KissMeData/001470/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	183400	191985134537	1879	1879	1879	1879	709853
3	20240722	183300	191985134537	1879	1879	1879	1879	0
4	20240722	183200	191985134537	1879	1879	1879	1879	0
5	20240722	183100	191985134537	1879	1879	1879	1879	0
6	20240722	183000	191985134537	1879	1879	1879	1879	0
7	20240722	182900	191985134537	1879	1879	1879	1879	0
8	20240722	182800	191985134537	1879	1879	1879	1879	0
9	20240722	182700	191985134537	1879	1879	1879	1879	0
10	20240722	182600	191985134537	1879	1879	1879	1879	0
11	20240722	182500	191985134537	1879	1879	1879	1879	0
12	20240722	182400	191985134537	1879	1879	1879	1879	0
13	20240722	182300	191985134537	1879	1879	1879	1879	0
14	20240722	182200	191985134537	1879	1879	1879	1879	0
15	20240722	182100	191985134537	1879	1879	1879	1879	0
16	20240722	182000	191985134537	1879	1879	1879	1879	0
17	20240722	181900	191985134537	1879	1879	1879	1879	0
18	20240722	181800	191985134537	1879	1879	1879	1879	0
19	20240722	181700	191985134537	1879	1879	1879	1879	0
20	20240722	181600	191985134537	1879	1879	1879	1879	0
21	20240722	181500	191985134537	1879	1879	1879	1879	0
22	20240722	181400	191985134537	1879	1879	1879	1879	0
23	20240722	181300	191985134537	1879	1879	1879	1879	0
24	20240722	181200	191985134537	1879	1879	1879	1879	0
25	20240722	181100	191985134537	1879	1879	1879	1879	0
26	20240722	181000	191985134537	1879	1879	1879	1879	0
27	20240722	180900	191985134537	1879	1879	1879	1879	0
28	20240722	180800	191985134537	1879	1879	1879	1879	0
29	20240722	180700	191985134537	1879	1879	1879	1879	0
30	20240722	180600	191985134537	1879	1879	1879	1879	0
31	20240722	180500	191985134537	1879	1879	1879	1879	0
32	20240722	180400	191985134537	1879	1879	1879	1879	709853
33	20240722	180300	191985134537	1879	1879	1879	1879	0
34	20240722	180200	191985134537	1879	1879	1879	1879	0
35	20240722	180100	191985134537	1879	1879	1879	1879	0
36	20240722	180000	191985134537	1879	1879	1879	1879	0
37	20240722	175900	191985134537	1879	1879	1879	1879	0
38	20240722	175800	191985134537	1879	1879	1879	1879	0
39	20240722	175700	191985134537	1879	1879	1879	1879	0
40	20240722	175600	191985134537	1879	1879	1879	1879	0
41	20240722	175500	191985134537	1879	1879	1879	1879	0
42	20240722	175400	191985134537	1879	1879	1879	1879	0
43	20240722	175300	191985134537	1879	1879	1879	1879	0
44	20240722	175200	191985134537	1879	1879	1879	1879	0
45	20240722	175100	191985134537	1879	1879	1879	1879	0
46	20240722	175000	191985134537	1879	1879	1879	1879	0
47	20240722	174900	191985134537	1879	1879	1879	1879	0
48	20240722	174800	191985134537	1879	1879	1879	1879	0
49	20240722	174700	191985134537	1879	1879	1879	1879	0
50	20240722	174600	191985134537	1879	1879	1879	1879	0
51	20240722	174500	191985134537	1879	1879	1879	1879	0
52	20240722	174400	191985134537	1879	1879	1879	1879	0
53	20240722	174300	191985134537	1879	1879	1879	1879	0
54	20240722	174200	191985134537	1879	1879	1879	1879	0
55	20240722	174100	191985134537	1879	1879	1879	1879	0
56	20240722	174000	191985134537	1879	1879	1879	1879	0
57	20240722	173900	191985134537	1879	1879	1879	1879	0
58	20240722	173800	191985134537	1879	1879	1879	1879	0
59	20240722	173700	191985134537	1879	1879	1879	1879	0
60	20240722	173600	191985134537	1879	1879	1879	1879	0
61	20240722	173500	191985134537	1879	1879	1879	1879	0
62	20240722	173400	191985134537	1879	1879	1879	1879	709853
63	20240722	173300	191985134537	1879	1879	1879	1879	0
64	20240722	173200	191985134537	1879	1879	1879	1879	0
65	20240722	173100	191985134537	1879	1879	1879	1879	0
66	20240722	173000	191985134537	1879	1879	1879	1879	0
67	20240722	172900	191985134537	1879	1879	1879	1879	0
68	20240722	172800	191985134537	1879	1879	1879	1879	0
69	20240722	172700	191985134537	1879	1879	1879	1879	0
70	20240722	172600	191985134537	1879	1879	1879	1879	0
71	20240722	172500	191985134537	1879	1879	1879	1879	0
72	20240722	172400	191985134537	1879	1879	1879	1879	0
73	20240722	172300	191985134537	1879	1879	1879	1879	0
74	20240722	172200	191985134537	1879	1879	1879	1879	0
75	20240722	172100	191985134537	1879	1879	1879	1879	0
76	20240722	172000	191985134537	1879	1879	1879	1879	0
77	20240722	171900	191985134537	1879	1879	1879	1879	0
