KissMeData/011080/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	184000	4835683638	1905	1905	1905	1905	19523
3	20250422	183900	4835683638	1905	1905	1905	1905	0
4	20250422	183800	4835683638	1905	1905	1905	1905	0
5	20250422	183700	4835683638	1905	1905	1905	1905	0
6	20250422	183600	4835683638	1905	1905	1905	1905	0
7	20250422	183500	4835683638	1905	1905	1905	1905	0
8	20250422	183400	4835683638	1905	1905	1905	1905	0
9	20250422	183300	4835683638	1905	1905	1905	1905	0
10	20250422	183200	4835683638	1905	1905	1905	1905	0
11	20250422	183100	4835683638	1905	1905	1905	1905	0
12	20250422	183000	4835683638	1905	1905	1905	1905	0
13	20250422	182900	4835683638	1905	1905	1905	1905	0
14	20250422	182800	4835683638	1905	1905	1905	1905	0
15	20250422	182700	4835683638	1905	1905	1905	1905	0
16	20250422	182600	4835683638	1905	1905	1905	1905	0
17	20250422	182500	4835683638	1905	1905	1905	1905	0
18	20250422	182400	4835683638	1905	1905	1905	1905	0
19	20250422	182300	4835683638	1905	1905	1905	1905	0
20	20250422	182200	4835683638	1905	1905	1905	1905	0
21	20250422	182100	4835683638	1905	1905	1905	1905	0
22	20250422	182000	4835683638	1905	1905	1905	1905	0
23	20250422	181900	4835683638	1905	1905	1905	1905	0
24	20250422	181800	4835683638	1905	1905	1905	1905	0
25	20250422	181700	4835683638	1905	1905	1905	1905	0
26	20250422	181600	4835683638	1905	1905	1905	1905	0
27	20250422	181500	4835683638	1905	1905	1905	1905	0
28	20250422	181400	4835683638	1905	1905	1905	1905	0
29	20250422	181300	4835683638	1905	1905	1905	1905	0
30	20250422	181200	4835683638	1905	1905	1905	1905	0
31	20250422	181100	4835683638	1905	1905	1905	1905	0
32	20250422	181000	4835683638	1905	1905	1905	1905	19523
33	20250422	180900	4835683638	1905	1905	1905	1905	0
34	20250422	180800	4835683638	1905	1905	1905	1905	0
35	20250422	180700	4835683638	1905	1905	1905	1905	0
36	20250422	180600	4835683638	1905	1905	1905	1905	0
37	20250422	180500	4835683638	1905	1905	1905	1905	0
38	20250422	180400	4835683638	1905	1905	1905	1905	0
39	20250422	180300	4835683638	1905	1905	1905	1905	0
40	20250422	180200	4835683638	1905	1905	1905	1905	0
41	20250422	180100	4835683638	1905	1905	1905	1905	0
42	20250422	180000	4835683638	1905	1905	1905	1905	0
43	20250422	175900	4835683638	1905	1905	1905	1905	0
44	20250422	175800	4835683638	1905	1905	1905	1905	0
45	20250422	175700	4835683638	1905	1905	1905	1905	0
46	20250422	175600	4835683638	1905	1905	1905	1905	0
47	20250422	175500	4835683638	1905	1905	1905	1905	0
48	20250422	175400	4835683638	1905	1905	1905	1905	0
49	20250422	175300	4835683638	1905	1905	1905	1905	0
50	20250422	175200	4835683638	1905	1905	1905	1905	0
51	20250422	175100	4835683638	1905	1905	1905	1905	0
52	20250422	175000	4835683638	1905	1905	1905	1905	0
53	20250422	174900	4835683638	1905	1905	1905	1905	0
54	20250422	174800	4835683638	1905	1905	1905	1905	0
55	20250422	174700	4835683638	1905	1905	1905	1905	0
56	20250422	174600	4835683638	1905	1905	1905	1905	0
57	20250422	174500	4835683638	1905	1905	1905	1905	0
58	20250422	174400	4835683638	1905	1905	1905	1905	0
59	20250422	174300	4835683638	1905	1905	1905	1905	0
60	20250422	174200	4835683638	1905	1905	1905	1905	0
61	20250422	174100	4835683638	1905	1905	1905	1905	0
62	20250422	174000	4835683638	1905	1905	1905	1905	19523
63	20250422	173900	4835683638	1905	1905	1905	1905	0
64	20250422	173800	4835683638	1905	1905	1905	1905	0
65	20250422	173700	4835683638	1905	1905	1905	1905	0
66	20250422	173600	4835683638	1905	1905	1905	1905	0
67	20250422	173500	4835683638	1905	1905	1905	1905	0
68	20250422	173400	4835683638	1905	1905	1905	1905	0
69	20250422	173300	4835683638	1905	1905	1905	1905	0
70	20250422	173200	4835683638	1905	1905	1905	1905	0
71	20250422	173100	4835683638	1905	1905	1905	1905	0
72	20250422	173000	4835683638	1905	1905	1905	1905	0
73	20250422	172900	4835683638	1905	1905	1905	1905	0
74	20250422	172800	4835683638	1905	1905	1905	1905	0
75	20250422	172700	4835683638	1905	1905	1905	1905	0
76	20250422	172600	4835683638	1905	1905	1905	1905	0
