KissMeData/087260/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	194100	104657207	1908	1908	1908	1908	1733
3	20250422	194000	104657207	1908	1908	1908	1908	0
4	20250422	193900	104657207	1908	1908	1908	1908	0
5	20250422	193800	104657207	1908	1908	1908	1908	0
6	20250422	193700	104657207	1908	1908	1908	1908	0
7	20250422	193600	104657207	1908	1908	1908	1908	0
8	20250422	193500	104657207	1908	1908	1908	1908	0
9	20250422	193400	104657207	1908	1908	1908	1908	0
10	20250422	193300	104657207	1908	1908	1908	1908	0
11	20250422	193200	104657207	1908	1908	1908	1908	0
12	20250422	193100	104657207	1908	1908	1908	1908	0
13	20250422	193000	104657207	1908	1908	1908	1908	0
14	20250422	192900	104657207	1908	1908	1908	1908	0
15	20250422	192800	104657207	1908	1908	1908	1908	0
16	20250422	192700	104657207	1908	1908	1908	1908	0
17	20250422	192600	104657207	1908	1908	1908	1908	0
18	20250422	192500	104657207	1908	1908	1908	1908	0
19	20250422	192400	104657207	1908	1908	1908	1908	0
20	20250422	192300	104657207	1908	1908	1908	1908	0
21	20250422	192200	104657207	1908	1908	1908	1908	0
22	20250422	192100	104657207	1908	1908	1908	1908	0
23	20250422	192000	104657207	1908	1908	1908	1908	0
24	20250422	191900	104657207	1908	1908	1908	1908	0
25	20250422	191800	104657207	1908	1908	1908	1908	0
26	20250422	191700	104657207	1908	1908	1908	1908	0
27	20250422	191600	104657207	1908	1908	1908	1908	0
28	20250422	191500	104657207	1908	1908	1908	1908	0
29	20250422	191400	104657207	1908	1908	1908	1908	0
30	20250422	191300	104657207	1908	1908	1908	1908	0
31	20250422	191200	104657207	1908	1908	1908	1908	0
32	20250422	191100	104657207	1908	1908	1908	1908	1733
33	20250422	191000	104657207	1908	1908	1908	1908	0
34	20250422	190900	104657207	1908	1908	1908	1908	0
35	20250422	190800	104657207	1908	1908	1908	1908	0
36	20250422	190700	104657207	1908	1908	1908	1908	0
37	20250422	190600	104657207	1908	1908	1908	1908	0
38	20250422	190500	104657207	1908	1908	1908	1908	0
39	20250422	190400	104657207	1908	1908	1908	1908	0
40	20250422	190300	104657207	1908	1908	1908	1908	0
41	20250422	190200	104657207	1908	1908	1908	1908	0
42	20250422	190100	104657207	1908	1908	1908	1908	0
43	20250422	190000	104657207	1908	1908	1908	1908	0
44	20250422	185900	104657207	1908	1908	1908	1908	0
45	20250422	185800	104657207	1908	1908	1908	1908	0
46	20250422	185700	104657207	1908	1908	1908	1908	0
47	20250422	185600	104657207	1908	1908	1908	1908	0
48	20250422	185500	104657207	1908	1908	1908	1908	0
49	20250422	185400	104657207	1908	1908	1908	1908	0
50	20250422	185300	104657207	1908	1908	1908	1908	0
51	20250422	185200	104657207	1908	1908	1908	1908	0
52	20250422	185100	104657207	1908	1908	1908	1908	0
53	20250422	185000	104657207	1908	1908	1908	1908	0
54	20250422	184900	104657207	1908	1908	1908	1908	0
55	20250422	184800	104657207	1908	1908	1908	1908	0
56	20250422	184700	104657207	1908	1908	1908	1908	0
57	20250422	184600	104657207	1908	1908	1908	1908	0
58	20250422	184500	104657207	1908	1908	1908	1908	0
59	20250422	184400	104657207	1908	1908	1908	1908	0
60	20250422	184300	104657207	1908	1908	1908	1908	0
61	20250422	184200	104657207	1908	1908	1908	1908	0
62	20250422	184100	104657207	1908	1908	1908	1908	1733
63	20250422	184000	104657207	1908	1908	1908	1908	0
64	20250422	183900	104657207	1908	1908	1908	1908	0
65	20250422	183800	104657207	1908	1908	1908	1908	0
66	20250422	183700	104657207	1908	1908	1908	1908	0
