KissMeData/097800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200300	8819147572	1853	1853	1853	1853	81280
3	20240802	200200	8819147572	1853	1853	1853	1853	0
4	20240802	200100	8819147572	1853	1853	1853	1853	0
5	20240802	200000	8819147572	1853	1853	1853	1853	0
6	20240802	195900	8819147572	1853	1853	1853	1853	0
7	20240802	195800	8819147572	1853	1853	1853	1853	0
8	20240802	195700	8819147572	1853	1853	1853	1853	0
9	20240802	195600	8819147572	1853	1853	1853	1853	0
10	20240802	195500	8819147572	1853	1853	1853	1853	0
11	20240802	195400	8819147572	1853	1853	1853	1853	0
12	20240802	195300	8819147572	1853	1853	1853	1853	0
13	20240802	195200	8819147572	1853	1853	1853	1853	0
14	20240802	195100	8819147572	1853	1853	1853	1853	0
15	20240802	195000	8819147572	1853	1853	1853	1853	0
16	20240802	194900	8819147572	1853	1853	1853	1853	0
17	20240802	194800	8819147572	1853	1853	1853	1853	0
18	20240802	194700	8819147572	1853	1853	1853	1853	0
19	20240802	194600	8819147572	1853	1853	1853	1853	0
20	20240802	194500	8819147572	1853	1853	1853	1853	0
21	20240802	194400	8819147572	1853	1853	1853	1853	0
22	20240802	194300	8819147572	1853	1853	1853	1853	0
23	20240802	194200	8819147572	1853	1853	1853	1853	0
24	20240802	194100	8819147572	1853	1853	1853	1853	0
25	20240802	194000	8819147572	1853	1853	1853	1853	0
26	20240802	193900	8819147572	1853	1853	1853	1853	0
27	20240802	193800	8819147572	1853	1853	1853	1853	0
28	20240802	193700	8819147572	1853	1853	1853	1853	0
29	20240802	193600	8819147572	1853	1853	1853	1853	0
30	20240802	193500	8819147572	1853	1853	1853	1853	0
31	20240802	193400	8819147572	1853	1853	1853	1853	0
32	20240802	193300	8819147572	1853	1853	1853	1853	81280
33	20240802	193200	8819147572	1853	1853	1853	1853	0
34	20240802	193100	8819147572	1853	1853	1853	1853	0
35	20240802	193000	8819147572	1853	1853	1853	1853	0
36	20240802	192900	8819147572	1853	1853	1853	1853	0
37	20240802	192800	8819147572	1853	1853	1853	1853	0
38	20240802	192700	8819147572	1853	1853	1853	1853	0
39	20240802	192600	8819147572	1853	1853	1853	1853	0
40	20240802	192500	8819147572	1853	1853	1853	1853	0
41	20240802	192400	8819147572	1853	1853	1853	1853	0
42	20240802	192300	8819147572	1853	1853	1853	1853	0
43	20240802	192200	8819147572	1853	1853	1853	1853	0
44	20240802	192100	8819147572	1853	1853	1853	1853	0
45	20240802	192000	8819147572	1853	1853	1853	1853	0
46	20240802	191900	8819147572	1853	1853	1853	1853	0
47	20240802	191800	8819147572	1853	1853	1853	1853	0
48	20240802	191700	8819147572	1853	1853	1853	1853	0
49	20240802	191600	8819147572	1853	1853	1853	1853	0
50	20240802	191500	8819147572	1853	1853	1853	1853	0
51	20240802	191400	8819147572	1853	1853	1853	1853	0
52	20240802	191300	8819147572	1853	1853	1853	1853	0
53	20240802	191200	8819147572	1853	1853	1853	1853	0
54	20240802	191100	8819147572	1853	1853	1853	1853	0
55	20240802	191000	8819147572	1853	1853	1853	1853	0
56	20240802	190900	8819147572	1853	1853	1853	1853	0
57	20240802	190800	8819147572	1853	1853	1853	1853	0
58	20240802	190700	8819147572	1853	1853	1853	1853	0
59	20240802	190600	8819147572	1853	1853	1853	1853	0
60	20240802	190500	8819147572	1853	1853	1853	1853	0
61	20240802	190400	8819147572	1853	1853	1853	1853	0
62	20240802	190300	8819147572	1853	1853	1853	1853	81280
63	20240802	190200	8819147572	1853	1853	1853	1853	0
64	20240802	190100	8819147572	1853	1853	1853	1853	0
65	20240802	190000	8819147572	1853	1853	1853	1853	0
66	20240802	185900	8819147572	1853	1853	1853	1853	0
67	20240802	185800	8819147572	1853	1853	1853	1853	0
68	20240802	185700	8819147572	1853	1853	1853	1853	0
69	20240802	185600	8819147572	1853	1853	1853	1853	0
70	20240802	185500	8819147572	1853	1853	1853	1853	0
71	20240802	185400	8819147572	1853	1853	1853	1853	0
72	20240802	185300	8819147572	1853	1853	1853	1853	0
73	20240802	185200	8819147572	1853	1853	1853	1853	0
74	20240802	185100	8819147572	1853	1853	1853	1853	0
75	20240802	185000	8819147572	1853	1853	1853	1853	0
76	20240802	184900	8819147572	1853	1853	1853	1853	0
77	20240802	184800	8819147572	1853	1853	1853	1853	0
78	20240802	184700	8819147572	1853	1853	1853	1853	0
79	20240802	184600	8819147572	1853	1853	1853	1853	0
80	20240802	184500	8819147572	1853	1853	1853	1853	0
81	20240802	184400	8819147572	1853	1853	1853	1853	0
82	20240802	184300	8819147572	1853	1853	1853	1853	0
83	20240802	184200	8819147572	1853	1853	1853	1853	0
84	20240802	184100	8819147572	1853	1853	1853	1853	0
85	20240802	184000	8819147572	1853	1853	1853	1853	0
86	20240802	183900	8819147572	1853	1853	1853	1853	0
87	20240802	183800	8819147572	1853	1853	1853	1853	0
