KissMeData/012860/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185700	432631993	1903	1903	1903	1903	6459
3	20240613	185600	432631993	1903	1903	1903	1903	0
4	20240613	185500	432631993	1903	1903	1903	1903	0
5	20240613	185400	432631993	1903	1903	1903	1903	0
6	20240613	185300	432631993	1903	1903	1903	1903	0
7	20240613	185200	432631993	1903	1903	1903	1903	0
8	20240613	185100	432631993	1903	1903	1903	1903	0
9	20240613	185000	432631993	1903	1903	1903	1903	0
10	20240613	184900	432631993	1903	1903	1903	1903	0
11	20240613	184800	432631993	1903	1903	1903	1903	0
12	20240613	184700	432631993	1903	1903	1903	1903	0
13	20240613	184600	432631993	1903	1903	1903	1903	0
14	20240613	184500	432631993	1903	1903	1903	1903	0
15	20240613	184400	432631993	1903	1903	1903	1903	0
16	20240613	184300	432631993	1903	1903	1903	1903	0
17	20240613	184200	432631993	1903	1903	1903	1903	0
18	20240613	184100	432631993	1903	1903	1903	1903	0
19	20240613	184000	432631993	1903	1903	1903	1903	0
20	20240613	183900	432631993	1903	1903	1903	1903	0
21	20240613	183800	432631993	1903	1903	1903	1903	0
22	20240613	183700	432631993	1903	1903	1903	1903	0
23	20240613	183600	432631993	1903	1903	1903	1903	0
24	20240613	183500	432631993	1903	1903	1903	1903	0
25	20240613	183400	432631993	1903	1903	1903	1903	0
26	20240613	183300	432631993	1903	1903	1903	1903	0
27	20240613	183200	432631993	1903	1903	1903	1903	0
28	20240613	183100	432631993	1903	1903	1903	1903	0
29	20240613	183000	432631993	1903	1903	1903	1903	0
30	20240613	182900	432631993	1903	1903	1903	1903	0
31	20240613	182800	432631993	1903	1903	1903	1903	0
32	20240613	182700	432631993	1903	1903	1903	1903	6459
33	20240613	182600	432631993	1903	1903	1903	1903	0
34	20240613	182500	432631993	1903	1903	1903	1903	0
35	20240613	182400	432631993	1903	1903	1903	1903	0
36	20240613	182300	432631993	1903	1903	1903	1903	0
37	20240613	182200	432631993	1903	1903	1903	1903	0
38	20240613	182100	432631993	1903	1903	1903	1903	0
39	20240613	182000	432631993	1903	1903	1903	1903	0
40	20240613	181900	432631993	1903	1903	1903	1903	0
41	20240613	181800	432631993	1903	1903	1903	1903	0
42	20240613	181700	432631993	1903	1903	1903	1903	0
43	20240613	181600	432631993	1903	1903	1903	1903	0
44	20240613	181500	432631993	1903	1903	1903	1903	0
45	20240613	181400	432631993	1903	1903	1903	1903	0
46	20240613	181300	432631993	1903	1903	1903	1903	0
47	20240613	181200	432631993	1903	1903	1903	1903	0
48	20240613	181100	432631993	1903	1903	1903	1903	0
49	20240613	181000	432631993	1903	1903	1903	1903	0
50	20240613	180900	432631993	1903	1903	1903	1903	0
51	20240613	180800	432631993	1903	1903	1903	1903	0
52	20240613	180700	432631993	1903	1903	1903	1903	0
53	20240613	180600	432631993	1903	1903	1903	1903	0
54	20240613	180500	432631993	1903	1903	1903	1903	0
55	20240613	180400	432631993	1903	1903	1903	1903	0
56	20240613	180300	432631993	1903	1903	1903	1903	0
57	20240613	180200	432631993	1903	1903	1903	1903	0
58	20240613	180100	432631993	1903	1903	1903	1903	0
59	20240613	180000	432631993	1903	1903	1903	1903	0
60	20240613	175900	432631993	1903	1903	1903	1903	0
61	20240613	175800	432631993	1903	1903	1903	1903	0
62	20240613	175700	432631993	1903	1903	1903	1903	6459
63	20240613	175600	432631993	1903	1903	1903	1903	0
64	20240613	175500	432631993	1903	1903	1903	1903	0
65	20240613	175400	432631993	1903	1903	1903	1903	0
66	20240613	175300	432631993	1903	1903	1903	1903	0
67	20240613	175200	432631993	1903	1903	1903	1903	0
68	20240613	175100	432631993	1903	1903	1903	1903	0
69	20240613	175000	432631993	1903	1903	1903	1903	0
70	20240613	174900	432631993	1903	1903	1903	1903	0
71	20240613	174800	432631993	1903	1903	1903	1903	0
72	20240613	174700	432631993	1903	1903	1903	1903	0
73	20240613	174600	432631993	1903	1903	1903	1903	0
74	20240613	174500	432631993	1903	1903	1903	1903	0
75	20240613	174400	432631993	1903	1903	1903	1903	0
76	20240613	174300	432631993	1903	1903	1903	1903	0
77	20240613	174200	432631993	1903	1903	1903	1903	0
