KissMeData/347700/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211800	135262496	1901	1901	1901	1901	1668
3	20240425	211700	135262496	1901	1901	1901	1901	0
4	20240425	211600	135262496	1901	1901	1901	1901	0
5	20240425	211500	135262496	1901	1901	1901	1901	0
6	20240425	211400	135262496	1901	1901	1901	1901	0
7	20240425	211300	135262496	1901	1901	1901	1901	0
8	20240425	211200	135262496	1901	1901	1901	1901	0
9	20240425	211100	135262496	1901	1901	1901	1901	0
10	20240425	211000	135262496	1901	1901	1901	1901	0
11	20240425	210900	135262496	1901	1901	1901	1901	0
12	20240425	210800	135262496	1901	1901	1901	1901	0
13	20240425	210700	135262496	1901	1901	1901	1901	0
14	20240425	210600	135262496	1901	1901	1901	1901	0
15	20240425	210500	135262496	1901	1901	1901	1901	0
16	20240425	210400	135262496	1901	1901	1901	1901	0
17	20240425	210300	135262496	1901	1901	1901	1901	0
18	20240425	210200	135262496	1901	1901	1901	1901	0
19	20240425	210100	135262496	1901	1901	1901	1901	0
20	20240425	210000	135262496	1901	1901	1901	1901	0
21	20240425	205900	135262496	1901	1901	1901	1901	0
22	20240425	205800	135262496	1901	1901	1901	1901	0
23	20240425	205700	135262496	1901	1901	1901	1901	0
24	20240425	205600	135262496	1901	1901	1901	1901	0
25	20240425	205500	135262496	1901	1901	1901	1901	0
26	20240425	205400	135262496	1901	1901	1901	1901	0
27	20240425	205300	135262496	1901	1901	1901	1901	0
28	20240425	205200	135262496	1901	1901	1901	1901	0
29	20240425	205100	135262496	1901	1901	1901	1901	0
30	20240425	205000	135262496	1901	1901	1901	1901	0
31	20240425	204900	135262496	1901	1901	1901	1901	0
32	20240425	204800	135262496	1901	1901	1901	1901	1668
33	20240425	204700	135262496	1901	1901	1901	1901	0
34	20240425	204600	135262496	1901	1901	1901	1901	0
35	20240425	204500	135262496	1901	1901	1901	1901	0
36	20240425	204400	135262496	1901	1901	1901	1901	0
37	20240425	204300	135262496	1901	1901	1901	1901	0
38	20240425	204200	135262496	1901	1901	1901	1901	0
39	20240425	204100	135262496	1901	1901	1901	1901	0
40	20240425	204000	135262496	1901	1901	1901	1901	0
41	20240425	203900	135262496	1901	1901	1901	1901	0
42	20240425	203800	135262496	1901	1901	1901	1901	0
43	20240425	203700	135262496	1901	1901	1901	1901	0
44	20240425	203600	135262496	1901	1901	1901	1901	0
45	20240425	203500	135262496	1901	1901	1901	1901	0
46	20240425	203400	135262496	1901	1901	1901	1901	0
47	20240425	203300	135262496	1901	1901	1901	1901	0
48	20240425	203200	135262496	1901	1901	1901	1901	0
49	20240425	203100	135262496	1901	1901	1901	1901	0
50	20240425	203000	135262496	1901	1901	1901	1901	0
51	20240425	202900	135262496	1901	1901	1901	1901	0
52	20240425	202800	135262496	1901	1901	1901	1901	0
53	20240425	202700	135262496	1901	1901	1901	1901	0
54	20240425	202600	135262496	1901	1901	1901	1901	0
55	20240425	202500	135262496	1901	1901	1901	1901	0
56	20240425	202400	135262496	1901	1901	1901	1901	0
57	20240425	202300	135262496	1901	1901	1901	1901	0
58	20240425	202200	135262496	1901	1901	1901	1901	0
59	20240425	202100	135262496	1901	1901	1901	1901	0
60	20240425	202000	135262496	1901	1901	1901	1901	0
61	20240425	201900	135262496	1901	1901	1901	1901	0
62	20240425	201800	135262496	1901	1901	1901	1901	1668
63	20240425	201700	135262496	1901	1901	1901	1901	0
64	20240425	201600	135262496	1901	1901	1901	1901	0
65	20240425	201500	135262496	1901	1901	1901	1901	0
66	20240425	201400	135262496	1901	1901	1901	1901	0
67	20240425	201300	135262496	1901	1901	1901	1901	0
68	20240425	201200	135262496	1901	1901	1901	1901	0
69	20240425	201100	135262496	1901	1901	1901	1901	0
70	20240425	201000	135262496	1901	1901	1901	1901	0
71	20240425	200900	135262496	1901	1901	1901	1901	0
72	20240425	200800	135262496	1901	1901	1901	1901	0
73	20240425	200700	135262496	1901	1901	1901	1901	0
74	20240425	200600	135262496	1901	1901	1901	1901	0
75	20240425	200500	135262496	1901	1901	1901	1901	0
76	20240425	200400	135262496	1901	1901	1901	1901	0
77	20240425	200300	135262496	1901	1901	1901	1901	0
78	20240425	200200	135262496	1901	1901	1901	1901	0
79	20240425	200100	135262496	1901	1901	1901	1901	0
80	20240425	200000	135262496	1901	1901	1901	1901	0
81	20240425	195900	135262496	1901	1901	1901	1901	0
82	20240425	195800	135262496	1901	1901	1901	1901	0
83	20240425	195700	135262496	1901	1901	1901	1901	0
84	20240425	195600	135262496	1901	1901	1901	1901	0
85	20240425	195500	135262496	1901	1901	1901	1901	0
86	20240425	195400	135262496	1901	1901	1901	1901	0
87	20240425	195300	135262496	1901	1901	1901	1901	0
88	20240425	195200	135262496	1901	1901	1901	1901	0
89	20240425	195100	135262496	1901	1901	1901	1901	0
90	20240425	195000	135262496	1901	1901	1901	1901	0
91	20240425	194900	135262496	1901	1901	1901	1901	0
92	20240425	194800	135262496	1901	1901	1901	1901	1668
93	20240425	194700	135262496	1901	1901	1901	1901	0
94	20240425	194600	135262496	1901	1901	1901	1901	0
