	1900	3642
123	20240614	164900	383775412	1900	1900	1900	1900	0
124	20240614	164800	383775412	1900	1900	1900	1900	0
125	20240614	164700	383775412	1900	1900	1900	1900	0
126	20240614	164600	383775412	1900	1900	1900	1900	0
127	20240614	164500	383775412	1900	1900	1900	1900	0
128	20240614	164400	383775412	1900	1900	1900	1900	0
129	20240614	164300	383775412	1900	1900	1900	1900	0
130	20240614	164200	383775412	1900	1900	1900	1900	0
131	20240614	164100	383775412	1900	1900	1900	1900	0
132	20240614	164000	383775412	1900	1900	1900	1900	0
133	20240614	163900	383775412	1900	1900	1900	1900	0
134	20240614	163800	383775412	1900	1900	1900	1900	0
135	20240614	163700	383775412	1900	1900	1900	1900	0
136	20240614	163600	383775412	1900	1900	1900	1900	0
137	20240614	163500	383775412	1900	1900	1900	1900	0
138	20240614	163400	383775412	1900	1900	1900	1900	0
139	20240614	163300	383775412	1900	1900	1900	1900	0
140	20240614	163200	383775412	1900	1900	1900	1900	0
141	20240614	163100	383775412	1900	1900	1900	1900	0
142	20240614	163000	383775412	1900	1900	1900	1900	0
143	20240614	162900	383775412	1900	1900	1900	1900	0
144	20240614	162800	383775412	1900	1900	1900	1900	0
145	20240614	162700	383775412	1900	1900	1900	1900	0
146	20240614	162600	383775412	1900	1900	1900	1900	0
147	20240614	162500	383775412	1900	1900	1900	1900	0
148	20240614	162400	383775412	1900	1900	1900	1900	0
149	20240614	162300	383775412	1900	1900	1900	1900	0
150	20240614	162200	383775412	1900	1900	1900	1900	0
151	20240614	162100	383775412	1900	1900	1900	1900	0
152	20240614	162000	383775412	1900	1900	1900	1900	3642
153	20240614	161900	383775412	1900	1900	1900	1900	0
154	20240614	161800	383775412	1900	1900	1900	1900	0
155	20240614	161700	383775412	1900	1900	1900	1900	0
156	20240614	161600	383775412	1900	1900	1900	1900	0
157	20240614	161500	383775412	1900	1900	1900	1900	0
158	20240614	161400	383775412	1900	1900	1900	1900	0
159	20240614	161300	383775412	1900	1900	1900	1900	0
160	20240614	161200	383775412	1900	1900	1900	1900	0
161	20240614	161100	383775412	1900	1900	1900	1900	0
162	20240614	161000	383775412	1900	1900	1900	1900	0
163	20240614	160900	383775412	1900	1900	1900	1900	0
164	20240614	160800	383775412	1900	1900	1900	1900	0
165	20240614	160700	383775412	1900	1900	1900	1900	0
166	20240614	160600	383775412	1900	1900	1900	1900	0
167	20240614	160500	383775412	1900	1900	1900	1900	0
168	20240614	160400	383775412	1900	1900	1900	1900	0
169	20240614	160300	383775412	1900	1900	1900	1900	0
170	20240614	160200	383775412	1900	1900	1900	1900	0
171	20240614	160100	383775412	1900	1900	1900	1900	0
172	20240614	160000	383775412	1900	1900	1900	1900	0
173	20240614	155900	383775412	1900	1900	1900	1900	0
174	20240614	155800	383775412	1900	1900	1900	1900	0
175	20240614	155700	383775412	1900	1900	1900	1900	0
176	20240614	155600	383775412	1900	1900	1900	1900	0
177	20240614	155500	383775412	1900	1900	1900	1900	0
178	20240614	155400	383775412	1900	1900	1900	1900	0
179	20240614	155300	383775412	1900	1900	1900	1900	0
180	20240614	155200	383775412	1900	1900	1900	1900	0
181	20240614	155100	383775412	1900	1900	1900	1900	0