78	20240722	171800	191985134537	1879	1879	1879	1879	0
79	20240722	171700	191985134537	1879	1879	1879	1879	0
80	20240722	171600	191985134537	1879	1879	1879	1879	0
81	20240722	171500	191985134537	1879	1879	1879	1879	0
82	20240722	171400	191985134537	1879	1879	1879	1879	0
83	20240722	171300	191985134537	1879	1879	1879	1879	0
84	20240722	171200	191985134537	1879	1879	1879	1879	0
85	20240722	171100	191985134537	1879	1879	1879	1879	0
86	20240722	171000	191985134537	1879	1879	1879	1879	0
87	20240722	170900	191985134537	1879	1879	1879	1879	0
88	20240722	170800	191985134537	1879	1879	1879	1879	0
89	20240722	170700	191985134537	1879	1879	1879	1879	0
90	20240722	170600	191985134537	1879	1879	1879	1879	0
91	20240722	170500	191985134537	1879	1879	1879	1879	0
92	20240722	170400	191985134537	1879	1879	1879	1879	709853
93	20240722	170300	191985134537	1879	1879	1879	1879	0
94	20240722	170200	191985134537	1879	1879	1879	1879	0
95	20240722	170100	191985134537	1879	1879	1879	1879	0
96	20240722	170000	191985134537	1879	1879	1879	1879	0
97	20240722	165900	191985134537	1879	1879	1879	1879	0
98	20240722	165800	191985134537	1879	1879	1879	1879	0
99	20240722	165700	191985134537	1879	1879	1879	1879	0
100	20240722	165600	191985134537	1879	1879	1879	1879	0
101	20240722	165500	191985134537	1879	1879	1879	1879	0
102	20240722	165400	191985134537	1879	1879	1879	1879	0
103	20240722	165300	191985134537	1879	1879	1879	1879	0
104	20240722	165200	191985134537	1879	1879	1879	1879	0
105	20240722	165100	191985134537	1879	1879	1879	1879	0
106	20240722	165000	191985134537	1879	1879	1879	1879	0
107	20240722	164900	191985134537	1879	1879	1879	1879	0
108	20240722	164800	191985134537	1879	1879	1879	1879	0
109	20240722	164700	191985134537	1879	1879	1879	1879	0
110	20240722	164600	191985134537	1879	1879	1879	1879	0
111	20240722	164500	191985134537	1879	1879	1879	1879	0
112	20240722	164400	191985134537	1879	1879	1879	1879	0
113	20240722	164300	191985134537	1879	1879	1879	1879	0
114	20240722	164200	191985134537	1879	1879	1879	1879	0
115	20240722	164100	191985134537	1879	1879	1879	1879	0
116	20240722	164000	191985134537	1879	1879	1879	1879	0
117	20240722	163900	191985134537	1879	1879	1879	1879	0
118	20240722	163800	191985134537	1879	1879	1879	1879	0
119	20240722	163700	191985134537	1879	1879	1879	1879	0
120	20240722	163600	191985134537	1879	1879	1879	1879	0
121	20240722	163500	191985134537	1879	1879	1879	1879	0
122	20240722	163400	191985134537	1879	1879	1879	1879	709853
123	20240722	163300	191985134537	1879	1879	1879	1879	0
124	20240722	163200	191985134537	1879	1879	1879	1879	0
125	20240722	163100	191985134537	1879	1879	1879	1879	0
126	20240722	163000	191985134537	1879	1879	1879	1879	0
127	20240722	162900	191985134537	1879	1879	1879	1879	0
128	20240722	162800	191985134537	1879	1879	1879	1879	0
129	20240722	162700	191985134537	1879	1879	1879	1879	0
130	20240722	162600	191985134537	1879	1879	1879	1879	0
131	20240722	162500	191985134537	1879	1879	1879	1879	0
132	20240722	162400	191985134537	1879	1879	1879	1879	0
133	20240722	162300	191985134537	1879	1879	1879	1879	0
134	20240722	162200	191985134537	1879	1879	1879	1879	0
135	20240722	162100	191985134537	1879	1879	1879	1879	0
136	20240722	162000	191985134537	1879	1879	1879	1879	0
137	20240722	161900	191985134537	1879	1879	1879	1879	0
138	20240722	161800	191985134537	1879	1879	1879	1879	0
139	20240722	161700	191985134537	1879	1879	1879	1879	0
140	20240722	161600	191985134537	1879	1879	1879	1879	0
141	20240722	161500	191985134537	1879	1879	1879	1879	0
142	20240722	161400	191985134537	1879	1879	1879	1879	0
143	20240722	161300	191985134537	1879	1879	1879	1879	0
144	20240722	161200	191985134537	1879	1879	1879	1879	0
145	20240722	161100	191985134537	1879	1879	1879	1879	0
146	20240722	161000	191985134537	1879	1879	1879	1879	0
147	20240722	160900	191985134537	1879	1879	1879	1879	0
148	20240722	160800	191985134537	1879	1879	1879	1879	0
149	20240722	160700	191985134537	1879	1879	1879	1879	0
150	20240722	160600	191985134537	1879	1879	1879	1879	0
151	20240722	160500	191985134537	1879	1879	1879	1879	0
152	20240722	160400	191985134537	1879	1879	1879	1879	709853
153	20240722	160300	191985134537	1879	1879	1879	1879	0
