KissMeData/097800/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200800	17866916907	1837	1837	1837	1837	122221
3	20240717	200700	17866916907	1837	1837	1837	1837	0
4	20240717	200600	17866916907	1837	1837	1837	1837	0
5	20240717	200500	17866916907	1837	1837	1837	1837	0
6	20240717	200400	17866916907	1837	1837	1837	1837	0
7	20240717	200300	17866916907	1837	1837	1837	1837	0
8	20240717	200200	17866916907	1837	1837	1837	1837	0
9	20240717	200100	17866916907	1837	1837	1837	1837	0
10	20240717	200000	17866916907	1837	1837	1837	1837	0
11	20240717	195900	17866916907	1837	1837	1837	1837	0
12	20240717	195800	17866916907	1837	1837	1837	1837	0
13	20240717	195700	17866916907	1837	1837	1837	1837	0
14	20240717	195600	17866916907	1837	1837	1837	1837	0
15	20240717	195500	17866916907	1837	1837	1837	1837	0
16	20240717	195400	17866916907	1837	1837	1837	1837	0
17	20240717	195300	17866916907	1837	1837	1837	1837	0
18	20240717	195200	17866916907	1837	1837	1837	1837	0
19	20240717	195100	17866916907	1837	1837	1837	1837	0
20	20240717	195000	17866916907	1837	1837	1837	1837	0
21	20240717	194900	17866916907	1837	1837	1837	1837	0
22	20240717	194800	17866916907	1837	1837	1837	1837	0
23	20240717	194700	17866916907	1837	1837	1837	1837	0
24	20240717	194600	17866916907	1837	1837	1837	1837	0
25	20240717	194500	17866916907	1837	1837	1837	1837	0
26	20240717	194400	17866916907	1837	1837	1837	1837	0
27	20240717	194300	17866916907	1837	1837	1837	1837	0
28	20240717	194200	17866916907	1837	1837	1837	1837	0
29	20240717	194100	17866916907	1837	1837	1837	1837	0
30	20240717	194000	17866916907	1837	1837	1837	1837	0
31	20240717	193900	17866916907	1837	1837	1837	1837	0
32	20240717	193800	17866916907	1837	1837	1837	1837	122221
33	20240717	193700	17866916907	1837	1837	1837	1837	0
34	20240717	193600	17866916907	1837	1837	1837	1837	0
35	20240717	193500	17866916907	1837	1837	1837	1837	0
36	20240717	193400	17866916907	1837	1837	1837	1837	0
37	20240717	193300	17866916907	1837	1837	1837	1837	0
38	20240717	193200	17866916907	1837	1837	1837	1837	0
39	20240717	193100	17866916907	1837	1837	1837	1837	0
40	20240717	193000	17866916907	1837	1837	1837	1837	0
41	20240717	192900	17866916907	1837	1837	1837	1837	0
42	20240717	192800	17866916907	1837	1837	1837	1837	0
43	20240717	192700	17866916907	1837	1837	1837	1837	0
44	20240717	192600	17866916907	1837	1837	1837	1837	0
45	20240717	192500	17866916907	1837	1837	1837	1837	0
46	20240717	192400	17866916907	1837	1837	1837	1837	0
47	20240717	192300	17866916907	1837	1837	1837	1837	0
48	20240717	192200	17866916907	1837	1837	1837	1837	0
49	20240717	192100	17866916907	1837	1837	1837	1837	0
50	20240717	192000	17866916907	1837	1837	1837	1837	0
51	20240717	191900	17866916907	1837	1837	1837	1837	0
52	20240717	191800	17866916907	1837	1837	1837	1837	0
53	20240717	191700	17866916907	1837	1837	1837	1837	0
54	20240717	191600	17866916907	1837	1837	1837	1837	0
55	20240717	191500	17866916907	1837	1837	1837	1837	0
56	20240717	191400	17866916907	1837	1837	1837	1837	0
57	20240717	191300	17866916907	1837	1837	1837	1837	0
58	20240717	191200	17866916907	1837	1837	1837	1837	0
59	20240717	191100	17866916907	1837	1837	1837	1837	0
60	20240717	191000	17866916907	1837	1837	1837	1837	0
61	20240717	190900	17866916907	1837	1837	1837	1837	0
62	20240717	190800	17866916907	1837	1837	1837	1837	122221
63	20240717	190700	17866916907	1837	1837	1837	1837	0
64	20240717	190600	17866916907	1837	1837	1837	1837	0
65	20240717	190500	17866916907	1837	1837	1837	1837	0
66	20240717	190400	17866916907	1837	1837	1837	1837	0
67	20240717	190300	17866916907	1837	1837	1837	1837	0
68	20240717	190200	17866916907	1837	1837	1837	1837	0
69	20240717	190100	17866916907	1837	1837	1837	1837	0
70	20240717	190000	17866916907	1837	1837	1837	1837	0
71	20240717	185900	17866916907	1837	1837	1837	1837	0
72	20240717	185800	17866916907	1837	1837	1837	1837	0
73	20240717	185700	17866916907	1837	1837	1837	1837	0
74	20240717	185600	17866916907	1837	1837	1837	1837	0
75	20240717	185500	17866916907	1837	1837	1837	1837	0
76	20240717	185400	17866916907	1837	1837	1837	1837	0
77	20240717	185300	17866916907	1837	1837	1837	1837	0
78	20240717	185200	17866916907	1837	1837	1837	1837	0
79	20240717	185100	17866916907	1837	1837	1837	1837	0
80	20240717	185000	17866916907	1837	1837	1837	1837	0
81	20240717	184900	17866916907	1837	1837	1837	1837	0
82	20240717	184800	17866916907	1837	1837	1837	1837	0
83	20240717	184700	17866916907	1837	1837	1837	1837	0
84	20240717	184600	17866916907	1837	1837	1837	1837	0
85	20240717	184500	17866916907	1837	1837	1837	1837	0
86	20240717	184400	17866916907	1837	1837	1837	1837	0
87	20240717	184300	17866916907	1837	1837	1837	1837	0
88	20240717	184200	17866916907	1837	1837	1837	1837	0