182	20240614	155000	383775412	1900	1900	1900	1900	3642
183	20240614	154900	383775412	1900	1900	1900	1900	0
184	20240614	154800	383775412	1900	1900	1900	1900	0
185	20240614	154700	383775412	1900	1900	1900	1900	0
186	20240614	154600	383775412	1900	1900	1900	1900	0
187	20240614	154500	383775412	1900	1900	1900	1900	0
188	20240614	154400	383775412	1900	1900	1900	1900	0
189	20240614	154300	383775412	1900	1900	1900	1900	0
190	20240614	154200	383775412	1900	1900	1900	1900	0
191	20240614	154100	383775412	1900	1900	1900	1900	0
192	20240614	154000	383775412	1900	1900	1900	1900	0
193	20240614	153900	383775412	1900	1900	1900	1900	0
194	20240614	153800	383775412	1900	1900	1900	1900	0
195	20240614	153700	383775412	1900	1900	1900	1900	0
196	20240614	153600	383775412	1900	1900	1900	1900	0
197	20240614	153500	383775412	1900	1900	1900	1900	0
198	20240614	153400	383775412	1900	1900	1900	1900	0
199	20240614	153300	383775412	1900	1900	1900	1900	0
200	20240614	153200	383775412	1900	1900	1900	1900	0
201	20240614	153100	383775412	1900	1900	1900	1900	0
202	20240614	153000	383775412	1900	1900	1900	1900	3642
203	20240614	152900	376855612	1900	1900	1900	1900	0
204	20240614	152800	376855612	1900	1900	1900	1900	0
205	20240614	152700	376855612	1900	1900	1900	1900	0
206	20240614	152600	376855612	1900	1900	1900	1900	0
207	20240614	152500	376855612	1900	1900	1900	1900	0
208	20240614	152400	376855612	1900	1900	1900	1900	0
209	20240614	152300	376855612	1900	1900	1900	1900	0
210	20240614	152200	376855612	1900	1900	1900	1900	0
211	20240614	152100	376855612	1900	1900	1900	1900	0
212	20240614	152000	376855612	1900	1900	1900	1900	0
213	20240614	151900	376855612	1900	1897	1900	1896	360
214	20240614	151800	376172987	1896	1897	1897	1896	1957
215	20240614	151700	372461558	1896	1897	1897	1896	52
216	20240614	151600	372362964	1896	1897	1897	1896	1592
217	20240614	151500	369344440	1897	1897	1897	1896	952
218	20240614	151400	367539396	1896	1896	1897	1896	1456
219	20240614	151300	364778797	1897	1897	1897	1896	185
220	20240614	151200	364427997	1897	1900	1900	1897	934
221	20240614	151100	362656163	1900	1900	1900	1897	609
222	20240614	151000	361500563	1897	1897	1897	1897	480
223	20240614	150900	360590003	1900	1900	1900	1900	2
224	20240614	150800	360586203	1900	1897	1900	1897	1097
225	20240614	150700	358505191	1897	1897	1897	1897	77
226	20240614	150600	358359122	1896	1897	1897	1896	1567
227	20240614	150500	355387733	1897	1897	1897	1897	40
228	20240614	150400	355311853	1900	1900	1900	1900	0
229	20240614	150300	355311853	1900	1900	1900	1900	2
230	20240614	150200	355308053	1900	1900	1900	1900	2
231	20240614	150100	355304253	1900	1900	1900	1900	0
232	20240614	150000	355304253	1900	1900	1900	1900	0
233	20240614	145900	355304253	1900	1897	1900	1896	16
234	20240614	145800	355273864	1900	1899	1900	1896	501
235	20240614	145700	354323900	1900	1900	1900	1900	0
236	20240614	145600	354323900	1900	1900	1900	1900	0
237	20240614	145500	354323900	1900	1900	1900	1900	14
238	20240614	145400	354297300	1902	1902	1902	1902	0
239	20240614	145300	354297300	1902	1902	1902	1902	5
240	20240614	145200	354287790	1902	1902	1902	1901	4