78	20240613	174100	432631993	1903	1903	1903	1903	0
79	20240613	174000	432631993	1903	1903	1903	1903	0
80	20240613	173900	432631993	1903	1903	1903	1903	0
81	20240613	173800	432631993	1903	1903	1903	1903	0
82	20240613	173700	432631993	1903	1903	1903	1903	0
83	20240613	173600	432631993	1903	1903	1903	1903	0
84	20240613	173500	432631993	1903	1903	1903	1903	0
85	20240613	173400	432631993	1903	1903	1903	1903	0
86	20240613	173300	432631993	1903	1903	1903	1903	0
87	20240613	173200	432631993	1903	1903	1903	1903	0
88	20240613	173100	432631993	1903	1903	1903	1903	0
89	20240613	173000	432631993	1903	1903	1903	1903	0
90	20240613	172900	432631993	1903	1903	1903	1903	0
91	20240613	172800	432631993	1903	1903	1903	1903	0
92	20240613	172700	432631993	1903	1903	1903	1903	6459
93	20240613	172600	432631993	1903	1903	1903	1903	0
94	20240613	172500	432631993	1903	1903	1903	1903	0
95	20240613	172400	432631993	1903	1903	1903	1903	0
96	20240613	172300	432631993	1903	1903	1903	1903	0
97	20240613	172200	432631993	1903	1903	1903	1903	0
98	20240613	172100	432631993	1903	1903	1903	1903	0
99	20240613	172000	432631993	1903	1903	1903	1903	0
100	20240613	171900	432631993	1903	1903	1903	1903	0
101	20240613	171800	432631993	1903	1903	1903	1903	0
102	20240613	171700	432631993	1903	1903	1903	1903	0
103	20240613	171600	432631993	1903	1903	1903	1903	0
104	20240613	171500	432631993	1903	1903	1903	1903	0
105	20240613	171400	432631993	1903	1903	1903	1903	0
106	20240613	171300	432631993	1903	1903	1903	1903	0
107	20240613	171200	432631993	1903	1903	1903	1903	0
108	20240613	171100	432631993	1903	1903	1903	1903	0
109	20240613	171000	432631993	1903	1903	1903	1903	0
110	20240613	170900	432631993	1903	1903	1903	1903	0
111	20240613	170800	432631993	1903	1903	1903	1903	0
112	20240613	170700	432631993	1903	1903	1903	1903	0
113	20240613	170600	432631993	1903	1903	1903	1903	0
114	20240613	170500	432631993	1903	1903	1903	1903	0
115	20240613	170400	432631993	1903	1903	1903	1903	0
116	20240613	170300	432631993	1903	1903	1903	1903	0
117	20240613	170200	432631993	1903	1903	1903	1903	0
118	20240613	170100	432631993	1903	1903	1903	1903	0
119	20240613	170000	432631993	1903	1903	1903	1903	0
120	20240613	165900	432631993	1903	1903	1903	1903	0
121	20240613	165800	432631993	1903	1903	1903	1903	0
122	20240613	165700	432631993	1903	1903	1903	1903	6459
123	20240613	165600	432631993	1903	1903	1903	1903	0
124	20240613	165500	432631993	1903	1903	1903	1903	0
125	20240613	165400	432631993	1903	1903	1903	1903	0
126	20240613	165300	432631993	1903	1903	1903	1903	0
127	20240613	165200	432631993	1903	1903	1903	1903	0
128	20240613	165100	432631993	1903	1903	1903	1903	0
129	20240613	165000	432631993	1903	1903	1903	1903	0
130	20240613	164900	432631993	1903	1903	1903	1903	0
131	20240613	164800	432631993	1903	1903	1903	1903	0
132	20240613	164700	432631993	1903	1903	1903	1903	0
133	20240613	164600	432631993	1903	1903	1903	1903	0
134	20240613	164500	432631993	1903	1903	1903	1903	0
135	20240613	164400	432631993	1903	1903	1903	1903	0
136	20240613	164300	432631993	1903	1903	1903	1903	0
137	20240613	164200	432631993	1903	1903	1903	1903	0
138	20240613	164100	432631993	1903	1903	1903	1903	0
139	20240613	164000	432631993	1903	1903	1903	1903	0
140	20240613	163900	432631993	1903	1903	1903	1903	0
141	20240613	163800	432631993	1903	1903	1903	1903	0
142	20240613	163700	432631993	1903	1903	1903	1903	0
143	20240613	163600	432631993	1903	1903	1903	1903	0
144	20240613	163500	432631993	1903	1903	1903	1903	0
145	20240613	163400	432631993	1903	1903	1903	1903	0
146	20240613	163300	432631993	1903	1903	1903	1903	0
147	20240613	163200	432631993	1903	1903	1903	1903	0
148	20240613	163100	432631993	1903	1903	1903	1903	0
149	20240613	163000	432631993	1903	1903	1903	1903	0
150	20240613	162900	432631993	1903	1903	1903	1903	0
151	20240613	162800	432631993	1903	1903	1903	1903	0
152	20240613	162700	432631993	1903	1903	1903	1903	6459
