KissMeData/046390/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193200	13615177003	1810	1810	1810	1810	33308
3	20240711	193100	13615177003	1810	1810	1810	1810	0
4	20240711	193000	13615177003	1810	1810	1810	1810	0
5	20240711	192900	13615177003	1810	1810	1810	1810	0
6	20240711	192800	13615177003	1810	1810	1810	1810	0
7	20240711	192700	13615177003	1810	1810	1810	1810	0
8	20240711	192600	13615177003	1810	1810	1810	1810	0
9	20240711	192500	13615177003	1810	1810	1810	1810	0
10	20240711	192400	13615177003	1810	1810	1810	1810	0
11	20240711	192300	13615177003	1810	1810	1810	1810	0
12	20240711	192200	13615177003	1810	1810	1810	1810	0
13	20240711	192100	13615177003	1810	1810	1810	1810	0
14	20240711	192000	13615177003	1810	1810	1810	1810	0
15	20240711	191900	13615177003	1810	1810	1810	1810	0
16	20240711	191800	13615177003	1810	1810	1810	1810	0
17	20240711	191700	13615177003	1810	1810	1810	1810	0
18	20240711	191600	13615177003	1810	1810	1810	1810	0
19	20240711	191500	13615177003	1810	1810	1810	1810	0
20	20240711	191400	13615177003	1810	1810	1810	1810	0
21	20240711	191300	13615177003	1810	1810	1810	1810	0
22	20240711	191200	13615177003	1810	1810	1810	1810	0
23	20240711	191100	13615177003	1810	1810	1810	1810	0
24	20240711	191000	13615177003	1810	1810	1810	1810	0
25	20240711	190900	13615177003	1810	1810	1810	1810	0
26	20240711	190800	13615177003	1810	1810	1810	1810	0
27	20240711	190700	13615177003	1810	1810	1810	1810	0
28	20240711	190600	13615177003	1810	1810	1810	1810	0
29	20240711	190500	13615177003	1810	1810	1810	1810	0
30	20240711	190400	13615177003	1810	1810	1810	1810	0
31	20240711	190300	13615177003	1810	1810	1810	1810	0
32	20240711	190200	13615177003	1810	1810	1810	1810	33308
33	20240711	190100	13615177003	1810	1810	1810	1810	0
34	20240711	190000	13615177003	1810	1810	1810	1810	0
35	20240711	185900	13615177003	1810	1810	1810	1810	0
36	20240711	185800	13615177003	1810	1810	1810	1810	0
37	20240711	185700	13615177003	1810	1810	1810	1810	0
38	20240711	185600	13615177003	1810	1810	1810	1810	0
39	20240711	185500	13615177003	1810	1810	1810	1810	0
40	20240711	185400	13615177003	1810	1810	1810	1810	0
41	20240711	185300	13615177003	1810	1810	1810	1810	0
42	20240711	185200	13615177003	1810	1810	1810	1810	0
43	20240711	185100	13615177003	1810	1810	1810	1810	0
44	20240711	185000	13615177003	1810	1810	1810	1810	0
45	20240711	184900	13615177003	1810	1810	1810	1810	0
46	20240711	184800	13615177003	1810	1810	1810	1810	0
47	20240711	184700	13615177003	1810	1810	1810	1810	0
48	20240711	184600	13615177003	1810	1810	1810	1810	0
49	20240711	184500	13615177003	1810	1810	1810	1810	0
50	20240711	184400	13615177003	1810	1810	1810	1810	0
51	20240711	184300	13615177003	1810	1810	1810	1810	0
52	20240711	184200	13615177003	1810	1810	1810	1810	0
53	20240711	184100	13615177003	1810	1810	1810	1810	0
54	20240711	184000	13615177003	1810	1810	1810	1810	0
55	20240711	183900	13615177003	1810	1810	1810	1810	0
56	20240711	183800	13615177003	1810	1810	1810	1810	0
57	20240711	183700	13615177003	1810	1810	1810	1810	0
58	20240711	183600	13615177003	1810	1810	1810	1810	0
59	20240711	183500	13615177003	1810	1810	1810	1810	0
60	20240711	183400	13615177003	1810	1810	1810	1810	0
61	20240711	183300	13615177003	1810	1810	1810	1810	0
62	20240711	183200	13615177003	1810	1810	1810	1810	33308
63	20240711	183100	13615177003	1810	1810	1810	1810	0
64	20240711	183000	13615177003	1810	1810	1810	1810	0
65	20240711	182900	13615177003	1810	1810	1810	1810	0
66	20240711	182800	13615177003	1810	1810	1810	1810	0
67	20240711	182700	13615177003	1810	1810	1810	1810	0
68	20240711	182600	13615177003	1810	1810	1810	1810	0
69	20240711	182500	13615177003	1810	1810	1810	1810	0
70	20240711	182400	13615177003	1810	1810	1810	1810	0
71	20240711	182300	13615177003	1810	1810	1810	1810	0
72	20240711	182200	13615177003	1810	1810	1810	1810	0
73	20240711	182100	13615177003	1810	1810	1810	1810	0
74	20240711	182000	13615177003	1810	1810	1810	1810	0
75	20240711	181900	13615177003	1810	1810	1810	1810	0
76	20240711	181800	13615177003	1810	1810	1810	1810	0
77	20240711	181700	13615177003	1810	1810	1810	1810	0
78	20240711	181600	13615177003	1810	1810	1810	1810	0
79	20240711	181500	13615177003	1810	1810	1810	1810	0
80	20240711	181400	13615177003	1810	1810	1810	1810	0
81	20240711	181300	13615177003	1810	1810	1810	1810	0
82	20240711	181200	13615177003	1810	1810	1810	1810	0
83	20240711	181100	13615177003	1810	1810	1810	1810	0
