KissMeData/012860/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190000	559027563	1880	1880	1880	1880	6272
3	20240712	185900	559027563	1880	1880	1880	1880	0
4	20240712	185800	559027563	1880	1880	1880	1880	0
5	20240712	185700	559027563	1880	1880	1880	1880	0
6	20240712	185600	559027563	1880	1880	1880	1880	0
7	20240712	185500	559027563	1880	1880	1880	1880	0
8	20240712	185400	559027563	1880	1880	1880	1880	0
9	20240712	185300	559027563	1880	1880	1880	1880	0
10	20240712	185200	559027563	1880	1880	1880	1880	0
11	20240712	185100	559027563	1880	1880	1880	1880	0
12	20240712	185000	559027563	1880	1880	1880	1880	0
13	20240712	184900	559027563	1880	1880	1880	1880	0
14	20240712	184800	559027563	1880	1880	1880	1880	0
15	20240712	184700	559027563	1880	1880	1880	1880	0
16	20240712	184600	559027563	1880	1880	1880	1880	0
17	20240712	184500	559027563	1880	1880	1880	1880	0
18	20240712	184400	559027563	1880	1880	1880	1880	0
19	20240712	184300	559027563	1880	1880	1880	1880	0
20	20240712	184200	559027563	1880	1880	1880	1880	0
21	20240712	184100	559027563	1880	1880	1880	1880	0
22	20240712	184000	559027563	1880	1880	1880	1880	0
23	20240712	183900	559027563	1880	1880	1880	1880	0
24	20240712	183800	559027563	1880	1880	1880	1880	0
25	20240712	183700	559027563	1880	1880	1880	1880	0
26	20240712	183600	559027563	1880	1880	1880	1880	0
27	20240712	183500	559027563	1880	1880	1880	1880	0
28	20240712	183400	559027563	1880	1880	1880	1880	0
29	20240712	183300	559027563	1880	1880	1880	1880	0
30	20240712	183200	559027563	1880	1880	1880	1880	0
31	20240712	183100	559027563	1880	1880	1880	1880	0
32	20240712	183000	559027563	1880	1880	1880	1880	6272
33	20240712	182900	559027563	1880	1880	1880	1880	0
34	20240712	182800	559027563	1880	1880	1880	1880	0
35	20240712	182700	559027563	1880	1880	1880	1880	0
36	20240712	182600	559027563	1880	1880	1880	1880	0
37	20240712	182500	559027563	1880	1880	1880	1880	0
38	20240712	182400	559027563	1880	1880	1880	1880	0
39	20240712	182300	559027563	1880	1880	1880	1880	0
40	20240712	182200	559027563	1880	1880	1880	1880	0
41	20240712	182100	559027563	1880	1880	1880	1880	0
42	20240712	182000	559027563	1880	1880	1880	1880	0
43	20240712	181900	559027563	1880	1880	1880	1880	0
44	20240712	181800	559027563	1880	1880	1880	1880	0
45	20240712	181700	559027563	1880	1880	1880	1880	0
46	20240712	181600	559027563	1880	1880	1880	1880	0
47	20240712	181500	559027563	1880	1880	1880	1880	0
48	20240712	181400	559027563	1880	1880	1880	1880	0
49	20240712	181300	559027563	1880	1880	1880	1880	0
50	20240712	181200	559027563	1880	1880	1880	1880	0
51	20240712	181100	559027563	1880	1880	1880	1880	0
52	20240712	181000	559027563	1880	1880	1880	1880	0
53	20240712	180900	559027563	1880	1880	1880	1880	0
54	20240712	180800	559027563	1880	1880	1880	1880	0
55	20240712	180700	559027563	1880	1880	1880	1880	0
56	20240712	180600	559027563	1880	1880	1880	1880	0
57	20240712	180500	559027563	1880	1880	1880	1880	0
58	20240712	180400	559027563	1880	1880	1880	1880	0
59	20240712	180300	559027563	1880	1880	1880	1880	0
60	20240712	180200	559027563	1880	1880	1880	1880	0
61	20240712	180100	559027563	1880	1880	1880	1880	0
62	20240712	180000	559027563	1880	1880	1880	1880	6272
63	20240712	175900	559027563	1880	1880	1880	1880	0
64	20240712	175800	559027563	1880	1880	1880	1880	0
65	20240712	175700	559027563	1880	1880	1880	1880	0
66	20240712	175600	559027563	1880	1880	1880	1880	0
67	20240712	175500	559027563	1880	1880	1880	1880	0
68	20240712	175400	559027563	1880	1880	1880	1880	0
69	20240712	175300	559027563	1880	1880	1880	1880	0
70	20240712	175200	559027563	1880	1880	1880	1880	0
71	20240712	175100	559027563	1880	1880	1880	1880	0
72	20240712	175000	559027563	1880	1880	1880	1880	0
73	20240712	174900	559027563	1880	1880	1880	1880	0
74	20240712	174800	559027563	1880	1880	1880	1880	0
75	20240712	174700	559027563	1880	1880	1880	1880	0
76	20240712	174600	559027563	1880	1880	1880	1880	0
77	20240712	174500	559027563	1880	1880	1880	1880	0