67	20250422	183600	104657207	1908	1908	1908	1908	0
68	20250422	183500	104657207	1908	1908	1908	1908	0
69	20250422	183400	104657207	1908	1908	1908	1908	0
70	20250422	183300	104657207	1908	1908	1908	1908	0
71	20250422	183200	104657207	1908	1908	1908	1908	0
72	20250422	183100	104657207	1908	1908	1908	1908	0
73	20250422	183000	104657207	1908	1908	1908	1908	0
74	20250422	182900	104657207	1908	1908	1908	1908	0
75	20250422	182800	104657207	1908	1908	1908	1908	0
76	20250422	182700	104657207	1908	1908	1908	1908	0
77	20250422	182600	104657207	1908	1908	1908	1908	0
78	20250422	182500	104657207	1908	1908	1908	1908	0
79	20250422	182400	104657207	1908	1908	1908	1908	0
80	20250422	182300	104657207	1908	1908	1908	1908	0
81	20250422	182200	104657207	1908	1908	1908	1908	0
82	20250422	182100	104657207	1908	1908	1908	1908	0
83	20250422	182000	104657207	1908	1908	1908	1908	0
84	20250422	181900	104657207	1908	1908	1908	1908	0
85	20250422	181800	104657207	1908	1908	1908	1908	0
86	20250422	181700	104657207	1908	1908	1908	1908	0
87	20250422	181600	104657207	1908	1908	1908	1908	0
88	20250422	181500	104657207	1908	1908	1908	1908	0
89	20250422	181400	104657207	1908	1908	1908	1908	0
90	20250422	181300	104657207	1908	1908	1908	1908	0
91	20250422	181200	104657207	1908	1908	1908	1908	0
92	20250422	181100	104657207	1908	1908	1908	1908	1733
93	20250422	181000	104657207	1908	1908	1908	1908	0
94	20250422	180900	104657207	1908	1908	1908	1908	0
95	20250422	180800	104657207	1908	1908	1908	1908	0
96	20250422	180700	104657207	1908	1908	1908	1908	0
97	20250422	180600	104657207	1908	1908	1908	1908	0
98	20250422	180500	104657207	1908	1908	1908	1908	0
99	20250422	180400	104657207	1908	1908	1908	1908	0
100	20250422	180300	104657207	1908	1908	1908	1908	0
101	20250422	180200	104657207	1908	1908	1908	1908	0
102	20250422	180100	104657207	1908	1908	1908	1908	0
103	20250422	180000	104657207	1908	1908	1908	1908	0
104	20250422	175900	104657207	1908	1908	1908	1908	0
105	20250422	175800	104657207	1908	1908	1908	1908	0
106	20250422	175700	104657207	1908	1908	1908	1908	0
107	20250422	175600	104657207	1908	1908	1908	1908	0
108	20250422	175500	104657207	1908	1908	1908	1908	0
109	20250422	175400	104657207	1908	1908	1908	1908	0
110	20250422	175300	104657207	1908	1908	1908	1908	0
111	20250422	175200	104657207	1908	1908	1908	1908	0
112	20250422	175100	104657207	1908	1908	1908	1908	0
113	20250422	175000	104657207	1908	1908	1908	1908	0
114	20250422	174900	104657207	1908	1908	1908	1908	0
115	20250422	174800	104657207	1908	1908	1908	1908	0
116	20250422	174700	104657207	1908	1908	1908	1908	0
117	20250422	174600	104657207	1908	1908	1908	1908	0
118	20250422	174500	104657207	1908	1908	1908	1908	0
119	20250422	174400	104657207	1908	1908	1908	1908	0
120	20250422	174300	104657207	1908	1908	1908	1908	0
121	20250422	174200	104657207	1908	1908	1908	1908	0
122	20250422	174100	104657207	1908	1908	1908	1908	1733
123	20250422	174000	104657207	1908	1908	1908	1908	0
124	20250422	173900	104657207	1908	1908	1908	1908	0
125	20250422	173800	104657207	1908	1908	1908	1908	0
126	20250422	173700	104657207	1908	1908	1908	1908	0
127	20250422	173600	104657207	1908	1908	1908	1908	0
128	20250422	173500	104657207	1908	1908	1908	1908	0
129	20250422	173400	104657207	1908	1908	1908	1908	0
130	20250422	173300	104657207	1908	1908	1908	1908	0
131	20250422	173200	104657207	1908	1908	1908	1908	0