95	20240425	194500	135262496	1901	1901	1901	1901	0
96	20240425	194400	135262496	1901	1901	1901	1901	0
97	20240425	194300	135262496	1901	1901	1901	1901	0
98	20240425	194200	135262496	1901	1901	1901	1901	0
99	20240425	194100	135262496	1901	1901	1901	1901	0
100	20240425	194000	135262496	1901	1901	1901	1901	0
101	20240425	193900	135262496	1901	1901	1901	1901	0
102	20240425	193800	135262496	1901	1901	1901	1901	0
103	20240425	193700	135262496	1901	1901	1901	1901	0
104	20240425	193600	135262496	1901	1901	1901	1901	0
105	20240425	193500	135262496	1901	1901	1901	1901	0
106	20240425	193400	135262496	1901	1901	1901	1901	0
107	20240425	193300	135262496	1901	1901	1901	1901	0
108	20240425	193200	135262496	1901	1901	1901	1901	0
109	20240425	193100	135262496	1901	1901	1901	1901	0
110	20240425	193000	135262496	1901	1901	1901	1901	0
111	20240425	192900	135262496	1901	1901	1901	1901	0
112	20240425	192800	135262496	1901	1901	1901	1901	0
113	20240425	192700	135262496	1901	1901	1901	1901	0
114	20240425	192600	135262496	1901	1901	1901	1901	0
115	20240425	192500	135262496	1901	1901	1901	1901	0
116	20240425	192400	135262496	1901	1901	1901	1901	0
117	20240425	192300	135262496	1901	1901	1901	1901	0
118	20240425	192200	135262496	1901	1901	1901	1901	0
119	20240425	192100	135262496	1901	1901	1901	1901	0
120	20240425	192000	135262496	1901	1901	1901	1901	0
121	20240425	191900	135262496	1901	1901	1901	1901	0
122	20240425	191800	135262496	1901	1901	1901	1901	1668
123	20240425	191700	135262496	1901	1901	1901	1901	0
124	20240425	191600	135262496	1901	1901	1901	1901	0
125	20240425	191500	135262496	1901	1901	1901	1901	0
126	20240425	191400	135262496	1901	1901	1901	1901	0
127	20240425	191300	135262496	1901	1901	1901	1901	0
128	20240425	191200	135262496	1901	1901	1901	1901	0
129	20240425	191100	135262496	1901	1901	1901	1901	0
130	20240425	191000	135262496	1901	1901	1901	1901	0
131	20240425	190900	135262496	1901	1901	1901	1901	0
132	20240425	190800	135262496	1901	1901	1901	1901	0
133	20240425	190700	135262496	1901	1901	1901	1901	0
134	20240425	190600	135262496	1901	1901	1901	1901	0
135	20240425	190500	135262496	1901	1901	1901	1901	0
136	20240425	190400	135262496	1901	1901	1901	1901	0
137	20240425	190300	135262496	1901	1901	1901	1901	0
138	20240425	190200	135262496	1901	1901	1901	1901	0
139	20240425	190100	135262496	1901	1901	1901	1901	0
140	20240425	190000	135262496	1901	1901	1901	1901	0
141	20240425	185900	135262496	1901	1901	1901	1901	0
142	20240425	185800	135262496	1901	1901	1901	1901	0
143	20240425	185700	135262496	1901	1901	1901	1901	0
144	20240425	185600	135262496	1901	1901	1901	1901	0
145	20240425	185500	135262496	1901	1901	1901	1901	0
146	20240425	185400	135262496	1901	1901	1901	1901	0
147	20240425	185300	135262496	1901	1901	1901	1901	0
148	20240425	185200	135262496	1901	1901	1901	1901	0
149	20240425	185100	135262496	1901	1901	1901	1901	0
150	20240425	185000	135262496	1901	1901	1901	1901	0
151	20240425	184900	135262496	1901	1901	1901	1901	0
152	20240425	184800	135262496	1901	1901	1901	1901	1668
153	20240425	184700	135262496	1901	1901	1901	1901	0
154	20240425	184600	135262496	1901	1901	1901	1901	0
155	20240425	184500	135262496	1901	1901	1901	1901	0
156	20240425	184400	135262496	1901	1901	1901	1901	0
157	20240425	184300	135262496	1901	1901	1901	1901	0
158	20240425	184200	135262496	1901	1901	1901	1901	0
159	20240425	184100	135262496	1901	1901	1901	1901	0
160	20240425	184000	135262496	1901	1901	1901	1901	0
161	20240425	183900	135262496	1901	1901	1901	1901	0
162	20240425	183800	135262496	1901	1901	1901	1901	0
163	20240425	183700	135262496	1901	1901	1901	1901	0
164	20240425	183600	135262496	1901	1901	1901	1901	0
165	20240425	183500	135262496	1901	1901	1901	1901	0
166	20240425	183400	135262496	1901	1901	1901	1901	0
167	20240425	183300	135262496	1901	1901	1901	1901	0
168	20240425	183200	135262496	1901	1901	1901	1901	0
169	20240425	183100	135262496	1901	1901	1901	1901	0
170	20240425	183000	135262496	1901	1901	1901	1901	0
171	20240425	182900	135262496	1901	1901	1901	1901	0
172	20240425	182800	135262496	1901	1901	1901	1901	0
173	20240425	182700	135262496	1901	1901	1901	1901	0
174	20240425	182600	135262496	1901	1901	1901	1901	0
175	20240425	182500	135262496	1901	1901	1901	1901	0
176	20240425	182400	135262496	1901	1901	1901	1901	0
177	20240425	182300	135262496	1901	1901	1901	1901	0
178	20240425	182200	135262496	1901	1901	1901	1901	0
179	20240425	182100	135262496	1901	1901	1901	1901	0
180	20240425	182000	135262496	1901	1901	1901	1901	0
181	20240425	181900	135262496	1901	1901	1901	1901	0
182	20240425	181800	135262496	1901	1901	1901	1901	1668
183	20240425	181700	135262496	1901	1901	1901	1901	0
184	20240425	181600	135262496	1901	1901	1901	1901	0
185	20240425	181500	135262496	1901	1901	1901	1901	0
186	20240425	181400	135262496	1901	1901	1901	1901	0