77	20250422	172500	4835683638	1905	1905	1905	1905	0
78	20250422	172400	4835683638	1905	1905	1905	1905	0
79	20250422	172300	4835683638	1905	1905	1905	1905	0
80	20250422	172200	4835683638	1905	1905	1905	1905	0
81	20250422	172100	4835683638	1905	1905	1905	1905	0
82	20250422	172000	4835683638	1905	1905	1905	1905	0
83	20250422	171900	4835683638	1905	1905	1905	1905	0
84	20250422	171800	4835683638	1905	1905	1905	1905	0
85	20250422	171700	4835683638	1905	1905	1905	1905	0
86	20250422	171600	4835683638	1905	1905	1905	1905	0
87	20250422	171500	4835683638	1905	1905	1905	1905	0
88	20250422	171400	4835683638	1905	1905	1905	1905	0
89	20250422	171300	4835683638	1905	1905	1905	1905	0
90	20250422	171200	4835683638	1905	1905	1905	1905	0
91	20250422	171100	4835683638	1905	1905	1905	1905	0
92	20250422	171000	4835683638	1905	1905	1905	1905	19523
93	20250422	170900	4835683638	1905	1905	1905	1905	0
94	20250422	170800	4835683638	1905	1905	1905	1905	0
95	20250422	170700	4835683638	1905	1905	1905	1905	0
96	20250422	170600	4835683638	1905	1905	1905	1905	0
97	20250422	170500	4835683638	1905	1905	1905	1905	0
98	20250422	170400	4835683638	1905	1905	1905	1905	0
99	20250422	170300	4835683638	1905	1905	1905	1905	0
100	20250422	170200	4835683638	1905	1905	1905	1905	0
101	20250422	170100	4835683638	1905	1905	1905	1905	0
102	20250422	170000	4835683638	1905	1905	1905	1905	0
103	20250422	165900	4835683638	1905	1905	1905	1905	0
104	20250422	165800	4835683638	1905	1905	1905	1905	0
105	20250422	165700	4835683638	1905	1905	1905	1905	0
106	20250422	165600	4835683638	1905	1905	1905	1905	0
107	20250422	165500	4835683638	1905	1905	1905	1905	0
108	20250422	165400	4835683638	1905	1905	1905	1905	0
109	20250422	165300	4835683638	1905	1905	1905	1905	0
110	20250422	165200	4835683638	1905	1905	1905	1905	0
111	20250422	165100	4835683638	1905	1905	1905	1905	0
112	20250422	165000	4835683638	1905	1905	1905	1905	0
113	20250422	164900	4835683638	1905	1905	1905	1905	0
114	20250422	164800	4835683638	1905	1905	1905	1905	0
115	20250422	164700	4835683638	1905	1905	1905	1905	0
116	20250422	164600	4835683638	1905	1905	1905	1905	0
117	20250422	164500	4835683638	1905	1905	1905	1905	0
118	20250422	164400	4835683638	1905	1905	1905	1905	0
119	20250422	164300	4835683638	1905	1905	1905	1905	0
120	20250422	164200	4835683638	1905	1905	1905	1905	0
121	20250422	164100	4835683638	1905	1905	1905	1905	0
122	20250422	164000	4835683638	1905	1905	1905	1905	19523
123	20250422	163900	4835683638	1905	1905	1905	1905	0
124	20250422	163800	4835683638	1905	1905	1905	1905	0
125	20250422	163700	4835683638	1905	1905	1905	1905	0
126	20250422	163600	4835683638	1905	1905	1905	1905	0
127	20250422	163500	4835683638	1905	1905	1905	1905	0
128	20250422	163400	4835683638	1905	1905	1905	1905	0
129	20250422	163300	4835683638	1905	1905	1905	1905	0
130	20250422	163200	4835683638	1905	1905	1905	1905	0
131	20250422	163100	4835683638	1905	1905	1905	1905	0
132	20250422	163000	4835683638	1905	1905	1905	1905	0
133	20250422	162900	4835683638	1905	1905	1905	1905	0
134	20250422	162800	4835683638	1905	1905	1905	1905	0
135	20250422	162700	4835683638	1905	1905	1905	1905	0
136	20250422	162600	4835683638	1905	1905	1905	1905	0
137	20250422	162500	4835683638	1905	1905	1905	1905	0
138	20250422	162400	4835683638	1905	1905	1905	1905	0
139	20250422	162300	4835683638	1905	1905	1905	1905	0
140	20250422	162200	4835683638	1905	1905	1905	1905	0
141	20250422	162100	4835683638	1905	1905	1905	1905	0
142	20250422	162000	4835683638	1905	1905	1905	1905	0
143	20250422	161900	4835683638	1905	1905	1905	1905	0
144	20250422	161800	4835683638	1905	1905	1905	1905	0
145	20250422	161700	4835683638	1905	1905	1905	1905	0
146	20250422	161600	4835683638	1905	1905	1905	1905	0
147	20250422	161500	4835683638	1905	1905	1905	1905	0
148	20250422	161400	4835683638	1905	1905	1905	1905	0
149	20250422	161300	4835683638	1905	1905	1905	1905	0
150	20250422	161200	4835683638	1905	1905	1905	1905	0
151	20250422	161100	4835683638	1905	1905	1905	1905	0
152	20250422	161000	4835683638	1905	1905	1905	1905	19523