84	20240711	181000	13615177003	1810	1810	1810	1810	0
85	20240711	180900	13615177003	1810	1810	1810	1810	0
86	20240711	180800	13615177003	1810	1810	1810	1810	0
87	20240711	180700	13615177003	1810	1810	1810	1810	0
88	20240711	180600	13615177003	1810	1810	1810	1810	0
89	20240711	180500	13615177003	1810	1810	1810	1810	0
90	20240711	180400	13615177003	1810	1810	1810	1810	0
91	20240711	180300	13615177003	1810	1810	1810	1810	0
92	20240711	180200	13615177003	1810	1810	1810	1810	33308
93	20240711	180100	13615177003	1810	1810	1810	1810	0
94	20240711	180000	13615177003	1810	1810	1810	1810	0
95	20240711	175900	13615177003	1810	1810	1810	1810	0
96	20240711	175800	13615177003	1810	1810	1810	1810	0
97	20240711	175700	13615177003	1810	1810	1810	1810	0
98	20240711	175600	13615177003	1810	1810	1810	1810	0
99	20240711	175500	13615177003	1810	1810	1810	1810	0
100	20240711	175400	13615177003	1810	1810	1810	1810	0
101	20240711	175300	13615177003	1810	1810	1810	1810	0
102	20240711	175200	13615177003	1810	1810	1810	1810	0
103	20240711	175100	13615177003	1810	1810	1810	1810	0
104	20240711	175000	13615177003	1810	1810	1810	1810	0
105	20240711	174900	13615177003	1810	1810	1810	1810	0
106	20240711	174800	13615177003	1810	1810	1810	1810	0
107	20240711	174700	13615177003	1810	1810	1810	1810	0
108	20240711	174600	13615177003	1810	1810	1810	1810	0
109	20240711	174500	13615177003	1810	1810	1810	1810	0
110	20240711	174400	13615177003	1810	1810	1810	1810	0
111	20240711	174300	13615177003	1810	1810	1810	1810	0
112	20240711	174200	13615177003	1810	1810	1810	1810	0
113	20240711	174100	13615177003	1810	1810	1810	1810	0
114	20240711	174000	13615177003	1810	1810	1810	1810	0
115	20240711	173900	13615177003	1810	1810	1810	1810	0
116	20240711	173800	13615177003	1810	1810	1810	1810	0
117	20240711	173700	13615177003	1810	1810	1810	1810	0
118	20240711	173600	13615177003	1810	1810	1810	1810	0
119	20240711	173500	13615177003	1810	1810	1810	1810	0
120	20240711	173400	13615177003	1810	1810	1810	1810	0
121	20240711	173300	13615177003	1810	1810	1810	1810	0
122	20240711	173200	13615177003	1810	1810	1810	1810	33308
123	20240711	173100	13615177003	1810	1810	1810	1810	0
124	20240711	173000	13615177003	1810	1810	1810	1810	0
125	20240711	172900	13615177003	1810	1810	1810	1810	0
126	20240711	172800	13615177003	1810	1810	1810	1810	0
127	20240711	172700	13615177003	1810	1810	1810	1810	0
128	20240711	172600	13615177003	1810	1810	1810	1810	0
129	20240711	172500	13615177003	1810	1810	1810	1810	0
130	20240711	172400	13615177003	1810	1810	1810	1810	0
131	20240711	172300	13615177003	1810	1810	1810	1810	0
132	20240711	172200	13615177003	1810	1810	1810	1810	0
133	20240711	172100	13615177003	1810	1810	1810	1810	0
134	20240711	172000	13615177003	1810	1810	1810	1810	0
135	20240711	171900	13615177003	1810	1810	1810	1810	0
136	20240711	171800	13615177003	1810	1810	1810	1810	0
137	20240711	171700	13615177003	1810	1810	1810	1810	0
138	20240711	171600	13615177003	1810	1810	1810	1810	0
139	20240711	171500	13615177003	1810	1810	1810	1810	0
140	20240711	171400	13615177003	1810	1810	1810	1810	0
141	20240711	171300	13615177003	1810	1810	1810	1810	0
142	20240711	171200	13615177003	1810	1810	1810	1810	0
143	20240711	171100	13615177003	1810	1810	1810	1810	0
144	20240711	171000	13615177003	1810	1810	1810	1810	0
145	20240711	170900	13615177003	1810	1810	1810	1810	0
146	20240711	170800	13615177003	1810	1810	1810	1810	0
147	20240711	170700	13615177003	1810	1810	1810	1810	0
148	20240711	170600	13615177003	1810	1810	1810	1810	0
149	20240711	170500	13615177003	1810	1810	1810	1810	0
150	20240711	170400	13615177003	1810	1810	1810	1810	0
151	20240711	170300	13615177003	1810	1810	1810	1810	0
152	20240711	170200	13615177003	1810	1810	1810	1810	33308
153	20240711	170100	13615177003	1810	1810	1810	1810	0
154	20240711	170000	13615177003	1810	1810	1810	1810	0
155	20240711	165900	13615177003	1810	1810	1810	1810	0
156	20240711	165800	13615177003	1810	1810	1810	1810	0
157	20240711	165700	13615177003	1810	1810	1810	1810	0
158	20240711	165600	13615177003	1810	1810	1810	1810	0
159	20240711	165500	13615177003	1810	1810	1810	1810	0
160	20240711	165400	13615177003	1810	1810	1810	1810	0
161	20240711	165300	13615177003	1810	1810	1810	1810	0
162	20240711	165200	13615177003	1810	1810	1810	1810	0
163	20240711	165100	13615177003	1810	1810	1810	1810	0
164	20240711	165000	13615177003	1810	1810	1810	1810	0