187	20240425	181300	135262496	1901	1901	1901	1901	0
188	20240425	181200	135262496	1901	1901	1901	1901	0
189	20240425	181100	135262496	1901	1901	1901	1901	0
190	20240425	181000	135262496	1901	1901	1901	1901	0
191	20240425	180900	135262496	1901	1901	1901	1901	0
192	20240425	180800	135262496	1901	1901	1901	1901	0
193	20240425	180700	135262496	1901	1901	1901	1901	0
194	20240425	180600	135262496	1901	1901	1901	1901	0
195	20240425	180500	135262496	1901	1901	1901	1901	0
196	20240425	180400	135262496	1901	1901	1901	1901	0
197	20240425	180300	135262496	1901	1901	1901	1901	0
198	20240425	180200	135262496	1901	1901	1901	1901	0
199	20240425	180100	135262496	1901	1901	1901	1901	0
200	20240425	180000	135262496	1901	1901	1901	1901	0
201	20240425	175900	135262496	1901	1901	1901	1901	0
202	20240425	175800	135262496	1901	1901	1901	1901	0
203	20240425	175700	135262496	1901	1901	1901	1901	0
204	20240425	175600	135262496	1901	1901	1901	1901	0
205	20240425	175500	135262496	1901	1901	1901	1901	0
206	20240425	175400	135262496	1901	1901	1901	1901	0
207	20240425	175300	135262496	1901	1901	1901	1901	0
208	20240425	175200	135262496	1901	1901	1901	1901	0
209	20240425	175100	135262496	1901	1901	1901	1901	0
210	20240425	175000	135262496	1901	1901	1901	1901	0
211	20240425	174900	135262496	1901	1901	1901	1901	0
212	20240425	174800	135262496	1901	1901	1901	1901	1668
213	20240425	174700	135262496	1901	1901	1901	1901	0
214	20240425	174600	135262496	1901	1901	1901	1901	0
215	20240425	174500	135262496	1901	1901	1901	1901	0
216	20240425	174400	135262496	1901	1901	1901	1901	0
217	20240425	174300	135262496	1901	1901	1901	1901	0
218	20240425	174200	135262496	1901	1901	1901	1901	0
219	20240425	174100	135262496	1901	1901	1901	1901	0
220	20240425	174000	135262496	1901	1901	1901	1901	0
221	20240425	173900	135262496	1901	1901	1901	1901	0
222	20240425	173800	135262496	1901	1901	1901	1901	0
223	20240425	173700	135262496	1901	1901	1901	1901	0
224	20240425	173600	135262496	1901	1901	1901	1901	0
225	20240425	173500	135262496	1901	1901	1901	1901	0
226	20240425	173400	135262496	1901	1901	1901	1901	0
227	20240425	173300	135262496	1901	1901	1901	1901	0
228	20240425	173200	135262496	1901	1901	1901	1901	0
229	20240425	173100	135262496	1901	1901	1901	1901	0
230	20240425	173000	135262496	1901	1901	1901	1901	0
231	20240425	172900	135262496	1901	1901	1901	1901	0
232	20240425	172800	135262496	1901	1901	1901	1901	0
233	20240425	172700	135262496	1901	1901	1901	1901	0
234	20240425	172600	135262496	1901	1901	1901	1901	0
235	20240425	172500	135262496	1901	1901	1901	1901	0
236	20240425	172400	135262496	1901	1901	1901	1901	0
237	20240425	172300	135262496	1901	1901	1901	1901	0
238	20240425	172200	135262496	1901	1901	1901	1901	0
239	20240425	172100	135262496	1901	1901	1901	1901	0
240	20240425	172000	135262496	1901	1901	1901	1901	0
241	20240425	171900	135262496	1901	1901	1901	1901	0
242	20240425	171800	135262496	1901	1901	1901	1901	1668
243	20240425	171700	135262496	1901	1901	1901	1901	0
244	20240425	171600	135262496	1901	1901	1901	1901	0
245	20240425	171500	135262496	1901	1901	1901	1901	0
246	20240425	171400	135262496	1901	1901	1901	1901	0
247	20240425	171300	135262496	1901	1901	1901	1901	0
248	20240425	171200	135262496	1901	1901	1901	1901	0
249	20240425	171100	135262496	1901	1901	1901	1901	0
250	20240425	171000	135262496	1901	1901	1901	1901	0
251	20240425	170900	135262496	1901	1901	1901	1901	0
252	20240425	170800	135262496	1901	1901	1901	1901	0
253	20240425	170700	135262496	1901	1901	1901	1901	0
254	20240425	170600	135262496	1901	1901	1901	1901	0
255	20240425	170500	135262496	1901	1901	1901	1901	0
256	20240425	170400	135262496	1901	1901	1901	1901	0
257	20240425	170300	135262496	1901	1901	1901	1901	0
258	20240425	170200	135262496	1901	1901	1901	1901	0
259	20240425	170100	135262496	1901	1901	1901	1901	0
260	20240425	170000	135262496	1901	1901	1901	1901	0
261	20240425	165900	135262496	1901	1901	1901	1901	0
262	20240425	165800	135262496	1901	1901	1901	1901	0
263	20240425	165700	135262496	1901	1901	1901	1901	0
264	20240425	165600	135262496	1901	1901	1901	1901	0
265	20240425	165500	135262496	1901	1901	1901	1901	0
266	20240425	165400	135262496	1901	1901	1901	1901	0
267	20240425	165300	135262496	1901	1901	1901	1901	0
268	20240425	165200	135262496	1901	1901	1901	1901	0
269	20240425	165100	135262496	1901	1901	1901	1901	0
270	20240425	165000	135262496	1901	1901	1901	1901	0
271	20240425	164900	135262496	1901	1901	1901	1901	0
272	20240425	164800	135262496	1901	1901	1901	1901	1668
273	20240425	164700	135262496	1901	1901	1901	1901	0
274	20240425	164600	135262496	1901	1901	1901	1901	0
275	20240425	164500	135262496	1901	1901	1901	1901	0
276	20240425	164400	135262496	1901	1901	1901	1901	0
277	20240425	164300	135262496	1901	1901	1901	1901	0
278	20240425	164200	135262496	1901	1901	1901	1901	0