154	20240722	160200	191985134537	1879	1879	1879	1879	0
155	20240722	160100	191985134537	1879	1879	1879	1879	0
156	20240722	160000	191985134537	1879	1879	1879	1879	0
157	20240722	155900	191985134537	1879	1879	1879	1879	0
158	20240722	155800	191985134537	1879	1879	1879	1879	0
159	20240722	155700	191985134537	1879	1879	1879	1879	0
160	20240722	155600	191985134537	1879	1879	1879	1879	0
161	20240722	155500	191985134537	1879	1879	1879	1879	0
162	20240722	155400	191985134537	1879	1879	1879	1879	0
163	20240722	155300	191985134537	1879	1879	1879	1879	0
164	20240722	155200	191985134537	1879	1879	1879	1879	0
165	20240722	155100	191985134537	1879	1879	1879	1879	0
166	20240722	155000	191985134537	1879	1879	1879	1879	0
167	20240722	154900	191985134537	1879	1879	1879	1879	0
168	20240722	154800	191985134537	1879	1879	1879	1879	0
169	20240722	154700	191985134537	1879	1879	1879	1879	0
170	20240722	154600	191985134537	1879	1879	1879	1879	0
171	20240722	154500	191985134537	1879	1879	1879	1879	0
172	20240722	154400	191985134537	1879	1879	1879	1879	0
173	20240722	154300	191985134537	1879	1879	1879	1879	0
174	20240722	154200	191985134537	1879	1879	1879	1879	0
175	20240722	154100	191985134537	1879	1879	1879	1879	0
176	20240722	154000	191985134537	1879	1879	1879	1879	0
177	20240722	153900	191985134537	1879	1879	1879	1879	0
178	20240722	153800	191985134537	1879	1879	1879	1879	0
179	20240722	153700	191985134537	1879	1879	1879	1879	0
180	20240722	153600	191985134537	1879	1879	1879	1879	0
181	20240722	153500	191985134537	1879	1879	1879	1879	0
182	20240722	153400	191985134537	1879	1879	1879	1879	709853
183	20240722	153300	191985134537	1879	1879	1879	1879	0
184	20240722	153200	191985134537	1879	1879	1879	1879	0
185	20240722	153100	191985134537	1879	1879	1879	1879	0
186	20240722	153000	191985134537	1879	1879	1879	1879	709853
187	20240722	152900	190651320750	1870	1870	1870	1870	0
188	20240722	152800	190651320750	1870	1870	1870	1870	0
189	20240722	152700	190651320750	1870	1870	1870	1870	0
190	20240722	152600	190651320750	1870	1870	1870	1870	0
191	20240722	152500	190651320750	1870	1870	1870	1870	0
192	20240722	152400	190651320750	1870	1870	1870	1870	0
193	20240722	152300	190651320750	1870	1870	1870	1870	0
194	20240722	152200	190651320750	1870	1870	1870	1870	0
195	20240722	152100	190651320750	1870	1870	1870	1870	0
196	20240722	152000	190651320750	1870	1870	1870	1870	0
197	20240722	151900	190651320750	1870	1871	1873	1869	338627
198	20240722	151800	190017763141	1872	1870	1872	1870	165508
199	20240722	151700	189708161444	1871	1869	1873	1868	124530
200	20240722	151600	189475233338	1868	1874	1875	1865	223155
201	20240722	151500	189057987315	1873	1881	1881	1872	203110
202	20240722	151400	188676951698	1881	1883	1883	1871	353579
203	20240722	151300	188013037419	1882	1883	1885	1880	492946
204	20240722	151200	187084727753	1882	1862	1883	1862	335021
205	20240722	151100	186456706383	1862	1869	1870	1861	190877
206	20240722	151000	186100573391	1869	1864	1870	1864	194733
207	20240722	150900	185736931807	1864	1859	1865	1859	126601
208	20240722	150800	185501148044	1859	1861	1865	1858	143285
209	20240722	150700	185234417483	1861	1855	1861	1854	50249
210	20240722	150600	185141103609	1854	1853	1863	1852	278581
211	20240722	150500	184623573717	1853	1852	1855	1851	78226
212	20240722	150400	184478632346	1851	1852	1855	1851	137548
213	20240722	150300	184223758452	1853	1852	1853	1849	120195
214	20240722	150200	184001282849	1852	1842	1853	1841	304333
215	20240722	150100	183438615956	1842	1829	1843	1829	185952
216	20240722	150000	183097300015	1826	1838	1839	1826	299811
217	20240722	145900	182547744061	1838	1842	1842	1837	82845
218	20240722	145800	182395387990	1839	1840	1842	1837	118203
219	20240722	145700	182177999529	1839	1842	1842	1839	130459
220	20240722	145600	181937896199	1842	1841	1845	1839	69724
221	20240722	145500	181809462858	1841	1840	1845	1837	63614
222	20240722	145400	181692395858	1837	1845	1846	1837	201228
223	20240722	145300	181321900617	1845	1844	1846	1843	55666
224	20240722	145200	181219230225	1844	1845	1846	1843	79660
225	20240722	145100	181072325429	1845	1849	1850	1844	40174