88	20240802	183700	8819147572	1853	1853	1853	1853	0
89	20240802	183600	8819147572	1853	1853	1853	1853	0
90	20240802	183500	8819147572	1853	1853	1853	1853	0
91	20240802	183400	8819147572	1853	1853	1853	1853	0
92	20240802	183300	8819147572	1853	1853	1853	1853	81280
93	20240802	183200	8819147572	1853	1853	1853	1853	0
94	20240802	183100	8819147572	1853	1853	1853	1853	0
95	20240802	183000	8819147572	1853	1853	1853	1853	0
96	20240802	182900	8819147572	1853	1853	1853	1853	0
97	20240802	182800	8819147572	1853	1853	1853	1853	0
98	20240802	182700	8819147572	1853	1853	1853	1853	0
99	20240802	182600	8819147572	1853	1853	1853	1853	0
100	20240802	182500	8819147572	1853	1853	1853	1853	0
101	20240802	182400	8819147572	1853	1853	1853	1853	0
102	20240802	182300	8819147572	1853	1853	1853	1853	0
103	20240802	182200	8819147572	1853	1853	1853	1853	0
104	20240802	182100	8819147572	1853	1853	1853	1853	0
105	20240802	182000	8819147572	1853	1853	1853	1853	0
106	20240802	181900	8819147572	1853	1853	1853	1853	0
107	20240802	181800	8819147572	1853	1853	1853	1853	0
108	20240802	181700	8819147572	1853	1853	1853	1853	0
109	20240802	181600	8819147572	1853	1853	1853	1853	0
110	20240802	181500	8819147572	1853	1853	1853	1853	0
111	20240802	181400	8819147572	1853	1853	1853	1853	0
112	20240802	181300	8819147572	1853	1853	1853	1853	0
113	20240802	181200	8819147572	1853	1853	1853	1853	0
114	20240802	181100	8819147572	1853	1853	1853	1853	0
115	20240802	181000	8819147572	1853	1853	1853	1853	0
116	20240802	180900	8819147572	1853	1853	1853	1853	0
117	20240802	180800	8819147572	1853	1853	1853	1853	0
118	20240802	180700	8819147572	1853	1853	1853	1853	0
119	20240802	180600	8819147572	1853	1853	1853	1853	0
120	20240802	180500	8819147572	1853	1853	1853	1853	0
121	20240802	180400	8819147572	1853	1853	1853	1853	0
122	20240802	180300	8819147572	1853	1853	1853	1853	81280
123	20240802	180200	8819147572	1853	1853	1853	1853	0
124	20240802	180100	8819147572	1853	1853	1853	1853	0
125	20240802	180000	8819147572	1853	1853	1853	1853	0
126	20240802	175900	8819147572	1853	1853	1853	1853	0
127	20240802	175800	8819147572	1853	1853	1853	1853	0
128	20240802	175700	8819147572	1853	1853	1853	1853	0
129	20240802	175600	8819147572	1853	1853	1853	1853	0
130	20240802	175500	8819147572	1853	1853	1853	1853	0
131	20240802	175400	8819147572	1853	1853	1853	1853	0
132	20240802	175300	8819147572	1853	1853	1853	1853	0
133	20240802	175200	8819147572	1853	1853	1853	1853	0
134	20240802	175100	8819147572	1853	1853	1853	1853	0
135	20240802	175000	8819147572	1853	1853	1853	1853	0
136	20240802	174900	8819147572	1853	1853	1853	1853	0
137	20240802	174800	8819147572	1853	1853	1853	1853	0
138	20240802	174700	8819147572	1853	1853	1853	1853	0
139	20240802	174600	8819147572	1853	1853	1853	1853	0
140	20240802	174500	8819147572	1853	1853	1853	1853	0
141	20240802	174400	8819147572	1853	1853	1853	1853	0
142	20240802	174300	8819147572	1853	1853	1853	1853	0
143	20240802	174200	8819147572	1853	1853	1853	1853	0
144	20240802	174100	8819147572	1853	1853	1853	1853	0
145	20240802	174000	8819147572	1853	1853	1853	1853	0
146	20240802	173900	8819147572	1853	1853	1853	1853	0
147	20240802	173800	8819147572	1853	1853	1853	1853	0
148	20240802	173700	8819147572	1853	1853	1853	1853	0
149	20240802	173600	8819147572	1853	1853	1853	1853	0
150	20240802	173500	8819147572	1853	1853	1853	1853	0
151	20240802	173400	8819147572	1853	1853	1853	1853	0
152	20240802	173300	8819147572	1853	1853	1853	1853	81280
153	20240802	173200	8819147572	1853	1853	1853	1853	0
154	20240802	173100	8819147572	1853	1853	1853	1853	0
155	20240802	173000	8819147572	1853	1853	1853	1853	0
156	20240802	172900	8819147572	1853	1853	1853	1853	0
157	20240802	172800	8819147572	1853	1853	1853	1853	0
158	20240802	172700	8819147572	1853	1853	1853	1853	0
159	20240802	172600	8819147572	1853	1853	1853	1853	0
160	20240802	172500	8819147572	1853	1853	1853	1853	0
161	20240802	172400	8819147572	1853	1853	1853	1853	0
162	20240802	172300	8819147572	1853	1853	1853	1853	0
163	20240802	172200	8819147572	1853	1853	1853	1853	0
164	20240802	172100	8819147572	1853	1853	1853	1853	0
165	20240802	172000	8819147572	1853	1853	1853	1853	0
166	20240802	171900	8819147572	1853	1853	1853	1853	0
167	20240802	171800	8819147572	1853	1853	1853	1853	0
168	20240802	171700	8819147572	1853	1853	1853	1853	0
169	20240802	171600	8819147572	1853	1853	1853	1853	0
170	20240802	171500	8819147572	1853	1853	1853	1853	0
171	20240802	171400	8819147572	1853	1853	1853	1853	0
172	20240802	171300	8819147572	1853	1853	1853	1853	0
173	20240802	171200	8819147572	1853	1853	1853	1853	0