241	20240614	145100	354280183	1902	1902	1902	1902	14
242	20240614	145000	354253555	1902	1902	1902	1902	0
243	20240614	144900	354253555	1902	1902	1902	1902	2
244	20240614	144800	354249751	1896	1896	1896	1896	652
245	20240614	144700	353013559	1896	1896	1896	1896	673
246	20240614	144600	351737551	1896	1900	1900	1896	6818
247	20240614	144500	338805148	1900	1900	1900	1900	496
248	20240614	144400	337862748	1900	1898	1900	1898	113
249	20240614	144300	337648210	1899	1900	1900	1899	2027
250	20240614	144200	333797320	1901	1900	1901	1900	4
251	20240614	144100	333789717	1902	1902	1902	1902	2
252	20240614	144000	333785913	1902	1902	1902	1902	0
253	20240614	143900	333785913	1902	1902	1902	1902	0
254	20240614	143800	333785913	1902	1902	1902	1902	2
255	20240614	143700	333782109	1903	1903	1903	1903	0
256	20240614	143600	333782109	1903	1903	1903	1903	2
257	20240614	143500	333778303	1900	1900	1900	1900	0
258	20240614	143400	333778303	1900	1902	1902	1900	525
259	20240614	143300	332780790	1903	1904	1904	1903	529
260	20240614	143200	331774102	1905	1905	1905	1905	0
261	20240614	143100	331774102	1905	1905	1905	1905	0
262	20240614	143000	331774102	1905	1905	1905	1905	0
263	20240614	142900	331774102	1905	1905	1905	1905	1
264	20240614	142800	331772197	1900	1900	1900	1900	90
265	20240614	142700	331601197	1900	1900	1900	1900	3
266	20240614	142600	331595497	1898	1898	1898	1898	1
267	20240614	142500	331593599	1900	1900	1900	1900	299
268	20240614	142400	331025499	1899	1899	1899	1899	60
269	20240614	142300	330911559	1899	1899	1899	1899	1
270	20240614	142200	330909660	1908	1908	1908	1908	0
271	20240614	142100	330909660	1908	1908	1908	1908	0
272	20240614	142000	330909660	1908	1907	1908	1907	101
273	20240614	141900	330716962	1896	1903	1903	1896	2552
274	20240614	141800	325874009	1908	1908	1908	1908	0
275	20240614	141700	325874009	1908	1907	1908	1907	6
276	20240614	141600	325862565	1907	1907	1907	1907	5
277	20240614	141500	325853030	1907	1904	1907	1904	5
278	20240614	141400	325843501	1903	1903	1903	1903	269
279	20240614	141300	325331594	1902	1902	1902	1902	0
280	20240614	141200	325331594	1902	1901	1902	1901	2
281	20240614	141100	325327791	1896	1898	1898	1896	690
282	20240614	141000	324018389	1896	1900	1900	1896	10000
283	20240614	140900	305039869	1900	1900	1900	1900	241
284	20240614	140800	304581969	1900	1900	1900	1900	58
285	20240614	140700	304471769	1900	1900	1900	1900	0
286	20240614	140600	304471769	1900	1900	1900	1900	200
287	20240614	140500	304091769	1900	1900	1900	1900	20
288	20240614	140400	304053769	1900	1900	1900	1900	1082
289	20240614	140300	301997969	1900	1899	1900	1899	547
290	20240614	140200	300958670	1900	1900	1900	1900	1000
291	20240614	140100	299058670	1899	1899	1899	1899	100
292	20240614	140000	298868770	1899	1899	1899	1899	695
293	20240614	135900	297548965	1899	1899	1899	1899	0
294	20240614	135800	297548965	1899	1900	1900	1899	242
295	20240614	135700	297089202	1900	1899	1900	1899	258
296	20240614	135600	296599259	1900	1900	1900	1900	137
297	20240614	135500	296338959	1901	1901	1901	1901	1
298	20240614	135400	296337058	1901	1901	1901	1901	14