165	20240711	164900	13615177003	1810	1810	1810	1810	0
166	20240711	164800	13615177003	1810	1810	1810	1810	0
167	20240711	164700	13615177003	1810	1810	1810	1810	0
168	20240711	164600	13615177003	1810	1810	1810	1810	0
169	20240711	164500	13615177003	1810	1810	1810	1810	0
170	20240711	164400	13615177003	1810	1810	1810	1810	0
171	20240711	164300	13615177003	1810	1810	1810	1810	0
172	20240711	164200	13615177003	1810	1810	1810	1810	0
173	20240711	164100	13615177003	1810	1810	1810	1810	0
174	20240711	164000	13615177003	1810	1810	1810	1810	0
175	20240711	163900	13615177003	1810	1810	1810	1810	0
176	20240711	163800	13615177003	1810	1810	1810	1810	0
177	20240711	163700	13615177003	1810	1810	1810	1810	0
178	20240711	163600	13615177003	1810	1810	1810	1810	0
179	20240711	163500	13615177003	1810	1810	1810	1810	0
180	20240711	163400	13615177003	1810	1810	1810	1810	0
181	20240711	163300	13615177003	1810	1810	1810	1810	0
182	20240711	163200	13615177003	1810	1810	1810	1810	33308
183	20240711	163100	13615177003	1810	1810	1810	1810	0
184	20240711	163000	13615177003	1810	1810	1810	1810	0
185	20240711	162900	13615177003	1810	1810	1810	1810	0
186	20240711	162800	13615177003	1810	1810	1810	1810	0
187	20240711	162700	13615177003	1810	1810	1810	1810	0
188	20240711	162600	13615177003	1810	1810	1810	1810	0
189	20240711	162500	13615177003	1810	1810	1810	1810	0
190	20240711	162400	13615177003	1810	1810	1810	1810	0
191	20240711	162300	13615177003	1810	1810	1810	1810	0
192	20240711	162200	13615177003	1810	1810	1810	1810	0
193	20240711	162100	13615177003	1810	1810	1810	1810	0
194	20240711	162000	13615177003	1810	1810	1810	1810	0
195	20240711	161900	13615177003	1810	1810	1810	1810	0
196	20240711	161800	13615177003	1810	1810	1810	1810	0
197	20240711	161700	13615177003	1810	1810	1810	1810	0
198	20240711	161600	13615177003	1810	1810	1810	1810	0
199	20240711	161500	13615177003	1810	1810	1810	1810	0
200	20240711	161400	13615177003	1810	1810	1810	1810	0
201	20240711	161300	13615177003	1810	1810	1810	1810	0
202	20240711	161200	13615177003	1810	1810	1810	1810	0
203	20240711	161100	13615177003	1810	1810	1810	1810	0
204	20240711	161000	13615177003	1810	1810	1810	1810	0
205	20240711	160900	13615177003	1810	1810	1810	1810	0
206	20240711	160800	13615177003	1810	1810	1810	1810	0
207	20240711	160700	13615177003	1810	1810	1810	1810	0
208	20240711	160600	13615177003	1810	1810	1810	1810	0
209	20240711	160500	13615177003	1810	1810	1810	1810	0
210	20240711	160400	13615177003	1810	1810	1810	1810	0
211	20240711	160300	13615177003	1810	1810	1810	1810	0
212	20240711	160200	13615177003	1810	1810	1810	1810	33308
213	20240711	160100	13615177003	1810	1810	1810	1810	0
214	20240711	160000	13615177003	1810	1810	1810	1810	0
215	20240711	155900	13615177003	1810	1810	1810	1810	0
216	20240711	155800	13615177003	1810	1810	1810	1810	0
217	20240711	155700	13615177003	1810	1810	1810	1810	0
218	20240711	155600	13615177003	1810	1810	1810	1810	0
219	20240711	155500	13615177003	1810	1810	1810	1810	0
220	20240711	155400	13615177003	1810	1810	1810	1810	0
221	20240711	155300	13615177003	1810	1810	1810	1810	0
222	20240711	155200	13615177003	1810	1810	1810	1810	0
223	20240711	155100	13615177003	1810	1810	1810	1810	0
224	20240711	155000	13615177003	1810	1810	1810	1810	0
225	20240711	154900	13615177003	1810	1810	1810	1810	0
226	20240711	154800	13615177003	1810	1810	1810	1810	0
227	20240711	154700	13615177003	1810	1810	1810	1810	0
228	20240711	154600	13615177003	1810	1810	1810	1810	0
229	20240711	154500	13615177003	1810	1810	1810	1810	0
230	20240711	154400	13615177003	1810	1810	1810	1810	0
231	20240711	154300	13615177003	1810	1810	1810	1810	0
232	20240711	154200	13615177003	1810	1810	1810	1810	0
233	20240711	154100	13615177003	1810	1810	1810	1810	0
234	20240711	154000	13615177003	1810	1810	1810	1810	0
235	20240711	153900	13615177003	1810	1810	1810	1810	0
236	20240711	153800	13615177003	1810	1810	1810	1810	0
237	20240711	153700	13615177003	1810	1810	1810	1810	0
238	20240711	153600	13615177003	1810	1810	1810	1810	0
239	20240711	153500	13615177003	1810	1810	1810	1810	0
240	20240711	153400	13615177003	1810	1810	1810	1810	0
241	20240711	153300	13615177003	1810	1810	1810	1810	0
242	20240711	153200	13615177003	1810	1810	1810	1810	33308
243	20240711	153100	13615177003	1810	1810	1810	1810	0
244	20240711	153000	13615177003	1810	1810	1810	1810	33308
245	20240711	152900	13554889523	1822	1822	1822	1822	0
246	20240711	152800	13554889523	1822	1822	1822	1822	0