153	20250422	160900	4835683638	1905	1905	1905	1905	0
154	20250422	160800	4835683638	1905	1905	1905	1905	0
155	20250422	160700	4835683638	1905	1905	1905	1905	0
156	20250422	160600	4835683638	1905	1905	1905	1905	0
157	20250422	160500	4835683638	1905	1905	1905	1905	0
158	20250422	160400	4835683638	1905	1905	1905	1905	0
159	20250422	160300	4835683638	1905	1905	1905	1905	0
160	20250422	160200	4835683638	1905	1905	1905	1905	0
161	20250422	160100	4835683638	1905	1905	1905	1905	0
162	20250422	160000	4835683638	1905	1905	1905	1905	0
163	20250422	155900	4835683638	1905	1905	1905	1905	0
164	20250422	155800	4835683638	1905	1905	1905	1905	0
165	20250422	155700	4835683638	1905	1905	1905	1905	0
166	20250422	155600	4835683638	1905	1905	1905	1905	0
167	20250422	155500	4835683638	1905	1905	1905	1905	0
168	20250422	155400	4835683638	1905	1905	1905	1905	0
169	20250422	155300	4835683638	1905	1905	1905	1905	0
170	20250422	155200	4835683638	1905	1905	1905	1905	0
171	20250422	155100	4835683638	1905	1905	1905	1905	0
172	20250422	155000	4835683638	1905	1905	1905	1905	0
173	20250422	154900	4835683638	1905	1905	1905	1905	0
174	20250422	154800	4835683638	1905	1905	1905	1905	0
175	20250422	154700	4835683638	1905	1905	1905	1905	0
176	20250422	154600	4835683638	1905	1905	1905	1905	0
177	20250422	154500	4835683638	1905	1905	1905	1905	0
178	20250422	154400	4835683638	1905	1905	1905	1905	0
179	20250422	154300	4835683638	1905	1905	1905	1905	0
180	20250422	154200	4835683638	1905	1905	1905	1905	0
181	20250422	154100	4835683638	1905	1905	1905	1905	0
182	20250422	154000	4835683638	1905	1905	1905	1905	19523
183	20250422	153900	4835683638	1905	1905	1905	1905	0
184	20250422	153800	4835683638	1905	1905	1905	1905	0
185	20250422	153700	4835683638	1905	1905	1905	1905	0
186	20250422	153600	4835683638	1905	1905	1905	1905	0
187	20250422	153500	4835683638	1905	1905	1905	1905	0
188	20250422	153400	4835683638	1905	1905	1905	1905	0
189	20250422	153300	4835683638	1905	1905	1905	1905	0
190	20250422	153200	4835683638	1905	1905	1905	1905	0
191	20250422	153100	4835683638	1905	1905	1905	1905	0
192	20250422	153000	4835683638	1905	1905	1905	1905	19523
193	20250422	152900	4798492323	1904	1904	1904	1904	0
194	20250422	152800	4798492323	1904	1904	1904	1904	0
195	20250422	152700	4798492323	1904	1904	1904	1904	0
196	20250422	152600	4798492323	1904	1904	1904	1904	0
197	20250422	152500	4798492323	1904	1904	1904	1904	0
198	20250422	152400	4798492323	1904	1904	1904	1904	0
199	20250422	152300	4798492323	1904	1904	1904	1904	0
200	20250422	152200	4798492323	1904	1904	1904	1904	0
201	20250422	152100	4798492323	1904	1904	1904	1904	0
202	20250422	152000	4798492323	1904	1904	1904	1904	0
203	20250422	151900	4798492323	1904	1913	1913	1903	18719
204	20250422	151800	4762768843	1913	1918	1920	1913	8394
205	20250422	151700	4746673975	1919	1918	1919	1915	505
206	20250422	151600	4745705686	1920	1913	1920	1913	3598
207	20250422	151500	4738809315	1913	1910	1913	1910	2614
208	20250422	151400	4733815099	1912	1912	1912	1910	15962
209	20250422	151300	4703313928	1911	1915	1915	1911	1781
210	20250422	151200	4699908300	1915	1915	1916	1915	490
211	20250422	151100	4698969898	1915	1917	1917	1915	2708
212	20250422	151000	4693781550	1916	1918	1918	1916	6268
213	20250422	150900	4681768343	1920	1918	1921	1917	1711
214	20250422	150800	4678486302	1918	1919	1921	1918	3147
215	20250422	150700	4672444253	1920	1921	1923	1920	1973
216	20250422	150600	4668655594	1923	1923	1925	1921	2855
217	20250422	150500	4663167173	1924	1922	1925	1922	1943
218	20250422	150400	4659430787	1922	1918	1922	1918	359
219	20250422	150300	4658741970	1918	1920	1920	1918	763
220	20250422	150200	4657277228	1920	1920	1920	1920	1379
221	20250422	150100	4654629548	1920	1922	1922	1918	1079
222	20250422	150000	4652557664	1923	1917	1923	1917	962
223	20250422	145900	4650710447	1917	1915	1917	1915	933
224	20250422	145800	4648923113	1915	1913	1915	1913	10029
225	20250422	145700	4629734132	1913	1913	1913	1913	645
226	20250422	145600	4628500247	1913	1913	1913	1910	1052