226	20240722	145000	180998158100	1850	1845	1850	1842	62112
227	20240722	144900	180883525126	1845	1852	1852	1845	131014
228	20240722	144800	180641494059	1853	1854	1855	1852	64978
229	20240722	144700	180521073580	1854	1851	1857	1850	81837
230	20240722	144600	180369359637	1852	1849	1852	1848	63624
231	20240722	144500	180251658851	1849	1846	1849	1843	71457
232	20240722	144400	180119819571	1846	1848	1848	1844	42518
233	20240722	144300	180041354772	1848	1844	1850	1842	26691
234	20240722	144200	179992081190	1841	1848	1849	1841	50775
235	20240722	144100	179898339153	1848	1841	1857	1840	88034
236	20240722	144000	179735684423	1840	1843	1844	1839	226547
237	20240722	143900	179318712061	1843	1849	1859	1842	190892
238	20240722	143800	178966097007	1849	1847	1849	1846	82329
239	20240722	143700	178814021734	1846	1851	1853	1846	47484
240	20240722	143600	178726253846	1854	1845	1856	1844	104460
241	20240722	143500	178533313200	1845	1847	1849	1844	64537
242	20240722	143400	178414215550	1847	1852	1852	1843	99313
243	20240722	143300	178230893055	1853	1854	1856	1846	101545
244	20240722	143200	178042944468	1854	1850	1855	1848	34762
245	20240722	143100	177978620624	1848	1855	1863	1848	112533
246	20240722	143000	177769925839	1855	1858	1859	1846	186965
247	20240722	142900	177423682635	1858	1862	1862	1858	55987
248	20240722	142800	177319551510	1862	1869	1869	1861	63576
249	20240722	142700	177201028941	1867	1870	1871	1853	222837
250	20240722	142600	176785558193	1872	1877	1877	1869	100432
251	20240722	142500	176597545872	1875	1872	1886	1871	256920
252	20240722	142400	176115040565	1872	1869	1875	1869	90154
253	20240722	142300	175946316011	1869	1869	1871	1868	55658
254	20240722	142200	175842275894	1869	1871	1871	1868	80100
255	20240722	142100	175692544850	1871	1868	1872	1868	75369
256	20240722	142000	175551600329	1868	1873	1874	1866	81853
257	20240722	141900	175398666181	1873	1870	1875	1868	107324
258	20240722	141800	175197805767	1870	1876	1877	1866	188893
259	20240722	141700	174844124431	1876	1884	1886	1871	252784
260	20240722	141600	174369122783	1885	1871	1890	1867	493277
261	20240722	141500	173443704542	1872	1853	1872	1852	330527
262	20240722	141400	172827975642	1853	1841	1853	1839	93995
263	20240722	141300	172654590881	1841	1841	1846	1839	28623
264	20240722	141200	172601851415	1844	1847	1847	1840	68045
265	20240722	141100	172476383432	1849	1852	1852	1844	77315
266	20240722	141000	172333501560	1851	1843	1852	1839	85518
267	20240722	140900	172175501074	1844	1838	1845	1836	92912
268	20240722	140800	172004527058	1839	1842	1843	1836	107037
269	20240722	140700	171807733300	1843	1842	1844	1838	172903
270	20240722	140600	171489547235	1841	1846	1849	1841	72418
271	20240722	140500	171355964316	1847	1841	1850	1839	86284
272	20240722	140400	171196826023	1840	1849	1849	1835	324856
273	20240722	140300	170598580028	1848	1852	1855	1847	127107
274	20240722	140200	170363413915	1852	1857	1858	1843	326308
275	20240722	140100	169759495112	1857	1861	1862	1857	57008
276	20240722	140000	169653569006	1858	1856	1863	1855	63339
277	20240722	135900	169535922834	1857	1860	1863	1856	93237
278	20240722	135800	169362528214	1859	1856	1863	1855	58361
279	20240722	135700	169254096984	1855	1864	1868	1853	102493
280	20240722	135600	169063504601	1864	1865	1869	1863	77078
281	20240722	135500	168919709882	1864	1859	1869	1858	109643
282	20240722	135400	168715434455	1859	1854	1860	1852	98442
283	20240722	135300	168532814267	1854	1860	1860	1853	216948
284	20240722	135200	168130231712	1860	1866	1866	1860	98312
285	20240722	135100	167947074060	1866	1876	1877	1865	77909
286	20240722	135000	167801359299	1876	1862	1878	1862	169138
287	20240722	134900	167485042614	1862	1861	1863	1859	133191
288	20240722	134800	167237341307	1861	1860	1867	1859	86356
289	20240722	134700	167076620511	1860	1866	1870	1859	137758
290	20240722	134600	166819780267	1865	1870	1871	1865	97396
291	20240722	134500	166637969065	1871	1869	1873	1868	72206
292	20240722	134400	166502950359	1869	1871	1873	1869	44673
293	20240722	134300	166419394718	1871	1877	1880	1869	113504
294	20240722	134200	166206906873	1876	1884	1885	1875	131888
295	20240722	134100	165958748697	1883	1879	1886	1877	218844