247	20240711	152700	13554889523	1822	1822	1822	1822	0
248	20240711	152600	13554889523	1822	1822	1822	1822	0
249	20240711	152500	13554889523	1822	1822	1822	1822	0
250	20240711	152400	13554889523	1822	1822	1822	1822	0
251	20240711	152300	13554889523	1822	1822	1822	1822	0
252	20240711	152200	13554889523	1822	1822	1822	1822	0
253	20240711	152100	13554889523	1822	1822	1822	1822	0
254	20240711	152000	13554889523	1822	1822	1822	1822	0
255	20240711	151900	13554889523	1822	1824	1824	1808	5976
256	20240711	151800	13544052255	1820	1809	1820	1809	6434
257	20240711	151700	13532384765	1810	1810	1810	1809	2890
258	20240711	151600	13527156098	1811	1812	1812	1811	6509
259	20240711	151500	13515367775	1814	1810	1814	1810	3996
260	20240711	151400	13508127675	1814	1811	1814	1810	5208
261	20240711	151300	13498693817	1811	1811	1811	1810	3686
262	20240711	151200	13492022110	1814	1811	1814	1810	4246
263	20240711	151100	13484336359	1811	1815	1820	1811	6945
264	20240711	151000	13471744364	1815	1815	1815	1811	4651
265	20240711	150900	13463315928	1815	1813	1816	1812	1429
266	20240711	150800	13460722252	1813	1810	1813	1810	3628
267	20240711	150700	13454151605	1810	1811	1813	1810	6711
268	20240711	150600	13442001108	1811	1816	1816	1811	5796
269	20240711	150500	13431491852	1815	1817	1817	1815	3659
270	20240711	150400	13424846885	1818	1820	1820	1818	1541
271	20240711	150300	13422044054	1819	1822	1822	1819	9154
272	20240711	150200	13405377896	1821	1823	1823	1821	16986
273	20240711	150100	13374436260	1822	1823	1834	1822	1765
274	20240711	150000	13371219561	1823	1834	1835	1823	122
275	20240711	145900	13370997084	1835	1836	1836	1835	2
276	20240711	145800	13370993413	1829	1829	1829	1829	11
277	20240711	145700	13370973294	1827	1826	1827	1822	27
278	20240711	145600	13370923989	1826	1826	1826	1826	1155
279	20240711	145500	13368814959	1826	1827	1827	1826	58
280	20240711	145400	13368709000	1826	1825	1826	1822	168
281	20240711	145300	13368402506	1822	1825	1825	1822	1581
282	20240711	145200	13365520867	1826	1821	1826	1821	1347
283	20240711	145100	13363065145	1821	1821	1827	1821	789
284	20240711	145000	13361628352	1827	1822	1827	1821	2424
285	20240711	144900	13357214148	1826	1826	1826	1826	345
286	20240711	144800	13356584178	1827	1822	1827	1822	4
287	20240711	144700	13356576875	1822	1826	1827	1822	945
288	20240711	144600	13354854836	1827	1822	1827	1821	5060
289	20240711	144500	13345632681	1827	1825	1827	1822	3690
290	20240711	144400	13338902272	1827	1827	1827	1825	5227
291	20240711	144300	13329352880	1827	1837	1837	1827	1756
292	20240711	144200	13326144618	1838	1838	1838	1838	0
293	20240711	144100	13326144618	1838	1838	1838	1838	5
294	20240711	144000	13326135428	1838	1827	1838	1827	1001
295	20240711	143900	13324306590	1839	1835	1839	1826	2226
296	20240711	143800	13320220346	1836	1835	1836	1835	7
297	20240711	143700	13320207495	1826	1827	1827	1826	233
298	20240711	143600	13319782016	1836	1836	1836	1836	3
299	20240711	143500	13319776508	1838	1827	1838	1827	662
300	20240711	143400	13318567009	1827	1828	1828	1827	4000
301	20240711	143300	13311258953	1840	1836	1840	1836	251
302	20240711	143200	13310798057	1836	1825	1836	1825	2808
303	20240711	143100	13305659981	1825	1826	1826	1825	2882
304	20240711	143000	13300398445	1834	1834	1834	1834	1
305	20240711	142900	13300396611	1826	1832	1834	1826	339
306	20240711	142800	13299775993	1832	1825	1832	1825	747
307	20240711	142700	13298412648	1834	1834	1834	1834	0
308	20240711	142600	13298412648	1834	1834	1834	1834	2
309	20240711	142500	13298408980	1833	1834	1834	1824	960
310	20240711	142400	13296656872	1834	1834	1834	1834	1
311	20240711	142300	13296655038	1834	1832	1834	1824	2066
312	20240711	142200	13292878360	1833	1827	1833	1821	2507
313	20240711	142100	13288308627	1827	1832	1832	1827	3161
314	20240711	142000	13282528880	1832	1835	1836	1832	1271
315	20240711	141900	13280199427	1836	1838	1838	1834	4474
316	20240711	141800	13271984921	1838	1843	1846	1838	12245
317	20240711	141700	13249424940	1845	1841	1845	1841	1892
318	20240711	141600	13245937579	1843	1840	1843	1840	457
319	20240711	141500	13245096259	1841	1838	1846	1838	6489
320	20240711	141400	13233129680	1843	1838	1845	1837	5327
321	20240711	141300	13223321242	1844	1843	1845	1836	11364
322	20240711	141200	13202372300	1840	1836	1843	1832	5260
323	20240711	141100	13192690051	1836	1836	1836	1831	1031
324	20240711	141000	13190798007	1835	1830	1836	1823	5643