174	20240802	171100	8819147572	1853	1853	1853	1853	0
175	20240802	171000	8819147572	1853	1853	1853	1853	0
176	20240802	170900	8819147572	1853	1853	1853	1853	0
177	20240802	170800	8819147572	1853	1853	1853	1853	0
178	20240802	170700	8819147572	1853	1853	1853	1853	0
179	20240802	170600	8819147572	1853	1853	1853	1853	0
180	20240802	170500	8819147572	1853	1853	1853	1853	0
181	20240802	170400	8819147572	1853	1853	1853	1853	0
182	20240802	170300	8819147572	1853	1853	1853	1853	81280
183	20240802	170200	8819147572	1853	1853	1853	1853	0
184	20240802	170100	8819147572	1853	1853	1853	1853	0
185	20240802	170000	8819147572	1853	1853	1853	1853	0
186	20240802	165900	8819147572	1853	1853	1853	1853	0
187	20240802	165800	8819147572	1853	1853	1853	1853	0
188	20240802	165700	8819147572	1853	1853	1853	1853	0
189	20240802	165600	8819147572	1853	1853	1853	1853	0
190	20240802	165500	8819147572	1853	1853	1853	1853	0
191	20240802	165400	8819147572	1853	1853	1853	1853	0
192	20240802	165300	8819147572	1853	1853	1853	1853	0
193	20240802	165200	8819147572	1853	1853	1853	1853	0
194	20240802	165100	8819147572	1853	1853	1853	1853	0
195	20240802	165000	8819147572	1853	1853	1853	1853	0
196	20240802	164900	8819147572	1853	1853	1853	1853	0
197	20240802	164800	8819147572	1853	1853	1853	1853	0
198	20240802	164700	8819147572	1853	1853	1853	1853	0
199	20240802	164600	8819147572	1853	1853	1853	1853	0
200	20240802	164500	8819147572	1853	1853	1853	1853	0
201	20240802	164400	8819147572	1853	1853	1853	1853	0
202	20240802	164300	8819147572	1853	1853	1853	1853	0
203	20240802	164200	8819147572	1853	1853	1853	1853	0
204	20240802	164100	8819147572	1853	1853	1853	1853	0
205	20240802	164000	8819147572	1853	1853	1853	1853	0
206	20240802	163900	8819147572	1853	1853	1853	1853	0
207	20240802	163800	8819147572	1853	1853	1853	1853	0
208	20240802	163700	8819147572	1853	1853	1853	1853	0
209	20240802	163600	8819147572	1853	1853	1853	1853	0
210	20240802	163500	8819147572	1853	1853	1853	1853	0
211	20240802	163400	8819147572	1853	1853	1853	1853	0
212	20240802	163300	8819147572	1853	1853	1853	1853	81280
213	20240802	163200	8819147572	1853	1853	1853	1853	0
214	20240802	163100	8819147572	1853	1853	1853	1853	0
215	20240802	163000	8819147572	1853	1853	1853	1853	0
216	20240802	162900	8819147572	1853	1853	1853	1853	0
217	20240802	162800	8819147572	1853	1853	1853	1853	0
218	20240802	162700	8819147572	1853	1853	1853	1853	0
219	20240802	162600	8819147572	1853	1853	1853	1853	0
220	20240802	162500	8819147572	1853	1853	1853	1853	0
221	20240802	162400	8819147572	1853	1853	1853	1853	0
222	20240802	162300	8819147572	1853	1853	1853	1853	0
223	20240802	162200	8819147572	1853	1853	1853	1853	0
224	20240802	162100	8819147572	1853	1853	1853	1853	0
225	20240802	162000	8819147572	1853	1853	1853	1853	0
226	20240802	161900	8819147572	1853	1853	1853	1853	0
227	20240802	161800	8819147572	1853	1853	1853	1853	0
228	20240802	161700	8819147572	1853	1853	1853	1853	0
229	20240802	161600	8819147572	1853	1853	1853	1853	0
230	20240802	161500	8819147572	1853	1853	1853	1853	0
231	20240802	161400	8819147572	1853	1853	1853	1853	0
232	20240802	161300	8819147572	1853	1853	1853	1853	0
233	20240802	161200	8819147572	1853	1853	1853	1853	0
234	20240802	161100	8819147572	1853	1853	1853	1853	0
235	20240802	161000	8819147572	1853	1853	1853	1853	0
236	20240802	160900	8819147572	1853	1853	1853	1853	0
237	20240802	160800	8819147572	1853	1853	1853	1853	0
238	20240802	160700	8819147572	1853	1853	1853	1853	0
239	20240802	160600	8819147572	1853	1853	1853	1853	0
240	20240802	160500	8819147572	1853	1853	1853	1853	0
241	20240802	160400	8819147572	1853	1853	1853	1853	0
242	20240802	160300	8819147572	1853	1853	1853	1853	81280
243	20240802	160200	8819147572	1853	1853	1853	1853	0
244	20240802	160100	8819147572	1853	1853	1853	1853	0
245	20240802	160000	8819147572	1853	1853	1853	1853	0
246	20240802	155900	8819147572	1853	1853	1853	1853	0
247	20240802	155800	8819147572	1853	1853	1853	1853	0
248	20240802	155700	8819147572	1853	1853	1853	1853	0
249	20240802	155600	8819147572	1853	1853	1853	1853	0
250	20240802	155500	8819147572	1853	1853	1853	1853	0
251	20240802	155400	8819147572	1853	1853	1853	1853	0
252	20240802	155300	8819147572	1853	1853	1853	1853	0
253	20240802	155200	8819147572	1853	1853	1853	1853	0
254	20240802	155100	8819147572	1853	1853	1853	1853	0
255	20240802	155000	8819147572	1853	1853	1853	1853	0
256	20240802	154900	8819147572	1853	1853	1853	1853	0
257	20240802	154800	8819147572	1853	1853	1853	1853	0
258	20240802	154700	8819147572	1853	1853	1853	1853	0
259	20240802	154600	8819147572	1853	1853	1853	1853	0