78	20240712	174400	559027563	1880	1880	1880	1880	0
79	20240712	174300	559027563	1880	1880	1880	1880	0
80	20240712	174200	559027563	1880	1880	1880	1880	0
81	20240712	174100	559027563	1880	1880	1880	1880	0
82	20240712	174000	559027563	1880	1880	1880	1880	0
83	20240712	173900	559027563	1880	1880	1880	1880	0
84	20240712	173800	559027563	1880	1880	1880	1880	0
85	20240712	173700	559027563	1880	1880	1880	1880	0
86	20240712	173600	559027563	1880	1880	1880	1880	0
87	20240712	173500	559027563	1880	1880	1880	1880	0
88	20240712	173400	559027563	1880	1880	1880	1880	0
89	20240712	173300	559027563	1880	1880	1880	1880	0
90	20240712	173200	559027563	1880	1880	1880	1880	0
91	20240712	173100	559027563	1880	1880	1880	1880	0
92	20240712	173000	559027563	1880	1880	1880	1880	6272
93	20240712	172900	559027563	1880	1880	1880	1880	0
94	20240712	172800	559027563	1880	1880	1880	1880	0
95	20240712	172700	559027563	1880	1880	1880	1880	0
96	20240712	172600	559027563	1880	1880	1880	1880	0
97	20240712	172500	559027563	1880	1880	1880	1880	0
98	20240712	172400	559027563	1880	1880	1880	1880	0
99	20240712	172300	559027563	1880	1880	1880	1880	0
100	20240712	172200	559027563	1880	1880	1880	1880	0
101	20240712	172100	559027563	1880	1880	1880	1880	0
102	20240712	172000	559027563	1880	1880	1880	1880	0
103	20240712	171900	559027563	1880	1880	1880	1880	0
104	20240712	171800	559027563	1880	1880	1880	1880	0
105	20240712	171700	559027563	1880	1880	1880	1880	0
106	20240712	171600	559027563	1880	1880	1880	1880	0
107	20240712	171500	559027563	1880	1880	1880	1880	0
108	20240712	171400	559027563	1880	1880	1880	1880	0
109	20240712	171300	559027563	1880	1880	1880	1880	0
110	20240712	171200	559027563	1880	1880	1880	1880	0
111	20240712	171100	559027563	1880	1880	1880	1880	0
112	20240712	171000	559027563	1880	1880	1880	1880	0
113	20240712	170900	559027563	1880	1880	1880	1880	0
114	20240712	170800	559027563	1880	1880	1880	1880	0
115	20240712	170700	559027563	1880	1880	1880	1880	0
116	20240712	170600	559027563	1880	1880	1880	1880	0
117	20240712	170500	559027563	1880	1880	1880	1880	0
118	20240712	170400	559027563	1880	1880	1880	1880	0
119	20240712	170300	559027563	1880	1880	1880	1880	0
120	20240712	170200	559027563	1880	1880	1880	1880	0
121	20240712	170100	559027563	1880	1880	1880	1880	0
122	20240712	170000	559027563	1880	1880	1880	1880	6272
123	20240712	165900	559027563	1880	1880	1880	1880	0
124	20240712	165800	559027563	1880	1880	1880	1880	0
125	20240712	165700	559027563	1880	1880	1880	1880	0
126	20240712	165600	559027563	1880	1880	1880	1880	0
127	20240712	165500	559027563	1880	1880	1880	1880	0
128	20240712	165400	559027563	1880	1880	1880	1880	0
129	20240712	165300	559027563	1880	1880	1880	1880	0
130	20240712	165200	559027563	1880	1880	1880	1880	0
131	20240712	165100	559027563	1880	1880	1880	1880	0
132	20240712	165000	559027563	1880	1880	1880	1880	0
133	20240712	164900	559027563	1880	1880	1880	1880	0
134	20240712	164800	559027563	1880	1880	1880	1880	0
135	20240712	164700	559027563	1880	1880	1880	1880	0
136	20240712	164600	559027563	1880	1880	1880	1880	0
137	20240712	164500	559027563	1880	1880	1880	1880	0
138	20240712	164400	559027563	1880	1880	1880	1880	0
139	20240712	164300	559027563	1880	1880	1880	1880	0
140	20240712	164200	559027563	1880	1880	1880	1880	0
141	20240712	164100	559027563	1880	1880	1880	1880	0
142	20240712	164000	559027563	1880	1880	1880	1880	0
143	20240712	163900	559027563	1880	1880	1880	1880	0
144	20240712	163800	559027563	1880	1880	1880	1880	0
145	20240712	163700	559027563	1880	1880	1880	1880	0
146	20240712	163600	559027563	1880	1880	1880	1880	0
147	20240712	163500	559027563	1880	1880	1880	1880	0
148	20240712	163400	559027563	1880	1880	1880	1880	0
149	20240712	163300	559027563	1880	1880	1880	1880	0
150	20240712	163200	559027563	1880	1880	1880	1880	0
151	20240712	163100	559027563	1880	1880	1880	1880	0
152	20240712	163000	559027563	1880	1880	1880	1880	6272
153	20240712	162900	559027563	1880	1880	1880	1880	0
154	20240712	162800	559027563	1880	1880	1880	1880	0
