KissMeData/012860/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190000	544550522	1871	1871	1871	1871	3685
3	20240711	185900	544550522	1871	1871	1871	1871	0
4	20240711	185800	544550522	1871	1871	1871	1871	0
5	20240711	185700	544550522	1871	1871	1871	1871	0
6	20240711	185600	544550522	1871	1871	1871	1871	0
7	20240711	185500	544550522	1871	1871	1871	1871	0
8	20240711	185400	544550522	1871	1871	1871	1871	0
9	20240711	185300	544550522	1871	1871	1871	1871	0
10	20240711	185200	544550522	1871	1871	1871	1871	0
11	20240711	185100	544550522	1871	1871	1871	1871	0
12	20240711	185000	544550522	1871	1871	1871	1871	0
13	20240711	184900	544550522	1871	1871	1871	1871	0
14	20240711	184800	544550522	1871	1871	1871	1871	0
15	20240711	184700	544550522	1871	1871	1871	1871	0
16	20240711	184600	544550522	1871	1871	1871	1871	0
17	20240711	184500	544550522	1871	1871	1871	1871	0
18	20240711	184400	544550522	1871	1871	1871	1871	0
19	20240711	184300	544550522	1871	1871	1871	1871	0
20	20240711	184200	544550522	1871	1871	1871	1871	0
21	20240711	184100	544550522	1871	1871	1871	1871	0
22	20240711	184000	544550522	1871	1871	1871	1871	0
23	20240711	183900	544550522	1871	1871	1871	1871	0
24	20240711	183800	544550522	1871	1871	1871	1871	0
25	20240711	183700	544550522	1871	1871	1871	1871	0
26	20240711	183600	544550522	1871	1871	1871	1871	0
27	20240711	183500	544550522	1871	1871	1871	1871	0
28	20240711	183400	544550522	1871	1871	1871	1871	0
29	20240711	183300	544550522	1871	1871	1871	1871	0
30	20240711	183200	544550522	1871	1871	1871	1871	0
31	20240711	183100	544550522	1871	1871	1871	1871	0
32	20240711	183000	544550522	1871	1871	1871	1871	3685
33	20240711	182900	544550522	1871	1871	1871	1871	0
34	20240711	182800	544550522	1871	1871	1871	1871	0
35	20240711	182700	544550522	1871	1871	1871	1871	0
36	20240711	182600	544550522	1871	1871	1871	1871	0
37	20240711	182500	544550522	1871	1871	1871	1871	0
38	20240711	182400	544550522	1871	1871	1871	1871	0
39	20240711	182300	544550522	1871	1871	1871	1871	0
40	20240711	182200	544550522	1871	1871	1871	1871	0
41	20240711	182100	544550522	1871	1871	1871	1871	0
42	20240711	182000	544550522	1871	1871	1871	1871	0
43	20240711	181900	544550522	1871	1871	1871	1871	0
44	20240711	181800	544550522	1871	1871	1871	1871	0
45	20240711	181700	544550522	1871	1871	1871	1871	0
46	20240711	181600	544550522	1871	1871	1871	1871	0
47	20240711	181500	544550522	1871	1871	1871	1871	0
48	20240711	181400	544550522	1871	1871	1871	1871	0
49	20240711	181300	544550522	1871	1871	1871	1871	0
50	20240711	181200	544550522	1871	1871	1871	1871	0
51	20240711	181100	544550522	1871	1871	1871	1871	0
52	20240711	181000	544550522	1871	1871	1871	1871	0
53	20240711	180900	544550522	1871	1871	1871	1871	0
54	20240711	180800	544550522	1871	1871	1871	1871	0
55	20240711	180700	544550522	1871	1871	1871	1871	0
56	20240711	180600	544550522	1871	1871	1871	1871	0
57	20240711	180500	544550522	1871	1871	1871	1871	0
58	20240711	180400	544550522	1871	1871	1871	1871	0
59	20240711	180300	544550522	1871	1871	1871	1871	0
60	20240711	180200	544550522	1871	1871	1871	1871	0
61	20240711	180100	544550522	1871	1871	1871	1871	0
62	20240711	180000	544550522	1871	1871	1871	1871	3685
63	20240711	175900	544550522	1871	1871	1871	1871	0
64	20240711	175800	544550522	1871	1871	1871	1871	0
65	20240711	175700	544550522	1871	1871	1871	1871	0
66	20240711	175600	544550522	1871	1871	1871	1871	0
67	20240711	175500	544550522	1871	1871	1871	1871	0
68	20240711	175400	544550522	1871	1871	1871	1871	0
69	20240711	175300	544550522	1871	1871	1871	1871	0
70	20240711	175200	544550522	1871	1871	1871	1871	0
71	20240711	175100	544550522	1871	1871	1871	1871	0
72	20240711	175000	544550522	1871	1871	1871	1871	0
73	20240711	174900	544550522	1871	1871	1871	1871	0
74	20240711	174800	544550522	1871	1871	1871	1871	0
75	20240711	174700	544550522	1871	1871	1871	1871	0
76	20240711	174600	544550522	1871	1871	1871	1871	0
77	20240711	174500	544550522	1871	1871	1871	1871	0