279	20240425	164100	135262496	1901	1901	1901	1901	0
280	20240425	164000	135262496	1901	1901	1901	1901	0
281	20240425	163900	135262496	1901	1901	1901	1901	0
282	20240425	163800	135262496	1901	1901	1901	1901	0
283	20240425	163700	135262496	1901	1901	1901	1901	0
284	20240425	163600	135262496	1901	1901	1901	1901	0
285	20240425	163500	135262496	1901	1901	1901	1901	0
286	20240425	163400	135262496	1901	1901	1901	1901	0
287	20240425	163300	135262496	1901	1901	1901	1901	0
288	20240425	163200	135262496	1901	1901	1901	1901	0
289	20240425	163100	135262496	1901	1901	1901	1901	0
290	20240425	163000	135262496	1901	1901	1901	1901	0
291	20240425	162900	135262496	1901	1901	1901	1901	0
292	20240425	162800	135262496	1901	1901	1901	1901	0
293	20240425	162700	135262496	1901	1901	1901	1901	0
294	20240425	162600	135262496	1901	1901	1901	1901	0
295	20240425	162500	135262496	1901	1901	1901	1901	0
296	20240425	162400	135262496	1901	1901	1901	1901	0
297	20240425	162300	135262496	1901	1901	1901	1901	0
298	20240425	162200	135262496	1901	1901	1901	1901	0
299	20240425	162100	135262496	1901	1901	1901	1901	0
300	20240425	162000	135262496	1901	1901	1901	1901	0
301	20240425	161900	135262496	1901	1901	1901	1901	0
302	20240425	161800	135262496	1901	1901	1901	1901	1668
303	20240425	161700	135262496	1901	1901	1901	1901	0
304	20240425	161600	135262496	1901	1901	1901	1901	0
305	20240425	161500	135262496	1901	1901	1901	1901	0
306	20240425	161400	135262496	1901	1901	1901	1901	0
307	20240425	161300	135262496	1901	1901	1901	1901	0
308	20240425	161200	135262496	1901	1901	1901	1901	0
309	20240425	161100	135262496	1901	1901	1901	1901	0
310	20240425	161000	135262496	1901	1901	1901	1901	0
311	20240425	160900	135262496	1901	1901	1901	1901	0
312	20240425	160800	135262496	1901	1901	1901	1901	0
313	20240425	160700	135262496	1901	1901	1901	1901	0
314	20240425	160600	135262496	1901	1901	1901	1901	0
315	20240425	160500	135262496	1901	1901	1901	1901	0
316	20240425	160400	135262496	1901	1901	1901	1901	0
317	20240425	160300	135262496	1901	1901	1901	1901	0
318	20240425	160200	135262496	1901	1901	1901	1901	0
319	20240425	160100	135262496	1901	1901	1901	1901	0
320	20240425	160000	135262496	1901	1901	1901	1901	0
321	20240425	155900	135262496	1901	1901	1901	1901	0
322	20240425	155800	135262496	1901	1901	1901	1901	0
323	20240425	155700	135262496	1901	1901	1901	1901	0
324	20240425	155600	135262496	1901	1901	1901	1901	0
325	20240425	155500	135262496	1901	1901	1901	1901	0
326	20240425	155400	135262496	1901	1901	1901	1901	0
327	20240425	155300	135262496	1901	1901	1901	1901	0
328	20240425	155200	135262496	1901	1901	1901	1901	0
329	20240425	155100	135262496	1901	1901	1901	1901	0
330	20240425	155000	135262496	1901	1901	1901	1901	0
331	20240425	154900	135262496	1901	1901	1901	1901	0
332	20240425	154800	135262496	1901	1901	1901	1901	1668
333	20240425	154700	135262496	1901	1901	1901	1901	0
334	20240425	154600	135262496	1901	1901	1901	1901	0
335	20240425	154500	135262496	1901	1901	1901	1901	0
336	20240425	154400	135262496	1901	1901	1901	1901	0
337	20240425	154300	135262496	1901	1901	1901	1901	0
338	20240425	154200	135262496	1901	1901	1901	1901	0
339	20240425	154100	135262496	1901	1901	1901	1901	0
340	20240425	154000	135262496	1901	1901	1901	1901	0
341	20240425	153900	135262496	1901	1901	1901	1901	0
342	20240425	153800	135262496	1901	1901	1901	1901	0
343	20240425	153700	135262496	1901	1901	1901	1901	0
344	20240425	153600	135262496	1901	1901	1901	1901	0
345	20240425	153500	135262496	1901	1901	1901	1901	0
346	20240425	153400	135262496	1901	1901	1901	1901	0
347	20240425	153300	135262496	1901	1901	1901	1901	0
348	20240425	153200	135262496	1901	1901	1901	1901	0
349	20240425	153100	135262496	1901	1901	1901	1901	0
350	20240425	153000	135262496	1901	1901	1901	1901	1668
351	20240425	152900	132091628	1901	1901	1901	1901	0
352	20240425	152800	132091628	1901	1901	1901	1901	0
353	20240425	152700	132091628	1901	1901	1901	1901	0
354	20240425	152600	132091628	1901	1901	1901	1901	0
355	20240425	152500	132091628	1901	1901	1901	1901	0
356	20240425	152400	132091628	1901	1901	1901	1901	0
357	20240425	152300	132091628	1901	1901	1901	1901	0
358	20240425	152200	132091628	1901	1901	1901	1901	0
359	20240425	152100	132091628	1901	1901	1901	1901	0
360	20240425	152000	132091628	1901	1901	1901	1901	0
361	20240425	151900	132091628	1901	1901	1901	1901	492
362	20240425	151800	131156336	1902	1902	1902	1901	1174
363	20240425	151700	128923562	1903	1912	1912	1903	2001
364	20240425	151600	125115650	1911	1911	1911	1911	0
365	20240425	151500	125115650	1911	1905	1911	1904	18
366	20240425	151400	125081335	1916	1916	1916	1916	0
367	20240425	151300	125081335	1916	1916	1916	1916	0
368	20240425	151200	125081335	1916	1907	1916	1907	150
369	20240425	151100	124794112	1904	1904	1904	1904	20