155	20240712	162700	559027563	1880	1880	1880	1880	0
156	20240712	162600	559027563	1880	1880	1880	1880	0
157	20240712	162500	559027563	1880	1880	1880	1880	0
158	20240712	162400	559027563	1880	1880	1880	1880	0
159	20240712	162300	559027563	1880	1880	1880	1880	0
160	20240712	162200	559027563	1880	1880	1880	1880	0
161	20240712	162100	559027563	1880	1880	1880	1880	0
162	20240712	162000	559027563	1880	1880	1880	1880	0
163	20240712	161900	559027563	1880	1880	1880	1880	0
164	20240712	161800	559027563	1880	1880	1880	1880	0
165	20240712	161700	559027563	1880	1880	1880	1880	0
166	20240712	161600	559027563	1880	1880	1880	1880	0
167	20240712	161500	559027563	1880	1880	1880	1880	0
168	20240712	161400	559027563	1880	1880	1880	1880	0
169	20240712	161300	559027563	1880	1880	1880	1880	0
170	20240712	161200	559027563	1880	1880	1880	1880	0
171	20240712	161100	559027563	1880	1880	1880	1880	0
172	20240712	161000	559027563	1880	1880	1880	1880	0
173	20240712	160900	559027563	1880	1880	1880	1880	0
174	20240712	160800	559027563	1880	1880	1880	1880	0
175	20240712	160700	559027563	1880	1880	1880	1880	0
176	20240712	160600	559027563	1880	1880	1880	1880	0
177	20240712	160500	559027563	1880	1880	1880	1880	0
178	20240712	160400	559027563	1880	1880	1880	1880	0
179	20240712	160300	559027563	1880	1880	1880	1880	0
180	20240712	160200	559027563	1880	1880	1880	1880	0
181	20240712	160100	559027563	1880	1880	1880	1880	0
182	20240712	160000	559027563	1880	1880	1880	1880	6272
183	20240712	155900	559027563	1880	1880	1880	1880	0
184	20240712	155800	559027563	1880	1880	1880	1880	0
185	20240712	155700	559027563	1880	1880	1880	1880	0
186	20240712	155600	559027563	1880	1880	1880	1880	0
187	20240712	155500	559027563	1880	1880	1880	1880	0
188	20240712	155400	559027563	1880	1880	1880	1880	0
189	20240712	155300	559027563	1880	1880	1880	1880	0
190	20240712	155200	559027563	1880	1880	1880	1880	0
191	20240712	155100	559027563	1880	1880	1880	1880	0
192	20240712	155000	559027563	1880	1880	1880	1880	0
193	20240712	154900	559027563	1880	1880	1880	1880	0
194	20240712	154800	559027563	1880	1880	1880	1880	0
195	20240712	154700	559027563	1880	1880	1880	1880	0
196	20240712	154600	559027563	1880	1880	1880	1880	0
197	20240712	154500	559027563	1880	1880	1880	1880	0
198	20240712	154400	559027563	1880	1880	1880	1880	0
199	20240712	154300	559027563	1880	1880	1880	1880	0
200	20240712	154200	559027563	1880	1880	1880	1880	0
201	20240712	154100	559027563	1880	1880	1880	1880	0
202	20240712	154000	559027563	1880	1880	1880	1880	0
203	20240712	153900	559027563	1880	1880	1880	1880	0
204	20240712	153800	559027563	1880	1880	1880	1880	0
205	20240712	153700	559027563	1880	1880	1880	1880	0
206	20240712	153600	559027563	1880	1880	1880	1880	0
207	20240712	153500	559027563	1880	1880	1880	1880	0
208	20240712	153400	559027563	1880	1880	1880	1880	0
209	20240712	153300	559027563	1880	1880	1880	1880	0
210	20240712	153200	559027563	1880	1880	1880	1880	0
211	20240712	153100	559027563	1880	1880	1880	1880	0
212	20240712	153000	559027563	1880	1880	1880	1880	12544
213	20240712	152900	547236203	1880	1880	1880	1880	0
214	20240712	152800	547236203	1880	1880	1880	1880	0
215	20240712	152700	547236203	1880	1880	1880	1880	0
216	20240712	152600	547236203	1880	1880	1880	1880	0
217	20240712	152500	547236203	1880	1880	1880	1880	0
218	20240712	152400	547236203	1880	1880	1880	1880	0
219	20240712	152300	547236203	1880	1880	1880	1880	0
220	20240712	152200	547236203	1880	1880	1880	1880	0
221	20240712	152100	547236203	1880	1880	1880	1880	0
222	20240712	152000	547236203	1880	1880	1880	1880	0
223	20240712	151900	547236203	1880	1880	1880	1880	624
224	20240712	151800	546063083	1880	1880	1880	1880	2581
225	20240712	151700	541210803	1880	1881	1881	1880	431
226	20240712	151600	540400142	1882	1882	1882	1882	4414
227	20240712	151500	532092994	1882	1882	1882	1882	80
228	20240712	151400	531942434	1882	1882	1882	1882	180
229	20240712	151300	531603674	1883	1883	1883	1883	202