260	20240802	154500	8819147572	1853	1853	1853	1853	0
261	20240802	154400	8819147572	1853	1853	1853	1853	0
262	20240802	154300	8819147572	1853	1853	1853	1853	0
263	20240802	154200	8819147572	1853	1853	1853	1853	0
264	20240802	154100	8819147572	1853	1853	1853	1853	0
265	20240802	154000	8819147572	1853	1853	1853	1853	0
266	20240802	153900	8819147572	1853	1853	1853	1853	0
267	20240802	153800	8819147572	1853	1853	1853	1853	0
268	20240802	153700	8819147572	1853	1853	1853	1853	0
269	20240802	153600	8819147572	1853	1853	1853	1853	0
270	20240802	153500	8819147572	1853	1853	1853	1853	0
271	20240802	153400	8819147572	1853	1853	1853	1853	0
272	20240802	153300	8819147572	1853	1853	1853	1853	81280
273	20240802	153200	8819147572	1853	1853	1853	1853	0
274	20240802	153100	8819147572	1853	1853	1853	1853	0
275	20240802	153000	8819147572	1853	1853	1853	1853	81280
276	20240802	152900	8668535732	1853	1853	1853	1853	0
277	20240802	152800	8668535732	1853	1853	1853	1853	0
278	20240802	152700	8668535732	1853	1853	1853	1853	0
279	20240802	152600	8668535732	1853	1853	1853	1853	0
280	20240802	152500	8668535732	1853	1853	1853	1853	0
281	20240802	152400	8668535732	1853	1853	1853	1853	0
282	20240802	152300	8668535732	1853	1853	1853	1853	0
283	20240802	152200	8668535732	1853	1853	1853	1853	0
284	20240802	152100	8668535732	1853	1853	1853	1853	0
285	20240802	152000	8668535732	1853	1853	1853	1853	0
286	20240802	151900	8668535732	1853	1853	1853	1851	16776
287	20240802	151800	8637455182	1853	1852	1856	1851	17330
288	20240802	151700	8605355941	1854	1852	1854	1850	50254
289	20240802	151600	8512318313	1852	1852	1852	1851	9687
290	20240802	151500	8494383020	1852	1853	1855	1852	23941
291	20240802	151400	8450038579	1853	1857	1858	1853	22959
292	20240802	151300	8407450592	1856	1857	1858	1856	6291
293	20240802	151200	8395766135	1857	1859	1859	1857	2594
294	20240802	151100	8390944993	1859	1863	1863	1859	35130
295	20240802	151000	8325574989	1864	1863	1865	1862	17785
296	20240802	150900	8292443856	1864	1865	1866	1864	1880
297	20240802	150800	8288937572	1865	1866	1866	1865	4074
298	20240802	150700	8281337254	1866	1869	1869	1866	783
299	20240802	150600	8279874631	1865	1865	1869	1865	8588
300	20240802	150500	8263849447	1867	1866	1867	1863	8424
301	20240802	150400	8248142489	1869	1873	1873	1867	7373
302	20240802	150300	8234372001	1873	1874	1874	1868	7061
303	20240802	150200	8221171700	1874	1874	1874	1870	2754
304	20240802	150100	8216010708	1873	1873	1873	1869	11672
305	20240802	150000	8194157188	1873	1870	1873	1870	124
306	20240802	145900	8193925296	1870	1869	1870	1869	1432
307	20240802	145800	8191247817	1868	1873	1874	1868	5306
308	20240802	145700	8181324639	1872	1876	1876	1872	3622
309	20240802	145600	8174543854	1876	1874	1876	1874	1351
310	20240802	145500	8172012004	1876	1870	1876	1870	7107
311	20240802	145400	8158686402	1870	1869	1870	1869	1312
312	20240802	145300	8156234048	1867	1867	1869	1865	1432
313	20240802	145200	8153560176	1867	1864	1867	1864	11725
314	20240802	145100	8131691087	1864	1865	1865	1864	3202
315	20240802	145000	8125720582	1865	1865	1865	1864	1460
316	20240802	144900	8122998702	1865	1867	1867	1865	3832
317	20240802	144800	8115851999	1868	1868	1869	1862	8578
318	20240802	144700	8099856222	1869	1869	1869	1865	1110
319	20240802	144600	8097785632	1865	1869	1869	1865	3263
320	20240802	144500	8091698211	1869	1870	1872	1869	2165
321	20240802	144400	8087648691	1870	1875	1875	1870	11037
322	20240802	144300	8066960469	1876	1872	1876	1871	3744
323	20240802	144200	8059951287	1872	1874	1875	1872	1687
324	20240802	144100	8056792035	1875	1876	1876	1871	1751
325	20240802	144000	8053512422	1876	1882	1882	1875	2648
326	20240802	143900	8048542913	1882	1884	1884	1879	7741
327	20240802	143800	8033976294	1884	1887	1887	1884	1169
328	20240802	143700	8031772639	1886	1897	1897	1886	3266
329	20240802	143600	8025609429	1890	1888	1900	1887	49355
330	20240802	143500	7931999588	1888	1886	1888	1885	3958
331	20240802	143400	7924535951	1888	1892	1892	1883	5678
332	20240802	143300	7913813044	1892	1885	1893	1884	15028
333	20240802	143200	7885424947	1886	1883	1886	1880	16674
334	20240802	143100	7854009494	1884	1883	1886	1882	11947
335	20240802	143000	7831500921	1884	1884	1886	1883	18781
336	20240802	142900	7796109656	1884	1862	1885	1862	32352
337	20240802	142800	7735462594	1868	1862	1869	1862	10214
338	20240802	142700	7716422181	1863	1863	1863	1861	2497
339	20240802	142600	7711773871	1862	1864	1865	1862	6939
340	20240802	142500	7698841509	1863	1861	1864	1861	4777
341	20240802	142400	7689942164	1863	1861	1863	1860	1634