78	20240711	174400	544550522	1871	1871	1871	1871	0
79	20240711	174300	544550522	1871	1871	1871	1871	0
80	20240711	174200	544550522	1871	1871	1871	1871	0
81	20240711	174100	544550522	1871	1871	1871	1871	0
82	20240711	174000	544550522	1871	1871	1871	1871	0
83	20240711	173900	544550522	1871	1871	1871	1871	0
84	20240711	173800	544550522	1871	1871	1871	1871	0
85	20240711	173700	544550522	1871	1871	1871	1871	0
86	20240711	173600	544550522	1871	1871	1871	1871	0
87	20240711	173500	544550522	1871	1871	1871	1871	0
88	20240711	173400	544550522	1871	1871	1871	1871	0
89	20240711	173300	544550522	1871	1871	1871	1871	0
90	20240711	173200	544550522	1871	1871	1871	1871	0
91	20240711	173100	544550522	1871	1871	1871	1871	0
92	20240711	173000	544550522	1871	1871	1871	1871	3685
93	20240711	172900	544550522	1871	1871	1871	1871	0
94	20240711	172800	544550522	1871	1871	1871	1871	0
95	20240711	172700	544550522	1871	1871	1871	1871	0
96	20240711	172600	544550522	1871	1871	1871	1871	0
97	20240711	172500	544550522	1871	1871	1871	1871	0
98	20240711	172400	544550522	1871	1871	1871	1871	0
99	20240711	172300	544550522	1871	1871	1871	1871	0
100	20240711	172200	544550522	1871	1871	1871	1871	0
101	20240711	172100	544550522	1871	1871	1871	1871	0
102	20240711	172000	544550522	1871	1871	1871	1871	0
103	20240711	171900	544550522	1871	1871	1871	1871	0
104	20240711	171800	544550522	1871	1871	1871	1871	0
105	20240711	171700	544550522	1871	1871	1871	1871	0
106	20240711	171600	544550522	1871	1871	1871	1871	0
107	20240711	171500	544550522	1871	1871	1871	1871	0
108	20240711	171400	544550522	1871	1871	1871	1871	0
109	20240711	171300	544550522	1871	1871	1871	1871	0
110	20240711	171200	544550522	1871	1871	1871	1871	0
111	20240711	171100	544550522	1871	1871	1871	1871	0
112	20240711	171000	544550522	1871	1871	1871	1871	0
113	20240711	170900	544550522	1871	1871	1871	1871	0
114	20240711	170800	544550522	1871	1871	1871	1871	0
115	20240711	170700	544550522	1871	1871	1871	1871	0
116	20240711	170600	544550522	1871	1871	1871	1871	0
117	20240711	170500	544550522	1871	1871	1871	1871	0
118	20240711	170400	544550522	1871	1871	1871	1871	0
119	20240711	170300	544550522	1871	1871	1871	1871	0
120	20240711	170200	544550522	1871	1871	1871	1871	0
121	20240711	170100	544550522	1871	1871	1871	1871	0
122	20240711	170000	544550522	1871	1871	1871	1871	3685
123	20240711	165900	544550522	1871	1871	1871	1871	0
124	20240711	165800	544550522	1871	1871	1871	1871	0
125	20240711	165700	544550522	1871	1871	1871	1871	0
126	20240711	165600	544550522	1871	1871	1871	1871	0
127	20240711	165500	544550522	1871	1871	1871	1871	0
128	20240711	165400	544550522	1871	1871	1871	1871	0
129	20240711	165300	544550522	1871	1871	1871	1871	0
130	20240711	165200	544550522	1871	1871	1871	1871	0
131	20240711	165100	544550522	1871	1871	1871	1871	0
132	20240711	165000	544550522	1871	1871	1871	1871	0
133	20240711	164900	544550522	1871	1871	1871	1871	0
134	20240711	164800	544550522	1871	1871	1871	1871	0
135	20240711	164700	544550522	1871	1871	1871	1871	0
136	20240711	164600	544550522	1871	1871	1871	1871	0
137	20240711	164500	544550522	1871	1871	1871	1871	0
138	20240711	164400	544550522	1871	1871	1871	1871	0
139	20240711	164300	544550522	1871	1871	1871	1871	0
140	20240711	164200	544550522	1871	1871	1871	1871	0
141	20240711	164100	544550522	1871	1871	1871	1871	0
142	20240711	164000	544550522	1871	1871	1871	1871	0
143	20240711	163900	544550522	1871	1871	1871	1871	0
144	20240711	163800	544550522	1871	1871	1871	1871	0
145	20240711	163700	544550522	1871	1871	1871	1871	0
146	20240711	163600	544550522	1871	1871	1871	1871	0
147	20240711	163500	544550522	1871	1871	1871	1871	0
148	20240711	163400	544550522	1871	1871	1871	1871	0
149	20240711	163300	544550522	1871	1871	1871	1871	0
150	20240711	163200	544550522	1871	1871	1871	1871	0
151	20240711	163100	544550522	1871	1871	1871	1871	0
152	20240711	163000	544550522	1871	1871	1871	1871	3685
153	20240711	162900	544550522	1871	1871	1871	1871	0