230	20240712	151200	531223308	1883	1884	1884	1883	73
231	20240712	151100	531085779	1884	1885	1885	1884	660
232	20240712	151000	529841739	1885	1885	1885	1885	320
233	20240712	150900	529238539	1887	1887	1887	1887	0
234	20240712	150800	529238539	1887	1887	1887	1887	0
235	20240712	150700	529238539	1887	1886	1887	1886	300
236	20240712	150600	528672693	1885	1885	1885	1885	180
237	20240712	150500	528333393	1885	1885	1885	1885	350
238	20240712	150400	527673643	1885	1885	1885	1885	150
239	20240712	150300	527390893	1885	1885	1885	1885	0
240	20240712	150200	527390893	1885	1885	1885	1885	0
241	20240712	150100	527390893	1885	1885	1885	1885	0
242	20240712	150000	527390893	1885	1886	1886	1885	94
243	20240712	145900	527213619	1886	1886	1886	1886	0
244	20240712	145800	527213619	1886	1886	1886	1886	30
245	20240712	145700	527157039	1886	1886	1886	1886	160
246	20240712	145600	526855279	1887	1887	1887	1887	0
247	20240712	145500	526855279	1887	1887	1887	1887	0
248	20240712	145400	526855279	1887	1887	1887	1887	8
249	20240712	145300	526840183	1883	1883	1883	1883	0
250	20240712	145200	526840183	1883	1886	1886	1883	330
251	20240712	145100	526218733	1887	1887	1887	1887	0
252	20240712	145000	526218733	1887	1887	1887	1887	0
253	20240712	144900	526218733	1887	1887	1887	1887	0
254	20240712	144800	526218733	1887	1887	1887	1887	12
255	20240712	144700	526196089	1882	1882	1882	1882	535
256	20240712	144600	525189219	1887	1887	1887	1887	0
257	20240712	144500	525189219	1887	1887	1887	1887	2
258	20240712	144400	525185445	1882	1882	1882	1882	0
259	20240712	144300	525185445	1882	1882	1882	1882	0
260	20240712	144200	525185445	1882	1882	1882	1882	0
261	20240712	144100	525185445	1882	1882	1882	1882	0
262	20240712	144000	525185445	1882	1882	1882	1882	5
263	20240712	143900	525176035	1882	1887	1887	1882	210
264	20240712	143800	524779815	1887	1887	1887	1887	0
265	20240712	143700	524779815	1887	1887	1887	1887	4
266	20240712	143600	524772267	1883	1883	1883	1883	0
267	20240712	143500	524772267	1883	1883	1883	1883	4181
268	20240712	143400	516899444	1883	1884	1884	1883	1388
269	20240712	143300	514284881	1884	1884	1884	1884	0
270	20240712	143200	514284881	1884	1884	1884	1884	0
271	20240712	143100	514284881	1884	1884	1884	1884	0
272	20240712	143000	514284881	1884	1886	1886	1884	56
273	20240712	142900	514179364	1887	1889	1889	1887	8
274	20240712	142800	514164264	1888	1889	1889	1888	9
275	20240712	142700	514147267	1890	1890	1890	1890	0
276	20240712	142600	514147267	1890	1889	1890	1883	321
277	20240712	142500	513542581	1890	1890	1890	1890	1
278	20240712	142400	513540691	1889	1891	1891	1889	5
279	20240712	142300	513531240	1890	1890	1890	1890	0
280	20240712	142200	513531240	1890	1890	1890	1890	0
281	20240712	142100	513531240	1890	1890	1890	1890	0
282	20240712	142000	513531240	1890	1890	1890	1890	10
283	20240712	141900	513512340	1892	1892	1892	1892	0
284	20240712	141800	513512340	1892	1892	1892	1883	208
285	20240712	141700	513120454	1892	1892	1892	1892	11
286	20240712	141600	513099642	1892	1883	1892	1883	8
287	20240712	141500	513084542	1892	1884	1892	1884	973
288	20240712	141400	511251387	1884	1885	1885	1884	200
289	20240712	141300	510874537	1885	1885	1885	1885	0
290	20240712	141200	510874537	1885	1892	1892	1885	150
291	20240712	141100	510591107	1892	1892	1892	1892	1
292	20240712	141000	510589215	1892	1892	1892	1892	10
293	20240712	140900	510570295	1892	1894	1894	1892	2199
294	20240712	140800	506407439	1893	1891	1893	1891	709
295	20240712	140700	505065304	1894	1894	1894	1894	0
296	20240712	140600	505065304	1894	1894	1894	1894	0
297	20240712	140500	505065304	1894	1894	1894	1894	0
298	20240712	140400	505065304	1894	1889	1894	1889	9322
299	20240712	140300	487425314	1884	1884	1884	1884	0
300	20240712	140200	487425314	1884	1884	1884	1884	30
301	20240712	140100	487368794	1892	1892	1892	1892	0
302	20240712	140000	487368794	1892	1892	1892	1892	1000
303	20240712	135900	485476794	1892	1892	1892	1892	11
304	20240712	135800	485455982	1892	1892	1892	1892	2