153	20240613	162600	432631993	1903	1903	1903	1903	0
154	20240613	162500	432631993	1903	1903	1903	1903	0
155	20240613	162400	432631993	1903	1903	1903	1903	0
156	20240613	162300	432631993	1903	1903	1903	1903	0
157	20240613	162200	432631993	1903	1903	1903	1903	0
158	20240613	162100	432631993	1903	1903	1903	1903	0
159	20240613	162000	432631993	1903	1903	1903	1903	0
160	20240613	161900	432631993	1903	1903	1903	1903	0
161	20240613	161800	432631993	1903	1903	1903	1903	0
162	20240613	161700	432631993	1903	1903	1903	1903	0
163	20240613	161600	432631993	1903	1903	1903	1903	0
164	20240613	161500	432631993	1903	1903	1903	1903	0
165	20240613	161400	432631993	1903	1903	1903	1903	0
166	20240613	161300	432631993	1903	1903	1903	1903	0
167	20240613	161200	432631993	1903	1903	1903	1903	0
168	20240613	161100	432631993	1903	1903	1903	1903	0
169	20240613	161000	432631993	1903	1903	1903	1903	0
170	20240613	160900	432631993	1903	1903	1903	1903	0
171	20240613	160800	432631993	1903	1903	1903	1903	0
172	20240613	160700	432631993	1903	1903	1903	1903	0
173	20240613	160600	432631993	1903	1903	1903	1903	0
174	20240613	160500	432631993	1903	1903	1903	1903	0
175	20240613	160400	432631993	1903	1903	1903	1903	0
176	20240613	160300	432631993	1903	1903	1903	1903	0
177	20240613	160200	432631993	1903	1903	1903	1903	0
178	20240613	160100	432631993	1903	1903	1903	1903	0
179	20240613	160000	432631993	1903	1903	1903	1903	0
180	20240613	155900	432631993	1903	1903	1903	1903	0
181	20240613	155800	432631993	1903	1903	1903	1903	0
182	20240613	155700	432631993	1903	1903	1903	1903	6459
183	20240613	155600	432631993	1903	1903	1903	1903	0
184	20240613	155500	432631993	1903	1903	1903	1903	0
185	20240613	155400	432631993	1903	1903	1903	1903	0
186	20240613	155300	432631993	1903	1903	1903	1903	0
187	20240613	155200	432631993	1903	1903	1903	1903	0
188	20240613	155100	432631993	1903	1903	1903	1903	0
189	20240613	155000	432631993	1903	1903	1903	1903	0
190	20240613	154900	432631993	1903	1903	1903	1903	0
191	20240613	154800	432631993	1903	1903	1903	1903	0
192	20240613	154700	432631993	1903	1903	1903	1903	0
193	20240613	154600	432631993	1903	1903	1903	1903	0
194	20240613	154500	432631993	1903	1903	1903	1903	0
195	20240613	154400	432631993	1903	1903	1903	1903	0
196	20240613	154300	432631993	1903	1903	1903	1903	0
197	20240613	154200	432631993	1903	1903	1903	1903	0
198	20240613	154100	432631993	1903	1903	1903	1903	0
199	20240613	154000	432631993	1903	1903	1903	1903	0
200	20240613	153900	432631993	1903	1903	1903	1903	0
201	20240613	153800	432631993	1903	1903	1903	1903	0
202	20240613	153700	432631993	1903	1903	1903	1903	0
203	20240613	153600	432631993	1903	1903	1903	1903	0
204	20240613	153500	432631993	1903	1903	1903	1903	0
205	20240613	153400	432631993	1903	1903	1903	1903	0
206	20240613	153300	432631993	1903	1903	1903	1903	0
207	20240613	153200	432631993	1903	1903	1903	1903	0
208	20240613	153100	432631993	1903	1903	1903	1903	0
209	20240613	153000	432631993	1903	1903	1903	1903	6459
210	20240613	152900	420340516	1903	1903	1903	1903	0
211	20240613	152800	420340516	1903	1903	1903	1903	0
212	20240613	152700	420340516	1903	1903	1903	1903	0
213	20240613	152600	420340516	1903	1903	1903	1903	0
214	20240613	152500	420340516	1903	1903	1903	1903	0
215	20240613	152400	420340516	1903	1903	1903	1903	0
216	20240613	152300	420340516	1903	1903	1903	1903	0
217	20240613	152200	420340516	1903	1903	1903	1903	0
218	20240613	152100	420340516	1903	1903	1903	1903	0
219	20240613	152000	420340516	1903	1903	1903	1903	0
220	20240613	151900	420340516	1903	1908	1908	1903	1343
221	20240613	151800	417783101	1905	1908	1908	1904	140
222	20240613	151700	417516472	1904	1911	1911	1904	4
223	20240613	151600	417508841	1908	1911	1911	1908	530
224	20240613	151500	416497583	1911	1911	1911	1903	509
225	20240613	151400	415528362	1911	1911	1911	1911	2
226	20240613	151300	415524540	1912	1912	1912	1912	2
227	20240613	151200	415520716	1905	1905	1905	1905	101