370	20240425	151000	124756032	1905	1906	1906	1905	125
371	20240425	150900	124517843	1906	1906	1906	1906	0
372	20240425	150800	124517843	1906	1907	1907	1906	130
373	20240425	150700	124270041	1916	1916	1916	1916	0
374	20240425	150600	124270041	1916	1916	1916	1916	0
375	20240425	150500	124270041	1916	1916	1916	1916	0
376	20240425	150400	124270041	1916	1915	1916	1915	2
377	20240425	150300	124266210	1906	1906	1906	1906	0
378	20240425	150200	124266210	1906	1906	1906	1906	0
379	20240425	150100	124266210	1906	1906	1906	1906	0
380	20240425	150000	124266210	1906	1906	1906	1906	0
381	20240425	145900	124266210	1906	1908	1908	1906	200
382	20240425	145800	123884836	1919	1919	1919	1919	0
383	20240425	145700	123884836	1919	1917	1919	1917	2662
384	20240425	145600	118776461	1916	1916	1916	1916	1
385	20240425	145500	118774545	1906	1907	1907	1906	251
386	20240425	145400	118296031	1921	1921	1921	1921	0
387	20240425	145300	118296031	1921	1921	1921	1921	0
388	20240425	145200	118296031	1921	1921	1921	1921	0
389	20240425	145100	118296031	1921	1921	1921	1921	25
390	20240425	145000	118248006	1921	1916	1921	1916	6
391	20240425	144900	118236495	1921	1921	1921	1921	0
392	20240425	144800	118236495	1921	1921	1921	1921	0
393	20240425	144700	118236495	1921	1921	1921	1921	0
394	20240425	144600	118236495	1921	1920	1921	1920	14
395	20240425	144500	118209603	1919	1906	1919	1906	14
396	20240425	144400	118182873	1926	1926	1926	1926	0
397	20240425	144300	118182873	1926	1926	1926	1926	0
398	20240425	144200	118182873	1926	1926	1926	1926	0
399	20240425	144100	118182873	1926	1917	1926	1917	10
400	20240425	144000	118163658	1930	1930	1930	1930	0
401	20240425	143900	118163658	1930	1930	1930	1930	0
402	20240425	143800	118163658	1930	1930	1930	1930	0
403	20240425	143700	118163658	1930	1921	1930	1921	16
404	20240425	143600	118132829	1931	1931	1931	1931	0
405	20240425	143500	118132829	1931	1931	1931	1931	0
406	20240425	143400	118132829	1931	1931	1931	1931	0
407	20240425	143300	118132829	1931	1919	1931	1919	200
408	20240425	143200	117747754	1918	1918	1918	1918	200
409	20240425	143100	117364154	1919	1919	1919	1919	0
410	20240425	143000	117364154	1919	1919	1919	1919	0
411	20240425	142900	117364154	1919	1919	1919	1919	0
412	20240425	142800	117364154	1919	1919	1919	1919	5
413	20240425	142700	117354559	1922	1919	1922	1919	4
414	20240425	142600	117346877	1927	1927	1927	1927	0
415	20240425	142500	117346877	1927	1927	1927	1927	0
416	20240425	142400	117346877	1927	1920	1927	1920	8
417	20240425	142300	117331489	1931	1931	1931	1931	0
418	20240425	142200	117331489	1931	1931	1931	1931	0
419	20240425	142100	117331489	1931	1922	1931	1922	500
420	20240425	142000	116368515	1927	1920	1928	1920	452
421	20240425	141900	115498793	1922	1922	1922	1922	15
422	20240425	141800	115469963	1922	1902	1922	1902	500
423	20240425	141700	114516796	1895	1895	1895	1895	0
424	20240425	141600	114516796	1895	1895	1895	1895	0
425	20240425	141500	114516796	1895	1895	1895	1895	0
426	20240425	141400	114516796	1895	1896	1896	1895	3076
427	20240425	141300	108687732	1896	1896	1896	1896	0
428	20240425	141200	108687732	1896	1896	1896	1896	10
429	20240425	141100	108668772	1895	1896	1896	1895	700
430	20240425	141000	107341893	1895	1895	1895	1895	0
431	20240425	140900	107341893	1895	1900	1900	1895	2049
432	20240425	140800	103454748	1900	1902	1902	1900	550
433	20240425	140700	102409624	1913	1913	1913	1913	1
434	20240425	140600	102407711	1915	1915	1915	1915	0
435	20240425	140500	102407711	1915	1915	1915	1915	1
436	20240425	140400	102405796	1901	1901	1901	1901	0
437	20240425	140300	102405796	1901	1908	1908	1901	300
438	20240425	140200	101834618	1908	1908	1908	1908	0
439	20240425	140100	101834618	1908	1908	1908	1908	0
440	20240425	140000	101834618	1908	1908	1908	1908	0
441	20240425	135900	101834618	1908	1911	1911	1908	368
442	20240425	135800	101132111	1911	1911	1911	1911	10
443	20240425	135700	101113001	1911	1911	1911	1911	0
444	20240425	135600	101113001	1911	1911	1911	1911	0
445	20240425	135500	101113001	1911	1911	1911	1911	450
446	20240425	135400	100253051	1918	1918	1918	1918	0
447	20240425	135300	100253051	1918	1915	1918	1915	4
448	20240425	135200	100245385	1911	1911	1911	1911	37
449	20240425	135100	100174678	1911	1911	1911	1911	0
450	20240425	135000	100174678	1911	1911	1911	1911	0
451	20240425	134900	100174678	1911	1911	1911	1911	60
452	20240425	134800	100060018	1911	1911	1911	1911	1
453	20240425	134700	100058107	1911	1911	1911	1911	101
454	20240425	134600	99865096	1913	1913	1913	1913	53
455	20240425	134500	99763707	1912	1912	1912	1912	0
456	20240425	134400	99763707	1912	1915	1915	1912	248
457	20240425	134300	99289381	1913	1913	1913	1913	0
458	20240425	134200	99289381	1913	1913	1913	1913	2
459	20240425	134100	99285555	1913	1913	1913	1913	0
460	20240425	134000	99285555	1913	1913	1913	1913	0
461	20240425	133900	99285555	1913	1923	1924	1913	3