227	20250422	145500	4626487786	1913	1908	1915	1908	12936
228	20250422	145400	4601801502	1907	1915	1915	1907	7373
229	20250422	145300	4587731476	1915	1915	1915	1907	3788
230	20250422	145200	4580504930	1908	1909	1915	1907	6398
231	20250422	145100	4568292826	1907	1913	1915	1907	5248
232	20250422	145000	4558270945	1913	1911	1913	1910	2297
233	20250422	144900	4553883542	1910	1916	1916	1910	5793
234	20250422	144800	4542811665	1916	1917	1917	1910	3499
235	20250422	144700	4536126118	1917	1920	1922	1914	5578
236	20250422	144600	4525427821	1922	1923	1923	1922	2359
237	20250422	144500	4520893822	1923	1919	1923	1919	1509
238	20250422	144400	4517995029	1919	1920	1920	1918	5494
239	20250422	144300	4507451909	1920	1918	1922	1918	4469
240	20250422	144200	4498869590	1918	1914	1919	1914	1705
241	20250422	144100	4495600689	1913	1912	1913	1912	719
242	20250422	144000	4494225246	1910	1909	1911	1906	2070
243	20250422	143900	4490273353	1906	1906	1906	1906	426
244	20250422	143800	4489461397	1906	1911	1911	1906	6083
245	20250422	143700	4477847957	1911	1916	1916	1911	3749
246	20250422	143600	4470677861	1917	1915	1917	1914	6222
247	20250422	143500	4458762065	1913	1912	1915	1912	5413
248	20250422	143400	4448406281	1914	1913	1914	1913	313
249	20250422	143300	4447807230	1914	1913	1914	1912	2145
250	20250422	143200	4443704501	1913	1913	1914	1912	1243
251	20250422	143100	4441326833	1913	1913	1913	1913	549
252	20250422	143000	4440276596	1914	1912	1914	1912	3362
253	20250422	142900	4433846493	1914	1912	1915	1912	5260
254	20250422	142800	4423785110	1912	1910	1912	1910	3846
255	20250422	142700	4416437104	1910	1907	1910	1907	248
256	20250422	142600	4415963932	1908	1908	1908	1906	2738
257	20250422	142500	4410740818	1911	1907	1911	1907	2195
258	20250422	142400	4406548769	1907	1906	1910	1906	8245
259	20250422	142300	4390823149	1906	1906	1909	1906	3162
260	20250422	142200	4384789104	1906	1906	1909	1906	86
261	20250422	142100	4384625107	1906	1905	1906	1905	1371
262	20250422	142000	4382012012	1906	1906	1910	1906	1406
263	20250422	141900	4379330688	1907	1907	1907	1905	2044
264	20250422	141800	4375435167	1907	1905	1907	1903	8419
265	20250422	141700	4359409296	1905	1905	1905	1904	1200
266	20250422	141600	4357123867	1905	1904	1910	1904	3407
267	20250422	141500	4350634596	1904	1905	1906	1904	3574
268	20250422	141400	4343828144	1906	1907	1907	1905	911
269	20250422	141300	4342091782	1907	1910	1910	1907	3509
270	20250422	141200	4335396390	1911	1910	1911	1910	392
271	20250422	141100	4334647388	1911	1911	1911	1905	4880
272	20250422	141000	4325342822	1911	1912	1912	1911	698
273	20250422	140900	4324008579	1912	1909	1915	1909	13646
274	20250422	140800	4297936270	1909	1907	1909	1905	18423
275	20250422	140700	4262804124	1908	1906	1908	1906	926
276	20250422	140600	4261039044	1907	1907	1908	1906	5664
277	20250422	140500	4250238927	1908	1909	1910	1907	4325
278	20250422	140400	4241984711	1910	1910	1910	1910	1586
279	20250422	140300	4238955451	1910	1909	1910	1909	57
280	20250422	140200	4238846587	1907	1910	1911	1907	16249
281	20250422	140100	4207823954	1911	1913	1913	1911	6879
282	20250422	140000	4194676015	1912	1912	1912	1911	9171
283	20250422	135900	4177143307	1912	1914	1914	1912	2247
284	20250422	135800	4172845372	1914	1915	1915	1914	4490
285	20250422	135700	4164249449	1915	1915	1915	1914	4423
286	20250422	135600	4155779505	1915	1915	1915	1915	5133
287	20250422	135500	4145949810	1915	1917	1919	1915	5315
288	20250422	135400	4135768309	1918	1918	1918	1918	475
289	20250422	135300	4134857259	1919	1919	1919	1916	2938
290	20250422	135200	4129222951	1918	1915	1918	1915	4581
291	20250422	135100	4120442263	1916	1916	1917	1916	1043
292	20250422	135000	4118443740	1915	1916	1916	1915	6082
293	20250422	134900	4106795606	1916	1917	1917	1915	6974
294	20250422	134800	4093436133	1917	1916	1917	1916	3426
295	20250422	134700	4086871655	1917	1916	1917	1916	463
296	20250422	134600	4085984372	1916	1916	1917	1916	582
297	20250422	134500	4084869259	1915	1918	1919	1915	9332