296	20240722	134000	165546806078	1880	1877	1880	1872	96761
297	20240722	133900	165365344459	1877	1873	1881	1873	207012
298	20240722	133800	164976826404	1873	1862	1873	1861	76954
299	20240722	133700	164833043811	1862	1863	1868	1860	164875
300	20240722	133600	164525623719	1864	1858	1864	1858	136526
301	20240722	133500	164271566394	1857	1862	1862	1842	540837
302	20240722	133400	163270420800	1860	1869	1870	1860	226147
303	20240722	133300	162848939973	1869	1868	1870	1863	195927
304	20240722	133200	162483454694	1868	1865	1871	1863	148819
305	20240722	133100	162205745612	1866	1872	1872	1861	230553
306	20240722	133000	161775569846	1871	1875	1875	1869	135091
307	20240722	132900	161522715474	1874	1870	1880	1868	211809
308	20240722	132800	161125596642	1873	1872	1874	1863	419613
309	20240722	132700	160341445746	1872	1875	1887	1870	373793
310	20240722	132600	159640154092	1877	1895	1895	1875	253485
311	20240722	132500	159162654186	1895	1896	1897	1892	92356
312	20240722	132400	158987678158	1896	1894	1898	1887	331600
313	20240722	132300	158360126878	1895	1895	1898	1894	130747
314	20240722	132200	158112360870	1895	1900	1900	1894	150293
315	20240722	132100	157827307217	1900	1905	1905	1882	467757
316	20240722	132000	156940054096	1905	1909	1910	1904	97558
317	20240722	131900	156754110351	1909	1910	1915	1906	90921
318	20240722	131800	156580383816	1906	1909	1910	1904	170936
319	20240722	131700	156254702757	1910	1906	1918	1904	125759
320	20240722	131600	156014664924	1905	1910	1910	1904	108809
321	20240722	131500	155807337801	1909	1916	1917	1909	128159
322	20240722	131400	155562163602	1915	1911	1921	1910	380255
323	20240722	131300	154833141653	1911	1902	1912	1902	186528
324	20240722	131200	154477483778	1902	1904	1909	1902	142226
325	20240722	131100	154206634301	1905	1908	1909	1902	147220
326	20240722	131000	153926305911	1908	1908	1911	1903	153405
327	20240722	130900	153633855340	1908	1911	1912	1908	94809
328	20240722	130800	153452734626	1911	1905	1913	1903	140451
329	20240722	130700	153184677842	1905	1912	1913	1905	205680
330	20240722	130600	152791870215	1913	1910	1916	1909	149882
331	20240722	130500	152505093607	1910	1918	1922	1905	468193
332	20240722	130400	151608644452	1918	1917	1929	1915	864608
333	20240722	130300	149946693005	1916	1908	1917	1907	369133
334	20240722	130200	149241132677	1907	1885	1913	1884	438892
335	20240722	130100	148406999883	1884	1888	1889	1875	425014
336	20240722	130000	147606206282	1889	1902	1907	1888	486817
337	20240722	125900	146683477364	1901	1906	1907	1896	264174
338	20240722	125800	146181336470	1905	1919	1919	1905	303853
339	20240722	125700	145599830934	1918	1910	1924	1909	464852
340	20240722	125600	144708537900	1910	1905	1910	1904	163551
341	20240722	125500	144396582284	1905	1898	1906	1897	278134
342	20240722	125400	143867821059	1897	1903	1904	1895	338922
343	20240722	125300	143224581369	1903	1898	1908	1897	311573
344	20240722	125200	142631629126	1897	1912	1913	1896	425280
345	20240722	125100	141822347334	1912	1922	1923	1905	503654
346	20240722	125000	140858453300	1922	1928	1931	1919	773488
347	20240722	124900	139368047265	1930	1906	1930	1905	1181431
348	20240722	124800	137099226823	1909	1913	1913	1898	687119
349	20240722	124700	135788886980	1911	1897	1916	1895	1305947
350	20240722	124600	133302327314	1896	1884	1896	1884	524524
351	20240722	124500	132309976432	1885	1863	1885	1863	332943
352	20240722	124400	131684353111	1864	1874	1875	1862	336375
353	20240722	124300	131055838312	1874	1881	1884	1862	346653
354	20240722	124200	130406717690	1882	1891	1893	1882	389961
355	20240722	124100	129670137463	1891	1878	1894	1877	567443
356	20240722	124000	128598439292	1878	1884	1889	1878	506109
357	20240722	123900	127644300689	1886	1877	1888	1877	750389
358	20240722	123800	126230598196	1877	1874	1879	1870	508701
359	20240722	123700	125277076246	1873	1853	1880	1847	763267
360	20240722	123600	123852521382	1853	1844	1853	1842	258315
361	20240722	123500	123374850221	1844	1845	1849	1844	181039
362	20240722	123400	123040607921	1845	1843	1845	1840	107014
363	20240722	123300	122843404712	1843	1834	1843	1834	153667
364	20240722	123200	122560770349	1834	1835	1835	1828	51848
365	20240722	123100	122465769200	1835	1837	1838	1829	119882