462	20240425	133800	99279795	1913	1921	1924	1913	5
463	20240425	133700	99270191	1913	1913	1913	1913	0
464	20240425	133600	99270191	1913	1913	1913	1913	0
465	20240425	133500	99270191	1913	1913	1913	1913	0
466	20240425	133400	99270191	1913	1913	1913	1913	127
467	20240425	133300	99027240	1923	1923	1923	1923	0
468	20240425	133200	99027240	1923	1923	1923	1923	5
469	20240425	133100	99017625	1924	1924	1924	1924	0
470	20240425	133000	99017625	1924	1915	1924	1915	1000
471	20240425	132900	97100370	1915	1915	1915	1915	0
472	20240425	132800	97100370	1915	1915	1915	1915	0
473	20240425	132700	97100370	1915	1915	1915	1915	9
474	20240425	132600	97083135	1915	1915	1915	1915	0
475	20240425	132500	97083135	1915	1915	1915	1915	0
476	20240425	132400	97083135	1915	1915	1915	1915	1
477	20240425	132300	97081220	1916	1916	1916	1916	1
478	20240425	132200	97079304	1911	1911	1911	1911	0
479	20240425	132100	97079304	1911	1911	1911	1911	1
480	20240425	132000	97077393	1916	1916	1916	1916	0
481	20240425	131900	97077393	1916	1916	1916	1916	0
482	20240425	131800	97077393	1916	1913	1916	1913	6
483	20240425	131700	97065903	1912	1912	1912	1912	0
484	20240425	131600	97065903	1912	1912	1912	1912	1
485	20240425	131500	97063991	1911	1910	1911	1910	2
486	20240425	131400	97060170	1909	1909	1909	1909	1
487	20240425	131300	97058261	1908	1907	1908	1907	2
488	20240425	131200	97054446	1901	1901	1901	1901	0
489	20240425	131100	97054446	1901	1901	1901	1901	0
490	20240425	131000	97054446	1901	1901	1901	1901	0
491	20240425	130900	97054446	1901	1901	1901	1901	17
492	20240425	130800	97022129	1902	1902	1902	1902	0
493	20240425	130700	97022129	1902	1902	1902	1902	1
494	20240425	130600	97020227	1917	1917	1917	1917	0
495	20240425	130500	97020227	1917	1911	1918	1911	11
496	20240425	130400	96999163	1908	1903	1908	1903	9
497	20240425	130300	96982006	1902	1900	1902	1900	225
498	20240425	130200	96554504	1898	1898	1898	1898	117
499	20240425	130100	96332438	1898	1899	1899	1898	3
500	20240425	130000	96326743	1900	1900	1900	1900	0
501	20240425	125900	96326743	1900	1900	1900	1900	4
502	20240425	125800	96319143	1900	1900	1900	1900	3
503	20240425	125700	96313443	1899	1899	1899	1899	198
504	20240425	125600	95937441	1899	1899	1899	1899	0
505	20240425	125500	95937441	1899	1899	1899	1899	0
506	20240425	125400	95937441	1899	1899	1899	1899	1
507	20240425	125300	95935542	1900	1902	1902	1900	61
508	20240425	125200	95819639	1903	1903	1903	1903	0
509	20240425	125100	95819639	1903	1903	1903	1903	1
510	20240425	125000	95817736	1903	1903	1903	1903	0
511	20240425	124900	95817736	1903	1903	1903	1903	0
512	20240425	124800	95817736	1903	1903	1903	1903	1
513	20240425	124700	95815833	1904	1904	1904	1904	1
514	20240425	124600	95813929	1895	1895	1895	1895	0
515	20240425	124500	95813929	1895	1901	1901	1895	2700
516	20240425	124400	90691616	1909	1909	1909	1909	0
517	20240425	124300	90691616	1909	1909	1909	1909	0
518	20240425	124200	90691616	1909	1909	1909	1909	0
519	20240425	124100	90691616	1909	1904	1909	1904	7
520	20240425	124000	90678268	1903	1903	1903	1903	0
521	20240425	123900	90678268	1903	1903	1903	1903	1
522	20240425	123800	90676365	1899	1899	1899	1899	0
523	20240425	123700	90676365	1899	1899	1899	1899	0
524	20240425	123600	90676365	1899	1899	1899	1899	0
525	20240425	123500	90676365	1899	1899	1899	1899	461
526	20240425	123400	89800926	1899	1899	1899	1899	0
527	20240425	123300	89800926	1899	1899	1899	1899	0
528	20240425	123200	89800926	1899	1903	1903	1899	806
529	20240425	123100	88268047	1904	1904	1904	1904	502
530	20240425	123000	87312239	1905	1906	1906	1905	2
531	20240425	122900	87308428	1907	1907	1907	1907	0
532	20240425	122800	87308428	1907	1907	1907	1907	1
533	20240425	122700	87306521	1907	1907	1907	1907	0
534	20240425	122600	87306521	1907	1907	1907	1907	0
535	20240425	122500	87306521	1907	1907	1907	1907	0
536	20240425	122400	87306521	1907	1907	1907	1907	0
537	20240425	122300	87306521	1907	1907	1907	1907	0
538	20240425	122200	87306521	1907	1907	1907	1907	0
539	20240425	122100	87306521	1907	1908	1908	1907	2
540	20240425	122000	87302706	1909	1909	1909	1909	0
541	20240425	121900	87302706	1909	1909	1909	1909	1
542	20240425	121800	87300797	1905	1905	1905	1905	0
543	20240425	121700	87300797	1905	1905	1905	1905	0
544	20240425	121600	87300797	1905	1906	1906	1905	2
545	20240425	121500	87296986	1907	1909	1909	1907	3
546	20240425	121400	87291262	1909	1909	1909	1909	1
547	20240425	121300	87289353	1908	1908	1908	1908	0
548	20240425	121200	87289353	1908	1905	1908	1905	4
549	20240425	121100	87281727	1910	1910	1910	1910	0
550	20240425	121000	87281727	1910	1910	1910	1910	0
551	20240425	120900	87281727	1910	1907	1910	1907	4
552	20240425	120800	87274093	1909	1909	1909	1909	0
553	20240425	120700	87274093	1909	1909	1909	1909	0
554	20240425	120600	87274093	1909	1908	1909	1908	2