342	20240802	142300	7686902035	1860	1863	1863	1859	4026
343	20240802	142200	7679411326	1863	1861	1863	1861	14062
344	20240802	142100	7653231345	1861	1860	1861	1860	8490
345	20240802	142000	7637438557	1860	1860	1860	1860	5505
346	20240802	141900	7627199257	1859	1854	1859	1854	13655
347	20240802	141800	7601814635	1852	1851	1860	1850	10915
348	20240802	141700	7581609141	1851	1851	1851	1851	19602
349	20240802	141600	7545325839	1851	1852	1852	1851	3199
350	20240802	141500	7539403521	1852	1852	1852	1851	3071
351	20240802	141400	7533717529	1852	1852	1852	1851	6988
352	20240802	141300	7520781953	1852	1852	1852	1851	733
353	20240802	141200	7519424637	1852	1852	1852	1851	4684
354	20240802	141100	7510753870	1852	1852	1852	1852	1115
355	20240802	141000	7508688890	1852	1851	1852	1851	3971
356	20240802	140900	7501336699	1852	1851	1852	1851	12689
357	20240802	140800	7477849098	1852	1852	1852	1851	7297
358	20240802	140700	7464341370	1852	1852	1852	1851	8774
359	20240802	140600	7448095130	1852	1852	1853	1851	23115
360	20240802	140500	7405294030	1852	1853	1853	1852	3338
361	20240802	140400	7399111216	1853	1854	1854	1853	4254
362	20240802	140300	7391225823	1854	1861	1861	1854	9799
363	20240802	140200	7373047715	1857	1860	1861	1856	1721
364	20240802	140100	7369850505	1861	1863	1863	1860	4427
365	20240802	140000	7361603504	1863	1865	1865	1855	5383
366	20240802	135900	7351584365	1860	1854	1865	1853	57731
367	20240802	135800	7244483148	1854	1855	1855	1851	12088
368	20240802	135700	7222094578	1853	1855	1855	1853	13009
369	20240802	135600	7197978563	1855	1855	1855	1854	751
370	20240802	135500	7196585847	1855	1854	1857	1853	10328
371	20240802	135400	7177429045	1854	1853	1855	1852	2616
372	20240802	135300	7172579400	1853	1852	1853	1851	11322
373	20240802	135200	7151614924	1851	1852	1854	1851	17796
374	20240802	135100	7118666478	1852	1855	1855	1851	34445
375	20240802	135000	7054851620	1855	1855	1855	1854	8895
376	20240802	134900	7038358185	1855	1855	1858	1855	12770
377	20240802	134800	7014658895	1856	1858	1858	1855	5780
378	20240802	134700	7003926881	1858	1855	1858	1853	17838
379	20240802	134600	6970838611	1855	1858	1858	1855	13280
380	20240802	134500	6946201577	1858	1860	1860	1855	42661
381	20240802	134400	6866999139	1860	1865	1865	1859	34651
382	20240802	134300	6802488765	1865	1867	1871	1865	12885
383	20240802	134200	6778444137	1867	1871	1871	1866	7082
384	20240802	134100	6765222135	1867	1870	1871	1867	17598
385	20240802	134000	6732349849	1871	1871	1871	1870	6165
386	20240802	133900	6720821184	1871	1871	1871	1871	706
387	20240802	133800	6719500258	1871	1867	1871	1867	4431
388	20240802	133700	6711218253	1867	1869	1869	1866	6582
389	20240802	133600	6698932337	1869	1871	1871	1868	7348
390	20240802	133500	6685194781	1872	1870	1872	1870	73
391	20240802	133400	6685058168	1870	1870	1870	1870	2798
392	20240802	133300	6679825908	1870	1871	1871	1870	7150
393	20240802	133200	6666452208	1870	1871	1874	1870	2358
394	20240802	133100	6662041687	1872	1875	1876	1872	1310
395	20240802	133000	6659587017	1875	1875	1877	1873	23405
396	20240802	132900	6615723883	1877	1877	1877	1877	144
397	20240802	132800	6615453595	1877	1878	1878	1874	745
398	20240802	132700	6614055269	1878	1879	1879	1874	1028
399	20240802	132600	6612126580	1873	1880	1880	1872	8631
400	20240802	132500	6595942569	1880	1881	1881	1880	2005
401	20240802	132400	6592172183	1881	1876	1881	1871	8570
402	20240802	132300	6576101020	1876	1871	1881	1871	60912
403	20240802	132200	6461856429	1871	1870	1872	1870	10275
404	20240802	132100	6442641237	1870	1872	1872	1870	1113
405	20240802	132000	6440559403	1872	1873	1873	1870	9891
406	20240802	131900	6422050809	1872	1874	1874	1872	1828
407	20240802	131800	6418627454	1874	1874	1874	1873	256
408	20240802	131700	6418147900	1871	1874	1874	1871	6860
409	20240802	131600	6405308780	1873	1874	1874	1873	3259
410	20240802	131500	6399203830	1874	1874	1874	1872	2617
411	20240802	131400	6394302063	1875	1874	1875	1873	3997
412	20240802	131300	6386811216	1874	1875	1875	1874	144
413	20240802	131200	6386541359	1875	1873	1875	1872	2960
414	20240802	131100	6380995684	1873	1873	1873	1872	9203
415	20240802	131000	6363762216	1872	1875	1875	1872	6930
416	20240802	130900	6350785756	1875	1873	1875	1873	8780
417	20240802	130800	6334337764	1873	1873	1873	1872	6613
418	20240802	130700	6321956676	1873	1874	1875	1873	2898
419	20240802	130600	6316525448	1875	1876	1876	1873	218
420	20240802	130500	6316116899	1873	1873	1876	1873	3232
421	20240802	130400	6310063345	1876	1876	1876	1873	656
422	20240802	130300	6308833889	1876	1871	1876	1871	176