132	20250422	173100	104657207	1908	1908	1908	1908	0
133	20250422	173000	104657207	1908	1908	1908	1908	0
134	20250422	172900	104657207	1908	1908	1908	1908	0
135	20250422	172800	104657207	1908	1908	1908	1908	0
136	20250422	172700	104657207	1908	1908	1908	1908	0
137	20250422	172600	104657207	1908	1908	1908	1908	0
138	20250422	172500	104657207	1908	1908	1908	1908	0
139	20250422	172400	104657207	1908	1908	1908	1908	0
140	20250422	172300	104657207	1908	1908	1908	1908	0
141	20250422	172200	104657207	1908	1908	1908	1908	0
142	20250422	172100	104657207	1908	1908	1908	1908	0
143	20250422	172000	104657207	1908	1908	1908	1908	0
144	20250422	171900	104657207	1908	1908	1908	1908	0
145	20250422	171800	104657207	1908	1908	1908	1908	0
146	20250422	171700	104657207	1908	1908	1908	1908	0
147	20250422	171600	104657207	1908	1908	1908	1908	0
148	20250422	171500	104657207	1908	1908	1908	1908	0
149	20250422	171400	104657207	1908	1908	1908	1908	0
150	20250422	171300	104657207	1908	1908	1908	1908	0
151	20250422	171200	104657207	1908	1908	1908	1908	0
152	20250422	171100	104657207	1908	1908	1908	1908	1733
153	20250422	171000	104657207	1908	1908	1908	1908	0
154	20250422	170900	104657207	1908	1908	1908	1908	0
155	20250422	170800	104657207	1908	1908	1908	1908	0
156	20250422	170700	104657207	1908	1908	1908	1908	0
157	20250422	170600	104657207	1908	1908	1908	1908	0
158	20250422	170500	104657207	1908	1908	1908	1908	0
159	20250422	170400	104657207	1908	1908	1908	1908	0
160	20250422	170300	104657207	1908	1908	1908	1908	0
161	20250422	170200	104657207	1908	1908	1908	1908	0
162	20250422	170100	104657207	1908	1908	1908	1908	0
163	20250422	170000	104657207	1908	1908	1908	1908	0
164	20250422	165900	104657207	1908	1908	1908	1908	0
165	20250422	165800	104657207	1908	1908	1908	1908	0
166	20250422	165700	104657207	1908	1908	1908	1908	0
167	20250422	165600	104657207	1908	1908	1908	1908	0
168	20250422	165500	104657207	1908	1908	1908	1908	0
169	20250422	165400	104657207	1908	1908	1908	1908	0
170	20250422	165300	104657207	1908	1908	1908	1908	0
171	20250422	165200	104657207	1908	1908	1908	1908	0
172	20250422	165100	104657207	1908	1908	1908	1908	0
173	20250422	165000	104657207	1908	1908	1908	1908	0
174	20250422	164900	104657207	1908	1908	1908	1908	0
175	20250422	164800	104657207	1908	1908	1908	1908	0
176	20250422	164700	104657207	1908	1908	1908	1908	0
177	20250422	164600	104657207	1908	1908	1908	1908	0
178	20250422	164500	104657207	1908	1908	1908	1908	0
179	20250422	164400	104657207	1908	1908	1908	1908	0
180	20250422	164300	104657207	1908	1908	1908	1908	0
181	20250422	164200	104657207	1908	1908	1908	1908	0
182	20250422	164100	104657207	1908	1908	1908	1908	1733
183	20250422	164000	104657207	1908	1908	1908	1908	0
184	20250422	163900	104657207	1908	1908	1908	1908	0
185	20250422	163800	104657207	1908	1908	1908	1908	0
186	20250422	163700	104657207	1908	1908	1908	1908	0
187	20250422	163600	104657207	1908	1908	1908	1908	0
188	20250422	163500	104657207	1908	1908	1908	1908	0
189	20250422	163400	104657207	1908	1908	1908	1908	0
190	20250422	163300	104657207	1908	1908	1908	1908	0
191	20250422	163200	104657207	1908	1908	1908	1908	0
192	20250422	163100	104657207	1908	1908	1908	1908	0
193	20250422	163000	104657207	1908	1908	1908	1908	0
194	20250422	162900	104657207	1908	1908	1908	1908	0
195	20250422	162800	104657207	1908	1908	1908	1908	0
196	20250422	162700	104657207	1908	1908	1908	1908	0