154	20240711	162800	544550522	1871	1871	1871	1871	0
155	20240711	162700	544550522	1871	1871	1871	1871	0
156	20240711	162600	544550522	1871	1871	1871	1871	0
157	20240711	162500	544550522	1871	1871	1871	1871	0
158	20240711	162400	544550522	1871	1871	1871	1871	0
159	20240711	162300	544550522	1871	1871	1871	1871	0
160	20240711	162200	544550522	1871	1871	1871	1871	0
161	20240711	162100	544550522	1871	1871	1871	1871	0
162	20240711	162000	544550522	1871	1871	1871	1871	0
163	20240711	161900	544550522	1871	1871	1871	1871	0
164	20240711	161800	544550522	1871	1871	1871	1871	0
165	20240711	161700	544550522	1871	1871	1871	1871	0
166	20240711	161600	544550522	1871	1871	1871	1871	0
167	20240711	161500	544550522	1871	1871	1871	1871	0
168	20240711	161400	544550522	1871	1871	1871	1871	0
169	20240711	161300	544550522	1871	1871	1871	1871	0
170	20240711	161200	544550522	1871	1871	1871	1871	0
171	20240711	161100	544550522	1871	1871	1871	1871	0
172	20240711	161000	544550522	1871	1871	1871	1871	0
173	20240711	160900	544550522	1871	1871	1871	1871	0
174	20240711	160800	544550522	1871	1871	1871	1871	0
175	20240711	160700	544550522	1871	1871	1871	1871	0
176	20240711	160600	544550522	1871	1871	1871	1871	0
177	20240711	160500	544550522	1871	1871	1871	1871	0
178	20240711	160400	544550522	1871	1871	1871	1871	0
179	20240711	160300	544550522	1871	1871	1871	1871	0
180	20240711	160200	544550522	1871	1871	1871	1871	0
181	20240711	160100	544550522	1871	1871	1871	1871	0
182	20240711	160000	544550522	1871	1871	1871	1871	3685
183	20240711	155900	544550522	1871	1871	1871	1871	0
184	20240711	155800	544550522	1871	1871	1871	1871	0
185	20240711	155700	544550522	1871	1871	1871	1871	0
186	20240711	155600	544550522	1871	1871	1871	1871	0
187	20240711	155500	544550522	1871	1871	1871	1871	0
188	20240711	155400	544550522	1871	1871	1871	1871	0
189	20240711	155300	544550522	1871	1871	1871	1871	0
190	20240711	155200	544550522	1871	1871	1871	1871	0
191	20240711	155100	544550522	1871	1871	1871	1871	0
192	20240711	155000	544550522	1871	1871	1871	1871	0
193	20240711	154900	544550522	1871	1871	1871	1871	0
194	20240711	154800	544550522	1871	1871	1871	1871	0
195	20240711	154700	544550522	1871	1871	1871	1871	0
196	20240711	154600	544550522	1871	1871	1871	1871	0
197	20240711	154500	544550522	1871	1871	1871	1871	0
198	20240711	154400	544550522	1871	1871	1871	1871	0
199	20240711	154300	544550522	1871	1871	1871	1871	0
200	20240711	154200	544550522	1871	1871	1871	1871	0
201	20240711	154100	544550522	1871	1871	1871	1871	0
202	20240711	154000	544550522	1871	1871	1871	1871	0
203	20240711	153900	544550522	1871	1871	1871	1871	0
204	20240711	153800	544550522	1871	1871	1871	1871	0
205	20240711	153700	544550522	1871	1871	1871	1871	0
206	20240711	153600	544550522	1871	1871	1871	1871	0
207	20240711	153500	544550522	1871	1871	1871	1871	0
208	20240711	153400	544550522	1871	1871	1871	1871	0
209	20240711	153300	544550522	1871	1871	1871	1871	0
210	20240711	153200	544550522	1871	1871	1871	1871	0
211	20240711	153100	544550522	1871	1871	1871	1871	0
212	20240711	153000	544550522	1871	1871	1871	1871	7370
213	20240711	152900	537655887	1875	1875	1875	1875	0
214	20240711	152800	537655887	1875	1875	1875	1875	0
215	20240711	152700	537655887	1875	1875	1875	1875	0
216	20240711	152600	537655887	1875	1875	1875	1875	0
217	20240711	152500	537655887	1875	1875	1875	1875	0
218	20240711	152400	537655887	1875	1875	1875	1875	0
219	20240711	152300	537655887	1875	1875	1875	1875	0
220	20240711	152200	537655887	1875	1875	1875	1875	0
221	20240711	152100	537655887	1875	1875	1875	1875	0
222	20240711	152000	537655887	1875	1875	1875	1875	0
223	20240711	151900	537655887	1875	1872	1875	1872	271
224	20240711	151800	537148525	1872	1872	1872	1872	81
225	20240711	151700	536996893	1876	1876	1876	1876	533
226	20240711	151600	535996985	1876	1876	1876	1876	0
227	20240711	151500	535996985	1876	1876	1876	1876	26
228	20240711	151400	535948209	1876	1876	1876	1876	10
229	20240711	151300	535929449	1876	1876	1876	1876	51