298	20250422	134400	4066989420	1917	1917	1917	1917	358
299	20250422	134300	4066303134	1917	1921	1921	1916	6439
300	20250422	134200	4053953510	1923	1924	1924	1921	932
301	20250422	134100	4052161571	1921	1924	1924	1921	1405
302	20250422	134000	4049461279	1925	1920	1928	1920	6131
303	20250422	133900	4037666446	1920	1920	1921	1920	735
304	20250422	133800	4036255244	1917	1921	1921	1917	1540
305	20250422	133700	4033303033	1922	1916	1922	1915	3152
306	20250422	133600	4027262608	1916	1917	1923	1915	13893
307	20250422	133500	4000596956	1915	1918	1920	1915	6214
308	20250422	133400	3988684791	1919	1920	1920	1919	325
309	20250422	133300	3988061070	1920	1921	1921	1920	661
310	20250422	133200	3986791439	1918	1919	1919	1917	5864
311	20250422	133100	3975541837	1919	1921	1922	1919	52016
312	20250422	133000	3875670908	1922	1921	1922	1921	5052
313	20250422	132900	3865965964	1921	1923	1925	1921	11479
314	20250422	132800	3843907812	1923	1924	1925	1923	1898
315	20250422	132700	3840257097	1923	1925	1925	1923	881
316	20250422	132600	3838561716	1925	1925	1925	1924	489
317	20250422	132500	3837620831	1925	1925	1925	1924	5009
318	20250422	132400	3827983448	1924	1923	1924	1923	462
319	20250422	132300	3827094919	1923	1923	1923	1922	6338
320	20250422	132200	3814912945	1923	1923	1925	1922	5390
321	20250422	132100	3804547672	1923	1927	1927	1923	2239
322	20250422	132000	3800238258	1927	1923	1927	1923	1328
323	20250422	131900	3797683402	1923	1928	1928	1923	5603
324	20250422	131800	3786905896	1925	1928	1928	1925	3570
325	20250422	131700	3780029237	1928	1929	1930	1928	2152
326	20250422	131600	3775878708	1930	1931	1931	1929	12910
327	20250422	131500	3750964085	1932	1932	1935	1930	4886
328	20250422	131400	3741530577	1935	1932	1935	1932	1109
329	20250422	131300	3739386705	1932	1935	1935	1932	845
330	20250422	131200	3737754018	1935	1937	1937	1935	426
331	20250422	131100	3736929704	1937	1935	1937	1935	542
332	20250422	131000	3735880126	1935	1937	1937	1935	1138
333	20250422	130900	3733678028	1937	1937	1937	1935	512
334	20250422	130800	3732686684	1937	1938	1938	1935	532
335	20250422	130700	3731656221	1938	1937	1940	1937	2097
336	20250422	130600	3727591694	1937	1937	1937	1937	81
337	20250422	130500	3727434797	1938	1934	1938	1931	8462
338	20250422	130400	3711072397	1935	1935	1935	1934	1892
339	20250422	130300	3707413265	1934	1931	1935	1931	1061
340	20250422	130200	3705361443	1935	1934	1935	1931	551
341	20250422	130100	3704295958	1934	1934	1935	1934	1115
342	20250422	130000	3702138944	1935	1930	1935	1930	213
343	20250422	125900	3701727763	1930	1930	1930	1930	728
344	20250422	125800	3700322723	1930	1930	1930	1930	381
345	20250422	125700	3699587393	1930	1930	1930	1929	1642
346	20250422	125600	3696419930	1930	1929	1930	1929	42
347	20250422	125500	3696338871	1929	1930	1930	1926	1391
348	20250422	125400	3693657559	1930	1931	1931	1929	1591
349	20250422	125300	3690587722	1935	1930	1935	1930	5602
350	20250422	125200	3679775352	1938	1938	1938	1930	10014
351	20250422	125100	3660436538	1940	1940	1940	1939	2820
352	20250422	125000	3654965788	1940	1940	1940	1940	64
353	20250422	124900	3654841628	1942	1941	1942	1941	7409
354	20250422	124800	3640458931	1941	1939	1942	1939	3958
355	20250422	124700	3632778152	1939	1930	1939	1930	354
356	20250422	124600	3632092110	1937	1930	1938	1930	3449
357	20250422	124500	3625431239	1930	1930	1930	1929	2533
358	20250422	124400	3620544753	1932	1930	1932	1930	715
359	20250422	124300	3619164789	1929	1929	1929	1929	2084
360	20250422	124200	3615144753	1929	1928	1929	1926	833
361	20250422	124100	3613539914	1929	1929	1929	1925	541
362	20250422	124000	3612498325	1929	1927	1929	1924	382
363	20250422	123900	3611763059	1927	1928	1930	1927	3127
364	20250422	123800	3605737175	1927	1928	1928	1927	2415
365	20250422	123700	3601081056	1923	1927	1927	1923	8145
366	20250422	123600	3585408867	1927	1925	1927	1925	2233
367	20250422	123500	3581108465	1925	1930	1930	1925	2646
368	20250422	123400	3576009915	1930	1930	1930	1930	1016