89	20240717	184100	17866916907	1837	1837	1837	1837	0
90	20240717	184000	17866916907	1837	1837	1837	1837	0
91	20240717	183900	17866916907	1837	1837	1837	1837	0
92	20240717	183800	17866916907	1837	1837	1837	1837	122221
93	20240717	183700	17866916907	1837	1837	1837	1837	0
94	20240717	183600	17866916907	1837	1837	1837	1837	0
95	20240717	183500	17866916907	1837	1837	1837	1837	0
96	20240717	183400	17866916907	1837	1837	1837	1837	0
97	20240717	183300	17866916907	1837	1837	1837	1837	0
98	20240717	183200	17866916907	1837	1837	1837	1837	0
99	20240717	183100	17866916907	1837	1837	1837	1837	0
100	20240717	183000	17866916907	1837	1837	1837	1837	0
101	20240717	182900	17866916907	1837	1837	1837	1837	0
102	20240717	182800	17866916907	1837	1837	1837	1837	0
103	20240717	182700	17866916907	1837	1837	1837	1837	0
104	20240717	182600	17866916907	1837	1837	1837	1837	0
105	20240717	182500	17866916907	1837	1837	1837	1837	0
106	20240717	182400	17866916907	1837	1837	1837	1837	0
107	20240717	182300	17866916907	1837	1837	1837	1837	0
108	20240717	182200	17866916907	1837	1837	1837	1837	0
109	20240717	182100	17866916907	1837	1837	1837	1837	0
110	20240717	182000	17866916907	1837	1837	1837	1837	0
111	20240717	181900	17866916907	1837	1837	1837	1837	0
112	20240717	181800	17866916907	1837	1837	1837	1837	0
113	20240717	181700	17866916907	1837	1837	1837	1837	0
114	20240717	181600	17866916907	1837	1837	1837	1837	0
115	20240717	181500	17866916907	1837	1837	1837	1837	0
116	20240717	181400	17866916907	1837	1837	1837	1837	0
117	20240717	181300	17866916907	1837	1837	1837	1837	0
118	20240717	181200	17866916907	1837	1837	1837	1837	0
119	20240717	181100	17866916907	1837	1837	1837	1837	0
120	20240717	181000	17866916907	1837	1837	1837	1837	0
121	20240717	180900	17866916907	1837	1837	1837	1837	0
122	20240717	180800	17866916907	1837	1837	1837	1837	122221
123	20240717	180700	17866916907	1837	1837	1837	1837	0
124	20240717	180600	17866916907	1837	1837	1837	1837	0
125	20240717	180500	17866916907	1837	1837	1837	1837	0
126	20240717	180400	17866916907	1837	1837	1837	1837	0
127	20240717	180300	17866916907	1837	1837	1837	1837	0
128	20240717	180200	17866916907	1837	1837	1837	1837	0
129	20240717	180100	17866916907	1837	1837	1837	1837	0
130	20240717	180000	17866916907	1837	1837	1837	1837	0
131	20240717	175900	17866916907	1837	1837	1837	1837	0
132	20240717	175800	17866916907	1837	1837	1837	1837	0
133	20240717	175700	17866916907	1837	1837	1837	1837	0
134	20240717	175600	17866916907	1837	1837	1837	1837	0
135	20240717	175500	17866916907	1837	1837	1837	1837	0
136	20240717	175400	17866916907	1837	1837	1837	1837	0
137	20240717	175300	17866916907	1837	1837	1837	1837	0
138	20240717	175200	17866916907	1837	1837	1837	1837	0
139	20240717	175100	17866916907	1837	1837	1837	1837	0
140	20240717	175000	17866916907	1837	1837	1837	1837	0
141	20240717	174900	17866916907	1837	1837	1837	1837	0
142	20240717	174800	17866916907	1837	1837	1837	1837	0
143	20240717	174700	17866916907	1837	1837	1837	1837	0
144	20240717	174600	17866916907	1837	1837	1837	1837	0
145	20240717	174500	17866916907	1837	1837	1837	1837	0
146	20240717	174400	17866916907	1837	1837	1837	1837	0
147	20240717	174300	17866916907	1837	1837	1837	1837	0
148	20240717	174200	17866916907	1837	1837	1837	1837	0
149	20240717	174100	17866916907	1837	1837	1837	1837	0
150	20240717	174000	17866916907	1837	1837	1837	1837	0
151	20240717	173900	17866916907	1837	1837	1837	1837	0
152	20240717	173800	17866916907	1837	1837	1837	1837	122221
153	20240717	173700	17866916907	1837	1837	1837	1837	0
154	20240717	173600	17866916907	1837	1837	1837	1837	0
155	20240717	173500	17866916907	1837	1837	1837	1837	0
156	20240717	173400	17866916907	1837	1837	1837	1837	0
157	20240717	173300	17866916907	1837	1837	1837	1837	0
158	20240717	173200	17866916907	1837	1837	1837	1837	0
159	20240717	173100	17866916907	1837	1837	1837	1837	0
160	20240717	173000	17866916907	1837	1837	1837	1837	0
161	20240717	172900	17866916907	1837	1837	1837	1837	0
162	20240717	172800	17866916907	1837	1837	1837	1837	0
163	20240717	172700	17866916907	1837	1837	1837	1837	0
164	20240717	172600	17866916907	1837	1837	1837	1837	0
165	20240717	172500	17866916907	1837	1837	1837	1837	0
166	20240717	172400	17866916907	1837	1837	1837	1837	0
167	20240717	172300	17866916907	1837	1837	1837	1837	0
168	20240717	172200	17866916907	1837	1837	1837	1837	0
169	20240717	172100	17866916907	1837	1837	1837	1837	0
170	20240717	172000	17866916907	1837	1837	1837	1837	0
171	20240717	171900	17866916907	1837	1837	1837	1837	0
172	20240717	171800	17866916907	1837	1837	1837	1837	0
173	20240717	171700	17866916907	1837	1837	1837	1837	0
174	20240717	171600	17866916907	1837	1837	1837	1837	0