325	20240711	140900	13180461066	1823	1825	1830	1822	19270
326	20240711	140800	13145252041	1822	1825	1825	1821	515
327	20240711	140700	13144313374	1825	1821	1825	1821	4120
328	20240711	140600	13136806850	1821	1821	1822	1821	5665
329	20240711	140500	13126490023	1821	1821	1821	1821	1429
330	20240711	140400	13123887814	1821	1821	1821	1821	330
331	20240711	140300	13123286884	1821	1822	1822	1821	1593
332	20240711	140200	13120385913	1821	1825	1825	1821	1003
333	20240711	140100	13118555446	1820	1820	1820	1820	501
334	20240711	140000	13117643626	1820	1825	1825	1820	303
335	20240711	135900	13117092151	1825	1820	1825	1820	1523
336	20240711	135800	13114320286	1820	1819	1820	1819	648
337	20240711	135700	13113141573	1819	1820	1820	1819	1716
338	20240711	135600	13110019457	1824	1819	1824	1819	1072
339	20240711	135500	13108065901	1820	1820	1820	1820	530
340	20240711	135400	13107101301	1820	1820	1820	1818	424
341	20240711	135300	13106329623	1820	1818	1820	1818	49
342	20240711	135200	13106240537	1820	1820	1820	1819	612
343	20240711	135100	13105126847	1820	1825	1825	1820	3235
344	20240711	135000	13099238799	1825	1825	1825	1825	10
345	20240711	134900	13099220549	1825	1822	1825	1822	501
346	20240711	134800	13098307227	1823	1823	1823	1823	200
347	20240711	134700	13097942627	1825	1825	1825	1825	234
348	20240711	134600	13097515577	1826	1814	1826	1813	1340
349	20240711	134500	13095080442	1814	1816	1824	1814	11018
350	20240711	134400	13075078147	1816	1817	1825	1816	1501
351	20240711	134300	13072351799	1817	1825	1825	1817	2402
352	20240711	134200	13067987277	1825	1816	1826	1816	471
353	20240711	134100	13067127881	1815	1821	1828	1815	710
354	20240711	134000	13065838620	1813	1815	1815	1812	18133
355	20240711	133900	13032961976	1815	1817	1821	1815	7600
356	20240711	133800	13019159407	1816	1822	1822	1816	9334
357	20240711	133700	13002181493	1820	1822	1825	1820	12842
358	20240711	133600	12978799145	1822	1822	1822	1820	7795
359	20240711	133500	12964607307	1822	1824	1824	1820	15299
360	20240711	133400	12936744645	1828	1823	1828	1823	485
361	20240711	133300	12935860288	1823	1825	1828	1823	1334
362	20240711	133200	12933425654	1823	1824	1824	1823	1956
363	20240711	133100	12929858008	1825	1826	1828	1825	724
364	20240711	133000	12928535486	1828	1826	1828	1825	5498
365	20240711	132900	12918501092	1828	1829	1829	1825	5551
366	20240711	132800	12908362665	1829	1830	1830	1829	2538
367	20240711	132700	12903718448	1829	1829	1829	1829	1925
368	20240711	132600	12900197623	1828	1828	1828	1828	0
369	20240711	132500	12900197623	1828	1837	1837	1828	10313
370	20240711	132400	12881319977	1835	1842	1842	1832	16352
371	20240711	132300	12851293539	1843	1845	1845	1843	10042
372	20240711	132200	12832775041	1845	1852	1852	1845	28716
373	20240711	132100	12779671269	1852	1856	1856	1852	5568
374	20240711	132000	12769350854	1855	1864	1864	1855	18574
375	20240711	131900	12734793235	1863	1865	1865	1863	2873
376	20240711	131800	12729437990	1866	1866	1866	1865	22
377	20240711	131700	12729396939	1866	1867	1867	1866	530
378	20240711	131600	12728407829	1867	1870	1870	1867	2590
379	20240711	131500	12723570212	1871	1870	1871	1870	1362
380	20240711	131400	12721023267	1870	1870	1871	1870	4939
381	20240711	131300	12711787332	1870	1871	1871	1870	1312
382	20240711	131200	12709333256	1871	1871	1871	1870	1317
383	20240711	131100	12706869611	1871	1871	1871	1871	16
384	20240711	131000	12706839675	1876	1871	1876	1870	2563
385	20240711	130900	12702043668	1871	1872	1875	1871	723
386	20240711	130800	12700690899	1876	1874	1877	1874	14
387	20240711	130700	12700664636	1877	1877	1877	1871	13491
388	20240711	130600	12675407863	1880	1875	1880	1875	250
389	20240711	130500	12674938901	1875	1875	1875	1875	752
390	20240711	130400	12673528901	1874	1875	1875	1874	3190
391	20240711	130300	12667550270	1874	1875	1875	1874	3278
392	20240711	130200	12661407287	1874	1875	1875	1874	1925
393	20240711	130100	12657799408	1880	1880	1880	1880	12
394	20240711	130000	12657776848	1881	1874	1881	1873	12
395	20240711	125900	12657754296	1873	1874	1874	1873	2459
396	20240711	125800	12653147398	1874	1873	1882	1873	1361
397	20240711	125700	12650596954	1874	1874	1882	1874	6764
398	20240711	125600	12637917477	1874	1875	1875	1874	354
399	20240711	125500	12637253987	1875	1875	1875	1875	759
400	20240711	125400	12635830862	1876	1879	1880	1876	145
401	20240711	125300	12635558677	1880	1880	1880	1880	2
402	20240711	125200	12635554917	1874	1874	1883	1874	5895