197	20250422	162600	104657207	1908	1908	1908	1908	0
198	20250422	162500	104657207	1908	1908	1908	1908	0
199	20250422	162400	104657207	1908	1908	1908	1908	0
200	20250422	162300	104657207	1908	1908	1908	1908	0
201	20250422	162200	104657207	1908	1908	1908	1908	0
202	20250422	162100	104657207	1908	1908	1908	1908	0
203	20250422	162000	104657207	1908	1908	1908	1908	0
204	20250422	161900	104657207	1908	1908	1908	1908	0
205	20250422	161800	104657207	1908	1908	1908	1908	0
206	20250422	161700	104657207	1908	1908	1908	1908	0
207	20250422	161600	104657207	1908	1908	1908	1908	0
208	20250422	161500	104657207	1908	1908	1908	1908	0
209	20250422	161400	104657207	1908	1908	1908	1908	0
210	20250422	161300	104657207	1908	1908	1908	1908	0
211	20250422	161200	104657207	1908	1908	1908	1908	0
212	20250422	161100	104657207	1908	1908	1908	1908	1733
213	20250422	161000	104657207	1908	1908	1908	1908	0
214	20250422	160900	104657207	1908	1908	1908	1908	0
215	20250422	160800	104657207	1908	1908	1908	1908	0
216	20250422	160700	104657207	1908	1908	1908	1908	0
217	20250422	160600	104657207	1908	1908	1908	1908	0
218	20250422	160500	104657207	1908	1908	1908	1908	0
219	20250422	160400	104657207	1908	1908	1908	1908	0
220	20250422	160300	104657207	1908	1908	1908	1908	0
221	20250422	160200	104657207	1908	1908	1908	1908	0
222	20250422	160100	104657207	1908	1908	1908	1908	0
223	20250422	160000	104657207	1908	1908	1908	1908	0
224	20250422	155900	104657207	1908	1908	1908	1908	0
225	20250422	155800	104657207	1908	1908	1908	1908	0
226	20250422	155700	104657207	1908	1908	1908	1908	0
227	20250422	155600	104657207	1908	1908	1908	1908	0
228	20250422	155500	104657207	1908	1908	1908	1908	0
229	20250422	155400	104657207	1908	1908	1908	1908	0
230	20250422	155300	104657207	1908	1908	1908	1908	0
231	20250422	155200	104657207	1908	1908	1908	1908	0
232	20250422	155100	104657207	1908	1908	1908	1908	0
233	20250422	155000	104657207	1908	1908	1908	1908	0
234	20250422	154900	104657207	1908	1908	1908	1908	0
235	20250422	154800	104657207	1908	1908	1908	1908	0
236	20250422	154700	104657207	1908	1908	1908	1908	0
237	20250422	154600	104657207	1908	1908	1908	1908	0
238	20250422	154500	104657207	1908	1908	1908	1908	0
239	20250422	154400	104657207	1908	1908	1908	1908	0
240	20250422	154300	104657207	1908	1908	1908	1908	0
241	20250422	154200	104657207	1908	1908	1908	1908	0
242	20250422	154100	104657207	1908	1908	1908	1908	1733
243	20250422	154000	104657207	1908	1908	1908	1908	0
244	20250422	153900	104657207	1908	1908	1908	1908	0
245	20250422	153800	104657207	1908	1908	1908	1908	0
246	20250422	153700	104657207	1908	1908	1908	1908	0
247	20250422	153600	104657207	1908	1908	1908	1908	0
248	20250422	153500	104657207	1908	1908	1908	1908	0
249	20250422	153400	104657207	1908	1908	1908	1908	0
250	20250422	153300	104657207	1908	1908	1908	1908	0
251	20250422	153200	104657207	1908	1908	1908	1908	0
252	20250422	153100	104657207	1908	1908	1908	1908	0
253	20250422	153000	104657207	1908	1908	1908	1908	1733
254	20250422	152900	101350643	1908	1908	1908	1908	0
255	20250422	152800	101350643	1908	1908	1908	1908	0
256	20250422	152700	101350643	1908	1908	1908	1908	0
257	20250422	152600	101350643	1908	1908	1908	1908	0
258	20250422	152500	101350643	1908	1908	1908	1908	0
259	20250422	152400	101350643	1908	1908	1908	1908	0
260	20250422	152300	101350643	1908	1908	1908	1908	0
261	20250422	152200	101350643	1908	1908	1908	1908	0