175	20240717	171500	17866916907	1837	1837	1837	1837	0
176	20240717	171400	17866916907	1837	1837	1837	1837	0
177	20240717	171300	17866916907	1837	1837	1837	1837	0
178	20240717	171200	17866916907	1837	1837	1837	1837	0
179	20240717	171100	17866916907	1837	1837	1837	1837	0
180	20240717	171000	17866916907	1837	1837	1837	1837	0
181	20240717	170900	17866916907	1837	1837	1837	1837	0
182	20240717	170800	17866916907	1837	1837	1837	1837	122221
183	20240717	170700	17866916907	1837	1837	1837	1837	0
184	20240717	170600	17866916907	1837	1837	1837	1837	0
185	20240717	170500	17866916907	1837	1837	1837	1837	0
186	20240717	170400	17866916907	1837	1837	1837	1837	0
187	20240717	170300	17866916907	1837	1837	1837	1837	0
188	20240717	170200	17866916907	1837	1837	1837	1837	0
189	20240717	170100	17866916907	1837	1837	1837	1837	0
190	20240717	170000	17866916907	1837	1837	1837	1837	0
191	20240717	165900	17866916907	1837	1837	1837	1837	0
192	20240717	165800	17866916907	1837	1837	1837	1837	0
193	20240717	165700	17866916907	1837	1837	1837	1837	0
194	20240717	165600	17866916907	1837	1837	1837	1837	0
195	20240717	165500	17866916907	1837	1837	1837	1837	0
196	20240717	165400	17866916907	1837	1837	1837	1837	0
197	20240717	165300	17866916907	1837	1837	1837	1837	0
198	20240717	165200	17866916907	1837	1837	1837	1837	0
199	20240717	165100	17866916907	1837	1837	1837	1837	0
200	20240717	165000	17866916907	1837	1837	1837	1837	0
201	20240717	164900	17866916907	1837	1837	1837	1837	0
202	20240717	164800	17866916907	1837	1837	1837	1837	0
203	20240717	164700	17866916907	1837	1837	1837	1837	0
204	20240717	164600	17866916907	1837	1837	1837	1837	0
205	20240717	164500	17866916907	1837	1837	1837	1837	0
206	20240717	164400	17866916907	1837	1837	1837	1837	0
207	20240717	164300	17866916907	1837	1837	1837	1837	0
208	20240717	164200	17866916907	1837	1837	1837	1837	0
209	20240717	164100	17866916907	1837	1837	1837	1837	0
210	20240717	164000	17866916907	1837	1837	1837	1837	0
211	20240717	163900	17866916907	1837	1837	1837	1837	0
212	20240717	163800	17866916907	1837	1837	1837	1837	122221
213	20240717	163700	17866916907	1837	1837	1837	1837	0
214	20240717	163600	17866916907	1837	1837	1837	1837	0
215	20240717	163500	17866916907	1837	1837	1837	1837	0
216	20240717	163400	17866916907	1837	1837	1837	1837	0
217	20240717	163300	17866916907	1837	1837	1837	1837	0
218	20240717	163200	17866916907	1837	1837	1837	1837	0
219	20240717	163100	17866916907	1837	1837	1837	1837	0
220	20240717	163000	17866916907	1837	1837	1837	1837	0
221	20240717	162900	17866916907	1837	1837	1837	1837	0
222	20240717	162800	17866916907	1837	1837	1837	1837	0
223	20240717	162700	17866916907	1837	1837	1837	1837	0
224	20240717	162600	17866916907	1837	1837	1837	1837	0
225	20240717	162500	17866916907	1837	1837	1837	1837	0
226	20240717	162400	17866916907	1837	1837	1837	1837	0
227	20240717	162300	17866916907	1837	1837	1837	1837	0
228	20240717	162200	17866916907	1837	1837	1837	1837	0
229	20240717	162100	17866916907	1837	1837	1837	1837	0
230	20240717	162000	17866916907	1837	1837	1837	1837	0
231	20240717	161900	17866916907	1837	1837	1837	1837	0
232	20240717	161800	17866916907	1837	1837	1837	1837	0
233	20240717	161700	17866916907	1837	1837	1837	1837	0
234	20240717	161600	17866916907	1837	1837	1837	1837	0
235	20240717	161500	17866916907	1837	1837	1837	1837	0
236	20240717	161400	17866916907	1837	1837	1837	1837	0
237	20240717	161300	17866916907	1837	1837	1837	1837	0
238	20240717	161200	17866916907	1837	1837	1837	1837	0
239	20240717	161100	17866916907	1837	1837	1837	1837	0
240	20240717	161000	17866916907	1837	1837	1837	1837	0
241	20240717	160900	17866916907	1837	1837	1837	1837	0
242	20240717	160800	17866916907	1837	1837	1837	1837	122221
243	20240717	160700	17866916907	1837	1837	1837	1837	0
244	20240717	160600	17866916907	1837	1837	1837	1837	0
245	20240717	160500	17866916907	1837	1837	1837	1837	0
246	20240717	160400	17866916907	1837	1837	1837	1837	0
247	20240717	160300	17866916907	1837	1837	1837	1837	0
248	20240717	160200	17866916907	1837	1837	1837	1837	0
249	20240717	160100	17866916907	1837	1837	1837	1837	0
250	20240717	160000	17866916907	1837	1837	1837	1837	0
251	20240717	155900	17866916907	1837	1837	1837	1837	0
252	20240717	155800	17866916907	1837	1837	1837	1837	0
253	20240717	155700	17866916907	1837	1837	1837	1837	0
254	20240717	155600	17866916907	1837	1837	1837	1837	0
255	20240717	155500	17866916907	1837	1837	1837	1837	0
256	20240717	155400	17866916907	1837	1837	1837	1837	0
257	20240717	155300	17866916907	1837	1837	1837	1837	0
258	20240717	155200	17866916907	1837	1837	1837	1837	0
259	20240717	155100	17866916907	1837	1837	1837	1837	0
260	20240717	155000	17866916907	1837	1837	1837	1837	0