299	20240614	135300	296310444	1901	1902	1902	1899	2542
300	20240614	135200	291480712	1903	1903	1903	1903	0
301	20240614	135100	291480712	1903	1903	1903	1903	0
302	20240614	135000	291480712	1903	1901	1903	1900	15733
303	20240614	134900	261587995	1901	1901	1901	1901	7
304	20240614	134800	261574688	1901	1901	1901	1901	0
305	20240614	134700	261574688	1901	1902	1902	1901	1533
306	20240614	134600	258660445	1901	1901	1901	1901	0
307	20240614	134500	258660445	1901	1901	1901	1901	0
308	20240614	134400	258660445	1901	1901	1901	1901	2000
309	20240614	134300	254858445	1901	1901	1901	1901	1
310	20240614	134200	254856544	1901	1901	1901	1901	500
311	20240614	134100	253906044	1901	1901	1901	1901	4802
312	20240614	134000	244777442	1902	1902	1902	1902	128
313	20240614	133900	244533986	1903	1904	1904	1903	2840
314	20240614	133800	239129455	1904	1904	1904	1904	100
315	20240614	133700	238939055	1904	1905	1905	1904	1077
316	20240614	133600	236887967	1905	1905	1905	1905	20
317	20240614	133500	236849867	1909	1909	1909	1909	0
318	20240614	133400	236849867	1909	1909	1909	1909	0
319	20240614	133300	236849867	1909	1909	1909	1909	0
320	20240614	133200	236849867	1909	1909	1909	1909	1
321	20240614	133100	236847958	1908	1908	1908	1908	0
322	20240614	133000	236847958	1908	1908	1908	1908	0
323	20240614	132900	236847958	1908	1908	1908	1908	0
324	20240614	132800	236847958	1908	1908	1908	1908	0
325	20240614	132700	236847958	1908	1908	1908	1908	0
326	20240614	132600	236847958	1908	1908	1908	1908	10
327	20240614	132500	236828878	1909	1909	1909	1909	0
328	20240614	132400	236828878	1909	1909	1909	1909	0
329	20240614	132300	236828878	1909	1909	1909	1909	0
330	20240614	132200	236828878	1909	1908	1909	1908	218
331	20240614	132100	236412766	1909	1909	1909	1909	0
332	20240614	132000	236412766	1909	1904	1909	1904	166
333	20240614	131900	236096692	1903	1903	1903	1903	524
334	20240614	131800	235099520	1904	1909	1909	1904	542
335	20240614	131700	234067522	1909	1909	1909	1909	0
336	20240614	131600	234067522	1909	1909	1909	1909	1
337	20240614	131500	234065613	1909	1909	1909	1909	2
338	20240614	131400	234061795	1904	1904	1904	1904	58
339	20240614	131300	233951363	1904	1904	1904	1904	431
340	20240614	131200	233130739	1904	1904	1904	1904	0
341	20240614	131100	233130739	1904	1904	1904	1904	100
342	20240614	131000	232940339	1904	1905	1905	1904	1127
343	20240614	130900	230794526	1904	1904	1904	1904	0
344	20240614	130800	230794526	1904	1904	1904	1904	0
345	20240614	130700	230794526	1904	1904	1904	1904	0
346	20240614	130600	230794526	1904	1910	1910	1904	1071
347	20240614	130500	228753529	1912	1912	1912	1912	0
348	20240614	130400	228753529	1912	1912	1912	1912	0
349	20240614	130300	228753529	1912	1911	1912	1911	1252
350	20240614	130200	226360956	1911	1911	1911	1911	0
351	20240614	130100	226360956	1911	1911	1911	1911	0
352	20240614	130000	226360956	1911	1910	1911	1910	27
353	20240614	125900	226309385	1910	1910	1910	1910	22
354	20240614	125800	226267365	1910	1910	1910	1910	33
355	20240614	125700	226204335	1910	1910	1910	1910	8
356	20240614	125600	226189055	1910	1910	1910	1910	5
357	20240614	125500	226179505	1910	1910	1910	1910	0