403	20240711	125100	12624503477	1875	1875	1875	1874	1446
404	20240711	125000	12621793227	1875	1875	1875	1875	315
405	20240711	124900	12621202602	1875	1875	1875	1875	4
406	20240711	124800	12621195102	1875	1875	1875	1875	12
407	20240711	124700	12621172602	1876	1876	1876	1876	40
408	20240711	124600	12621097562	1883	1878	1883	1875	1140
409	20240711	124500	12618959980	1878	1875	1883	1875	649
410	20240711	124400	12617743031	1875	1883	1883	1875	569
411	20240711	124300	12616675658	1876	1884	1884	1876	240
412	20240711	124200	12616225338	1875	1875	1875	1875	1
413	20240711	124100	12616223463	1884	1874	1884	1874	30
414	20240711	124000	12616167143	1874	1874	1874	1874	143
415	20240711	123900	12615899161	1875	1880	1880	1875	868
416	20240711	123800	12614270836	1880	1884	1884	1880	1438
417	20240711	123700	12611562236	1885	1885	1885	1885	300
418	20240711	123600	12610996736	1885	1884	1885	1884	256
419	20240711	123500	12610514406	1884	1884	1884	1884	1251
420	20240711	123400	12608157522	1884	1881	1884	1880	687
421	20240711	123300	12606864828	1881	1880	1881	1880	252
422	20240711	123200	12606390818	1884	1884	1884	1884	31
423	20240711	123100	12606332414	1874	1874	1874	1874	250
424	20240711	123000	12605863914	1873	1884	1884	1873	839
425	20240711	122900	12604286747	1885	1874	1885	1872	5717
426	20240711	122800	12593565919	1874	1874	1874	1874	782
427	20240711	122700	12592100451	1874	1881	1882	1874	1402
428	20240711	122600	12589465868	1881	1882	1882	1877	1066
429	20240711	122500	12587459662	1882	1880	1882	1880	807
430	20240711	122400	12585941186	1875	1875	1875	1875	355
431	20240711	122300	12585275561	1881	1873	1881	1873	7
432	20240711	122200	12585262442	1881	1879	1881	1871	8302
433	20240711	122100	12569678165	1882	1883	1884	1879	6802
434	20240711	122000	12556888618	1886	1883	1886	1883	200
435	20240711	121900	12556511811	1884	1885	1885	1884	679
436	20240711	121800	12555232572	1886	1886	1886	1884	1045
437	20240711	121700	12553262756	1884	1884	1886	1884	2868
438	20240711	121600	12547858642	1881	1885	1886	1881	468
439	20240711	121500	12546976489	1878	1879	1887	1878	1797
440	20240711	121400	12543598734	1878	1883	1890	1878	5741
441	20240711	121300	12532804309	1883	1886	1893	1883	3806
442	20240711	121200	12525634210	1886	1889	1893	1886	4418
443	20240711	121100	12517296079	1889	1892	1896	1889	7336
444	20240711	121000	12503424724	1896	1893	1897	1892	5995
445	20240711	120900	12492076111	1893	1895	1897	1892	2975
446	20240711	120800	12486442833	1895	1897	1897	1891	3207
447	20240711	120700	12480370588	1897	1900	1900	1891	7476
448	20240711	120600	12466202539	1899	1898	1900	1895	14577
449	20240711	120500	12438540687	1897	1898	1898	1892	15001
450	20240711	120400	12410106161	1894	1886	1898	1886	14285
451	20240711	120300	12383063669	1887	1880	1888	1880	5888
452	20240711	120200	12371974285	1888	1881	1888	1879	2851
453	20240711	120100	12366601577	1883	1875	1884	1874	10966
454	20240711	120000	12345993528	1874	1873	1874	1873	625
455	20240711	115900	12344822404	1873	1874	1874	1873	1365
456	20240711	115800	12342264669	1873	1879	1879	1873	570
457	20240711	115700	12341196943	1873	1873	1873	1872	2266
458	20240711	115600	12336954883	1873	1873	1879	1871	6503
459	20240711	115500	12324780352	1873	1874	1875	1873	2371
460	20240711	115400	12320338756	1874	1875	1875	1874	3253
461	20240711	115300	12314241144	1875	1879	1879	1875	1266
462	20240711	115200	12311865074	1880	1882	1882	1880	4
463	20240711	115100	12311857550	1877	1883	1883	1877	1508
464	20240711	115000	12309025724	1884	1875	1885	1874	3041
465	20240711	114900	12303313000	1874	1882	1883	1874	18009
466	20240711	114800	12269480294	1882	1886	1890	1882	10947
467	20240711	114700	12248863414	1887	1903	1903	1885	22394
468	20240711	114600	12206413910	1901	1907	1913	1901	27642
469	20240711	114500	12153687245	1909	1902	1909	1902	18777
470	20240711	114400	12117901253	1903	1904	1906	1897	24395
471	20240711	114300	12071479484	1904	1888	1904	1888	48060
472	20240711	114200	11980234321	1889	1887	1889	1887	1633
473	20240711	114100	11977150821	1887	1885	1887	1885	35
474	20240711	114000	11977084838	1885	1888	1888	1885	83
475	20240711	113900	11976928167	1888	1888	1888	1885	337
476	20240711	113800	11976292023	1888	1888	1888	1888	7
477	20240711	113700	11976278807	1888	1888	1888	1884	459
478	20240711	113600	11975413651	1888	1887	1888	1887	439
479	20240711	113500	11974585223	1887	1882	1887	1881	1831
480	20240711	113400	11971140112	1886	1884	1887	1882	817