366	20240722	123000	122245782901	1837	1826	1838	1826	163141
367	20240722	122900	121946712716	1826	1827	1828	1825	38532
368	20240722	122800	121876346144	1828	1825	1829	1824	23829
369	20240722	122700	121832832472	1825	1825	1827	1824	27957
370	20240722	122600	121781794317	1826	1828	1829	1825	46992
371	20240722	122500	121695912421	1828	1822	1830	1819	48812
372	20240722	122400	121606722726	1823	1821	1823	1810	133134
373	20240722	122300	121364970995	1822	1828	1834	1819	134505
374	20240722	122200	121119669243	1829	1827	1830	1826	31269
375	20240722	122100	121062511360	1827	1832	1833	1827	61833
376	20240722	122000	120949329057	1831	1831	1833	1830	77200
377	20240722	121900	120807934406	1831	1828	1835	1826	80519
378	20240722	121800	120660478983	1828	1827	1830	1824	52875
379	20240722	121700	120563846409	1827	1832	1832	1826	54393
380	20240722	121600	120464342780	1831	1826	1833	1826	139694
381	20240722	121500	120208677885	1826	1821	1827	1820	67361
382	20240722	121400	120085938875	1821	1824	1824	1820	28147
383	20240722	121300	120034674976	1820	1820	1823	1814	54475
384	20240722	121200	119935675498	1820	1822	1824	1820	56402
385	20240722	121100	119832919070	1823	1828	1829	1820	133942
386	20240722	121000	119588555849	1828	1824	1830	1823	169565
387	20240722	120900	119278791156	1825	1819	1825	1818	95323
388	20240722	120800	119105121153	1820	1813	1823	1813	106158
389	20240722	120700	118912120930	1813	1812	1815	1811	42644
390	20240722	120600	118834793560	1813	1812	1813	1811	24167
391	20240722	120500	118791005230	1812	1810	1812	1807	18158
392	20240722	120400	118758139173	1810	1806	1810	1805	22225
393	20240722	120300	118717971707	1810	1806	1810	1805	35281
394	20240722	120200	118654202425	1807	1817	1817	1805	100287
395	20240722	120100	118472529248	1817	1813	1817	1813	34875
396	20240722	120000	118409250221	1814	1812	1814	1810	96476
397	20240722	115900	118234429385	1812	1810	1814	1807	86798
398	20240722	115800	118077300023	1808	1812	1812	1805	89705
399	20240722	115700	117915045884	1812	1810	1813	1809	149201
400	20240722	115600	117644863429	1810	1803	1810	1800	78822
401	20240722	115500	117502572282	1800	1796	1803	1796	36738
402	20240722	115400	117436430598	1795	1795	1799	1789	32028
403	20240722	115300	117379060250	1790	1804	1805	1789	167663
404	20240722	115200	117077487267	1803	1804	1805	1803	21114
405	20240722	115100	117039398952	1804	1807	1808	1803	55689
406	20240722	115000	116938868444	1807	1804	1807	1803	31031
407	20240722	114900	116882874277	1804	1797	1805	1797	49577
408	20240722	114800	116793603329	1797	1790	1797	1789	91442
409	20240722	114700	116629786609	1790	1790	1791	1784	139260
410	20240722	114600	116380967083	1790	1794	1794	1787	137375
411	20240722	114500	116135130259	1794	1789	1794	1786	135530
412	20240722	114400	115892832444	1789	1800	1800	1784	176920
413	20240722	114300	115575945293	1800	1803	1805	1799	70697
414	20240722	114200	115448652149	1803	1805	1809	1799	139462
415	20240722	114100	115197425440	1804	1810	1810	1804	22134
416	20240722	114000	115157436320	1810	1811	1812	1805	74483
417	20240722	113900	115022753471	1812	1812	1813	1811	50319
418	20240722	113800	114931577844	1812	1808	1814	1808	27941
419	20240722	113700	114880980671	1808	1814	1816	1806	85867
420	20240722	113600	114725276233	1814	1810	1815	1803	77085
421	20240722	113500	114585618881	1810	1801	1810	1800	213647
422	20240722	113400	114200229700	1800	1802	1805	1800	53089
423	20240722	113300	114104587887	1801	1807	1808	1801	83992
424	20240722	113200	113952932898	1808	1807	1808	1805	78984
425	20240722	113100	113810228250	1807	1803	1808	1800	133261
426	20240722	113000	113569844508	1803	1794	1806	1793	219188
427	20240722	112900	113175231062	1793	1801	1803	1790	463817
428	20240722	112800	112342116358	1801	1819	1819	1801	272425
429	20240722	112700	111849756591	1820	1814	1822	1812	128893
430	20240722	112600	111615266960	1813	1823	1823	1806	411291
431	20240722	112500	110868993516	1822	1825	1825	1822	97159
432	20240722	112400	110691800092	1825	1825	1826	1823	109564
433	20240722	112300	110491898020	1825	1829	1830	1824	136135
434	20240722	112200	110243218828	1828	1834	1835	1828	130432
435	20240722	112100	110004488074	1834	1839	1839	1834	46811