261	20240717	154900	17866916907	1837	1837	1837	1837	0
262	20240717	154800	17866916907	1837	1837	1837	1837	0
263	20240717	154700	17866916907	1837	1837	1837	1837	0
264	20240717	154600	17866916907	1837	1837	1837	1837	0
265	20240717	154500	17866916907	1837	1837	1837	1837	0
266	20240717	154400	17866916907	1837	1837	1837	1837	0
267	20240717	154300	17866916907	1837	1837	1837	1837	0
268	20240717	154200	17866916907	1837	1837	1837	1837	0
269	20240717	154100	17866916907	1837	1837	1837	1837	0
270	20240717	154000	17866916907	1837	1837	1837	1837	0
271	20240717	153900	17866916907	1837	1837	1837	1837	0
272	20240717	153800	17866916907	1837	1837	1837	1837	122221
273	20240717	153700	17866916907	1837	1837	1837	1837	0
274	20240717	153600	17866916907	1837	1837	1837	1837	0
275	20240717	153500	17866916907	1837	1837	1837	1837	0
276	20240717	153400	17866916907	1837	1837	1837	1837	0
277	20240717	153300	17866916907	1837	1837	1837	1837	0
278	20240717	153200	17866916907	1837	1837	1837	1837	0
279	20240717	153100	17866916907	1837	1837	1837	1837	0
280	20240717	153000	17866916907	1837	1837	1837	1837	122221
281	20240717	152900	17642396930	1847	1847	1847	1847	0
282	20240717	152800	17642396930	1847	1847	1847	1847	0
283	20240717	152700	17642396930	1847	1847	1847	1847	0
284	20240717	152600	17642396930	1847	1847	1847	1847	0
285	20240717	152500	17642396930	1847	1847	1847	1847	0
286	20240717	152400	17642396930	1847	1847	1847	1847	0
287	20240717	152300	17642396930	1847	1847	1847	1847	0
288	20240717	152200	17642396930	1847	1847	1847	1847	0
289	20240717	152100	17642396930	1847	1847	1847	1847	0
290	20240717	152000	17642396930	1847	1847	1847	1847	0
291	20240717	151900	17642396930	1847	1850	1853	1846	29979
292	20240717	151800	17586970868	1850	1852	1853	1850	58378
293	20240717	151700	17478946219	1852	1856	1857	1850	21644
294	20240717	151600	17438831197	1857	1857	1857	1855	35879
295	20240717	151500	17372230511	1858	1859	1860	1850	53573
296	20240717	151400	17272881111	1859	1861	1861	1858	22293
297	20240717	151300	17231417267	1861	1866	1866	1861	35212
298	20240717	151200	17165884612	1866	1869	1869	1860	20511
299	20240717	151100	17127678143	1869	1870	1870	1867	3928
300	20240717	151000	17120335285	1870	1867	1870	1861	54092
301	20240717	150900	17019422402	1872	1875	1875	1867	80018
302	20240717	150800	16869717632	1873	1873	1874	1873	16269
303	20240717	150700	16839241227	1873	1874	1874	1873	3165
304	20240717	150600	16833311047	1874	1875	1875	1874	13105
305	20240717	150500	16808743789	1875	1875	1878	1873	46182
306	20240717	150400	16722067917	1873	1872	1875	1872	7389
307	20240717	150300	16708231035	1872	1875	1876	1871	26129
308	20240717	150200	16659289250	1875	1874	1876	1873	5420
309	20240717	150100	16649132446	1874	1873	1875	1872	6130
310	20240717	150000	16637649221	1872	1872	1873	1872	12657
311	20240717	145900	16613953951	1873	1873	1876	1872	15116
312	20240717	145800	16585654718	1873	1875	1876	1872	13653
313	20240717	145700	16560078675	1873	1876	1876	1873	5134
314	20240717	145600	16550456459	1876	1873	1876	1873	1836
315	20240717	145500	16547013323	1873	1876	1876	1872	5488
316	20240717	145400	16536726387	1876	1872	1877	1872	8142
317	20240717	145300	16521474876	1877	1873	1878	1872	5876
318	20240717	145200	16510470952	1873	1873	1878	1872	13095
319	20240717	145100	16485944579	1873	1879	1879	1872	18765
320	20240717	145000	16450732223	1879	1879	1880	1879	6010
321	20240717	144900	16439438154	1879	1879	1879	1877	9774
322	20240717	144800	16421084424	1879	1879	1881	1878	4596
323	20240717	144700	16412447977	1881	1883	1883	1878	18710
324	20240717	144600	16377278055	1883	1883	1883	1883	368
325	20240717	144500	16376585111	1881	1883	1883	1881	2106
326	20240717	144400	16372621898	1882	1885	1885	1882	9070
327	20240717	144300	16355547473	1883	1885	1885	1883	6563
328	20240717	144200	16343188070	1885	1884	1885	1882	2344
329	20240717	144100	16338771971	1884	1884	1884	1883	1979
330	20240717	144000	16335044246	1884	1884	1884	1883	5664
331	20240717	143900	16324377076	1884	1886	1889	1884	766
332	20240717	143800	16322932360	1890	1888	1890	1887	9624
333	20240717	143700	16304760717	1887	1887	1887	1887	551
334	20240717	143600	16303720980	1882	1881	1888	1881	1459
335	20240717	143500	16300976032	1881	1876	1881	1876	15235
336	20240717	143400	16272367830	1876	1880	1882	1876	12479
337	20240717	143300	16248931247	1880	1884	1884	1880	46887
338	20240717	143200	16160770703	1881	1888	1891	1881	25451
339	20240717	143100	16112799796	1891	1892	1892	1889	4391
340	20240717	143000	16104504981	1889	1892	1892	1889	2240
341	20240717	142900	16100273555	1889	1889	1894	1888	4349
342	20240717	142800	16092061089	1889	1892	1894	1888	9517
343	20240717	142700	16074074421	1892	1894	1894	1892	2868