369	20250422	123300	3574049035	1930	1930	1930	1930	2062
370	20250422	123200	3570069375	1929	1928	1929	1928	2086
371	20250422	123100	3566047473	1929	1930	1930	1928	608
372	20250422	123000	3564875213	1930	1929	1930	1928	7112
373	20250422	122900	3551151334	1929	1928	1930	1928	477
374	20250422	122800	3550231589	1929	1927	1929	1927	6887
375	20250422	122700	3536953435	1927	1927	1928	1927	1770
376	20250422	122600	3533542638	1927	1924	1927	1924	6556
377	20250422	122500	3520921385	1925	1924	1925	1923	3518
378	20250422	122400	3514153187	1924	1925	1927	1924	1715
379	20250422	122300	3510851025	1925	1927	1927	1924	1413
380	20250422	122200	3508131664	1927	1927	1927	1927	1531
381	20250422	122100	3505181427	1927	1925	1927	1925	1479
382	20250422	122000	3502332851	1925	1928	1928	1925	18238
383	20250422	121900	3467217316	1928	1930	1930	1928	4853
384	20250422	121800	3457854707	1929	1930	1930	1929	764
385	20250422	121700	3456380763	1929	1927	1929	1927	4945
386	20250422	121600	3446843611	1925	1926	1927	1925	2043
387	20250422	121500	3442909112	1925	1928	1929	1925	10043
388	20250422	121400	3423563646	1932	1927	1932	1927	1045
389	20250422	121300	3421547461	1927	1926	1927	1926	19764
390	20250422	121200	3383481996	1926	1932	1932	1926	12949
391	20250422	121100	3358519307	1932	1931	1932	1929	3132
392	20250422	121000	3352475662	1930	1931	1931	1930	7555
393	20250422	120900	3337892966	1931	1930	1937	1930	2243
394	20250422	120800	3333563769	1930	1938	1940	1930	21868
395	20250422	120700	3291249881	1939	1940	1940	1939	2072
396	20250422	120600	3287231485	1940	1939	1940	1939	8817
397	20250422	120500	3270132374	1939	1939	1939	1939	206
398	20250422	120400	3269732940	1939	1939	1939	1938	230
399	20250422	120300	3269286990	1938	1938	1938	1938	2205
400	20250422	120200	3265013700	1939	1939	1940	1939	317
401	20250422	120100	3264399018	1938	1938	1938	1937	662
402	20250422	120000	3263116471	1940	1941	1941	1938	3344
403	20250422	115900	3256628392	1940	1941	1941	1938	3391
404	20250422	115800	3250053143	1941	1941	1941	1941	155
405	20250422	115700	3249752288	1937	1941	1941	1937	317
406	20250422	115600	3249136995	1937	1937	1937	1936	2050
407	20250422	115500	3245166245	1936	1940	1941	1936	336
408	20250422	115400	3244515192	1940	1939	1940	1939	820
409	20250422	115300	3242925211	1939	1938	1939	1938	2000
410	20250422	115200	3239047721	1938	1938	1938	1933	2246
411	20250422	115100	3234704766	1940	1940	1940	1940	1001
412	20250422	115000	3232762826	1934	1936	1936	1934	6779
413	20250422	114900	3219647714	1936	1935	1936	1934	2407
414	20250422	114800	3214988394	1936	1937	1941	1934	6015
415	20250422	114700	3203348132	1938	1942	1942	1938	152
416	20250422	114600	3203053312	1939	1937	1939	1937	4502
417	20250422	114500	3194331228	1938	1937	1938	1937	1639
418	20250422	114400	3191155882	1937	1938	1938	1937	360
419	20250422	114300	3190458459	1939	1939	1939	1937	3086
420	20250422	114200	3184479699	1939	1937	1939	1937	1072
421	20250422	114100	3182401425	1937	1935	1937	1935	3913
422	20250422	114000	3174824246	1936	1935	1937	1935	4521
423	20250422	113900	3166073276	1935	1931	1935	1931	866
424	20250422	113800	3164400164	1932	1930	1932	1930	3431
425	20250422	113700	3157778014	1929	1931	1932	1929	11221
426	20250422	113600	3136119122	1932	1932	1932	1931	4112
427	20250422	113500	3128175176	1932	1930	1932	1930	1724
428	20250422	113400	3124845083	1930	1937	1937	1930	24075
429	20250422	113300	3078278394	1937	1937	1937	1937	1600
430	20250422	113200	3075179194	1937	1936	1940	1935	6529
431	20250422	113100	3062535865	1936	1937	1937	1935	11486
432	20250422	113000	3040301476	1937	1939	1950	1937	3488
433	20250422	112900	3033538616	1939	1939	1940	1939	1336
434	20250422	112800	3030947790	1939	1939	1940	1935	5561
435	20250422	112700	3020176110	1940	1940	1942	1939	4425
436	20250422	112600	3011591754	1940	1944	1944	1940	4374
437	20250422	112500	3003098167	1945	1949	1949	1945	9573
438	20250422	112400	2984461718	1949	1947	1949	1947	421
439	20250422	112300	2983641623	1946	1948	1948	1946	14075
440	20250422	112200	2956250429	1947	1945	1947	1943	5270