436	20240722	112000	109918531774	1839	1840	1841	1838	65309
437	20240722	111900	109798381798	1839	1843	1844	1839	44976
438	20240722	111800	109715543335	1843	1838	1843	1836	13853
439	20240722	111700	109690057356	1838	1833	1838	1831	90237
440	20240722	111600	109524637627	1834	1842	1845	1833	80644
441	20240722	111500	109376428810	1842	1840	1844	1839	47465
442	20240722	111400	109289064282	1841	1853	1853	1841	160209
443	20240722	111300	108993000427	1853	1847	1853	1847	142702
444	20240722	111200	108729021635	1847	1842	1850	1840	150872
445	20240722	111100	108450362730	1844	1833	1844	1832	107668
446	20240722	111000	108252467206	1833	1838	1839	1833	87146
447	20240722	110900	108092515770	1838	1840	1840	1837	21923
448	20240722	110800	108052220272	1838	1838	1840	1835	71062
449	20240722	110700	107921700264	1838	1842	1845	1837	101617
450	20240722	110600	107734514423	1843	1839	1843	1836	118237
451	20240722	110500	107517079284	1839	1835	1839	1830	117049
452	20240722	110400	107302319377	1836	1842	1842	1836	73576
453	20240722	110300	107167029592	1841	1842	1843	1840	45034
454	20240722	110200	107084109252	1841	1845	1845	1840	60631
455	20240722	110100	106972392154	1842	1850	1853	1840	173096
456	20240722	110000	106652701119	1850	1832	1852	1832	186654
457	20240722	105900	106308636360	1832	1831	1833	1822	143255
458	20240722	105800	106046671438	1831	1834	1834	1820	451361
459	20240722	105700	105222586676	1834	1837	1837	1834	96568
460	20240722	105600	105045373554	1836	1834	1839	1834	153106
461	20240722	105500	104764314353	1834	1847	1847	1830	361178
462	20240722	105400	104100403223	1847	1853	1853	1846	234806
463	20240722	105300	103666095609	1853	1855	1856	1852	48729
464	20240722	105200	103575798835	1856	1857	1858	1851	156542
465	20240722	105100	103285776871	1857	1863	1865	1854	68111
466	20240722	105000	103159150397	1863	1855	1865	1852	196847
467	20240722	104900	102793546456	1856	1854	1856	1852	121495
468	20240722	104800	102568372785	1854	1861	1862	1853	127500
469	20240722	104700	102331429762	1861	1860	1863	1859	57561
470	20240722	104600	102224283093	1860	1864	1864	1859	99281
471	20240722	104500	102039422681	1863	1859	1864	1856	86244
472	20240722	104400	101879044319	1856	1857	1859	1851	124508
473	20240722	104300	101648234583	1857	1860	1861	1855	104146
474	20240722	104200	101454677621	1861	1866	1866	1860	67541
475	20240722	104100	101328852980	1866	1854	1867	1851	181912
476	20240722	104000	100990759703	1853	1865	1866	1852	324748
477	20240722	103900	100387563210	1864	1866	1866	1864	109264
478	20240722	103800	100183794236	1866	1876	1877	1862	220658
479	20240722	103700	99771654402	1876	1881	1881	1876	146893
480	20240722	103600	99495619176	1880	1889	1890	1880	181330
481	20240722	103500	99153858061	1889	1882	1890	1882	152875
482	20240722	103400	98865300756	1882	1879	1883	1878	94647
483	20240722	103300	98687290312	1879	1882	1883	1875	199889
484	20240722	103200	98311667676	1882	1889	1893	1882	314252
485	20240722	103100	97718118709	1889	1882	1894	1881	484011
486	20240722	103000	96804868231	1882	1878	1883	1876	284176
487	20240722	102900	96270353037	1877	1867	1881	1867	200025
488	20240722	102800	95894814340	1867	1878	1880	1864	269286
489	20240722	102700	95390550890	1879	1872	1884	1872	522188
490	20240722	102600	94409579254	1872	1858	1873	1858	278289
491	20240722	102500	93890062712	1858	1850	1860	1849	152535
492	20240722	102400	93607196583	1850	1855	1856	1849	167115
493	20240722	102300	93297835711	1854	1858	1860	1853	45252
494	20240722	102200	93213836695	1858	1854	1859	1851	121751
495	20240722	102100	92988224728	1852	1862	1866	1852	116659
496	20240722	102000	92771446710	1862	1854	1862	1848	266487
497	20240722	101900	92277734023	1854	1858	1860	1853	134774
498	20240722	101800	92027560542	1856	1868	1869	1856	157447
499	20240722	101700	91734025131	1868	1864	1868	1859	129728
500	20240722	101600	91492358580	1863	1872	1873	1851	279282
501	20240722	101500	90972382399	1872	1864	1872	1860	155926
502	20240722	101400	90681636601	1864	1875	1875	1858	192137
503	20240722	101300	90322778176	1875	1880	1880	1874	227507
504	20240722	101200	89895759625	1880	1876	1885	1869	361247
505	20240722	101100	89217067491	1876	1846	1886	1845	394473