481	20240711	113300	11969602128	1884	1889	1889	1884	2810
482	20240711	113200	11964298505	1889	1885	1889	1885	4999
483	20240711	113100	11954864301	1886	1886	1887	1886	2214
484	20240711	113000	11950687911	1886	1885	1886	1883	540
485	20240711	112900	11949670079	1885	1883	1885	1882	1388
486	20240711	112800	11947053967	1884	1883	1884	1883	2037
487	20240711	112700	11943217389	1883	1880	1884	1880	7281
488	20240711	112600	11929518814	1880	1879	1880	1879	118
489	20240711	112500	11929296984	1880	1880	1880	1880	62
490	20240711	112400	11929180424	1880	1872	1880	1872	992
491	20240711	112300	11927318811	1872	1874	1874	1872	5093
492	20240711	112200	11917777357	1874	1873	1878	1873	212
493	20240711	112100	11917379990	1873	1874	1874	1873	60
494	20240711	112000	11917267603	1873	1873	1880	1873	1558
495	20240711	111900	11914346883	1873	1874	1874	1873	3137
496	20240711	111800	11908469925	1874	1873	1874	1873	2588
497	20240711	111700	11903622448	1873	1874	1875	1873	5659
498	20240711	111600	11893018147	1874	1875	1875	1874	277
499	20240711	111500	11892498942	1875	1879	1881	1875	4517
500	20240711	111400	11884012981	1881	1883	1883	1879	9046
501	20240711	111300	11866990905	1882	1881	1883	1881	8855
502	20240711	111200	11850317270	1883	1875	1883	1875	6157
503	20240711	111100	11838735390	1876	1871	1876	1870	4899
504	20240711	111000	11829568048	1871	1871	1871	1870	4055
505	20240711	110900	11821981312	1874	1874	1874	1872	7903
506	20240711	110800	11807176688	1874	1874	1875	1874	3221
507	20240711	110700	11801140502	1875	1877	1877	1875	4750
508	20240711	110600	11792232815	1878	1880	1880	1878	1548
509	20240711	110500	11789325609	1878	1880	1880	1878	762
510	20240711	110400	11787894501	1880	1880	1880	1878	620
511	20240711	110300	11786729058	1880	1880	1880	1876	7962
512	20240711	110200	11771762920	1880	1880	1881	1880	1630
513	20240711	110100	11768698519	1880	1881	1881	1876	9870
514	20240711	110000	11750159076	1879	1880	1881	1879	4920
515	20240711	105900	11740910993	1879	1879	1881	1879	4010
516	20240711	105800	11733374916	1880	1883	1883	1879	3117
517	20240711	105700	11727513828	1883	1885	1885	1880	11933
518	20240711	105600	11705050522	1884	1883	1885	1883	2478
519	20240711	105500	11700382822	1884	1880	1884	1880	2138
520	20240711	105400	11696356066	1883	1885	1885	1879	6018
521	20240711	105300	11685030681	1884	1881	1885	1880	2211
522	20240711	105200	11680866955	1880	1884	1885	1879	7991
523	20240711	105100	11665825024	1885	1884	1885	1882	4249
524	20240711	105000	11657819003	1882	1883	1884	1880	11743
525	20240711	104900	11635714141	1882	1877	1884	1876	24883
526	20240711	104800	11588937947	1878	1879	1879	1876	3185
527	20240711	104700	11582955102	1876	1869	1879	1863	6178
528	20240711	104600	11571397737	1864	1869	1869	1861	522
529	20240711	104500	11570424035	1861	1865	1865	1860	22230
530	20240711	104400	11529044138	1865	1863	1874	1863	2402
531	20240711	104300	11524554355	1863	1865	1865	1863	9441
532	20240711	104200	11506953261	1865	1873	1873	1865	17995
533	20240711	104100	11473288589	1872	1872	1873	1872	2509
534	20240711	104000	11468591272	1872	1873	1873	1872	3117
535	20240711	103900	11462755916	1872	1873	1879	1872	3280
536	20240711	103800	11456613790	1879	1875	1880	1873	1102
537	20240711	103700	11454547620	1875	1875	1879	1875	901
538	20240711	103600	11452858229	1876	1880	1880	1876	72
539	20240711	103500	11452723048	1880	1876	1881	1876	1765
540	20240711	103400	11449408026	1881	1875	1882	1867	11602
541	20240711	103300	11427706144	1876	1871	1876	1869	3081
542	20240711	103200	11421931978	1870	1869	1872	1869	7050
543	20240711	103100	11408742571	1870	1869	1871	1869	1356
544	20240711	103000	11406206495	1869	1871	1872	1869	1175
545	20240711	102900	11404008752	1878	1878	1882	1870	17817
546	20240711	102800	11370591975	1878	1888	1888	1878	7795
547	20240711	102700	11355930597	1888	1887	1888	1883	3157
548	20240711	102600	11349977136	1888	1885	1888	1879	12066
549	20240711	102500	11327216145	1886	1878	1888	1878	1708
550	20240711	102400	11324001287	1877	1885	1886	1876	7375
551	20240711	102300	11310158047	1878	1886	1888	1878	12550
552	20240711	102200	11286480249	1886	1879	1888	1876	5726
553	20240711	102100	11275722813	1879	1883	1891	1879	47666
554	20240711	102000	11185817893	1884	1883	1885	1877	36730
555	20240711	101900	11116728557	1883	1870	1883	1869	33928
556	20240711	101800	11053089975	1871	1857	1875	1855	34833
557	20240711	101700	10988137904	1857	1858	1858	1855	6267