441	20250422	112100	2945999040	1943	1937	1944	1937	5561
442	20250422	112000	2935214923	1943	1944	1946	1935	8169
443	20250422	111900	2919388355	1937	1940	1941	1936	34914
444	20250422	111800	2851749497	1940	1944	1946	1940	27970
445	20250422	111700	2797468562	1945	1947	1948	1944	18518
446	20250422	111600	2761437078	1948	1948	1950	1947	8822
447	20250422	111500	2744259174	1948	1951	1951	1948	20253
448	20250422	111400	2704768772	1951	1951	1951	1950	936
449	20250422	111300	2702942657	1951	1954	1954	1951	5274
450	20250422	111200	2692650408	1952	1950	1952	1950	4173
451	20250422	111100	2684508779	1950	1953	1954	1950	8948
452	20250422	111000	2667052818	1954	1954	1954	1954	77
453	20250422	110900	2666902360	1954	1954	1954	1954	109
454	20250422	110800	2666689374	1954	1954	1954	1952	54
455	20250422	110700	2666583860	1954	1952	1955	1952	881
456	20250422	110600	2664863105	1951	1951	1952	1951	4644
457	20250422	110500	2655802644	1951	1955	1955	1951	16913
458	20250422	110400	2622783856	1957	1957	1957	1957	442
459	20250422	110300	2621918862	1955	1956	1957	1955	904
460	20250422	110200	2620150878	1956	1956	1957	1956	456
461	20250422	110100	2619258727	1960	1959	1960	1952	1019
462	20250422	110000	2617268565	1959	1952	1960	1952	459
463	20250422	105900	2616369063	1952	1959	1961	1952	7003
464	20250422	105800	2602667390	1953	1960	1960	1951	22062
465	20250422	105700	2559562853	1960	1960	1960	1959	1450
466	20250422	105600	2556721300	1960	1960	1961	1960	5638
467	20250422	105500	2545667613	1961	1961	1961	1960	2020
468	20250422	105400	2541707993	1961	1961	1961	1960	2455
469	20250422	105300	2536895363	1961	1962	1962	1961	547
470	20250422	105200	2535822576	1962	1962	1962	1961	954
471	20250422	105100	2533951347	1963	1963	1963	1962	1725
472	20250422	105000	2530565672	1963	1963	1964	1963	540
473	20250422	104900	2529505381	1964	1962	1965	1962	208
474	20250422	104800	2529096973	1961	1961	1963	1961	3296
475	20250422	104700	2522633507	1961	1965	1967	1961	7432
476	20250422	104600	2508034257	1965	1974	1974	1965	6335
477	20250422	104500	2495555013	1974	1973	1974	1973	868
478	20250422	104400	2493841611	1974	1974	1974	1973	3352
479	20250422	104300	2487224838	1974	1974	1974	1973	2121
480	20250422	104200	2483038106	1974	1974	1976	1974	3239
481	20250422	104100	2476642864	1974	1975	1975	1974	1310
482	20250422	104000	2474055622	1975	1976	1977	1975	1382
483	20250422	103900	2471325472	1975	1977	1977	1975	888
484	20250422	103800	2469570898	1977	1980	1980	1977	10369
485	20250422	103700	2449041297	1980	1980	1980	1980	105
486	20250422	103600	2448833397	1983	1984	1984	1983	407
487	20250422	103500	2448025988	1987	1975	1988	1975	8810
488	20250422	103400	2430588868	1975	1975	1976	1975	2647
489	20250422	103300	2425358782	1975	1978	1978	1974	7122
490	20250422	103200	2411293017	1977	1986	1986	1977	1810
491	20250422	103100	2407710149	1986	1987	1987	1983	1191
492	20250422	103000	2405347069	1984	1984	1987	1984	2320
493	20250422	102900	2400744039	1984	1986	1986	1983	1944
494	20250422	102800	2396886552	1987	1986	1988	1986	1859
495	20250422	102700	2393192542	1986	1984	1986	1984	1520
496	20250422	102600	2390174240	1984	1979	1987	1979	1179
497	20250422	102500	2387832748	1978	1976	1980	1976	1739
498	20250422	102400	2384395290	1976	1974	1976	1971	1836
499	20250422	102300	2380767925	1974	1978	1978	1971	4440
500	20250422	102200	2372014890	1974	1974	1978	1974	439
501	20250422	102100	2371148300	1978	1974	1978	1974	774
502	20250422	102000	2369618455	1977	1964	1977	1962	14511
503	20250422	101900	2341067217	1964	1968	1968	1964	2780
504	20250422	101800	2335606324	1968	1972	1972	1965	11712
505	20250422	101700	2312533585	1972	1975	1975	1972	3786
506	20250422	101600	2305062183	1976	1986	1986	1976	18253
507	20250422	101500	2268908168	1985	1985	1986	1985	1885
508	20250422	101400	2265166433	1985	1985	1988	1985	2378
509	20250422	101300	2260445800	1985	1984	1989	1984	3509
510	20250422	101200	2253480364	1984	1986	1986	1984	5808
511	20250422	101100	2241948705	1986	1989	1989	1986	3812