344	20240717	142600	16068647098	1894	1894	1895	1894	1511
345	20240717	142500	16065785263	1894	1891	1896	1890	3885
346	20240717	142400	16058431071	1891	1891	1891	1889	2228
347	20240717	142300	16054219880	1895	1891	1895	1890	3102
348	20240717	142200	16048350856	1892	1893	1893	1890	1068
349	20240717	142100	16046332261	1895	1889	1896	1889	3494
350	20240717	142000	16039728488	1890	1895	1895	1890	23858
351	20240717	141900	15994612048	1896	1897	1897	1894	6322
352	20240717	141800	15982628674	1897	1892	1897	1892	2986
353	20240717	141700	15976974207	1895	1892	1897	1892	58
354	20240717	141600	15976864221	1898	1892	1898	1892	1390
355	20240717	141500	15974234305	1891	1892	1898	1891	882
356	20240717	141400	15972565649	1892	1892	1892	1891	3420
357	20240717	141300	15966097021	1892	1891	1892	1891	2571
358	20240717	141200	15961234657	1891	1891	1892	1890	22067
359	20240717	141100	15919513080	1892	1896	1896	1892	8795
360	20240717	141000	15902844440	1900	1896	1900	1895	6801
361	20240717	140900	15889953301	1896	1896	1896	1896	1000
362	20240717	140800	15888057301	1895	1900	1900	1895	6612
363	20240717	140700	15875494506	1900	1900	1900	1895	2688
364	20240717	140600	15870387491	1900	1900	1900	1895	6393
365	20240717	140500	15858242956	1900	1900	1900	1893	117
366	20240717	140400	15858020798	1900	1899	1900	1899	3864
367	20240717	140300	15850679896	1899	1899	1899	1891	2721
368	20240717	140200	15845513061	1899	1891	1899	1890	2097
369	20240717	140100	15841549673	1890	1899	1899	1890	43298
370	20240717	140000	15759605837	1899	1898	1899	1895	10216
371	20240717	135900	15740230675	1899	1899	1899	1898	6299
372	20240717	135800	15728273724	1899	1898	1899	1898	2097
373	20240717	135700	15724292509	1899	1900	1900	1899	937
374	20240717	135600	15722512983	1900	1900	1900	1899	250
375	20240717	135500	15722038193	1900	1901	1901	1900	3535
376	20240717	135400	15715319616	1901	1901	1902	1900	2812
377	20240717	135300	15709973993	1898	1898	1898	1898	521
378	20240717	135200	15708985135	1898	1898	1898	1898	300
379	20240717	135100	15708415735	1897	1897	1902	1897	4614
380	20240717	135000	15699649329	1896	1897	1897	1896	2909
381	20240717	134900	15694133767	1897	1896	1897	1896	1330
382	20240717	134800	15691610785	1896	1896	1897	1896	379
383	20240717	134700	15690891955	1895	1897	1898	1895	8582
384	20240717	134600	15674619706	1898	1898	1899	1898	1188
385	20240717	134500	15672364830	1899	1899	1899	1898	128
386	20240717	134400	15672121759	1899	1898	1899	1898	2517
387	20240717	134300	15667344453	1898	1899	1899	1898	1184
388	20240717	134200	15665097137	1899	1898	1900	1898	331
389	20240717	134100	15664468800	1898	1900	1900	1898	271
390	20240717	134000	15663954236	1900	1900	1900	1897	2437
391	20240717	133900	15659325991	1901	1901	1901	1900	37
392	20240717	133800	15659255669	1901	1901	1901	1900	1507
393	20240717	133700	15656391866	1900	1897	1901	1897	1183
394	20240717	133600	15654145499	1897	1899	1899	1896	12041
395	20240717	133500	15631301722	1899	1899	1901	1896	1385
396	20240717	133400	15628672332	1901	1898	1901	1897	5996
397	20240717	133300	15617284915	1900	1898	1900	1898	3207
398	20240717	133200	15611198025	1898	1895	1898	1894	4121
399	20240717	133100	15603387256	1897	1896	1898	1894	2254
400	20240717	133000	15599116504	1898	1895	1898	1895	429
401	20240717	132900	15598303150	1895	1896	1896	1895	353
402	20240717	132800	15597634012	1895	1896	1896	1895	9947
403	20240717	132700	15578784392	1896	1896	1898	1895	6197
404	20240717	132600	15567037215	1898	1898	1902	1896	4607
405	20240717	132500	15558297168	1898	1898	1902	1898	124
406	20240717	132400	15558061616	1902	1897	1903	1897	2427
407	20240717	132300	15553445476	1897	1899	1899	1895	3585
408	20240717	132200	15546646033	1901	1901	1902	1900	2590
409	20240717	132100	15541724821	1903	1903	1906	1900	385
410	20240717	132000	15540992163	1903	1908	1908	1903	18684
411	20240717	131900	15505388401	1908	1905	1908	1905	5187
412	20240717	131800	15495500931	1906	1905	1907	1900	9800
413	20240717	131700	15476829075	1905	1896	1905	1896	8842
414	20240717	131600	15460056394	1896	1897	1897	1895	3471
415	20240717	131500	15453473948	1897	1899	1899	1897	1421
416	20240717	131400	15450777443	1899	1899	1899	1899	1078
417	20240717	131300	15448730321	1899	1899	1904	1895	1384
418	20240717	131200	15446105127	1899	1903	1907	1899	7584
419	20240717	131100	15431691095	1903	1903	1909	1903	790
420	20240717	131000	15430187690	1910	1902	1911	1901	2030
421	20240717	130900	15426316326	1913	1909	1914	1909	3046
422	20240717	130800	15420493667	1910	1911	1911	1910	2702
423	20240717	130700	15415330345	1911	1898	1912	1894	15632
424	20240717	130600	15385594586	1897	1896	1897	1896	4021
425	20240717	130500	15377970588	1896	1896	1896	1896	1484