228	20240613	151100	415328311	1906	1906	1906	1906	50
229	20240613	151000	415233011	1905	1905	1905	1905	198
230	20240613	150900	414855821	1905	1905	1905	1905	0
231	20240613	150800	414855821	1905	1905	1905	1905	0
232	20240613	150700	414855821	1905	1903	1905	1903	3
233	20240613	150600	414850108	1905	1905	1905	1905	200
234	20240613	150500	414469108	1905	1905	1905	1904	600
235	20240613	150400	413326672	1905	1905	1905	1905	0
236	20240613	150300	413326672	1905	1905	1905	1904	222
237	20240613	150200	412903862	1905	1905	1905	1905	0
238	20240613	150100	412903862	1905	1905	1905	1905	102
239	20240613	150000	412709552	1905	1905	1905	1905	897
240	20240613	145900	411000767	1905	1905	1905	1905	220
241	20240613	145800	410581667	1905	1905	1905	1905	0
242	20240613	145700	410581667	1905	1905	1905	1905	8
243	20240613	145600	410566427	1905	1905	1905	1905	14
244	20240613	145500	410539757	1905	1905	1905	1905	2
245	20240613	145400	410535947	1903	1903	1903	1903	1218
246	20240613	145300	408218093	1904	1905	1905	1904	1711
247	20240613	145200	404959417	1906	1906	1906	1906	117
248	20240613	145100	404736415	1907	1907	1907	1907	672
249	20240613	145000	403454911	1907	1907	1907	1907	0
250	20240613	144900	403454911	1907	1907	1907	1907	125
251	20240613	144800	403216536	1907	1905	1907	1905	5185
252	20240613	144700	393335966	1905	1903	1905	1903	4001
253	20240613	144600	385722061	1905	1905	1905	1905	1
254	20240613	144500	385720156	1904	1904	1904	1904	1083
255	20240613	144400	383658124	1905	1905	1905	1905	1
256	20240613	144300	383656219	1904	1904	1904	1904	0
257	20240613	144200	383656219	1904	1904	1904	1904	186
258	20240613	144100	383302075	1903	1903	1903	1903	0
259	20240613	144000	383302075	1903	1903	1903	1903	1300
260	20240613	143900	380828175	1904	1904	1904	1904	50
261	20240613	143800	380732975	1905	1905	1905	1905	0
262	20240613	143700	380732975	1905	1905	1905	1905	0
263	20240613	143600	380732975	1905	1904	1905	1904	142
264	20240613	143500	380462603	1903	1903	1903	1903	0
265	20240613	143400	380462603	1903	1904	1904	1903	3873
266	20240613	143300	373089266	1904	1904	1904	1904	20
267	20240613	143200	373051186	1905	1905	1905	1905	273
268	20240613	143100	372531121	1905	1905	1905	1905	0
269	20240613	143000	372531121	1905	1905	1905	1905	560
270	20240613	142900	371464321	1905	1906	1906	1905	2
271	20240613	142800	371460510	1904	1904	1904	1903	390
272	20240613	142700	370718250	1903	1904	1904	1903	1210
273	20240613	142600	368414710	1904	1904	1904	1904	1471
274	20240613	142500	365613926	1905	1905	1905	1905	1753
275	20240613	142400	362274461	1906	1906	1906	1906	4
276	20240613	142300	362266837	1906	1907	1907	1906	95
277	20240613	142200	362085762	1907	1907	1907	1907	156
278	20240613	142100	361788270	1906	1906	1906	1906	351
279	20240613	142000	361119264	1907	1907	1907	1907	0
280	20240613	141900	361119264	1907	1907	1907	1907	34
281	20240613	141800	361054426	1906	1906	1906	1906	0
282	20240613	141700	361054426	1906	1912	1912	1906	502
283	20240613	141600	360097602	1906	1906	1906	1906	302
284	20240613	141500	359521990	1906	1906	1906	1906	1676
285	20240613	141400	356327534	1905	1905	1905	1905	17
286	20240613	141300	356295149	1906	1905	1906	1905	1002
287	20240613	141200	354386338	1906	1906	1906	1906	466
288	20240613	141100	353498142	1906	1906	1906	1906	0
289	20240613	141000	353498142	1906	1906	1906	1906	0
290	20240613	140900	353498142	1906	1912	1912	1906	712
291	20240613	140800	352141016	1906	1906	1906	1906	285
292	20240613	140700	351597806	1914	1914	1914	1914	0
293	20240613	140600	351597806	1914	1914	1914	1914	0
294	20240613	140500	351597806	1914	1914	1914	1914	0
295	20240613	140400	351597806	1914	1914	1914	1914	9
296	20240613	140300	351580580	1906	1906	1906	1906	1650
297	20240613	140200	348435680	1915	1915	1915	1915	0
298	20240613	140100	348435680	1915	1915	1915	1915	0
299	20240613	140000	348435680	1915	1915	1915	1915	0
300	20240613	135900	348435680	1915	1915	1915	1915	1
301	20240613	135800	348433765	1906	1906	1906	1906	0