512	20250422	101000	2234372022	1990	1987	1995	1986	4857
513	20250422	100900	2224720396	1987	1995	1995	1986	659
514	20250422	100800	2223410469	1995	1996	1996	1990	834
515	20250422	100700	2221748608	1996	1992	1996	1991	7775
516	20250422	100600	2206246251	1986	1995	1995	1986	8456
517	20250422	100500	2189397559	1995	1997	1997	1995	5163
518	20250422	100400	2179091118	1997	1997	1998	1997	1785
519	20250422	100300	2175526470	1997	2005	2005	1997	2548
520	20250422	100200	2170432016	2005	2010	2010	2000	3823
521	20250422	100100	2162766171	2010	2015	2015	2010	2436
522	20250422	100000	2157859331	2015	2010	2015	2010	1546
523	20250422	095900	2154749574	2010	2015	2015	2010	4069
524	20250422	095800	2146564129	2015	2010	2015	2010	4415
525	20250422	095700	2137689474	2010	1996	2020	1996	12748
526	20250422	095600	2112097879	1996	2000	2005	1996	3159
527	20250422	095500	2105780461	2000	2000	2005	2000	1156
528	20250422	095400	2103468431	2005	2005	2005	2000	1236
529	20250422	095300	2100990266	2005	2005	2005	2000	3726
530	20250422	095200	2093533196	2000	2000	2005	2000	4629
531	20250422	095100	2084268871	2000	1998	2010	1991	10794
532	20250422	095000	2062694485	1991	1990	2005	1990	3761
533	20250422	094900	2055188129	1990	1990	1993	1988	4425
534	20250422	094800	2046382573	1993	2000	2000	1990	365
535	20250422	094700	2045652920	2000	1995	2000	1990	1416
536	20250422	094600	2042823631	2000	1990	2000	1990	996
537	20250422	094500	2040831641	2005	1988	2010	1986	6723
538	20250422	094400	2027393835	1988	2000	2000	1988	6102
539	20250422	094300	2015209170	2005	2010	2010	1986	8534
540	20250422	094200	1998142104	2010	2015	2015	2005	13175
541	20250422	094100	1971709299	2015	2010	2015	2005	2290
542	20250422	094000	1967107534	2010	2010	2010	2005	1715
543	20250422	093900	1963663284	2015	2000	2015	2000	2313
544	20250422	093800	1959035349	2000	2000	2020	2000	9751
545	20250422	093700	1939438569	2000	1999	2025	1997	11288
546	20250422	093600	1916821094	1999	1986	2000	1982	7094
547	20250422	093500	1902735022	1986	1994	1994	1986	7529
548	20250422	093400	1887744701	1993	1996	2000	1993	9312
549	20250422	093300	1869164468	1999	2015	2020	1999	23714
550	20250422	093200	1821566144	2020	2020	2020	2010	29467
551	20250422	093100	1762083914	2025	2000	2025	1994	14887
552	20250422	093000	1732134765	1995	1988	2060	1975	53038
553	20250422	092900	1625583180	1988	1970	1992	1968	7208
554	20250422	092800	1611343742	1968	1960	1972	1954	17941
555	20250422	092700	1576093952	1960	1953	1960	1950	20502
556	20250422	092600	1535998602	1958	1953	1959	1952	7200
557	20250422	092500	1521932699	1953	1963	1963	1953	10917
558	20250422	092400	1500541734	1959	1952	1962	1951	8165
559	20250422	092300	1484555699	1951	1957	1960	1951	17981
560	20250422	092200	1449351363	1957	1948	1962	1948	15090
561	20250422	092100	1419857686	1948	1947	1949	1946	13736
562	20250422	092000	1393116935	1947	1956	1956	1946	11480
563	20250422	091900	1370759870	1956	1949	1964	1947	13750
564	20250422	091800	1343842518	1946	1937	1950	1937	9903
565	20250422	091700	1324563980	1937	1932	1946	1930	15066
566	20250422	091600	1295390230	1930	1948	1948	1921	33415
567	20250422	091500	1230789393	1948	1951	1956	1940	29976
568	20250422	091400	1172331166	1951	1968	1968	1949	27615
569	20250422	091300	1118423088	1968	1963	1977	1952	76307
570	20250422	091200	968667984	1964	1964	1969	1950	86038
571	20250422	091100	800319867	1964	1986	1986	1964	46460
572	20250422	091000	708476072	1986	2005	2007	1986	16275
573	20250422	090900	675945509	2007	1999	2010	1999	7844
574	20250422	090800	660229125	1999	1990	2020	1984	39989
575	20250422	090700	580226485	1984	1993	1999	1981	32305
576	20250422	090600	515970004	1994	1997	1997	1980	28123
577	20250422	090500	460230115	1993	2005	2020	1980	73335
578	20250422	090400	313770280	2005	2020	2020	2000	62586
579	20250422	090300	188100975	2025	2015	2035	2015	39390
580	20250422	090200	108391740	2020	2040	2050	2010	13148
581	20250422	090100	81804440	2035	2060	2060	2035	16843
582	20250422	090000	47271045	2050	2010	2070	2010	23025