426	20240717	130400	15375156924	1893	1891	1895	1891	8957
427	20240717	130300	15358206145	1891	1898	1898	1891	8339
428	20240717	130200	15342412570	1897	1900	1900	1897	3125
429	20240717	130100	15336480456	1900	1900	1901	1899	11894
430	20240717	130000	15313886437	1902	1902	1902	1900	16279
431	20240717	125900	15282941538	1902	1905	1905	1902	21586
432	20240717	125800	15241877649	1905	1904	1905	1904	2817
433	20240717	125700	15236514077	1905	1905	1906	1905	2813
434	20240717	125600	15231155057	1906	1906	1907	1905	69
435	20240717	125500	15231023592	1907	1906	1907	1906	3202
436	20240717	125400	15224918442	1906	1907	1907	1904	3211
437	20240717	125300	15218801382	1907	1907	1907	1907	300
438	20240717	125200	15218229282	1908	1908	1908	1907	1170
439	20240717	125100	15215997987	1908	1906	1908	1902	5414
440	20240717	125000	15205674001	1908	1908	1908	1902	612
441	20240717	124900	15204507205	1908	1903	1908	1902	830
442	20240717	124800	15202927379	1908	1909	1909	1901	11698
443	20240717	124700	15180682784	1909	1910	1912	1902	1550
444	20240717	124600	15177731080	1901	1906	1912	1901	2141
445	20240717	124500	15173645686	1906	1906	1906	1905	773
446	20240717	124400	15172172375	1906	1905	1906	1905	2081
447	20240717	124300	15168207967	1905	1910	1910	1901	5341
448	20240717	124200	15158047500	1905	1915	1915	1902	30183
449	20240717	124100	15100526910	1915	1908	1915	1908	233
450	20240717	124000	15100081933	1915	1915	1915	1915	1
451	20240717	123900	15100080018	1915	1915	1917	1915	2812
452	20240717	123800	15094692917	1915	1915	1915	1905	7348
453	20240717	123700	15080668479	1915	1916	1916	1915	1693
454	20240717	123600	15077425252	1917	1913	1917	1908	2524
455	20240717	123500	15072606690	1917	1913	1918	1909	11852
456	20240717	123400	15049963769	1913	1919	1919	1910	9882
457	20240717	123300	15031057253	1919	1920	1921	1915	24528
458	20240717	123200	14983971209	1920	1915	1920	1915	8824
459	20240717	123100	14967045125	1914	1913	1914	1913	6316
460	20240717	123000	14954960055	1913	1912	1913	1909	9399
461	20240717	122900	14936995728	1912	1909	1912	1908	10367
462	20240717	122800	14917203260	1909	1903	1910	1903	21734
463	20240717	122700	14875715957	1904	1904	1907	1903	7391
464	20240717	122600	14861633280	1903	1903	1903	1903	1042
465	20240717	122500	14859650354	1904	1904	1904	1904	1709
466	20240717	122400	14856396418	1902	1905	1905	1902	1198
467	20240717	122300	14854115822	1905	1905	1905	1904	2568
468	20240717	122200	14849225753	1905	1905	1905	1903	2810
469	20240717	122100	14843872738	1905	1905	1905	1900	444
470	20240717	122000	14843027175	1905	1907	1908	1898	6715
471	20240717	121900	14830222667	1907	1903	1908	1903	17447
472	20240717	121800	14796985989	1902	1896	1902	1896	45428
473	20240717	121700	14710702767	1896	1897	1897	1890	3910
474	20240717	121600	14703294384	1897	1897	1898	1897	10571
475	20240717	121500	14683241196	1897	1897	1897	1897	7548
476	20240717	121400	14668922640	1898	1892	1898	1892	1555
477	20240717	121300	14665975239	1892	1894	1894	1892	2757
478	20240717	121200	14660758275	1891	1891	1897	1891	4075
479	20240717	121100	14653031546	1890	1890	1894	1890	7740
480	20240717	121000	14638375858	1890	1894	1894	1890	2128
481	20240717	120900	14634345783	1899	1897	1900	1894	8099
482	20240717	120800	14618980731	1900	1900	1900	1899	3736
483	20240717	120700	14611882349	1900	1899	1900	1898	5668
484	20240717	120600	14601116179	1899	1896	1899	1896	10595
485	20240717	120500	14581009315	1896	1892	1896	1892	3839
486	20240717	120400	14573738360	1892	1887	1892	1885	14687
487	20240717	120300	14546033047	1887	1889	1889	1887	8170
488	20240717	120200	14530608148	1889	1890	1890	1888	3498
489	20240717	120100	14523998258	1890	1890	1890	1888	5835
490	20240717	120000	14512978709	1890	1880	1892	1880	14997
491	20240717	115900	14484707946	1878	1872	1878	1870	43147
492	20240717	115800	14403875791	1870	1878	1878	1870	16621
493	20240717	115700	14372766240	1878	1880	1880	1872	10142
494	20240717	115600	14353770671	1873	1877	1882	1870	16659
495	20240717	115500	14322533861	1879	1883	1884	1878	13767
496	20240717	115400	14296621848	1883	1883	1883	1875	978
497	20240717	115300	14294787968	1874	1874	1884	1873	21113
498	20240717	115200	14255201104	1874	1878	1878	1870	14778
499	20240717	115100	14227496600	1887	1889	1889	1878	80721
500	20240717	115000	14075668916	1889	1885	1890	1885	13091
501	20240717	114900	14050974080	1886	1886	1890	1885	32840
502	20240717	114800	13989048448	1890	1890	1890	1886	13569
503	20240717	114700	13963453212	1886	1887	1890	1886	4560
504	20240717	114600	13954842942	1888	1887	1888	1886	3771
505	20240717	114500	13947729677	1888	1890	1890	1886	17560
506	20240717	114400	13914588029	1890	1890	1893	1888	2709
507	20240717	114300	13909471720	1893	1889	1893	1889	6780