302	20240613	135700	348433765	1906	1906	1906	1906	4
303	20240613	135600	348426141	1906	1906	1906	1906	0
304	20240613	135500	348426141	1906	1906	1906	1906	0
305	20240613	135400	348426141	1906	1906	1906	1906	200
306	20240613	135300	348044941	1907	1907	1907	1907	2813
307	20240613	135200	342680550	1907	1907	1907	1907	132
308	20240613	135100	342428826	1915	1915	1915	1915	0
309	20240613	135000	342428826	1915	1915	1915	1915	0
310	20240613	134900	342428826	1915	1915	1915	1915	0
311	20240613	134800	342428826	1915	1915	1915	1915	1
312	20240613	134700	342426911	1914	1914	1914	1914	2
313	20240613	134600	342423083	1914	1914	1914	1914	0
314	20240613	134500	342423083	1914	1914	1914	1914	0
315	20240613	134400	342423083	1914	1914	1914	1914	200
316	20240613	134300	342040283	1914	1914	1914	1914	8
317	20240613	134200	342024971	1914	1914	1914	1914	1
318	20240613	134100	342023057	1914	1914	1914	1914	0
319	20240613	134000	342023057	1914	1914	1914	1914	0
320	20240613	133900	342023057	1914	1914	1914	1914	156
321	20240613	133800	341724473	1914	1914	1914	1914	1
322	20240613	133700	341722559	1914	1914	1914	1914	0
323	20240613	133600	341722559	1914	1914	1914	1914	0
324	20240613	133500	341722559	1914	1914	1914	1914	0
325	20240613	133400	341722559	1914	1914	1914	1914	0
326	20240613	133300	341722559	1914	1914	1914	1914	179
327	20240613	133200	341379953	1905	1905	1905	1905	1141
328	20240613	133100	339206348	1914	1914	1914	1914	0
329	20240613	133000	339206348	1914	1914	1914	1914	3
330	20240613	132900	339200606	1914	1914	1914	1914	7
331	20240613	132800	339187208	1914	1914	1914	1914	0
332	20240613	132700	339187208	1914	1910	1914	1910	523
333	20240613	132600	338188075	1910	1905	1910	1902	10003
334	20240613	132500	319161327	1905	1913	1913	1905	21600
335	20240613	132400	277923851	1914	1915	1915	1914	6100
336	20240613	132300	266245086	1915	1915	1915	1915	21
337	20240613	132200	266204871	1928	1928	1928	1928	65
338	20240613	132100	266079551	1929	1929	1929	1929	4000
339	20240613	132000	258363551	1928	1928	1928	1928	12000
340	20240613	131900	235227551	1929	1929	1929	1929	1
341	20240613	131800	235225622	1917	1919	1919	1917	250
342	20240613	131700	234746116	1929	1917	1932	1912	19029
343	20240613	131600	198183491	1914	1914	1914	1914	0
344	20240613	131500	198183491	1914	1914	1914	1914	0
345	20240613	131400	198183491	1914	1914	1914	1914	0
346	20240613	131300	198183491	1914	1914	1914	1914	0
347	20240613	131200	198183491	1914	1914	1914	1914	0
348	20240613	131100	198183491	1914	1914	1914	1914	0
349	20240613	131000	198183491	1914	1914	1914	1914	49
350	20240613	130900	198089705	1917	1917	1917	1917	2
351	20240613	130800	198085871	1914	1914	1914	1914	0
352	20240613	130700	198085871	1914	1914	1914	1914	445
353	20240613	130600	197234141	1913	1913	1913	1913	0
354	20240613	130500	197234141	1913	1913	1913	1913	0
355	20240613	130400	197234141	1913	1913	1913	1913	0
356	20240613	130300	197234141	1913	1913	1913	1913	0
357	20240613	130200	197234141	1913	1913	1913	1913	40
358	20240613	130100	197157621	1912	1912	1912	1912	0
359	20240613	130000	197157621	1912	1912	1912	1912	0
360	20240613	125900	197157621	1912	1912	1912	1912	632
361	20240613	125800	195949237	1912	1912	1912	1912	0
362	20240613	125700	195949237	1912	1912	1912	1912	806
363	20240613	125600	194408165	1914	1914	1914	1913	3
364	20240613	125500	194402424	1912	1912	1912	1912	0
365	20240613	125400	194402424	1912	1912	1912	1912	1
366	20240613	125300	194400512	1912	1912	1912	1912	100
367	20240613	125200	194209312	1914	1914	1914	1914	1
368	20240613	125100	194207398	1912	1912	1912	1912	154
369	20240613	125000	193912950	1912	1911	1912	1911	123
370	20240613	124900	193677874	1912	1912	1912	1912	0
371	20240613	124800	193677874	1912	1912	1912	1912	1
372	20240613	124700	193675962	1912	1912	1912	1912	2216
373	20240613	124600	189438970	1911	1912	1912	1911	591
374	20240613	124500	188308982	1912	1912	1912	1912	0
375	20240613	124400	188308982	1912	1912	1912	1912	1019