305	20240712	135700	485452198	1883	1889	1892	1883	5002
306	20240712	135600	475991030	1883	1883	1883	1883	40
307	20240712	135500	475915710	1883	1883	1883	1883	0
308	20240712	135400	475915710	1883	1883	1883	1883	4
309	20240712	135300	475908178	1883	1883	1883	1883	1000
310	20240712	135200	474025178	1883	1883	1883	1883	0
311	20240712	135100	474025178	1883	1883	1883	1883	0
312	20240712	135000	474025178	1883	1883	1883	1883	0
313	20240712	134900	474025178	1883	1883	1883	1883	480
314	20240712	134800	473121338	1889	1889	1889	1889	0
315	20240712	134700	473121338	1889	1889	1889	1889	500
316	20240712	134600	472176838	1883	1883	1883	1883	16
317	20240712	134500	472146710	1883	1888	1888	1883	100
318	20240712	134400	471958260	1889	1889	1889	1889	0
319	20240712	134300	471958260	1889	1889	1889	1889	0
320	20240712	134200	471958260	1889	1889	1889	1889	12
321	20240712	134100	471935592	1889	1889	1889	1889	0
322	20240712	134000	471935592	1889	1889	1889	1889	0
323	20240712	133900	471935592	1889	1889	1889	1889	0
324	20240712	133800	471935592	1889	1889	1889	1889	0
325	20240712	133700	471935592	1889	1889	1889	1889	0
326	20240712	133600	471935592	1889	1889	1889	1889	0
327	20240712	133500	471935592	1889	1889	1889	1889	0
328	20240712	133400	471935592	1889	1889	1889	1889	1000
329	20240712	133300	470046592	1889	1889	1889	1889	0
330	20240712	133200	470046592	1889	1890	1890	1889	2459
331	20240712	133100	465401441	1890	1890	1890	1890	10
332	20240712	133000	465382541	1889	1889	1889	1889	319
333	20240712	132900	464779950	1889	1889	1889	1889	0
334	20240712	132800	464779950	1889	1889	1889	1889	0
335	20240712	132700	464779950	1889	1889	1889	1889	1000
336	20240712	132600	462890950	1889	1889	1889	1889	4054
337	20240712	132500	455232944	1889	1889	1889	1889	286
338	20240712	132400	454692690	1889	1889	1889	1889	660
339	20240712	132300	453445950	1889	1889	1889	1889	322
340	20240712	132200	452837692	1882	1882	1882	1882	0
341	20240712	132100	452837692	1882	1882	1882	1882	0
342	20240712	132000	452837692	1882	1882	1882	1882	0
343	20240712	131900	452837692	1882	1882	1882	1882	0
344	20240712	131800	452837692	1882	1888	1892	1882	4900
345	20240712	131700	443579250	1888	1888	1888	1888	1016
346	20240712	131600	441661042	1888	1885	1888	1885	1711
347	20240712	131500	438431048	1886	1885	1886	1885	731
348	20240712	131400	437052747	1885	1885	1885	1885	2
349	20240712	131300	437048977	1882	1882	1882	1882	0
350	20240712	131200	437048977	1882	1882	1882	1882	773
351	20240712	131100	435594191	1882	1884	1884	1882	310
352	20240712	131000	435010711	1885	1885	1885	1885	0
353	20240712	130900	435010711	1885	1885	1885	1885	4
354	20240712	130800	435003171	1885	1885	1885	1885	3
355	20240712	130700	434997516	1888	1888	1888	1888	0
356	20240712	130600	434997516	1888	1888	1888	1888	0
357	20240712	130500	434997516	1888	1888	1888	1888	0
358	20240712	130400	434997516	1888	1888	1888	1888	1
359	20240712	130300	434995628	1892	1892	1892	1892	0
360	20240712	130200	434995628	1892	1892	1892	1892	0
361	20240712	130100	434995628	1892	1892	1892	1892	220
362	20240712	130000	434579388	1894	1894	1894	1894	0
363	20240712	125900	434579388	1894	1894	1894	1894	0
364	20240712	125800	434579388	1894	1892	1894	1892	2040
365	20240712	125700	430718669	1893	1893	1893	1893	0
366	20240712	125600	430718669	1893	1893	1893	1893	500
367	20240712	125500	429772169	1894	1894	1894	1894	0
368	20240712	125400	429772169	1894	1894	1894	1894	108
369	20240712	125300	429567617	1894	1894	1894	1894	1025
370	20240712	125200	427626267	1882	1882	1882	1882	1200
371	20240712	125100	425367867	1894	1884	1894	1884	21079
372	20240712	125000	385533192	1884	1884	1884	1884	0
373	20240712	124900	385533192	1884	1884	1884	1884	0
374	20240712	124800	385533192	1884	1884	1884	1884	0
375	20240712	124700	385533192	1884	1884	1884	1884	11
376	20240712	124600	385512468	1883	1883	1883	1883	10
377	20240712	124500	385493638	1887	1884	1887	1884	2
378	20240712	124400	385489867	1884	1884	1884	1884	33
379	20240712	124300	385427695	1885	1885	1885	1885	15