230	20240711	151200	535833773	1872	1872	1872	1872	100
231	20240711	151100	535646573	1876	1876	1876	1876	0
232	20240711	151000	535646573	1876	1876	1876	1876	1
233	20240711	150900	535644697	1876	1876	1876	1876	0
234	20240711	150800	535644697	1876	1876	1876	1876	0
235	20240711	150700	535644697	1876	1876	1876	1876	0
236	20240711	150600	535644697	1876	1876	1876	1876	0
237	20240711	150500	535644697	1876	1876	1876	1876	1
238	20240711	150400	535642821	1876	1875	1876	1872	589
239	20240711	150300	534537973	1875	1875	1875	1875	2
240	20240711	150200	534534223	1875	1875	1875	1875	500
241	20240711	150100	533596723	1876	1876	1876	1876	2
242	20240711	150000	533592971	1876	1876	1876	1876	0
243	20240711	145900	533592971	1876	1876	1876	1876	8
244	20240711	145800	533577963	1876	1871	1876	1871	12
245	20240711	145700	533555491	1871	1871	1871	1871	0
246	20240711	145600	533555491	1871	1872	1872	1871	500
247	20240711	145500	532619936	1876	1876	1876	1876	515
248	20240711	145400	531653796	1876	1876	1876	1876	0
249	20240711	145300	531653796	1876	1876	1876	1876	50
250	20240711	145200	531559996	1876	1876	1876	1876	500
251	20240711	145100	530621996	1877	1877	1877	1877	3
252	20240711	145000	530616365	1877	1877	1877	1877	0
253	20240711	144900	530616365	1877	1877	1877	1877	0
254	20240711	144800	530616365	1877	1877	1877	1877	9
255	20240711	144700	530599472	1877	1877	1877	1877	1
256	20240711	144600	530597595	1877	1877	1877	1877	0
257	20240711	144500	530597595	1877	1875	1877	1870	11407
258	20240711	144400	509242820	1877	1877	1877	1877	500
259	20240711	144300	508304320	1876	1876	1876	1875	20
260	20240711	144200	508266803	1876	1876	1876	1876	0
261	20240711	144100	508266803	1876	1876	1876	1876	0
262	20240711	144000	508266803	1876	1876	1876	1876	0
263	20240711	143900	508266803	1876	1876	1876	1876	500
264	20240711	143800	507328803	1877	1877	1877	1877	0
265	20240711	143700	507328803	1877	1877	1877	1877	0
266	20240711	143600	507328803	1877	1877	1877	1877	9
267	20240711	143500	507311910	1876	1876	1876	1876	106
268	20240711	143400	507113054	1876	1876	1876	1876	0
269	20240711	143300	507113054	1876	1876	1876	1876	0
270	20240711	143200	507113054	1876	1876	1876	1876	0
271	20240711	143100	507113054	1876	1876	1876	1876	0
272	20240711	143000	507113054	1876	1876	1876	1876	0
273	20240711	142900	507113054	1876	1876	1876	1876	210
274	20240711	142800	506719094	1876	1876	1876	1876	0
275	20240711	142700	506719094	1876	1876	1876	1876	0
276	20240711	142600	506719094	1876	1876	1876	1876	0
277	20240711	142500	506719094	1876	1876	1876	1876	0
278	20240711	142400	506719094	1876	1876	1876	1876	300
279	20240711	142300	506156294	1876	1876	1876	1876	0
280	20240711	142200	506156294	1876	1875	1876	1875	8
281	20240711	142100	506141293	1873	1873	1873	1873	0
282	20240711	142000	506141293	1873	1873	1873	1873	0
283	20240711	141900	506141293	1873	1873	1873	1873	0
284	20240711	141800	506141293	1873	1873	1873	1873	100
285	20240711	141700	505953993	1875	1875	1875	1875	51
286	20240711	141600	505858368	1875	1875	1875	1875	0
287	20240711	141500	505858368	1875	1875	1875	1875	0
288	20240711	141400	505858368	1875	1875	1875	1875	0
289	20240711	141300	505858368	1875	1875	1875	1875	86
290	20240711	141200	505697118	1875	1875	1875	1875	505
291	20240711	141100	504750243	1875	1875	1875	1875	9
292	20240711	141000	504733368	1875	1875	1875	1875	1
293	20240711	140900	504731493	1880	1880	1880	1880	0
294	20240711	140800	504731493	1880	1880	1880	1880	10
295	20240711	140700	504712693	1880	1880	1880	1880	100
296	20240711	140600	504524693	1880	1880	1880	1880	70
297	20240711	140500	504393093	1880	1880	1880	1880	1
298	20240711	140400	504391213	1880	1880	1880	1880	10
299	20240711	140300	504372413	1873	1873	1873	1873	300
300	20240711	140200	503810513	1872	1872	1872	1872	0
301	20240711	140100	503810513	1872	1872	1872	1872	0
302	20240711	140000	503810513	1872	1872	1872	1872	1878
303	20240711	135900	500294897	1873	1873	1873	1873	700
304	20240711	135800	498983797	1873	1873	1873	1873	0