376	20240613	124300	186360654	1912	1912	1912	1912	2494
377	20240613	124200	181592126	1912	1911	1912	1911	1106
378	20240613	124100	179477660	1911	1911	1911	1911	0
379	20240613	124000	179477660	1911	1911	1911	1911	0
380	20240613	123900	179477660	1911	1911	1911	1911	37
381	20240613	123800	179406953	1910	1910	1910	1910	595
382	20240613	123700	178270503	1910	1910	1910	1910	0
383	20240613	123600	178270503	1910	1910	1910	1910	120
384	20240613	123500	178041303	1909	1909	1909	1909	0
385	20240613	123400	178041303	1909	1909	1909	1909	50
386	20240613	123300	177945853	1909	1909	1909	1909	0
387	20240613	123200	177945853	1909	1910	1910	1909	25
388	20240613	123100	177898126	1910	1910	1910	1910	0
389	20240613	123000	177898126	1910	1910	1910	1910	0
390	20240613	122900	177898126	1910	1910	1910	1910	10
391	20240613	122800	177879026	1910	1909	1910	1909	1064
392	20240613	122700	175847740	1909	1909	1909	1909	20
393	20240613	122600	175809560	1909	1910	1910	1909	1140
394	20240613	122500	173632972	1912	1913	1913	1910	3431
395	20240613	122400	167076517	1914	1914	1914	1914	0
396	20240613	122300	167076517	1914	1914	1914	1914	100
397	20240613	122200	166885117	1914	1914	1914	1914	100
398	20240613	122100	166693717	1914	1914	1914	1914	10
399	20240613	122000	166674577	1914	1914	1914	1914	100
400	20240613	121900	166483177	1914	1913	1914	1913	1263
401	20240613	121800	164067057	1913	1913	1913	1913	0
402	20240613	121700	164067057	1913	1913	1913	1913	0
403	20240613	121600	164067057	1913	1913	1913	1913	100
404	20240613	121500	163875757	1913	1913	1913	1913	0
405	20240613	121400	163875757	1913	1913	1913	1913	6
406	20240613	121300	163864279	1910	1911	1911	1910	21
407	20240613	121200	163824151	1911	1911	1911	1911	350
408	20240613	121100	163155301	1911	1912	1912	1911	469
409	20240613	121000	162258988	1912	1912	1912	1912	173
410	20240613	120900	161928212	1914	1914	1914	1914	0
411	20240613	120800	161928212	1914	1914	1914	1914	0
412	20240613	120700	161928212	1914	1914	1914	1914	0
413	20240613	120600	161928212	1914	1914	1914	1914	0
414	20240613	120500	161928212	1914	1914	1914	1914	2
415	20240613	120400	161924384	1913	1914	1914	1913	559
416	20240613	120300	160854917	1914	1914	1914	1914	0
417	20240613	120200	160854917	1914	1914	1914	1914	0
418	20240613	120100	160854917	1914	1914	1914	1914	0
419	20240613	120000	160854917	1914	1914	1914	1914	0
420	20240613	115900	160854917	1914	1914	1914	1914	2
421	20240613	115800	160851089	1913	1913	1913	1913	0
422	20240613	115700	160851089	1913	1913	1913	1913	0
423	20240613	115600	160851089	1913	1913	1913	1913	300
424	20240613	115500	160277189	1913	1913	1913	1913	0
425	20240613	115400	160277189	1913	1913	1913	1913	16
426	20240613	115300	160246581	1914	1914	1914	1914	303
427	20240613	115200	159666639	1917	1917	1917	1917	1
428	20240613	115100	159664722	1914	1914	1914	1914	790
429	20240613	115000	158152662	1914	1914	1914	1914	20
430	20240613	114900	158114382	1914	1914	1914	1914	0
431	20240613	114800	158114382	1914	1914	1914	1914	99
432	20240613	114700	157924896	1914	1917	1917	1914	3
433	20240613	114600	157919151	1917	1917	1917	1917	10
434	20240613	114500	157899981	1917	1917	1917	1917	0
435	20240613	114400	157899981	1917	1917	1917	1917	10
436	20240613	114300	157880811	1918	1918	1918	1918	0
437	20240613	114200	157880811	1918	1918	1918	1918	0
438	20240613	114100	157880811	1918	1918	1918	1918	0
439	20240613	114000	157880811	1918	1918	1918	1918	0
440	20240613	113900	157880811	1918	1918	1918	1918	0
441	20240613	113800	157880811	1918	1918	1918	1918	0
442	20240613	113700	157880811	1918	1918	1918	1918	0
443	20240613	113600	157880811	1918	1918	1918	1918	0
444	20240613	113500	157880811	1918	1918	1918	1918	5
445	20240613	113400	157871221	1918	1913	1918	1913	1000
446	20240613	113300	155956221	1913	1913	1913	1913	0
447	20240613	113200	155956221	1913	1913	1913	1913	21
448	20240613	113100	155916048	1913	1913	1913	1913	0
449	20240613	113000	155916048	1913	1913	1913	1913	100