555	20240425	120500	87270276	1907	1905	1907	1905	3
556	20240425	120400	87264558	1900	1900	1900	1900	0
557	20240425	120300	87264558	1900	1900	1900	1900	0
558	20240425	120200	87264558	1900	1900	1900	1900	0
559	20240425	120100	87264558	1900	1900	1900	1900	20
560	20240425	120000	87226558	1900	1900	1900	1900	0
561	20240425	115900	87226558	1900	1900	1900	1900	0
562	20240425	115800	87226558	1900	1900	1900	1900	0
563	20240425	115700	87226558	1900	1900	1900	1900	0
564	20240425	115600	87226558	1900	1900	1900	1900	0
565	20240425	115500	87226558	1900	1900	1900	1900	0
566	20240425	115400	87226558	1900	1900	1900	1900	0
567	20240425	115300	87226558	1900	1905	1905	1900	93
568	20240425	115200	87049448	1905	1905	1905	1905	0
569	20240425	115100	87049448	1905	1905	1905	1905	10
570	20240425	115000	87030398	1905	1905	1905	1905	1
571	20240425	114900	87028493	1900	1900	1900	1900	0
572	20240425	114800	87028493	1900	1900	1900	1900	0
573	20240425	114700	87028493	1900	1900	1900	1900	6
574	20240425	114600	87017093	1902	1902	1902	1902	0
575	20240425	114500	87017093	1902	1902	1902	1902	0
576	20240425	114400	87017093	1902	1902	1902	1902	0
577	20240425	114300	87017093	1902	1902	1902	1902	0
578	20240425	114200	87017093	1902	1902	1902	1902	0
579	20240425	114100	87017093	1902	1902	1902	1902	0
580	20240425	114000	87017093	1902	1902	1902	1902	1
581	20240425	113900	87015191	1905	1905	1905	1905	0
582	20240425	113800	87015191	1905	1905	1905	1905	6
583	20240425	113700	87003761	1902	1902	1902	1902	0
584	20240425	113600	87003761	1902	1902	1902	1902	0
585	20240425	113500	87003761	1902	1902	1902	1902	0
586	20240425	113400	87003761	1902	1902	1902	1902	0
587	20240425	113300	87003761	1902	1902	1902	1902	0
588	20240425	113200	87003761	1902	1900	1905	1900	28
589	20240425	113100	86950529	1900	1900	1900	1900	29
590	20240425	113000	86895429	1900	1900	1900	1900	0
591	20240425	112900	86895429	1900	1900	1900	1900	0
592	20240425	112800	86895429	1900	1900	1900	1900	0
593	20240425	112700	86895429	1900	1900	1900	1900	0
594	20240425	112600	86895429	1900	1900	1900	1900	0
595	20240425	112500	86895429	1900	1900	1900	1900	0
596	20240425	112400	86895429	1900	1900	1900	1900	0
597	20240425	112300	86895429	1900	1900	1900	1900	2
598	20240425	112200	86891629	1905	1905	1905	1905	5
599	20240425	112100	86882104	1905	1905	1905	1905	1
600	20240425	112000	86880199	1905	1905	1905	1905	0
601	20240425	111900	86880199	1905	1905	1905	1905	1
602	20240425	111800	86878294	1900	1900	1900	1900	1
603	20240425	111700	86876394	1905	1904	1905	1904	2
604	20240425	111600	86872585	1904	1904	1904	1904	0
605	20240425	111500	86872585	1904	1904	1904	1904	1
606	20240425	111400	86870681	1903	1901	1903	1901	4
607	20240425	111300	86863074	1893	1893	1893	1893	0
608	20240425	111200	86863074	1893	1893	1893	1893	0
609	20240425	111100	86863074	1893	1897	1897	1893	999
610	20240425	111000	84971054	1899	1899	1899	1899	0
611	20240425	110900	84971054	1899	1899	1899	1899	0
612	20240425	110800	84971054	1899	1899	1899	1899	387
613	20240425	110700	84236141	1899	1899	1899	1899	0
614	20240425	110600	84236141	1899	1899	1899	1899	0
615	20240425	110500	84236141	1899	1899	1899	1899	269
616	20240425	110400	83725310	1899	1899	1899	1899	731
617	20240425	110300	82337141	1905	1905	1905	1905	43
618	20240425	110200	82255226	1910	1910	1910	1910	0
619	20240425	110100	82255226	1910	1910	1910	1910	0
620	20240425	110000	82255226	1910	1900	1910	1900	1064
621	20240425	105900	80224695	1896	1896	1896	1896	1
622	20240425	105800	80222799	1896	1896	1896	1896	0
623	20240425	105700	80222799	1896	1896	1896	1896	200
624	20240425	105600	79843599	1896	1896	1896	1896	1
625	20240425	105500	79841703	1892	1901	1901	1892	2316
626	20240425	105400	75452329	1899	1899	1899	1899	0
627	20240425	105300	75452329	1899	1899	1899	1899	45
628	20240425	105200	75366874	1897	1897	1897	1897	0
629	20240425	105100	75366874	1897	1899	1899	1897	799
630	20240425	105000	73850241	1899	1901	1901	1899	2410
631	20240425	104900	69271231	1901	1901	1901	1901	479
632	20240425	104800	68360652	1901	1901	1901	1901	293
633	20240425	104700	67803659	1900	1900	1900	1900	0
634	20240425	104600	67803659	1900	1900	1900	1900	0
635	20240425	104500	67803659	1900	1906	1906	1900	2960
636	20240425	104400	62171977	1905	1905	1905	1905	0
637	20240425	104300	62171977	1905	1905	1905	1905	0
638	20240425	104200	62171977	1905	1910	1910	1905	130
639	20240425	104100	61924125	1918	1918	1918	1918	0
640	20240425	104000	61924125	1918	1909	1918	1909	3
641	20240425	103900	61918389	1918	1910	1918	1910	30
642	20240425	103800	61861081	1910	1910	1910	1910	0
643	20240425	103700	61861081	1910	1910	1910	1910	0
644	20240425	103600	61861081	1910	1910	1910	1910	0
645	20240425	103500	61861081	1910	1910	1910	1910	1
646	20240425	103400	61859171	1910	1910	1910	1910	0
647	20240425	103300	61859171	1910	1910	1910	1910	30