305	20240711	135700	498983797	1873	1873	1873	1873	0
306	20240711	135600	498983797	1873	1873	1873	1873	0
307	20240711	135500	498983797	1873	1873	1873	1873	311
308	20240711	135400	498401294	1873	1873	1873	1873	2647
309	20240711	135300	493443463	1873	1873	1873	1873	0
310	20240711	135200	493443463	1873	1874	1874	1873	447
311	20240711	135100	492606046	1874	1874	1874	1874	0
312	20240711	135000	492606046	1874	1874	1874	1874	0
313	20240711	134900	492606046	1874	1876	1876	1874	9921
314	20240711	134800	474004814	1876	1876	1876	1876	1036
315	20240711	134700	472061278	1876	1879	1879	1876	2001
316	20240711	134600	468307399	1877	1877	1877	1877	0
317	20240711	134500	468307399	1877	1877	1877	1877	127
318	20240711	134400	468069020	1879	1879	1879	1879	0
319	20240711	134300	468069020	1879	1879	1879	1879	0
320	20240711	134200	468069020	1879	1879	1879	1879	1
321	20240711	134100	468067141	1879	1879	1879	1879	30
322	20240711	134000	468010771	1879	1879	1879	1879	0
323	20240711	133900	468010771	1879	1879	1879	1879	1
324	20240711	133800	468008892	1879	1876	1879	1876	2
325	20240711	133700	468005137	1879	1879	1879	1879	0
326	20240711	133600	468005137	1879	1879	1879	1879	1
327	20240711	133500	468003258	1876	1876	1876	1876	1000
328	20240711	133400	466127258	1876	1876	1876	1876	710
329	20240711	133300	464795298	1876	1876	1876	1876	0
330	20240711	133200	464795298	1876	1877	1877	1876	443
331	20240711	133100	463964170	1877	1877	1877	1877	0
332	20240711	133000	463964170	1877	1877	1877	1877	500
333	20240711	132900	463025670	1877	1877	1877	1877	1
334	20240711	132800	463023793	1879	1879	1879	1879	0
335	20240711	132700	463023793	1879	1879	1879	1879	3
336	20240711	132600	463018156	1876	1879	1879	1876	523
337	20240711	132500	462037002	1876	1876	1876	1876	10
338	20240711	132400	462018242	1876	1876	1876	1876	0
339	20240711	132300	462018242	1876	1876	1876	1876	0
340	20240711	132200	462018242	1876	1876	1876	1876	190
341	20240711	132100	461661802	1876	1876	1876	1876	0
342	20240711	132000	461661802	1876	1876	1876	1876	0
343	20240711	131900	461661802	1876	1876	1876	1876	21
344	20240711	131800	461622406	1876	1879	1879	1876	3430
345	20240711	131700	455187723	1879	1880	1880	1879	2
346	20240711	131600	455183964	1880	1880	1880	1880	10
347	20240711	131500	455165164	1880	1880	1880	1880	0
348	20240711	131400	455165164	1880	1876	1880	1876	987
349	20240711	131300	453313548	1876	1876	1876	1876	920
350	20240711	131200	451587628	1880	1876	1880	1876	51
351	20240711	131100	451491948	1876	1879	1879	1876	2179
352	20240711	131000	447403600	1879	1885	1885	1879	40853
353	20240711	130900	370576769	1887	1887	1887	1887	0
354	20240711	130800	370576769	1887	1887	1887	1887	0
355	20240711	130700	370576769	1887	1887	1887	1887	1
356	20240711	130600	370574882	1887	1887	1887	1887	0
357	20240711	130500	370574882	1887	1886	1887	1886	2
358	20240711	130400	370571109	1885	1885	1885	1885	0
359	20240711	130300	370571109	1885	1885	1885	1885	0
360	20240711	130200	370571109	1885	1885	1885	1885	0
361	20240711	130100	370571109	1885	1885	1885	1885	918
362	20240711	130000	368840679	1885	1885	1885	1885	0
363	20240711	125900	368840679	1885	1885	1885	1885	380
364	20240711	125800	368124379	1885	1881	1885	1881	2
365	20240711	125700	368120613	1881	1881	1881	1881	1
366	20240711	125600	368118732	1881	1881	1881	1881	0
367	20240711	125500	368118732	1881	1881	1881	1881	0
368	20240711	125400	368118732	1881	1881	1881	1881	0
369	20240711	125300	368118732	1881	1882	1882	1881	100
370	20240711	125200	367930582	1881	1881	1881	1881	0
371	20240711	125100	367930582	1881	1881	1881	1881	0
372	20240711	125000	367930582	1881	1881	1881	1881	0
373	20240711	124900	367930582	1881	1881	1881	1881	0
374	20240711	124800	367930582	1881	1881	1881	1881	0
375	20240711	124700	367930582	1881	1883	1883	1881	8912
376	20240711	124600	351155903	1885	1885	1885	1885	0
377	20240711	124500	351155903	1885	1885	1885	1885	0
378	20240711	124400	351155903	1885	1885	1885	1885	0
379	20240711	124300	351155903	1885	1885	1885	1885	0