262	20250422	152100	101350643	1908	1908	1908	1908	0
263	20250422	152000	101350643	1908	1908	1908	1908	0
264	20250422	151900	101350643	1908	1907	1908	1906	127
265	20250422	151800	101108517	1907	1907	1907	1907	0
266	20250422	151700	101108517	1907	1907	1907	1907	19
267	20250422	151600	101072284	1907	1907	1907	1907	11
268	20250422	151500	101051307	1908	1908	1908	1908	160
269	20250422	151400	100746027	1908	1907	1908	1907	225
270	20250422	151300	100316951	1908	1907	1908	1907	103
271	20250422	151200	100120517	1907	1907	1907	1907	0
272	20250422	151100	100120517	1907	1907	1907	1907	0
273	20250422	151000	100120517	1907	1907	1907	1907	0
274	20250422	150900	100120517	1907	1907	1907	1907	0
275	20250422	150800	100120517	1907	1908	1908	1907	32
276	20250422	150700	100059483	1910	1910	1910	1910	0
277	20250422	150600	100059483	1910	1910	1910	1910	0
278	20250422	150500	100059483	1910	1908	1910	1906	1150
279	20250422	150400	97865184	1908	1908	1908	1908	14
280	20250422	150300	97838472	1908	1908	1908	1908	53
281	20250422	150200	97737348	1910	1910	1910	1910	0
282	20250422	150100	97737348	1910	1910	1910	1910	0
283	20250422	150000	97737348	1910	1910	1910	1910	0
284	20250422	145900	97737348	1910	1910	1910	1910	0
285	20250422	145800	97737348	1910	1910	1910	1910	0
286	20250422	145700	97737348	1910	1910	1910	1910	0
287	20250422	145600	97737348	1910	1910	1910	1910	0
288	20250422	145500	97737348	1910	1910	1910	1910	0
289	20250422	145400	97737348	1910	1910	1910	1910	0
290	20250422	145300	97737348	1910	1910	1910	1910	0
291	20250422	145200	97737348	1910	1910	1910	1910	0
292	20250422	145100	97737348	1910	1910	1910	1910	0
293	20250422	145000	97737348	1910	1910	1910	1910	0
294	20250422	144900	97737348	1910	1910	1910	1910	0
295	20250422	144800	97737348	1910	1904	1910	1904	512
296	20250422	144700	96762368	1910	1910	1910	1910	0
297	20250422	144600	96762368	1910	1910	1910	1910	0
298	20250422	144500	96762368	1910	1910	1910	1910	0
299	20250422	144400	96762368	1910	1910	1910	1910	0
300	20250422	144300	96762368	1910	1910	1910	1910	0
301	20250422	144200	96762368	1910	1910	1910	1910	0
302	20250422	144100	96762368	1910	1909	1910	1909	56
303	20250422	144000	96655458	1910	1910	1910	1910	0
304	20250422	143900	96655458	1910	1905	1910	1902	625
305	20250422	143800	95466389	1904	1904	1904	1904	0
306	20250422	143700	95466389	1904	1905	1905	1904	30
307	20250422	143600	95409253	1910	1910	1910	1906	4542
308	20250422	143500	86734333	1910	1910	1910	1910	44
309	20250422	143400	86650293	1910	1910	1910	1910	0
310	20250422	143300	86650293	1910	1910	1910	1910	0
311	20250422	143200	86650293	1910	1910	1910	1910	0
312	20250422	143100	86650293	1910	1910	1910	1910	0
313	20250422	143000	86650293	1910	1910	1910	1910	0
314	20250422	142900	86650293	1910	1910	1910	1910	0
315	20250422	142800	86650293	1910	1910	1910	1910	0
316	20250422	142700	86650293	1910	1910	1910	1910	0
317	20250422	142600	86650293	1910	1910	1910	1910	0
318	20250422	142500	86650293	1910	1910	1910	1910	0
319	20250422	142400	86650293	1910	1910	1910	1910	0
320	20250422	142300	86650293	1910	1910	1910	1910	222
321	20250422	142200	86226273	1910	1909	1910	1909	667
322	20250422	142100	84952403	1909	1906	1909	1906	289
323	20250422	142000	84401482	1910	1909	1910	1909	126
324	20250422	141900	84160928	1906	1906	1906	1906	0
325	20250422	141800	84160928	1906	1906	1906	1906	0
326	20250422	141700	84160928	1906	1906	1906	1906	0