648	20240425	103200	61801871	1910	1910	1910	1910	0
649	20240425	103100	61801871	1910	1910	1910	1910	0
650	20240425	103000	61801871	1910	1910	1910	1910	0
651	20240425	102900	61801871	1910	1910	1910	1910	100
652	20240425	102800	61610871	1918	1918	1918	1918	0
653	20240425	102700	61610871	1918	1918	1918	1918	0
654	20240425	102600	61610871	1918	1918	1918	1918	0
655	20240425	102500	61610871	1918	1917	1918	1917	260
656	20240425	102400	61112218	1918	1918	1918	1918	0
657	20240425	102300	61112218	1918	1918	1918	1918	3
658	20240425	102200	61106464	1900	1909	1909	1900	7000
659	20240425	102100	47787194	1910	1910	1910	1910	0
660	20240425	102000	47787194	1910	1912	1912	1910	993
661	20240425	101900	45889232	1920	1920	1920	1920	0
662	20240425	101800	45889232	1920	1920	1920	1920	0
663	20240425	101700	45889232	1920	1912	1920	1911	146
664	20240425	101600	45610126	1911	1911	1911	1911	0
665	20240425	101500	45610126	1911	1911	1911	1911	0
666	20240425	101400	45610126	1911	1911	1911	1911	0
667	20240425	101300	45610126	1911	1915	1915	1911	3000
668	20240425	101200	39872549	1920	1922	1924	1920	24
669	20240425	101100	39826446	1921	1921	1921	1921	1
670	20240425	101000	39824525	1920	1920	1920	1920	17
671	20240425	100900	39791885	1915	1915	1915	1915	0
672	20240425	100800	39791885	1915	1915	1915	1915	0
673	20240425	100700	39791885	1915	1915	1915	1914	144
674	20240425	100600	39516126	1915	1915	1915	1915	143
675	20240425	100500	39242281	1915	1915	1915	1915	0
676	20240425	100400	39242281	1915	1915	1915	1915	779
677	20240425	100300	37750496	1915	1915	1915	1915	0
678	20240425	100200	37750496	1915	1915	1915	1915	0
679	20240425	100100	37750496	1915	1916	1916	1914	640
680	20240425	100000	36525332	1915	1922	1922	1915	201
681	20240425	095900	36140410	1915	1915	1915	1915	0
682	20240425	095800	36140410	1915	1924	1926	1915	4
683	20240425	095700	36132720	1923	1922	1923	1922	2
684	20240425	095600	36128875	1913	1922	1926	1913	16
685	20240425	095500	36098082	1913	1913	1913	1913	1
686	20240425	095400	36096169	1928	1922	1928	1922	7
687	20240425	095300	36082694	1912	1916	1916	1912	2005
688	20240425	095200	32243358	1917	1917	1917	1917	50
689	20240425	095100	32147508	1916	1916	1916	1916	0
690	20240425	095000	32147508	1916	1918	1918	1916	4592
691	20240425	094900	23344664	1917	1918	1918	1917	966
692	20240425	094800	21492822	1917	1917	1917	1917	221
693	20240425	094700	21069165	1917	1917	1917	1917	443
694	20240425	094600	20219934	1918	1920	1920	1918	205
695	20240425	094500	19826660	1928	1928	1928	1928	0
696	20240425	094400	19826660	1928	1928	1928	1928	0
697	20240425	094300	19826660	1928	1928	1928	1928	0
698	20240425	094200	19826660	1928	1928	1928	1928	0
699	20240425	094100	19826660	1928	1928	1928	1928	0
700	20240425	094000	19826660	1928	1928	1928	1928	0
701	20240425	093900	19826660	1928	1925	1928	1925	4
702	20240425	093800	19818954	1917	1917	1917	1917	0
703	20240425	093700	19818954	1917	1917	1917	1917	10
704	20240425	093600	19799784	1928	1928	1928	1928	0
705	20240425	093500	19799784	1928	1928	1928	1928	0
706	20240425	093400	19799784	1928	1928	1928	1928	0
707	20240425	093300	19799784	1928	1928	1928	1928	0
708	20240425	093200	19799784	1928	1928	1928	1928	3
709	20240425	093100	19794000	1928	1928	1928	1928	1
710	20240425	093000	19792072	1916	1916	1916	1916	0
711	20240425	092900	19792072	1916	1919	1919	1916	730
712	20240425	092800	18392303	1919	1926	1926	1919	983
713	20240425	092700	16504104	1928	1928	1928	1928	1
714	20240425	092600	16502176	1928	1928	1928	1928	14
715	20240425	092500	16475184	1928	1928	1928	1928	0
716	20240425	092400	16475184	1928	1928	1928	1928	0
717	20240425	092300	16475184	1928	1928	1928	1928	100
718	20240425	092200	16282384	1933	1933	1933	1933	0
719	20240425	092100	16282384	1933	1933	1933	1933	0
720	20240425	092000	16282384	1933	1933	1933	1933	1
721	20240425	091900	16280451	1922	1922	1922	1922	0
722	20240425	091800	16280451	1922	1922	1922	1922	0
723	20240425	091700	16280451	1922	1923	1923	1922	1286
724	20240425	091600	13808116	1923	1923	1923	1923	1
725	20240425	091500	13806193	1933	1933	1933	1933	0
726	20240425	091400	13806193	1933	1933	1933	1933	0
727	20240425	091300	13806193	1933	1933	1933	1933	0
728	20240425	091200	13806193	1933	1928	1933	1928	601
729	20240425	091100	12645220	1922	1922	1922	1922	0
730	20240425	091000	12645220	1922	1922	1922	1922	995
731	20240425	090900	10732830	1922	1923	1923	1922	1000
732	20240425	090800	8810785	1922	1922	1922	1922	0
733	20240425	090700	8810785	1922	1922	1922	1922	0
734	20240425	090600	8810785	1922	1922	1922	1922	0
735	20240425	090500	8810785	1922	1922	1922	1922	89
736	20240425	090400	8639727	1922	1923	1923	1922	100
737	20240425	090300	8447474	1922	1922	1922	1922	0
738	20240425	090200	8447474	1922	1922	1922	1922	1
739	20240425	090100	8445552	1933	1932	1933	1932	94
740	20240425	090000	8263860	1920	1933	1933	1918	4188