423	20240802	130200	6308504208	1873	1880	1880	1873	17253
424	20240802	130100	6276105468	1880	1880	1881	1880	4818
425	20240802	130000	6267047475	1880	1880	1881	1880	2360
426	20240802	125900	6262609240	1880	1874	1880	1874	642
427	20240802	125800	6261403630	1881	1864	1881	1864	29855
428	20240802	125700	6205660212	1862	1860	1864	1860	3115
429	20240802	125600	6199858086	1860	1860	1864	1859	1781
430	20240802	125500	6196545133	1858	1861	1861	1858	19602
431	20240802	125400	6160087043	1860	1861	1863	1860	5989
432	20240802	125300	6148945338	1863	1863	1863	1859	45867
433	20240802	125200	6063565005	1863	1866	1866	1863	13275
434	20240802	125100	6038818301	1867	1869	1869	1866	10231
435	20240802	125000	6019725223	1869	1869	1871	1869	1398
436	20240802	124900	6017111765	1871	1872	1872	1871	666
437	20240802	124800	6015865015	1872	1869	1872	1861	15348
438	20240802	124700	5987243685	1865	1865	1869	1862	4597
439	20240802	124600	5978672960	1862	1865	1865	1860	21238
440	20240802	124500	5939142435	1865	1868	1883	1861	25437
441	20240802	124400	5891740135	1865	1870	1883	1860	44630
442	20240802	124300	5808511776	1869	1880	1885	1869	92237
443	20240802	124200	5635909948	1880	1882	1882	1877	5869
444	20240802	124100	5624878977	1882	1883	1883	1882	320
445	20240802	124000	5624276617	1883	1884	1884	1883	2823
446	20240802	123900	5618959349	1884	1885	1885	1883	34
447	20240802	123800	5618895273	1885	1885	1885	1885	403
448	20240802	123700	5618135618	1885	1885	1885	1885	4230
449	20240802	123600	5610162068	1885	1880	1885	1876	26619
450	20240802	123500	5560130971	1880	1876	1880	1876	1315
451	20240802	123400	5557662771	1880	1880	1880	1875	5506
452	20240802	123300	5547337397	1880	1875	1880	1873	3758
453	20240802	123200	5540291517	1875	1879	1879	1875	6299
454	20240802	123100	5528463812	1880	1883	1883	1880	19147
455	20240802	123000	5492457319	1883	1884	1884	1883	5165
456	20240802	122900	5482731621	1883	1884	1884	1883	5867
457	20240802	122800	5471678443	1884	1887	1887	1884	12259
458	20240802	122700	5448563509	1887	1888	1889	1887	5110
459	20240802	122600	5438917949	1889	1889	1890	1889	3203
460	20240802	122500	5432867481	1889	1889	1890	1889	1428
461	20240802	122400	5430169743	1890	1890	1890	1889	909
462	20240802	122300	5428452118	1890	1890	1890	1890	2623
463	20240802	122200	5423494648	1890	1890	1890	1889	1117
464	20240802	122100	5421383627	1889	1889	1889	1889	363
465	20240802	122000	5420697920	1889	1890	1890	1888	2105
466	20240802	121900	5416722252	1890	1889	1890	1889	1374
467	20240802	121800	5414126546	1889	1889	1889	1889	1840
468	20240802	121700	5410650786	1889	1889	1889	1888	518
469	20240802	121600	5409672784	1889	1889	1889	1888	2396
470	20240802	121500	5405147740	1888	1889	1889	1888	1631
471	20240802	121400	5402068046	1889	1888	1889	1888	10197
472	20240802	121300	5382816020	1888	1889	1889	1888	1930
473	20240802	121200	5379170320	1889	1891	1891	1889	7470
474	20240802	121100	5365055090	1891	1890	1891	1890	822
475	20240802	121000	5363501100	1890	1891	1892	1890	13520
476	20240802	120900	5337938784	1891	1891	1891	1890	702
477	20240802	120800	5336611660	1891	1891	1891	1891	4153
478	20240802	120700	5328758337	1891	1891	1891	1890	5374
479	20240802	120600	5318598311	1891	1893	1893	1891	2324
480	20240802	120500	5314203040	1893	1898	1898	1893	5190
481	20240802	120400	5304363064	1897	1897	1898	1897	3574
482	20240802	120300	5297580216	1899	1900	1900	1896	3159
483	20240802	120200	5291587596	1900	1900	1900	1900	1912
484	20240802	120100	5287954796	1901	1900	1901	1900	4155
485	20240802	120000	5280059841	1900	1901	1901	1896	3208
486	20240802	115900	5273965719	1902	1901	1902	1901	8302
487	20240802	115800	5258175382	1901	1900	1901	1900	7205
488	20240802	115700	5244485147	1900	1896	1900	1896	6800
489	20240802	115600	5231575725	1897	1894	1897	1893	5047
490	20240802	115500	5222010316	1894	1891	1895	1889	695
491	20240802	115400	5220694739	1892	1884	1892	1884	5925
492	20240802	115300	5209503916	1884	1884	1884	1883	3957
493	20240802	115200	5202050758	1883	1880	1892	1880	16666
494	20240802	115100	5170672282	1880	1877	1880	1877	16744
495	20240802	115000	5139214192	1877	1875	1878	1875	8217
496	20240802	114900	5123795689	1875	1871	1876	1870	40184
497	20240802	114800	5048577205	1870	1871	1871	1870	7028
498	20240802	114700	5035432316	1871	1870	1874	1869	25285
499	20240802	114600	4988141447	1872	1872	1872	1870	60398
500	20240802	114500	4875180635	1872	1881	1881	1870	41267
501	20240802	114400	4797714234	1881	1884	1885	1880	20202
502	20240802	114300	4759709697	1884	1890	1890	1884	61783
503	20240802	114200	4643088323	1890	1890	1891	1890	19131