358	20240614	125400	226179505	1910	1910	1910	1910	0
359	20240614	125300	226179505	1910	1910	1910	1910	0
360	20240614	125200	226179505	1910	1905	1910	1905	18
361	20240614	125100	226145185	1905	1905	1905	1905	4
362	20240614	125000	226137565	1905	1905	1905	1905	0
363	20240614	124900	226137565	1905	1905	1905	1905	0
364	20240614	124800	226137565	1905	1905	1905	1905	0
365	20240614	124700	226137565	1905	1905	1905	1905	35
366	20240614	124600	226070890	1905	1905	1905	1905	0
367	20240614	124500	226070890	1905	1905	1905	1905	353
368	20240614	124400	225398425	1906	1906	1906	1906	7
369	20240614	124300	225385083	1906	1906	1906	1906	10
370	20240614	124200	225366023	1906	1908	1908	1906	17
371	20240614	124100	225333601	1909	1909	1909	1909	0
372	20240614	124000	225333601	1909	1909	1909	1909	860
373	20240614	123900	223691861	1911	1911	1911	1911	0
374	20240614	123800	223691861	1911	1911	1911	1911	0
375	20240614	123700	223691861	1911	1911	1911	1911	0
376	20240614	123600	223691861	1911	1911	1911	1911	0
377	20240614	123500	223691861	1911	1910	1911	1910	6
378	20240614	123400	223680400	1911	1911	1911	1911	0
379	20240614	123300	223680400	1911	1910	1911	1910	6
380	20240614	123200	223668939	1907	1906	1908	1906	30
381	20240614	123100	223611729	1905	1905	1905	1905	423
382	20240614	123000	222805914	1905	1907	1907	1905	1017
383	20240614	122900	220868518	1911	1911	1911	1911	0
384	20240614	122800	220868518	1911	1911	1911	1911	0
385	20240614	122700	220868518	1911	1911	1911	1911	0
386	20240614	122600	220868518	1911	1911	1911	1911	0
387	20240614	122500	220868518	1911	1911	1911	1911	0
388	20240614	122400	220868518	1911	1911	1911	1911	0
389	20240614	122300	220868518	1911	1911	1911	1911	0
390	20240614	122200	220868518	1911	1911	1911	1911	0
391	20240614	122100	220868518	1911	1911	1911	1911	0
392	20240614	122000	220868518	1911	1911	1911	1911	200
393	20240614	121900	220486318	1911	1911	1911	1911	0
394	20240614	121800	220486318	1911	1911	1911	1911	0
395	20240614	121700	220486318	1911	1911	1911	1911	0
396	20240614	121600	220486318	1911	1911	1911	1911	0
397	20240614	121500	220486318	1911	1911	1911	1911	0
398	20240614	121400	220486318	1911	1911	1911	1911	54
399	20240614	121300	220383124	1912	1912	1912	1912	0
400	20240614	121200	220383124	1912	1912	1912	1912	0
401	20240614	121100	220383124	1912	1912	1912	1912	0
402	20240614	121000	220383124	1912	1912	1912	1912	1
403	20240614	120900	220381212	1912	1912	1912	1912	1
404	20240614	120800	220379300	1912	1912	1912	1912	0
405	20240614	120700	220379300	1912	1912	1912	1912	20
406	20240614	120600	220341060	1912	1912	1912	1912	0
407	20240614	120500	220341060	1912	1912	1912	1912	0
408	20240614	120400	220341060	1912	1912	1912	1912	0
409	20240614	120300	220341060	1912	1910	1912	1910	580
410	20240614	120200	219232192	1904	1904	1904	1904	0
411	20240614	120100	219232192	1904	1904	1904	1904	200
412	20240614	120000	218851392	1910	1910	1910	1910	0
413	20240614	115900	218851392	1910	1910	1910	1910	0
414	20240614	115800	218851392	1910	1910	1910	1910	1
415	20240614	115700	218849482	1910	1910	1910	1910	0
416	20240614	115600	218849482	1910	1910	1910	1910	0