508	20240717	114200	13896664016	1889	1888	1890	1888	3545
509	20240717	114100	13889967284	1888	1889	1893	1887	11484
510	20240717	114000	13868291313	1889	1887	1894	1887	3121
511	20240717	113900	13862400522	1887	1895	1895	1887	10387
512	20240717	113800	13842793647	1895	1895	1896	1889	4455
513	20240717	113700	13834353315	1895	1892	1896	1889	2260
514	20240717	113600	13830077860	1896	1889	1896	1889	2439
515	20240717	113500	13825466477	1892	1889	1892	1889	1350
516	20240717	113400	13822914416	1889	1892	1892	1889	1286
517	20240717	113300	13820483353	1892	1895	1895	1890	11216
518	20240717	113200	13799279430	1895	1890	1896	1890	2796
519	20240717	113100	13793980838	1895	1895	1895	1890	4043
520	20240717	113000	13786336732	1895	1895	1895	1891	3964
521	20240717	112900	13778830917	1895	1896	1896	1895	4151
522	20240717	112800	13770964657	1896	1890	1897	1890	1035
523	20240717	112700	13769003428	1893	1889	1893	1887	10644
524	20240717	112600	13748900530	1889	1889	1893	1887	10813
525	20240717	112500	13728488146	1890	1897	1897	1890	31397
526	20240717	112400	13669055544	1903	1904	1904	1895	2085
527	20240717	112300	13665086450	1904	1905	1905	1904	314
528	20240717	112200	13664488593	1894	1903	1906	1893	2593
529	20240717	112100	13659568962	1903	1900	1903	1893	3582
530	20240717	112000	13652771687	1901	1900	1901	1900	4187
531	20240717	111900	13644816386	1900	1900	1905	1892	3318
532	20240717	111800	13638516799	1903	1895	1903	1891	3838
533	20240717	111700	13631233854	1895	1895	1895	1892	7732
534	20240717	111600	13616597819	1895	1892	1895	1892	5837
535	20240717	111500	13605539084	1895	1895	1895	1891	2091
536	20240717	111400	13601581177	1890	1890	1895	1888	9354
537	20240717	111300	13583900995	1890	1903	1903	1890	48920
538	20240717	111200	13490958773	1906	1906	1907	1903	2791
539	20240717	111100	13485639216	1907	1902	1907	1902	4655
540	20240717	111000	13476769763	1906	1907	1907	1906	5701
541	20240717	110900	13465898467	1901	1909	1909	1900	7633
542	20240717	110800	13451374423	1909	1910	1911	1903	25025
543	20240717	110700	13403646515	1910	1911	1911	1903	36209
544	20240717	110600	13334526972	1913	1897	1913	1897	148605
545	20240717	110500	13051286719	1897	1885	1898	1883	32265
546	20240717	110400	12990408572	1885	1885	1886	1883	28697
547	20240717	110300	12936326873	1885	1885	1890	1884	13000
548	20240717	110200	12911821192	1890	1889	1891	1883	15860
549	20240717	110100	12881947211	1891	1894	1894	1885	14119
550	20240717	110000	12855262761	1895	1900	1904	1894	75909
551	20240717	105900	12711144560	1901	1901	1905	1900	24108
552	20240717	105800	12665309159	1906	1907	1908	1900	65085
553	20240717	105700	12541432128	1909	1909	1909	1908	7584
554	20240717	105600	12526958174	1909	1906	1909	1905	9429
555	20240717	105500	12508970484	1906	1911	1911	1906	15874
556	20240717	105400	12478672894	1911	1907	1911	1906	5147
557	20240717	105300	12468850622	1907	1907	1907	1906	12102
558	20240717	105200	12445774043	1907	1910	1913	1905	25237
559	20240717	105100	12397615127	1912	1906	1912	1906	17897
560	20240717	105000	12363463685	1905	1902	1908	1901	12692
561	20240717	104900	12339264569	1902	1898	1905	1898	41071
562	20240717	104800	12261170333	1898	1893	1898	1889	9798
563	20240717	104700	12242592605	1889	1885	1889	1884	17381
564	20240717	104600	12209809179	1885	1880	1885	1879	17355
565	20240717	104500	12177170798	1880	1879	1881	1879	6525
566	20240717	104400	12164905385	1880	1887	1887	1879	6354
567	20240717	104300	12152955833	1887	1897	1897	1878	41701
568	20240717	104200	12074203545	1897	1888	1900	1878	43499
569	20240717	104100	11991877677	1885	1870	1885	1870	28104
570	20240717	104000	11939124928	1872	1865	1874	1861	11137
571	20240717	103900	11918316779	1865	1856	1870	1856	14843
572	20240717	103800	11890670544	1855	1856	1865	1852	72490
573	20240717	103700	11756002248	1859	1865	1865	1856	67146
574	20240717	103600	11631116087	1864	1876	1876	1861	77017
575	20240717	103500	11487201399	1876	1884	1884	1873	19155
576	20240717	103400	11451264115	1882	1882	1893	1873	18285
577	20240717	103300	11416850066	1870	1877	1882	1866	47364
578	20240717	103200	11328250788	1873	1884	1887	1868	53675
579	20240717	103100	11227507628	1885	1909	1912	1885	58987
580	20240717	103000	11115651907	1909	1910	1914	1906	32344
581	20240717	102900	11053892413	1910	1894	1915	1891	23559
582	20240717	102800	11009009681	1898	1908	1918	1890	81859
583	20240717	102700	10853155452	1913	1900	1920	1899	76550
584	20240717	102600	10707316811	1899	1869	1900	1868	69477
585	20240717	102500	10576180235	1869	1882	1882	1865	53515
586	20240717	102400	10476162169	1882	1875	1889	1864	70971
587	20240717	102300	10342833451	1875	1873	1875	1857	56886
588	20240717	102200	10236543252	1861	1880	1885	1858	67676