380	20240711	124200	351155903	1885	1885	1885	1885	0
381	20240711	124100	351155903	1885	1885	1885	1885	843
382	20240711	124000	349566848	1883	1883	1883	1883	0
383	20240711	123900	349566848	1883	1883	1883	1883	0
384	20240711	123800	349566848	1883	1883	1883	1883	1
385	20240711	123700	349564965	1885	1885	1885	1885	83
386	20240711	123600	349408510	1885	1885	1885	1885	0
387	20240711	123500	349408510	1885	1885	1885	1885	500
388	20240711	123400	348466010	1885	1885	1885	1885	0
389	20240711	123300	348466010	1885	1885	1885	1885	0
390	20240711	123200	348466010	1885	1885	1885	1885	0
391	20240711	123100	348466010	1885	1885	1885	1885	0
392	20240711	123000	348466010	1885	1885	1885	1885	2
393	20240711	122900	348462240	1885	1885	1885	1885	53
394	20240711	122800	348362335	1882	1882	1882	1882	0
395	20240711	122700	348362335	1882	1882	1882	1882	15
396	20240711	122600	348334105	1883	1885	1885	1883	3
397	20240711	122500	348328453	1884	1884	1884	1884	0
398	20240711	122400	348328453	1884	1884	1884	1884	0
399	20240711	122300	348328453	1884	1884	1884	1884	1
400	20240711	122200	348326569	1882	1882	1882	1882	0
401	20240711	122100	348326569	1882	1882	1882	1882	111
402	20240711	122000	348117667	1882	1883	1883	1882	436
403	20240711	121900	347297112	1883	1883	1883	1883	0
404	20240711	121800	347297112	1883	1883	1883	1883	4
405	20240711	121700	347289580	1883	1883	1883	1883	0
406	20240711	121600	347289580	1883	1883	1883	1883	0
407	20240711	121500	347289580	1883	1883	1883	1883	0
408	20240711	121400	347289580	1883	1883	1883	1883	0
409	20240711	121300	347289580	1883	1883	1883	1883	0
410	20240711	121200	347289580	1883	1884	1884	1883	2
411	20240711	121100	347285813	1884	1884	1884	1884	383
412	20240711	121000	346564241	1882	1882	1882	1882	0
413	20240711	120900	346564241	1882	1882	1882	1882	0
414	20240711	120800	346564241	1882	1882	1882	1882	0
415	20240711	120700	346564241	1882	1883	1883	1882	1523
416	20240711	120600	343697940	1882	1883	1883	1882	2
417	20240711	120500	343694175	1885	1885	1885	1885	0
418	20240711	120400	343694175	1885	1885	1885	1885	0
419	20240711	120300	343694175	1885	1885	1885	1885	0
420	20240711	120200	343694175	1885	1885	1885	1885	0
421	20240711	120100	343694175	1885	1885	1885	1885	0
422	20240711	120000	343694175	1885	1885	1885	1885	0
423	20240711	115900	343694175	1885	1885	1885	1885	0
424	20240711	115800	343694175	1885	1885	1885	1885	0
425	20240711	115700	343694175	1885	1884	1885	1884	10
426	20240711	115600	343675326	1885	1885	1885	1885	0
427	20240711	115500	343675326	1885	1885	1885	1885	0
428	20240711	115400	343675326	1885	1885	1885	1885	0
429	20240711	115300	343675326	1885	1885	1885	1885	0
430	20240711	115200	343675326	1885	1885	1885	1885	0
431	20240711	115100	343675326	1885	1885	1885	1885	0
432	20240711	115000	343675326	1885	1885	1885	1885	0
433	20240711	114900	343675326	1885	1885	1885	1885	0
434	20240711	114800	343675326	1885	1885	1885	1885	0
435	20240711	114700	343675326	1885	1885	1885	1885	0
436	20240711	114600	343675326	1885	1885	1885	1885	1
437	20240711	114500	343673441	1881	1884	1884	1881	535
438	20240711	114400	342666513	1885	1885	1885	1885	0
439	20240711	114300	342666513	1885	1885	1885	1885	18
440	20240711	114200	342632583	1885	1884	1885	1884	1265
441	20240711	114100	340249320	1884	1885	1885	1884	2013
442	20240711	114000	336456396	1883	1883	1883	1883	0
443	20240711	113900	336456396	1883	1883	1883	1883	0
444	20240711	113800	336456396	1883	1883	1883	1883	0
445	20240711	113700	336456396	1883	1883	1883	1883	0
446	20240711	113600	336456396	1883	1883	1883	1883	4
447	20240711	113500	336448864	1885	1885	1885	1885	2999
448	20240711	113400	330795749	1885	1885	1885	1885	0
449	20240711	113300	330795749	1885	1883	1885	1883	501
450	20240711	113200	329851385	1883	1882	1883	1882	1620
451	20240711	113100	326801425	1882	1882	1882	1882	8
452	20240711	113000	326786369	1882	1882	1882	1882	8
453	20240711	112900	326771313	1882	1882	1882	1882	0
454	20240711	112800	326771313	1882	1882	1882	1882	5