506	20240722	101000	88480233419	1846	1842	1855	1841	146560
507	20240722	100900	88209434437	1842	1862	1864	1838	438719
508	20240722	100800	87398480044	1862	1854	1863	1850	206033
509	20240722	100700	87016275353	1851	1848	1858	1840	439896
510	20240722	100600	86203811927	1849	1876	1877	1847	481488
511	20240722	100500	85308579047	1876	1875	1880	1875	172527
512	20240722	100400	84984732615	1875	1882	1889	1875	559490
513	20240722	100300	83931333647	1882	1873	1884	1872	430502
514	20240722	100200	83122159671	1873	1854	1879	1851	414483
515	20240722	100100	82347426372	1853	1867	1868	1850	505286
516	20240722	100000	81407554181	1867	1848	1869	1846	535679
517	20240722	095900	80411565802	1848	1840	1851	1836	627303
518	20240722	095800	79254133779	1840	1848	1849	1821	1097798
519	20240722	095700	77237124021	1846	1861	1862	1835	1317610
520	20240722	095600	74806941135	1849	1894	1897	1849	1481219
521	20240722	095500	72027330802	1894	1916	1919	1887	855476
522	20240722	095400	70397493441	1919	1914	1925	1913	651746
523	20240722	095300	69146216303	1914	1910	1935	1907	918325
524	20240722	095200	67381005232	1910	1936	1947	1900	1318693
525	20240722	095100	64837218024	1936	1955	1956	1935	955692
526	20240722	095000	62980819721	1955	1938	1959	1938	1398776
527	20240722	094900	60251944802	1939	1950	1953	1930	1142180
528	20240722	094800	58034417510	1950	1933	1959	1931	2103835
529	20240722	094700	53940169502	1933	1889	1950	1887	2671998
530	20240722	094600	48798005726	1889	1886	1905	1882	733518
531	20240722	094500	47412246967	1884	1908	1920	1882	1750414
532	20240722	094400	44079651106	1907	1869	1908	1867	1812692
533	20240722	094300	40651243957	1869	1857	1884	1850	1045284
534	20240722	094200	38691729247	1853	1869	1871	1840	1186652
535	20240722	094100	36492448605	1869	1896	1897	1861	1468098
536	20240722	094000	33735280346	1897	1867	1898	1866	1402876
537	20240722	093900	31092372791	1867	1839	1867	1839	1457732
538	20240722	093800	28389167094	1840	1843	1845	1836	961007
539	20240722	093700	26620941745	1843	1815	1845	1812	2470150
540	20240722	093600	22105246260	1819	1819	1819	1819	0
541	20240722	093500	22105246260	1819	1819	1819	1819	0
542	20240722	093400	22105246260	1819	1812	1819	1808	811847
543	20240722	093300	20632282295	1811	1806	1815	1798	679025
544	20240722	093200	19404746076	1806	1789	1812	1780	1330721
545	20240722	093100	17013566620	1788	1776	1790	1775	255157
546	20240722	093000	16557757747	1776	1773	1778	1768	237995
547	20240722	092900	16136026246	1773	1784	1785	1773	269742
548	20240722	092800	15655744723	1785	1779	1791	1778	419140
549	20240722	092700	14906116107	1779	1790	1792	1771	444216
550	20240722	092600	14114593094	1790	1793	1794	1782	541997
551	20240722	092500	13145292042	1793	1773	1793	1767	824889
552	20240722	092400	11673190268	1773	1758	1776	1753	685234
553	20240722	092300	10461347984	1758	1753	1760	1750	210655
554	20240722	092200	10092029143	1754	1758	1766	1750	330518
555	20240722	092100	9511146452	1756	1746	1760	1745	405443
556	20240722	092000	8799589433	1746	1761	1765	1741	473446
557	20240722	091900	7970134150	1761	1741	1767	1741	796059
558	20240722	091800	6572031852	1742	1726	1747	1725	521963
559	20240722	091700	5664965740	1720	1721	1726	1710	151909
560	20240722	091600	5403728333	1722	1712	1727	1711	174062
561	20240722	091500	5104263030	1712	1717	1719	1708	110715
562	20240722	091400	4914466233	1717	1715	1718	1712	71146
563	20240722	091300	4792377356	1716	1710	1716	1708	49459
564	20240722	091200	4707769833	1708	1703	1710	1702	37329
565	20240722	091100	4644090371	1703	1700	1706	1699	37830
566	20240722	091000	4579631236	1700	1695	1706	1695	80857
567	20240722	090900	4442211713	1696	1711	1711	1695	151401
568	20240722	090800	4184616290	1711	1705	1715	1703	104411
569	20240722	090700	4006280296	1705	1715	1716	1702	153858
570	20240722	090600	3743422479	1716	1740	1740	1711	358363
571	20240722	090500	3125503470	1740	1712	1741	1707	456161
572	20240722	090400	2338493670	1712	1697	1712	1696	286884
573	20240722	090300	1849535511	1697	1694	1699	1690	100858
574	20240722	090200	1678476972	1694	1700	1705	1686	189033
575	20240722	090100	1357554287	1699	1694	1717	1686	415320
576	20240722	090000	649366312	1694	1654	1701	1646	350832