450	20240613	112900	155724748	1910	1910	1910	1910	0
451	20240613	112800	155724748	1910	1913	1913	1910	5000
452	20240613	112700	146165052	1913	1913	1913	1913	753
453	20240613	112600	144724563	1914	1915	1915	1914	2621
454	20240613	112500	139707395	1918	1918	1918	1918	100
455	20240613	112400	139515595	1918	1915	1920	1915	1008
456	20240613	112300	137585245	1915	1915	1915	1915	0
457	20240613	112200	137585245	1915	1915	1915	1915	2
458	20240613	112100	137581415	1920	1920	1920	1920	0
459	20240613	112000	137581415	1920	1920	1920	1920	0
460	20240613	111900	137581415	1920	1920	1920	1920	5
461	20240613	111800	137571815	1920	1920	1920	1920	0
462	20240613	111700	137571815	1920	1920	1920	1920	0
463	20240613	111600	137571815	1920	1920	1920	1920	0
464	20240613	111500	137571815	1920	1920	1920	1920	0
465	20240613	111400	137571815	1920	1920	1920	1920	0
466	20240613	111300	137571815	1920	1920	1920	1920	1
467	20240613	111200	137569895	1914	1914	1914	1914	0
468	20240613	111100	137569895	1914	1914	1914	1914	0
469	20240613	111000	137569895	1914	1914	1914	1914	0
470	20240613	110900	137569895	1914	1915	1915	1914	91
471	20240613	110800	137395690	1915	1915	1915	1915	1634
472	20240613	110700	134266580	1915	1915	1915	1915	1
473	20240613	110600	134264665	1921	1921	1921	1921	0
474	20240613	110500	134264665	1921	1921	1921	1921	10
475	20240613	110400	134245455	1921	1921	1921	1921	0
476	20240613	110300	134245455	1921	1921	1921	1921	0
477	20240613	110200	134245455	1921	1921	1921	1921	0
478	20240613	110100	134245455	1921	1921	1921	1921	0
479	20240613	110000	134245455	1921	1915	1921	1915	327
480	20240613	105900	133619238	1915	1914	1915	1914	2778
481	20240613	105800	128302099	1914	1914	1914	1914	1420
482	20240613	105700	125584219	1914	1914	1914	1914	1055
483	20240613	105600	123564949	1915	1915	1915	1915	828
484	20240613	105500	121979329	1915	1915	1915	1915	200
485	20240613	105400	121596329	1915	1915	1915	1915	34
486	20240613	105300	121531219	1915	1916	1916	1915	2112
487	20240613	105200	117485867	1915	1915	1915	1915	0
488	20240613	105100	117485867	1915	1917	1917	1915	1717
489	20240613	105000	114196048	1916	1918	1918	1916	341
490	20240613	104900	113542048	1918	1918	1918	1918	200
491	20240613	104800	113158448	1918	1918	1918	1918	44
492	20240613	104700	113074056	1918	1918	1918	1917	5884
493	20240613	104600	101793404	1918	1920	1920	1918	345
494	20240613	104500	101131652	1921	1921	1921	1921	480
495	20240613	104400	100209572	1923	1923	1923	1923	0
496	20240613	104300	100209572	1923	1923	1923	1923	0
497	20240613	104200	100209572	1923	1923	1923	1923	0
498	20240613	104100	100209572	1923	1923	1923	1923	0
499	20240613	104000	100209572	1923	1923	1923	1921	58
500	20240613	103900	100098108	1923	1921	1923	1921	2
501	20240613	103800	100094264	1923	1921	1923	1921	158
502	20240613	103700	99790700	1921	1921	1921	1921	520
503	20240613	103600	98791780	1921	1921	1921	1921	60
504	20240613	103500	98676520	1920	1920	1920	1920	700
505	20240613	103400	97332520	1921	1921	1921	1920	6
506	20240613	103300	97320996	1921	1921	1921	1921	0
507	20240613	103200	97320996	1921	1921	1921	1921	0
508	20240613	103100	97320996	1921	1921	1921	1921	1
509	20240613	103000	97319075	1920	1920	1920	1920	1897
510	20240613	102900	93676835	1920	1920	1920	1920	0
511	20240613	102800	93676835	1920	1920	1920	1920	2
512	20240613	102700	93672995	1920	1920	1920	1920	2000
513	20240613	102600	89832995	1920	1920	1920	1920	0
514	20240613	102500	89832995	1920	1920	1920	1920	0
515	20240613	102400	89832995	1920	1920	1920	1920	15
516	20240613	102300	89804195	1918	1918	1918	1918	563
517	20240613	102200	88724361	1918	1918	1918	1918	0
518	20240613	102100	88724361	1918	1920	1920	1918	11
519	20240613	102000	88703243	1920	1920	1920	1920	0
520	20240613	101900	88703243	1920	1920	1920	1920	0
521	20240613	101800	88703243	1920	1920	1920	1920	0
522	20240613	101700	88703243	1920	1920	1920	1920	67
523	20240613	101600	88574603	1918	1918	1918	1918	0
524	20240613	101500	88574603	1918	1920	1920	1918	3720