417	20240614	115500	218849482	1910	1910	1910	1910	0
418	20240614	115400	218849482	1910	1910	1910	1910	2
419	20240614	115300	218845662	1910	1910	1910	1910	0
420	20240614	115200	218845662	1910	1910	1910	1910	0
421	20240614	115100	218845662	1910	1910	1910	1910	0
422	20240614	115000	218845662	1910	1904	1910	1904	538
423	20240614	114900	217821304	1904	1903	1904	1903	5719
424	20240614	114800	206936860	1904	1904	1904	1904	0
425	20240614	114700	206936860	1904	1904	1904	1904	526
426	20240614	114600	205935356	1904	1904	1904	1904	0
427	20240614	114500	205935356	1904	1904	1904	1904	0
428	20240614	114400	205935356	1904	1904	1904	1904	0
429	20240614	114300	205935356	1904	1905	1905	1904	101
430	20240614	114200	205743017	1911	1911	1911	1911	200
431	20240614	114100	205360817	1911	1911	1911	1911	0
432	20240614	114000	205360817	1911	1911	1911	1911	1
433	20240614	113900	205358906	1911	1911	1911	1911	1
434	20240614	113800	205356995	1904	1905	1905	1904	667
435	20240614	113700	204086662	1911	1911	1911	1911	0
436	20240614	113600	204086662	1911	1911	1911	1911	0
437	20240614	113500	204086662	1911	1911	1911	1911	1
438	20240614	113400	204084751	1911	1911	1911	1911	0
439	20240614	113300	204084751	1911	1911	1911	1911	9
440	20240614	113200	204067552	1911	1911	1911	1911	0
441	20240614	113100	204067552	1911	1911	1911	1911	0
442	20240614	113000	204067552	1911	1911	1911	1911	2
443	20240614	112900	204063730	1911	1911	1911	1911	0
444	20240614	112800	204063730	1911	1911	1911	1911	0
445	20240614	112700	204063730	1911	1911	1911	1911	1
446	20240614	112600	204061819	1905	1905	1905	1905	0
447	20240614	112500	204061819	1905	1905	1905	1905	0
448	20240614	112400	204061819	1905	1905	1905	1905	10
449	20240614	112300	204042769	1911	1911	1911	1911	2
450	20240614	112200	204038947	1911	1911	1911	1911	0
451	20240614	112100	204038947	1911	1911	1911	1911	0
452	20240614	112000	204038947	1911	1911	1911	1911	1
453	20240614	111900	204037036	1905	1905	1905	1905	0
454	20240614	111800	204037036	1905	1905	1905	1905	102
455	20240614	111700	203842726	1906	1906	1906	1906	48
456	20240614	111600	203751238	1911	1911	1911	1911	0
457	20240614	111500	203751238	1911	1911	1911	1911	2
458	20240614	111400	203747416	1905	1910	1910	1905	218
459	20240614	111300	203332035	1905	1910	1910	1905	146
460	20240614	111200	203053720	1911	1911	1911	1911	0
461	20240614	111100	203053720	1911	1911	1911	1911	0
462	20240614	111000	203053720	1911	1911	1911	1911	1
463	20240614	110900	203051809	1911	1911	1911	1911	10
464	20240614	110800	203032699	1912	1912	1912	1912	0
465	20240614	110700	203032699	1912	1912	1912	1912	0
466	20240614	110600	203032699	1912	1912	1912	1912	0
467	20240614	110500	203032699	1912	1912	1912	1912	0
468	20240614	110400	203032699	1912	1912	1912	1912	150
469	20240614	110300	202745899	1912	1912	1912	1912	0
470	20240614	110200	202745899	1912	1912	1912	1912	0
471	20240614	110100	202745899	1912	1912	1912	1912	5
472	20240614	110000	202736339	1912	1912	1912	1912	0
473	20240614	105900	202736339	1912	1912	1912	1912	0
474	20240614	105800	202736339	1912	1905	1912	1905	62
475	20240614	105700	202618215	1912	1912	1912	1912	0