380	20240712	124200	385399420	1875	1880	1880	1875	200
381	20240712	124100	385024150	1878	1885	1885	1878	400
382	20240712	124000	384271672	1886	1889	1889	1886	1062
383	20240712	123900	382266700	1886	1890	1891	1886	194
384	20240712	123800	381900309	1891	1891	1891	1889	468
385	20240712	123700	381015720	1890	1890	1891	1889	2733
386	20240712	123600	375849774	1890	1888	1890	1888	1717
387	20240712	123500	372607207	1888	1884	1888	1884	6038
388	20240712	123400	361213314	1886	1886	1886	1886	6
389	20240712	123300	361201998	1872	1886	1886	1872	908
390	20240712	123200	359500097	1886	1886	1886	1886	18
391	20240712	123100	359466149	1886	1886	1886	1886	0
392	20240712	123000	359466149	1886	1885	1886	1885	22
393	20240712	122900	359424665	1885	1886	1886	1884	191
394	20240712	122800	359064452	1884	1886	1886	1884	39
395	20240712	122700	358990956	1886	1886	1886	1884	36
396	20240712	122600	358923090	1886	1884	1886	1882	2301
397	20240712	122500	354586588	1884	1884	1884	1882	22
398	20240712	122400	354545160	1884	1882	1885	1882	30
399	20240712	122300	354488688	1885	1882	1885	1882	423
400	20240712	122200	353691768	1883	1884	1886	1883	26
401	20240712	122100	353642792	1884	1883	1886	1883	452
402	20240712	122000	352790821	1883	1883	1885	1881	459
403	20240712	121900	351926254	1883	1876	1884	1876	1948
404	20240712	121800	348261388	1876	1878	1878	1875	932
405	20240712	121700	346513011	1879	1878	1880	1878	1100
406	20240712	121600	344445351	1877	1877	1877	1877	487
407	20240712	121500	343531252	1876	1877	1877	1876	353
408	20240712	121400	342869004	1877	1877	1877	1877	910
409	20240712	121300	341160934	1877	1877	1877	1877	0
410	20240712	121200	341160934	1877	1877	1877	1877	223
411	20240712	121100	340742363	1877	1877	1877	1877	0
412	20240712	121000	340742363	1877	1877	1877	1877	150
413	20240712	120900	340460813	1874	1874	1874	1874	0
414	20240712	120800	340460813	1874	1874	1874	1874	18
415	20240712	120700	340427081	1872	1872	1872	1872	0
416	20240712	120600	340427081	1872	1872	1872	1872	0
417	20240712	120500	340427081	1872	1872	1872	1872	207
418	20240712	120400	340039577	1871	1871	1871	1871	0
419	20240712	120300	340039577	1871	1871	1871	1871	0
420	20240712	120200	340039577	1871	1872	1872	1871	330
421	20240712	120100	339421870	1872	1872	1872	1872	0
422	20240712	120000	339421870	1872	1871	1872	1871	562
423	20240712	115900	338370206	1872	1872	1872	1871	261
424	20240712	115800	337881640	1872	1872	1872	1872	0
425	20240712	115700	337881640	1872	1872	1872	1872	0
426	20240712	115600	337881640	1872	1872	1872	1872	0
427	20240712	115500	337881640	1872	1872	1872	1872	70
428	20240712	115400	337750600	1871	1871	1871	1871	0
429	20240712	115300	337750600	1871	1871	1871	1871	0
430	20240712	115200	337750600	1871	1871	1871	1871	0
431	20240712	115100	337750600	1871	1871	1871	1871	215
432	20240712	115000	337348335	1877	1877	1877	1877	0
433	20240712	114900	337348335	1877	1877	1877	1877	0
434	20240712	114800	337348335	1877	1877	1877	1877	0
435	20240712	114700	337348335	1877	1877	1877	1877	0
436	20240712	114600	337348335	1877	1877	1877	1877	16
437	20240712	114500	337318303	1877	1877	1877	1877	2
438	20240712	114400	337314549	1877	1877	1877	1877	0
439	20240712	114300	337314549	1877	1877	1877	1877	2
440	20240712	114200	337310795	1868	1868	1868	1868	0
441	20240712	114100	337310795	1868	1868	1868	1868	0
442	20240712	114000	337310795	1868	1868	1868	1868	0
443	20240712	113900	337310795	1868	1868	1868	1868	0
444	20240712	113800	337310795	1868	1868	1868	1868	0
445	20240712	113700	337310795	1868	1868	1868	1868	0
446	20240712	113600	337310795	1868	1868	1868	1868	500
447	20240712	113500	336376795	1868	1868	1868	1868	3000
448	20240712	113400	330772795	1868	1868	1868	1868	1226
449	20240712	113300	328482627	1868	1868	1868	1868	2107
450	20240712	113200	324546751	1868	1868	1868	1868	1132
451	20240712	113100	322432175	1868	1871	1871	1868	4238
452	20240712	113000	314511805	1871	1871	1871	1871	240
453	20240712	112900	314062765	1871	1871	1871	1871	0