558	20240711	101600	10976499218	1859	1860	1860	1854	4597
559	20240711	101500	10967954439	1860	1854	1860	1851	3344
560	20240711	101400	10961759026	1851	1857	1859	1851	66421
561	20240711	101300	10838639441	1857	1863	1864	1857	24940
562	20240711	101200	10792228330	1863	1862	1863	1859	10499
563	20240711	101100	10772698978	1862	1860	1864	1859	13570
564	20240711	101000	10747434374	1860	1857	1860	1855	18931
565	20240711	100900	10712278472	1857	1855	1859	1854	9896
566	20240711	100800	10693911070	1855	1859	1862	1854	30115
567	20240711	100700	10638004086	1858	1870	1872	1853	92816
568	20240711	100600	10465430350	1867	1892	1897	1862	111884
569	20240711	100500	10255597322	1892	1902	1905	1892	51465
570	20240711	100400	10157892918	1905	1906	1906	1901	11910
571	20240711	100300	10135229348	1905	1906	1906	1901	6721
572	20240711	100200	10122435872	1906	1902	1906	1901	21996
573	20240711	100100	10080598080	1903	1905	1905	1902	21383
574	20240711	100000	10039916292	1904	1909	1910	1904	14074
575	20240711	095900	10013093524	1909	1906	1911	1904	13782
576	20240711	095800	9986806115	1907	1912	1912	1907	8927
577	20240711	095700	9969760833	1912	1913	1913	1909	5740
578	20240711	095600	9958796356	1913	1909	1914	1908	16168
579	20240711	095500	9927893567	1909	1913	1913	1908	10571
580	20240711	095400	9907704028	1913	1913	1914	1909	2157
581	20240711	095300	9903578990	1913	1905	1915	1904	12036
582	20240711	095200	9880593775	1905	1913	1915	1901	30743
583	20240711	095100	9821948871	1913	1900	1913	1899	23845
584	20240711	095000	9776538624	1900	1904	1909	1892	82485
585	20240711	094900	9619811258	1909	1937	1938	1900	169876
586	20240711	094800	9294435078	1938	1937	1939	1936	21855
587	20240711	094700	9252093549	1938	1935	1940	1934	18832
588	20240711	094600	9215619842	1934	1941	1943	1932	46813
589	20240711	094500	9124940294	1941	1945	1946	1941	27895
590	20240711	094400	9070744462	1944	1954	1954	1944	52613
591	20240711	094300	8968261507	1954	1957	1958	1954	7827
592	20240711	094200	8952951898	1959	1949	1963	1948	13038
593	20240711	094100	8927470364	1948	1954	1956	1947	53775
594	20240711	094000	8822608637	1954	1959	1965	1954	19980
595	20240711	093900	8783472558	1959	1965	1972	1955	19765
596	20240711	093800	8744747300	1971	1973	1974	1964	27019
597	20240711	093700	8691505101	1974	1972	1975	1967	25630
598	20240711	093600	8641004293	1972	1958	1972	1957	49738
599	20240711	093500	8543289393	1958	1947	1960	1946	35709
600	20240711	093400	8473570970	1946	1960	1960	1945	80174
601	20240711	093300	8317096637	1959	1971	1974	1959	37231
602	20240711	093200	8243928626	1974	1961	1977	1958	71033
603	20240711	093100	8104321574	1961	1968	1968	1957	105422
604	20240711	093000	7897638311	1965	1983	1988	1965	113494
605	20240711	092900	7673599375	1982	1991	1992	1981	67709
606	20240711	092800	7539264816	1991	1984	2000	1982	56191
607	20240711	092700	7427400893	1983	1998	2000	1983	96569
608	20240711	092600	7235048730	1998	2010	2015	1997	77458
609	20240711	092500	7079996578	2015	2030	2035	2005	131599
610	20240711	092400	6813355018	2035	2000	2035	2000	110460
611	20240711	092300	6590233973	2000	2000	2010	1996	104365
612	20240711	092200	6381349020	2005	2020	2020	2000	98376
613	20240711	092100	6183717130	2020	2045	2045	2000	280498
614	20240711	092000	5617782260	2045	2030	2045	2025	294723
615	20240711	091900	5018832720	2030	2030	2030	2030	0
616	20240711	091800	5018832720	2030	2015	2030	2010	270760
617	20240711	091700	4470650930	2015	1988	2015	1986	372354
618	20240711	091600	3725408830	1987	1976	1990	1971	133802
619	20240711	091500	3460160110	1977	1979	1987	1976	82717
620	20240711	091400	3296360829	1979	1958	1981	1958	88367
621	20240711	091300	3122052196	1962	1941	1964	1941	69670
622	20240711	091200	2986113036	1940	1959	1978	1935	124594
623	20240711	091100	2742432341	1960	1957	1997	1955	297793
624	20240711	091000	2153221513	1957	1954	1969	1945	49104
625	20240711	090900	2057249689	1954	1954	1969	1940	81139
626	20240711	090800	1898481317	1954	1935	1976	1934	117617
627	20240711	090700	1668110996	1936	1971	1975	1930	145704
628	20240711	090600	1383840846	1971	1935	1977	1900	257136
629	20240711	090500	884825051	1938	1885	1945	1880	209565
630	20240711	090400	482978159	1880	1849	1885	1849	78452
631	20240711	090300	336654791	1850	1849	1850	1840	14165
632	20240711	090200	310509734	1849	1846	1850	1838	15455
633	20240711	090100	282012462	1846	1846	1854	1839	16358
634	20240711	090000	251779035	1841	1849	1850	1800	136971