476	20240614	105600	202618215	1912	1912	1912	1912	0
477	20240614	105500	202618215	1912	1912	1912	1912	0
478	20240614	105400	202618215	1912	1910	1912	1910	200
479	20240614	105300	202236165	1904	1904	1904	1904	101
480	20240614	105200	202043861	1910	1910	1910	1910	0
481	20240614	105100	202043861	1910	1910	1910	1910	2
482	20240614	105000	202040041	1904	1904	1910	1904	101
483	20240614	104900	201847731	1904	1909	1909	1904	4650
484	20240614	104800	192986122	1910	1910	1910	1910	36
485	20240614	104700	192917362	1910	1910	1910	1910	0
486	20240614	104600	192917362	1910	1910	1910	1910	0
487	20240614	104500	192917362	1910	1910	1910	1910	10
488	20240614	104400	192898262	1910	1910	1910	1910	2
489	20240614	104300	192894442	1910	1909	1910	1908	2161
490	20240614	104200	188768962	1910	1910	1910	1910	815
491	20240614	104100	187212312	1912	1912	1912	1912	16
492	20240614	104000	187181720	1912	1912	1912	1912	0
493	20240614	103900	187181720	1912	1910	1912	1910	310
494	20240614	103800	186589616	1910	1910	1910	1910	0
495	20240614	103700	186589616	1910	1911	1911	1910	2277
496	20240614	103600	182240536	1911	1912	1912	1911	447
497	20240614	103500	181386309	1920	1920	1920	1920	3
498	20240614	103400	181380549	1911	1919	1921	1911	1244
499	20240614	103300	178994855	1919	1919	1919	1919	1
500	20240614	103200	178992936	1919	1919	1919	1919	1
501	20240614	103100	178991017	1915	1915	1915	1915	300
502	20240614	103000	178416517	1921	1921	1921	1921	0
503	20240614	102900	178416517	1921	1921	1921	1921	1
504	20240614	102800	178414596	1912	1919	1922	1912	2209
505	20240614	102700	174175197	1918	1918	1918	1918	3
506	20240614	102600	174169443	1918	1917	1918	1917	2000
507	20240614	102500	170333542	1916	1916	1916	1915	2002
508	20240614	102400	166498412	1912	1913	1913	1912	2304
509	20240614	102300	162093134	1917	1917	1917	1917	0
510	20240614	102200	162093134	1917	1918	1918	1917	23
511	20240614	102100	162049021	1918	1918	1918	1918	6
512	20240614	102000	162037513	1918	1915	1918	1913	3027
513	20240614	101900	156246824	1918	1918	1918	1918	3
514	20240614	101800	156241070	1916	1916	1916	1914	2754
515	20240614	101700	150967215	1918	1918	1918	1918	0
516	20240614	101600	150967215	1918	1918	1918	1918	2
517	20240614	101500	150963379	1918	1918	1918	1918	0
518	20240614	101400	150963379	1918	1916	1918	1915	220
519	20240614	101300	150541875	1918	1919	1919	1915	4574
520	20240614	101200	141772693	1919	1919	1919	1919	5
521	20240614	101100	141763098	1920	1920	1920	1920	20
522	20240614	101000	141724698	1920	1919	1920	1919	600
523	20240614	100900	140573198	1920	1920	1920	1920	54
524	20240614	100800	140469518	1920	1920	1920	1920	119
525	20240614	100700	140241038	1919	1919	1919	1919	0
526	20240614	100600	140241038	1919	1920	1920	1919	121
527	20240614	100500	140008818	1921	1921	1921	1921	5
528	20240614	100400	139999213	1921	1921	1921	1921	0
529	20240614	100300	139999213	1921	1919	1921	1919	16
530	20240614	100200	139968499	1919	1918	1919	1918	34
531	20240614	100100	139903255	1919	1919	1919	1918	46
532	20240614	100000	139815013	1919	1919	1919	1919	1643
533	20240614	095900	136662096	1921	1921	1921	1921	11