454	20240712	112800	314062765	1871	1871	1871	1871	0
455	20240712	112700	314062765	1871	1871	1871	1871	0
456	20240712	112600	314062765	1871	1871	1871	1871	61
457	20240712	112500	313948634	1871	1872	1872	1871	590
458	20240712	112400	312844743	1871	1871	1871	1871	0
459	20240712	112300	312844743	1871	1871	1871	1871	0
460	20240712	112200	312844743	1871	1871	1871	1871	1005
461	20240712	112100	310964388	1871	1871	1871	1871	0
462	20240712	112000	310964388	1871	1871	1871	1871	50
463	20240712	111900	310870838	1872	1882	1882	1872	304
464	20240712	111800	310301710	1872	1872	1872	1872	0
465	20240712	111700	310301710	1872	1872	1872	1872	0
466	20240712	111600	310301710	1872	1873	1873	1872	1495
467	20240712	111500	307501969	1874	1875	1875	1874	2505
468	20240712	111400	302806308	1875	1876	1876	1875	10300
469	20240712	111300	283489018	1876	1876	1876	1876	0
470	20240712	111200	283489018	1876	1876	1876	1876	100
471	20240712	111100	283301418	1876	1876	1876	1876	1016
472	20240712	111000	281395402	1876	1876	1876	1876	0
473	20240712	110900	281395402	1876	1876	1876	1876	0
474	20240712	110800	281395402	1876	1876	1876	1876	0
475	20240712	110700	281395402	1876	1876	1876	1876	1
476	20240712	110600	281393526	1876	1876	1876	1876	0
477	20240712	110500	281393526	1876	1876	1876	1876	0
478	20240712	110400	281393526	1876	1876	1876	1876	16
479	20240712	110300	281363510	1876	1876	1876	1876	344
480	20240712	110200	280718166	1877	1877	1877	1877	0
481	20240712	110100	280718166	1877	1878	1878	1877	6557
482	20240712	110000	268410351	1878	1878	1878	1878	0
483	20240712	105900	268410351	1878	1878	1878	1878	0
484	20240712	105800	268410351	1878	1878	1878	1878	3000
485	20240712	105700	262776351	1886	1886	1886	1886	5
486	20240712	105600	262766921	1886	1886	1886	1886	0
487	20240712	105500	262766921	1886	1886	1886	1886	0
488	20240712	105400	262766921	1886	1886	1886	1886	0
489	20240712	105300	262766921	1886	1886	1886	1886	0
490	20240712	105200	262766921	1886	1886	1886	1886	0
491	20240712	105100	262766921	1886	1886	1886	1886	11
492	20240712	105000	262746175	1886	1886	1886	1886	1000
493	20240712	104900	260860175	1887	1887	1887	1887	0
494	20240712	104800	260860175	1887	1887	1887	1887	0
495	20240712	104700	260860175	1887	1887	1887	1887	0
496	20240712	104600	260860175	1887	1887	1887	1887	0
497	20240712	104500	260860175	1887	1887	1887	1887	0
498	20240712	104400	260860175	1887	1887	1887	1887	921
499	20240712	104300	259122248	1887	1887	1887	1887	0
500	20240712	104200	259122248	1887	1887	1887	1887	79
501	20240712	104100	258973175	1887	1887	1887	1887	1301
502	20240712	104000	256518188	1887	1887	1887	1887	699
503	20240712	103900	255199175	1887	1887	1887	1887	1
504	20240712	103800	255197288	1877	1877	1877	1877	200
505	20240712	103700	254821888	1888	1887	1888	1887	2001
506	20240712	103600	251046000	1888	1888	1888	1888	11
507	20240712	103500	251025232	1888	1888	1888	1887	5003
508	20240712	103400	241584569	1887	1888	1888	1887	2001
509	20240712	103300	237808681	1887	1887	1887	1887	0
510	20240712	103200	237808681	1887	1887	1887	1887	2000
511	20240712	103100	234034681	1887	1887	1887	1887	1000
512	20240712	103000	232147681	1887	1887	1887	1887	1000
513	20240712	102900	230260681	1888	1888	1888	1888	0
514	20240712	102800	230260681	1888	1888	1888	1888	0
515	20240712	102700	230260681	1888	1888	1888	1888	0
516	20240712	102600	230260681	1888	1888	1888	1888	10
517	20240712	102500	230241801	1888	1888	1888	1888	0
518	20240712	102400	230241801	1888	1888	1888	1888	0
519	20240712	102300	230241801	1888	1887	1888	1887	5000
520	20240712	102200	220803091	1888	1888	1888	1888	0
521	20240712	102100	220803091	1888	1887	1888	1887	258
522	20240712	102000	220316215	1875	1875	1875	1875	0
523	20240712	101900	220316215	1875	1875	1875	1875	0
524	20240712	101800	220316215	1875	1875	1875	1875	0
525	20240712	101700	220316215	1875	1887	1887	1875	6050
526	20240712	101600	208970593	1877	1877	1877	1877	0
527	20240712	101500	208970593	1877	1877	1877	1877	0
528	20240712	101400	208970593	1877	1888	1888	1877	10001