525	20240613	101400	81433643	1918	1920	1920	1918	2891
526	20240613	101300	75887107	1920	1921	1921	1920	503
527	20240613	101200	74921344	1920	1921	1921	1920	582
528	20240613	101100	73803346	1920	1920	1920	1920	10
529	20240613	101000	73784146	1920	1920	1920	1920	1
530	20240613	100900	73782226	1921	1921	1921	1921	0
531	20240613	100800	73782226	1921	1921	1921	1921	1524
532	20240613	100700	70854622	1921	1921	1921	1921	7
533	20240613	100600	70841175	1919	1920	1921	1919	2063
534	20240613	100500	66881676	1921	1919	1921	1919	52
535	20240613	100400	66781884	1921	1921	1921	1921	12
536	20240613	100300	66758832	1921	1921	1921	1921	0
537	20240613	100200	66758832	1921	1921	1921	1921	7
538	20240613	100100	66745385	1919	1919	1921	1919	326
539	20240613	100000	66119789	1921	1919	1921	1919	477
540	20240613	095900	65204416	1921	1921	1921	1921	62
541	20240613	095800	65085314	1921	1920	1921	1920	318
542	20240613	095700	64474752	1921	1921	1921	1920	221
543	20240613	095600	64050311	1921	1921	1921	1921	11
544	20240613	095500	64029180	1921	1920	1921	1920	585
545	20240613	095400	62905594	1921	1921	1921	1921	2
546	20240613	095300	62901752	1921	1921	1921	1921	4
547	20240613	095200	62894068	1921	1921	1921	1921	305
548	20240613	095100	62308163	1921	1921	1921	1921	0
549	20240613	095000	62308163	1921	1921	1921	1921	0
550	20240613	094900	62308163	1921	1921	1921	1921	50
551	20240613	094800	62212113	1923	1923	1923	1923	1
552	20240613	094700	62210190	1923	1923	1923	1923	3
553	20240613	094600	62204421	1923	1922	1923	1921	3056
554	20240613	094500	56332524	1923	1923	1923	1923	10
555	20240613	094400	56313294	1923	1922	1923	1922	116
556	20240613	094300	56090322	1923	1923	1923	1922	114
557	20240613	094200	55871130	1923	1923	1923	1923	766
558	20240613	094100	54398112	1926	1926	1926	1926	31
559	20240613	094000	54338406	1926	1926	1926	1926	1
560	20240613	093900	54336480	1922	1924	1924	1922	104
561	20240613	093800	54136569	1924	1924	1924	1924	181
562	20240613	093700	53788325	1925	1925	1925	1925	0
563	20240613	093600	53788325	1925	1925	1925	1925	37
564	20240613	093500	53717100	1926	1932	1932	1926	113
565	20240613	093400	53499346	1933	1933	1933	1933	100
566	20240613	093300	53306046	1934	1934	1934	1934	0
567	20240613	093200	53306046	1934	1934	1934	1934	0
568	20240613	093100	53306046	1934	1934	1934	1934	2
569	20240613	093000	53302178	1933	1933	1933	1933	300
570	20240613	092900	52722278	1933	1933	1933	1933	9
571	20240613	092800	52704881	1933	1933	1933	1933	1
572	20240613	092700	52702948	1934	1926	1934	1926	3388
573	20240613	092600	46176513	1933	1926	1933	1926	826
574	20240613	092500	44585623	1926	1926	1926	1926	0
575	20240613	092400	44585623	1926	1926	1926	1926	0
576	20240613	092300	44585623	1926	1926	1934	1926	6
577	20240613	092200	44574043	1926	1926	1926	1926	1
578	20240613	092100	44572117	1934	1934	1934	1934	0
579	20240613	092000	44572117	1934	1934	1934	1934	517
580	20240613	091900	43572239	1934	1934	1934	1934	128
581	20240613	091800	43324687	1934	1934	1934	1934	1
582	20240613	091700	43322753	1925	1934	1934	1925	376
583	20240613	091600	42598917	1934	1933	1934	1933	21
584	20240613	091500	42558305	1933	1933	1933	1933	7
585	20240613	091400	42544774	1934	1934	1934	1934	1
586	20240613	091300	42542840	1924	1933	1934	1924	13
587	20240613	091200	42517728	1934	1933	1934	1933	16
588	20240613	091100	42486797	1933	1935	1936	1922	101
589	20240613	091000	42292491	1917	1940	1940	1917	12001
590	20240613	090900	19273024	1940	1934	1940	1934	629
591	20240613	090800	18054847	1932	1936	1936	1932	211
592	20240613	090700	17647187	1936	1929	1936	1929	1034
593	20240613	090600	15650903	1930	1929	1930	1929	443
594	20240613	090500	14795963	1930	1922	1930	1918	2382
595	20240613	090400	10225021	1925	1930	1934	1925	2137
596	20240613	090300	6104417	1930	1930	1930	1928	658
597	20240613	090200	4834783	1930	1935	1935	1930	18
598	20240613	090100	4800038	1936	1929	1936	1928	1026
599	20240613	090000	2821842	1937	1937	1937	1937	1202