504	20240802	114100	4606930225	1891	1891	1892	1890	25013
505	20240802	114000	4559647644	1892	1893	1893	1891	26288
506	20240802	113900	4509924881	1893	1894	1894	1893	9372
507	20240802	113800	4492181854	1894	1894	1894	1894	1929
508	20240802	113700	4488528328	1895	1894	1896	1893	5625
509	20240802	113600	4477871354	1894	1896	1896	1894	13243
510	20240802	113500	4452777200	1896	1899	1899	1896	8068
511	20240802	113400	4437473762	1899	1900	1900	1897	10262
512	20240802	113300	4417996571	1900	1900	1901	1898	8820
513	20240802	113200	4401253433	1901	1900	1901	1899	10451
514	20240802	113100	4381401330	1901	1901	1901	1900	6682
515	20240802	113000	4368704694	1902	1901	1902	1901	5066
516	20240802	112900	4359074201	1902	1901	1902	1900	4079
517	20240802	112800	4351320637	1900	1901	1901	1900	1654
518	20240802	112700	4348177583	1900	1902	1902	1900	601
519	20240802	112600	4347035614	1902	1900	1902	1900	5344
520	20240802	112500	4336880870	1900	1901	1901	1900	26430
521	20240802	112400	4286658801	1901	1903	1903	1901	17845
522	20240802	112300	4252728118	1903	1903	1903	1903	1027
523	20240802	112200	4250773737	1903	1903	1903	1903	641
524	20240802	112100	4249553914	1902	1903	1903	1902	13100
525	20240802	112000	4224627773	1904	1906	1906	1903	21064
526	20240802	111900	4184519790	1907	1907	1907	1907	1964
527	20240802	111800	4180774442	1907	1908	1908	1907	970
528	20240802	111700	4178924375	1909	1908	1909	1908	884
529	20240802	111600	4177237701	1908	1908	1908	1907	4128
530	20240802	111500	4169362398	1908	1908	1909	1908	574
531	20240802	111400	4168267102	1908	1908	1908	1908	2664
532	20240802	111300	4163184190	1908	1908	1909	1908	2890
533	20240802	111200	4157669871	1908	1907	1909	1907	1341
534	20240802	111100	4155111645	1907	1907	1907	1907	1670
535	20240802	111000	4151926955	1907	1907	1909	1907	3771
536	20240802	110900	4144735654	1907	1911	1911	1907	1950
537	20240802	110800	4141016881	1907	1909	1909	1907	5787
538	20240802	110700	4129977673	1909	1909	1912	1909	606
539	20240802	110600	4128819316	1908	1908	1909	1908	970
540	20240802	110500	4126968306	1908	1909	1909	1908	13089
541	20240802	110400	4101982939	1909	1910	1910	1909	5113
542	20240802	110300	4092222122	1909	1914	1914	1909	4309
543	20240802	110200	4083989711	1913	1915	1915	1912	17201
544	20240802	110100	4051094587	1915	1913	1915	1913	260
545	20240802	110000	4050596767	1915	1913	1915	1913	1935
546	20240802	105900	4046894600	1913	1914	1915	1913	1854
547	20240802	105800	4043346103	1915	1914	1915	1914	1339
548	20240802	105700	4040783085	1915	1915	1915	1915	5621
549	20240802	105600	4030018870	1915	1920	1924	1912	5833
550	20240802	105500	4018839445	1924	1924	1925	1920	4243
551	20240802	105400	4010685105	1924	1922	1924	1922	2507
552	20240802	105300	4005866137	1922	1920	1922	1916	7591
553	20240802	105200	3991287159	1918	1920	1920	1918	6935
554	20240802	105100	3977974781	1920	1912	1920	1910	18555
555	20240802	105000	3942408171	1918	1914	1920	1911	16729
556	20240802	104900	3910301267	1916	1924	1924	1916	1974
557	20240802	104800	3906507875	1924	1914	1925	1914	4125
558	20240802	104700	3898582201	1918	1912	1918	1912	19662
559	20240802	104600	3860887241	1912	1906	1912	1906	7388
560	20240802	104500	3846775060	1906	1905	1906	1904	6321
561	20240802	104400	3834738799	1905	1905	1905	1903	5825
562	20240802	104300	3823649362	1905	1905	1905	1905	5448
563	20240802	104200	3813270922	1906	1905	1907	1905	1656
564	20240802	104100	3810113669	1906	1907	1907	1905	938
565	20240802	104000	3808326450	1907	1906	1907	1904	862
566	20240802	103900	3806683499	1906	1905	1906	1900	30049
567	20240802	103800	3749550408	1905	1906	1906	1905	258
568	20240802	103700	3749058668	1907	1903	1907	1903	1702
569	20240802	103600	3745819236	1903	1903	1903	1902	443
570	20240802	103500	3744976407	1903	1907	1907	1901	29373
571	20240802	103400	3689131797	1907	1905	1907	1904	676
572	20240802	103300	3687844168	1907	1908	1908	1907	1063
573	20240802	103200	3685816517	1908	1901	1908	1901	7960
574	20240802	103100	3670640551	1902	1908	1908	1902	941
575	20240802	103000	3668849427	1908	1911	1911	1900	1448
576	20240802	102900	3666094499	1900	1902	1906	1899	50713
577	20240802	102800	3569503050	1902	1900	1902	1899	5078
578	20240802	102700	3559854905	1900	1898	1900	1897	5523
579	20240802	102600	3549373750	1898	1899	1899	1898	11728
580	20240802	102500	3527110644	1900	1902	1902	1899	104122
581	20240802	102400	3329212932	1903	1902	1903	1901	5418
582	20240802	102300	3318906298	1903	1903	1903	1902	5724
583	20240802	102200	3308014872	1903	1906	1906	1903	750
584	20240802	102100	3306585852	1906	1906	1906	1904	11678