529	20240712	101300	190194090	1878	1878	1878	1878	0
530	20240712	101200	190194090	1878	1878	1878	1878	940
531	20240712	101100	188428770	1889	1889	1889	1889	0
532	20240712	101000	188428770	1889	1889	1889	1889	0
533	20240712	100900	188428770	1889	1888	1890	1888	173
534	20240712	100800	188101832	1891	1891	1891	1891	0
535	20240712	100700	188101832	1891	1891	1891	1891	30
536	20240712	100600	188045102	1891	1891	1891	1891	0
537	20240712	100500	188045102	1891	1891	1891	1891	10
538	20240712	100400	188026192	1891	1891	1891	1891	1
539	20240712	100300	188024301	1891	1878	1891	1878	999
540	20240712	100200	186148153	1889	1890	1891	1889	10593
541	20240712	100100	166127381	1890	1890	1890	1890	0
542	20240712	100000	166127381	1890	1890	1890	1890	2
543	20240712	095900	166123601	1890	1890	1890	1890	12
544	20240712	095800	166100921	1891	1881	1891	1881	5001
545	20240712	095700	156666094	1878	1881	1881	1878	306
546	20240712	095600	156091408	1881	1881	1881	1881	150
547	20240712	095500	155809258	1881	1881	1881	1881	50
548	20240712	095400	155715208	1881	1881	1881	1881	0
549	20240712	095300	155715208	1881	1881	1890	1879	6580
550	20240712	095200	143340706	1891	1891	1891	1891	1
551	20240712	095100	143338815	1892	1892	1892	1892	30
552	20240712	095000	143282055	1892	1892	1892	1892	0
553	20240712	094900	143282055	1892	1892	1892	1892	11
554	20240712	094800	143261243	1881	1881	1881	1881	0
555	20240712	094700	143261243	1881	1881	1881	1881	0
556	20240712	094600	143261243	1881	1881	1892	1881	1341
557	20240712	094500	140738742	1881	1882	1882	1881	89
558	20240712	094400	140571323	1881	1881	1881	1881	0
559	20240712	094300	140571323	1881	1881	1881	1881	4
560	20240712	094200	140563799	1886	1883	1886	1881	1993
561	20240712	094100	136814143	1883	1886	1886	1883	210
562	20240712	094000	136418113	1883	1885	1885	1883	1199
563	20240712	093900	134160014	1885	1885	1885	1885	15
564	20240712	093800	134131739	1886	1886	1886	1886	0
565	20240712	093700	134131739	1886	1886	1886	1886	500
566	20240712	093600	133188739	1886	1886	1886	1886	301
567	20240712	093500	132621053	1886	1886	1886	1886	0
568	20240712	093400	132621053	1886	1886	1886	1886	9
569	20240712	093300	132604079	1886	1890	1890	1883	993
570	20240712	093200	130730057	1895	1895	1895	1895	0
571	20240712	093100	130730057	1895	1895	1895	1895	0
572	20240712	093000	130730057	1895	1895	1895	1895	0
573	20240712	092900	130730057	1895	1893	1895	1893	4859
574	20240712	092800	121523456	1893	1889	1893	1889	3566
575	20240712	092700	114782865	1889	1888	1889	1888	1845
576	20240712	092600	111299504	1888	1885	1888	1885	6154
577	20240712	092500	99692258	1885	1885	1885	1885	2674
578	20240712	092400	94651768	1885	1885	1885	1885	3786
579	20240712	092300	87515158	1885	1885	1885	1885	575
580	20240712	092200	86431283	1886	1886	1886	1886	0
581	20240712	092100	86431283	1886	1885	1886	1885	15
582	20240712	092000	86403002	1885	1885	1885	1885	1
583	20240712	091900	86401117	1883	1883	1883	1883	10
584	20240712	091800	86382287	1887	1887	1887	1887	7
585	20240712	091700	86369078	1882	1887	1887	1882	103
586	20240712	091600	86174732	1887	1881	1887	1881	10
587	20240712	091500	86155916	1886	1886	1887	1886	110
588	20240712	091400	85948403	1886	1886	1886	1886	4
589	20240712	091300	85940859	1886	1886	1886	1886	0
590	20240712	091200	85940859	1886	1887	1887	1886	180
591	20240712	091100	85601359	1886	1888	1889	1886	2152
592	20240712	091000	81537287	1889	1885	1889	1885	3505
593	20240712	090900	74930141	1884	1883	1885	1883	1010
594	20240712	090800	73027391	1884	1876	1884	1876	2569
595	20240712	090700	68203355	1878	1878	1878	1878	0
596	20240712	090600	68203355	1878	1878	1878	1878	654
597	20240712	090500	66975143	1878	1870	1878	1870	18899
598	20240712	090400	31615662	1870	1869	1870	1869	2932
599	20240712	090300	26133233	1868	1868	1868	1868	2367
600	20240712	090200	21711677	1868	1868	1868	1868	1
601	20240712	090100	21709809	1856	1856	1856	1856	2147
602	20240712	090000	17724977	1856	1871	1871	1855	9503