455	20240711	112700	326761903	1882	1882	1882	1882	5
456	20240711	112600	326752493	1881	1881	1881	1881	7
457	20240711	112500	326739326	1881	1881	1881	1881	1016
458	20240711	112400	324828230	1881	1881	1881	1881	0
459	20240711	112300	324828230	1881	1883	1883	1881	1236
460	20240711	112200	322502375	1885	1885	1885	1885	0
461	20240711	112100	322502375	1885	1885	1885	1885	4
462	20240711	112000	322494835	1885	1885	1885	1885	14
463	20240711	111900	322468445	1885	1885	1885	1885	500
464	20240711	111800	321525945	1882	1882	1882	1882	490
465	20240711	111700	320603765	1883	1883	1883	1883	12
466	20240711	111600	320581169	1883	1883	1883	1883	5
467	20240711	111500	320571754	1883	1883	1883	1882	1105
468	20240711	111400	318491044	1882	1882	1882	1882	4
469	20240711	111300	318483516	1882	1882	1882	1882	6
470	20240711	111200	318472224	1882	1883	1883	1882	1003
471	20240711	111100	316584257	1884	1884	1884	1884	0
472	20240711	111000	316584257	1884	1884	1884	1884	545
473	20240711	110900	315557477	1884	1884	1884	1884	30
474	20240711	110800	315500957	1885	1884	1885	1884	987
475	20240711	110700	313641448	1883	1883	1883	1883	0
476	20240711	110600	313641448	1883	1883	1883	1883	0
477	20240711	110500	313641448	1883	1883	1883	1883	15
478	20240711	110400	313613203	1883	1883	1883	1883	1257
479	20240711	110300	311246272	1884	1884	1884	1884	0
480	20240711	110200	311246272	1884	1884	1884	1884	5
481	20240711	110100	311236852	1884	1884	1884	1884	724
482	20240711	110000	309872836	1885	1885	1885	1885	0
483	20240711	105900	309872836	1885	1884	1885	1884	632
484	20240711	105800	308681596	1885	1885	1885	1885	1050
485	20240711	105700	306702346	1881	1881	1881	1881	200
486	20240711	105600	306326146	1881	1883	1883	1881	5657
487	20240711	105500	295684001	1883	1884	1884	1883	163
488	20240711	105400	295377069	1885	1885	1885	1885	0
489	20240711	105300	295377069	1885	1885	1885	1885	0
490	20240711	105200	295377069	1885	1885	1885	1885	0
491	20240711	105100	295377069	1885	1885	1885	1885	0
492	20240711	105000	295377069	1885	1885	1885	1885	0
493	20240711	104900	295377069	1885	1885	1885	1885	100
494	20240711	104800	295188569	1885	1885	1885	1885	2
495	20240711	104700	295184799	1885	1883	1885	1883	501
496	20240711	104600	294241414	1883	1883	1883	1883	1225
497	20240711	104500	291934739	1883	1883	1883	1883	1773
498	20240711	104400	288596180	1885	1885	1885	1885	2
499	20240711	104300	288592410	1883	1883	1883	1883	20
500	20240711	104200	288554750	1883	1884	1884	1883	4304
501	20240711	104100	280449203	1884	1884	1884	1884	634
502	20240711	104000	279254747	1885	1885	1885	1885	0
503	20240711	103900	279254747	1885	1885	1885	1885	1
504	20240711	103800	279252862	1885	1885	1885	1885	0
505	20240711	103700	279252862	1885	1885	1885	1885	6
506	20240711	103600	279241552	1884	1884	1884	1884	0
507	20240711	103500	279241552	1884	1884	1884	1884	262
508	20240711	103400	278747944	1885	1885	1885	1885	2880
509	20240711	103300	273319144	1887	1887	1887	1887	0
510	20240711	103200	273319144	1887	1886	1887	1886	10
511	20240711	103100	273300278	1885	1885	1885	1885	6
512	20240711	103000	273288968	1886	1886	1886	1886	3
513	20240711	102900	273283310	1885	1885	1885	1885	0
514	20240711	102800	273283310	1885	1886	1886	1885	948
515	20240711	102700	271496098	1886	1886	1886	1886	2100
516	20240711	102600	267535498	1887	1887	1887	1887	46
517	20240711	102500	267448696	1887	1887	1887	1887	0
518	20240711	102400	267448696	1887	1888	1888	1887	5197
519	20240711	102300	257641952	1888	1888	1888	1888	1761
520	20240711	102200	254317184	1888	1888	1888	1888	0
521	20240711	102100	254317184	1888	1888	1888	1888	34
522	20240711	102000	254252992	1887	1888	1888	1887	565
523	20240711	101900	253186580	1888	1888	1888	1888	1
524	20240711	101800	253184692	1888	1888	1888	1888	1
525	20240711	101700	253182804	1890	1887	1890	1887	101
526	20240711	101600	252992214	1887	1887	1887	1887	470
527	20240711	101500	252105324	1890	1888	1890	1888	201
528	20240711	101400	251725640	1886	1886	1886	1886	0