534	20240614	095800	136640965	1921	1921	1921	1921	2
535	20240614	095700	136637123	1922	1922	1922	1922	2
536	20240614	095600	136633279	1922	1922	1922	1922	26
537	20240614	095500	136583307	1922	1922	1922	1922	1
538	20240614	095400	136581385	1922	1922	1922	1922	1
539	20240614	095300	136579463	1919	1919	1919	1919	30
540	20240614	095200	136521893	1919	1919	1919	1919	374
541	20240614	095100	135804187	1920	1920	1920	1920	300
542	20240614	095000	135228187	1921	1919	1921	1919	2295
543	20240614	094900	130824070	1919	1921	1921	1919	313
544	20240614	094800	130223419	1920	1920	1921	1920	444
545	20240614	094700	129370937	1920	1923	1923	1920	3022
546	20240614	094600	123566835	1924	1923	1924	1923	131
547	20240614	094500	123314810	1923	1924	1924	1922	230
548	20240614	094400	122872746	1922	1922	1922	1922	189
549	20240614	094300	122509488	1924	1923	1924	1923	22
550	20240614	094200	122467180	1925	1925	1925	1925	0
551	20240614	094100	122467180	1925	1917	1925	1917	4280
552	20240614	094000	114232632	1922	1922	1923	1922	2005
553	20240614	093900	110379020	1922	1923	1925	1922	2132
554	20240614	093800	106278130	1925	1923	1925	1923	1602
555	20240614	093700	103197480	1923	1919	1923	1916	2002
556	20240614	093600	99359624	1925	1925	1925	1925	0
557	20240614	093500	99359624	1925	1925	1926	1925	3260
558	20240614	093400	93083923	1925	1919	1925	1919	4185
559	20240614	093300	85042847	1919	1913	1922	1913	9393
560	20240614	093200	67028178	1913	1905	1913	1905	3400
561	20240614	093100	60533928	1904	1904	1904	1904	457
562	20240614	093000	59663800	1904	1904	1904	1904	804
563	20240614	092900	58132984	1904	1904	1904	1904	0
564	20240614	092800	58132984	1904	1904	1904	1904	0
565	20240614	092700	58132984	1904	1904	1904	1904	500
566	20240614	092600	57180984	1904	1900	1904	1899	3576
567	20240614	092500	50386056	1900	1900	1900	1900	666
568	20240614	092400	49120656	1904	1904	1904	1904	0
569	20240614	092300	49120656	1904	1899	1904	1899	349
570	20240614	092200	48457895	1899	1899	1899	1899	1000
571	20240614	092100	46558895	1904	1904	1904	1904	1
572	20240614	092000	46556991	1898	1904	1904	1898	15
573	20240614	091900	46528491	1897	1902	1905	1897	2028
574	20240614	091800	42680975	1905	1905	1905	1905	0
575	20240614	091700	42680975	1905	1905	1905	1904	333
576	20240614	091600	42046675	1897	1898	1899	1897	5094
577	20240614	091500	32378589	1898	1900	1905	1898	1966
578	20240614	091400	28643438	1900	1900	1900	1900	0
579	20240614	091300	28643438	1900	1905	1905	1899	1433
580	20240614	091200	25920180	1905	1905	1905	1900	1003
581	20240614	091100	24014465	1900	1902	1902	1900	6241
582	20240614	091000	12152478	1905	1905	1905	1905	2
583	20240614	090900	12148668	1901	1905	1905	1901	22
584	20240614	090800	12106774	1905	1901	1905	1900	51
585	20240614	090700	12009784	1905	1902	1907	1899	4920
586	20240614	090600	2656917	1907	1907	1907	1907	2
587	20240614	090500	2653103	1902	1902	1902	1901	478
588	20240614	090400	1744365	1911	1901	1911	1900	21
589	20240614	090300	1704444	1900	1905	1905	1900	821
590	20240614	090200	143550	1914	1914	1914	1914	5
591	20240614	090100	133980	1914	1914	1914	1914	4
592	20240614	090000	126324	1914	1914	1914	1914	66