585	20240802	102000	3284333346	1906	1911	1911	1905	9099
586	20240802	101900	3266985796	1911	1915	1915	1909	27806
587	20240802	101800	3213865519	1916	1916	1916	1911	8132
588	20240802	101700	3198313240	1915	1916	1916	1915	787
589	20240802	101600	3196806092	1916	1912	1917	1910	2383
590	20240802	101500	3192248221	1917	1911	1917	1911	16187
591	20240802	101400	3161297756	1910	1911	1912	1910	11296
592	20240802	101300	3139716009	1912	1913	1913	1911	4195
593	20240802	101200	3131697095	1912	1915	1915	1912	3762
594	20240802	101100	3124498577	1915	1912	1915	1912	1523
595	20240802	101000	3121584189	1912	1912	1912	1911	4169
596	20240802	100900	3113614061	1912	1912	1912	1911	4216
597	20240802	100800	3105557249	1912	1915	1915	1912	14389
598	20240802	100700	3078016391	1915	1918	1918	1914	4716
599	20240802	100600	3068985938	1914	1917	1918	1914	2797
600	20240802	100500	3063630252	1917	1918	1918	1917	4864
601	20240802	100400	3054301605	1918	1920	1920	1918	1196
602	20240802	100300	3052005525	1920	1919	1920	1913	1637
603	20240802	100200	3048865634	1920	1914	1920	1911	29607
604	20240802	100100	2992151374	1914	1913	1915	1912	5767
605	20240802	100000	2981115390	1913	1913	1915	1912	4826
606	20240802	095900	2971883402	1913	1914	1915	1912	9097
607	20240802	095800	2954475350	1914	1917	1917	1914	3898
608	20240802	095700	2947010557	1917	1917	1917	1914	4118
609	20240802	095600	2939118430	1917	1920	1920	1914	14120
610	20240802	095500	2912065940	1921	1923	1924	1919	4413
611	20240802	095400	2903585741	1925	1923	1925	1923	204
612	20240802	095300	2903193121	1925	1920	1926	1920	5889
613	20240802	095200	2891868168	1923	1916	1923	1913	2965
614	20240802	095100	2886185841	1916	1912	1916	1912	4685
615	20240802	095000	2877227495	1912	1912	1919	1912	5788
616	20240802	094900	2866160450	1919	1916	1919	1912	8824
617	20240802	094800	2849264028	1916	1919	1919	1915	4142
618	20240802	094700	2841328001	1918	1923	1923	1918	20453
619	20240802	094600	2802065607	1923	1923	1925	1920	23285
620	20240802	094500	2757297870	1921	1926	1926	1921	14200
621	20240802	094400	2729994949	1925	1932	1933	1924	11798
622	20240802	094300	2707240744	1933	1934	1935	1930	6490
623	20240802	094200	2694692544	1934	1938	1938	1934	8259
624	20240802	094100	2678702272	1938	1936	1938	1935	19150
625	20240802	094000	2641614098	1936	1937	1937	1933	22337
626	20240802	093900	2598380300	1937	1934	1937	1933	18157
627	20240802	093800	2563253445	1934	1928	1934	1928	7613
628	20240802	093700	2548564613	1928	1925	1929	1925	6185
629	20240802	093600	2536639762	1929	1928	1930	1928	8998
630	20240802	093500	2519286626	1922	1925	1929	1922	7319
631	20240802	093400	2505197303	1925	1912	1925	1912	31583
632	20240802	093300	2444706724	1912	1911	1917	1910	34460
633	20240802	093200	2378774297	1912	1913	1913	1912	5711
634	20240802	093100	2367852157	1913	1913	1913	1910	4004
635	20240802	093000	2360197619	1910	1914	1914	1910	6107
636	20240802	092900	2348514995	1914	1900	1914	1899	14354
637	20240802	092800	2321204014	1900	1900	1901	1897	9606
638	20240802	092700	2302955917	1900	1904	1904	1900	7607
639	20240802	092600	2288499938	1900	1900	1904	1899	14810
640	20240802	092500	2260359680	1899	1895	1899	1892	28385
641	20240802	092400	2206613689	1895	1899	1900	1893	34948
642	20240802	092300	2140361562	1900	1900	1900	1894	8512
643	20240802	092200	2124194491	1894	1894	1900	1892	49050
644	20240802	092100	2031288911	1894	1899	1900	1894	18539
645	20240802	092000	1996116473	1899	1900	1904	1899	13292
646	20240802	091900	1970835728	1900	1896	1900	1889	37934
647	20240802	091800	1899049883	1896	1914	1914	1892	92621
648	20240802	091700	1723038610	1915	1902	1917	1900	66489
649	20240802	091600	1596452637	1901	1916	1918	1900	77253
650	20240802	091500	1449139322	1916	1928	1928	1916	56375
651	20240802	091400	1340844911	1928	1924	1928	1924	4093
652	20240802	091300	1332959357	1926	1924	1926	1922	12717
653	20240802	091200	1308494460	1922	1920	1926	1920	12369
654	20240802	091100	1284705845	1920	1938	1938	1920	76602
655	20240802	091000	1136987414	1937	1938	1940	1933	12156
656	20240802	090900	1113456439	1934	1937	1938	1931	14477
657	20240802	090800	1085420227	1937	1931	1937	1929	39928
658	20240802	090700	1008253639	1932	1929	1933	1928	9364
659	20240802	090600	990178257	1929	1925	1929	1922	30453
660	20240802	090500	931535460	1925	1915	1925	1913	31162
661	20240802	090400	871852141	1914	1906	1920	1904	72976
662	20240802	090300	732602070	1906	1918	1918	1904	44862
663	20240802	090200	646980674	1920	1923	1934	1919	60129
664	20240802	090100	531194237	1922	1898	1939	1898	86188
665	20240802	090000	365794060	1905	1901	1909	1896	192292