529	20240711	101300	251725640	1886	1886	1886	1886	117
530	20240711	101200	251504978	1886	1886	1886	1886	0
531	20240711	101100	251504978	1886	1886	1886	1886	0
532	20240711	101000	251504978	1886	1886	1886	1886	9
533	20240711	100900	251488004	1886	1886	1886	1886	2005
534	20240711	100800	247706574	1888	1888	1888	1888	1
535	20240711	100700	247704686	1883	1885	1888	1883	1047
536	20240711	100600	245732602	1888	1888	1888	1888	2
537	20240711	100500	245728826	1888	1888	1888	1888	0
538	20240711	100400	245728826	1888	1888	1888	1888	4
539	20240711	100300	245721274	1888	1887	1888	1887	511
540	20240711	100200	244757016	1887	1887	1887	1887	25
541	20240711	100100	244709841	1887	1887	1887	1883	2604
542	20240711	100000	239803193	1887	1885	1887	1885	904
543	20240711	095900	238099145	1887	1887	1887	1887	0
544	20240711	095800	238099145	1887	1883	1887	1883	293
545	20240711	095700	237547422	1883	1883	1883	1883	2
546	20240711	095600	237543656	1883	1883	1883	1883	4
547	20240711	095500	237536124	1883	1883	1883	1883	1004
548	20240711	095400	235645592	1884	1887	1887	1884	89
549	20240711	095300	235477766	1888	1888	1888	1888	16
550	20240711	095200	235447558	1890	1890	1890	1890	0
551	20240711	095100	235447558	1890	1881	1890	1881	901
552	20240711	095000	233752768	1881	1881	1881	1881	300
553	20240711	094900	233188468	1881	1881	1881	1881	750
554	20240711	094800	231777718	1881	1883	1883	1881	1538
555	20240711	094700	228884177	1883	1883	1883	1883	75
556	20240711	094600	228742952	1887	1891	1891	1887	160
557	20240711	094500	228440712	1892	1892	1892	1892	0
558	20240711	094400	228440712	1892	1891	1892	1881	1012
559	20240711	094300	226536927	1891	1891	1891	1891	0
560	20240711	094200	226536927	1891	1891	1891	1891	1
561	20240711	094100	226535036	1881	1884	1884	1881	1000
562	20240711	094000	224653203	1892	1892	1892	1892	2
563	20240711	093900	224649419	1882	1892	1892	1882	10
564	20240711	093800	224630519	1882	1880	1882	1880	91
565	20240711	093700	224459374	1880	1880	1880	1880	1223
566	20240711	093600	222160134	1880	1892	1892	1880	12007
567	20240711	093500	199573432	1890	1890	1890	1890	50
568	20240711	093400	199478932	1893	1893	1893	1893	0
569	20240711	093300	199478932	1893	1893	1893	1893	255
570	20240711	093200	198996217	1895	1895	1895	1895	10
571	20240711	093100	198977267	1895	1895	1895	1895	0
572	20240711	093000	198977267	1895	1883	1895	1883	29
573	20240711	092900	198922408	1896	1887	1896	1883	11001
574	20240711	092800	178187817	1896	1895	1896	1887	24
575	20240711	092700	178142443	1887	1887	1887	1886	308
576	20240711	092600	177561443	1886	1886	1895	1886	2201
577	20240711	092500	173410348	1895	1895	1895	1890	4944
578	20240711	092400	164043688	1896	1896	1896	1896	0
579	20240711	092300	164043688	1896	1896	1896	1896	0
580	20240711	092200	164043688	1896	1896	1896	1894	240
581	20240711	092100	163588718	1894	1894	1894	1894	70
582	20240711	092000	163456138	1896	1899	1899	1896	1017
583	20240711	091900	161527870	1899	1896	1899	1896	97
584	20240711	091800	161343955	1894	1896	1896	1894	210
585	20240711	091700	160945815	1896	1894	1899	1894	154
586	20240711	091600	160654116	1894	1894	1899	1894	787
587	20240711	091500	159160038	1899	1899	1899	1894	158
588	20240711	091400	158860391	1900	1900	1900	1894	533
589	20240711	091300	157850691	1900	1894	1900	1894	959
590	20240711	091200	156033901	1894	1894	1894	1894	848
591	20240711	091100	154427789	1895	1895	1895	1895	1
592	20240711	091000	154425894	1892	1891	1892	1891	362
593	20240711	090900	153741200	1891	1891	1891	1884	5144
594	20240711	090800	144034903	1885	1892	1892	1885	513
595	20240711	090700	143067807	1892	1883	1892	1882	2109
596	20240711	090600	139096399	1887	1886	1897	1874	5832
597	20240711	090500	128128015	1886	1897	1897	1886	190
598	20240711	090400	127768024	1902	1902	1902	1902	1
599	20240711	090300	127766122	1902	1907	1907	1882	15114
600	20240711	090200	99136493	1882	1898	1914	1864	12627
601	20240711	090100	75373159	1898	1905	1915	1893	18544
602	20240711	090000	40013802	1915	1913	1915	1905	16788