589	20240717	102100	10109913359	1870	1880	1887	1820	221280
590	20240717	102000	9700546403	1876	1925	1948	1812	201104
591	20240717	101900	9325846455	1926	1850	1957	1843	264810
592	20240717	101800	8827232375	1795	1795	1795	1795	0
593	20240717	101700	8827232375	1795	1917	1918	1795	156616
594	20240717	101600	8533985091	1918	1926	1930	1917	102226
595	20240717	101500	8337633650	1925	1934	1934	1925	37312
596	20240717	101400	8265610675	1940	1933	1940	1927	43016
597	20240717	101300	8182439927	1933	1928	1933	1925	65649
598	20240717	101200	8055929902	1927	1936	1936	1927	44829
599	20240717	101100	7969354937	1936	1939	1939	1935	14761
600	20240717	101000	7940785762	1938	1940	1940	1932	17644
601	20240717	100900	7906646982	1933	1935	1940	1932	63538
602	20240717	100800	7783786607	1935	1943	1943	1935	44007
603	20240717	100700	7698401624	1942	1955	1955	1940	143422
604	20240717	100600	7418790615	1952	1960	1962	1952	36748
605	20240717	100500	7346923435	1960	1958	1962	1957	21107
606	20240717	100400	7305611982	1957	1972	1972	1957	18215
607	20240717	100300	7269872268	1967	1976	1976	1964	2512
608	20240717	100200	7264918810	1976	1963	1976	1963	7125
609	20240717	100100	7250915708	1956	1963	1965	1953	44344
610	20240717	100000	7163991327	1964	1965	1965	1953	35803
611	20240717	095900	7093976170	1957	1972	1975	1957	51341
612	20240717	095800	6993129202	1981	1985	1985	1972	39049
613	20240717	095700	6915994417	1984	1975	1987	1975	11594
614	20240717	095600	6893004775	1980	1980	1981	1975	14228
615	20240717	095500	6864868038	1981	1977	1984	1973	13455
616	20240717	095400	6838259311	1984	1980	1985	1973	34749
617	20240717	095300	6769560633	1980	1978	1983	1975	21516
618	20240717	095200	6727002594	1978	1976	1978	1975	13704
619	20240717	095100	6699923362	1973	1972	1976	1972	11673
620	20240717	095000	6676892074	1972	1960	1972	1960	43203
621	20240717	094900	6591955745	1960	1963	1963	1957	16790
622	20240717	094800	6559036105	1963	1965	1969	1956	35764
623	20240717	094700	6488710930	1965	1961	1969	1956	74480
624	20240717	094600	6342535975	1962	1965	1969	1960	81936
625	20240717	094500	6181672532	1964	1975	1976	1964	52249
626	20240717	094400	6078765268	1978	1986	1986	1973	57172
627	20240717	094300	5965602903	1986	1980	1988	1979	51334
628	20240717	094200	5863898015	1983	1985	1985	1980	44389
629	20240717	094100	5775930816	1990	1990	1993	1984	24449
630	20240717	094000	5727384925	1993	1995	1996	1980	90443
631	20240717	093900	5547550739	1996	2005	2005	1995	63407
632	20240717	093800	5420922496	2005	2000	2010	1999	48105
633	20240717	093700	5324680001	2005	2010	2010	2000	16663
634	20240717	093600	5291252121	2010	2005	2010	2000	39394
635	20240717	093500	5212113926	2005	2005	2010	2000	26762
636	20240717	093400	5158422906	2000	1998	2010	1997	49217
637	20240717	093300	5059818305	1999	1995	2000	1991	79116
638	20240717	093200	4901910528	1996	2010	2010	1996	63316
639	20240717	093100	4775292013	2010	2015	2015	1999	74020
640	20240717	093000	4627002575	2015	1998	2015	1995	32981
641	20240717	092900	4560836386	1998	2010	2015	1995	123354
642	20240717	092800	4313815549	2010	2020	2025	2005	79912
643	20240717	092700	4152860849	2020	2030	2045	2015	240929
644	20240717	092600	3663275594	2025	2005	2040	1996	243883
645	20240717	092500	3172320562	2010	1994	2020	1986	253712
646	20240717	092400	2664428845	1994	1980	1994	1975	105601
647	20240717	092300	2454692022	1980	1983	1983	1970	38127
648	20240717	092200	2379157949	1981	1964	1982	1964	85594
649	20240717	092100	2210173682	1964	1951	1964	1950	26653
650	20240717	092000	2157969272	1950	1944	1950	1940	41300
651	20240717	091900	2077601669	1942	1936	1945	1936	11171
652	20240717	091800	2055918815	1945	1940	1946	1935	25925
653	20240717	091700	2005576341	1940	1947	1948	1940	10982
654	20240717	091600	1984241825	1933	1931	1940	1927	67938
655	20240717	091500	1852951903	1932	1945	1945	1930	131230
656	20240717	091400	1598436555	1946	1948	1948	1945	27761
657	20240717	091300	1544422825	1948	1947	1950	1941	29441
658	20240717	091200	1487138561	1942	1952	1958	1941	126083
659	20240717	091100	1241810933	1952	1951	1961	1951	33528
660	20240717	091000	1176281986	1950	1960	1960	1949	32686
661	20240717	090900	1112460905	1960	1963	1967	1952	26700
662	20240717	090800	1060197596	1965	1964	1969	1961	16090
663	20240717	090700	1028588411	1965	1957	1968	1957	17555
664	20240717	090600	994118840	1956	1949	1961	1949	65308
665	20240717	090500	866401615	1949	1955	1961	1948	60476
666	20240717	090400	748164020	1961	1949	1969	1949	54786
667	20240717	090300	640655368	1949	1941	1971	1940	19612
668	20240717	090200	602303719	1941	1962	1973	1933	139665
669	20240717	090100	329068881	1970	1935	1987	1921	75769
670	20240717	090000	181517637	1935	1948	1948	1918	90949