327	20250422	141600	84160928	1906	1906	1906	1906	0
328	20250422	141500	84160928	1906	1906	1906	1906	10
329	20250422	141400	84141868	1906	1906	1906	1905	100
330	20250422	141300	83951274	1910	1910	1910	1910	15
331	20250422	141200	83922624	1910	1910	1910	1910	0
332	20250422	141100	83922624	1910	1910	1910	1910	0
333	20250422	141000	83922624	1910	1910	1910	1910	0
334	20250422	140900	83922624	1910	1910	1910	1910	27
335	20250422	140800	83871054	1910	1910	1910	1910	0
336	20250422	140700	83871054	1910	1910	1910	1910	0
337	20250422	140600	83871054	1910	1910	1910	1910	0
338	20250422	140500	83871054	1910	1910	1910	1910	0
339	20250422	140400	83871054	1910	1910	1910	1910	0
340	20250422	140300	83871054	1910	1910	1910	1910	0
341	20250422	140200	83871054	1910	1910	1910	1910	0
342	20250422	140100	83871054	1910	1910	1910	1910	0
343	20250422	140000	83871054	1910	1910	1910	1910	0
344	20250422	135900	83871054	1910	1910	1910	1910	0
345	20250422	135800	83871054	1910	1910	1910	1910	0
346	20250422	135700	83871054	1910	1910	1910	1910	0
347	20250422	135600	83871054	1910	1906	1910	1906	36
348	20250422	135500	83802334	1910	1910	1910	1910	0
349	20250422	135400	83802334	1910	1909	1910	1909	9
350	20250422	135300	83785150	1906	1906	1906	1906	0
351	20250422	135200	83785150	1906	1906	1906	1906	0
352	20250422	135100	83785150	1906	1906	1906	1906	0
353	20250422	135000	83785150	1906	1906	1906	1906	0
354	20250422	134900	83785150	1906	1906	1906	1906	0
355	20250422	134800	83785150	1906	1906	1906	1906	0
356	20250422	134700	83785150	1906	1906	1906	1906	0
357	20250422	134600	83785150	1906	1906	1906	1906	0
358	20250422	134500	83785150	1906	1905	1906	1905	32
359	20250422	134400	83724159	1910	1910	1910	1910	0
360	20250422	134300	83724159	1910	1910	1910	1910	0
361	20250422	134200	83724159	1910	1910	1910	1910	182
362	20250422	134100	83376539	1910	1910	1910	1910	0
363	20250422	134000	83376539	1910	1910	1910	1910	0
364	20250422	133900	83376539	1910	1910	1910	1910	5
365	20250422	133800	83366989	1910	1910	1910	1910	0
366	20250422	133700	83366989	1910	1910	1910	1910	0
367	20250422	133600	83366989	1910	1910	1910	1910	0
368	20250422	133500	83366989	1910	1910	1910	1910	0
369	20250422	133400	83366989	1910	1910	1910	1910	1
370	20250422	133300	83365079	1901	1905	1910	1901	569
371	20250422	133200	82282664	1905	1905	1905	1905	0
372	20250422	133100	82282664	1905	1905	1905	1905	0
373	20250422	133000	82282664	1905	1905	1905	1905	15
374	20250422	132900	82254089	1910	1910	1910	1910	0
375	20250422	132800	82254089	1910	1910	1910	1910	0
376	20250422	132700	82254089	1910	1910	1910	1910	0
377	20250422	132600	82254089	1910	1910	1910	1910	0
378	20250422	132500	82254089	1910	1910	1910	1910	0
379	20250422	132400	82254089	1910	1910	1910	1910	0
380	20250422	132300	82254089	1910	1910	1910	1910	17
381	20250422	132200	82221619	1910	1910	1910	1910	0
382	20250422	132100	82221619	1910	1910	1910	1910	0
383	20250422	132000	82221619	1910	1910	1910	1910	0
384	20250422	131900	82221619	1910	1910	1910	1910	0
385	20250422	131800	82221619	1910	1910	1910	1910	0
386	20250422	131700	82221619	1910	1910	1910	1910	0
387	20250422	131600	82221619	1910	1902	1910	1902	1094
388	20250422	131500	80140079	1910	1910	1910	1910	0
389	20250422	131400	80140079	1910	1910	1910	1910	0
390	20250422	131300	80140079	1910	1910	1910	1910	0
391	20250422	131200	80140079	1910	1910	1910	1910	1
392	20250422	131100	80138169	1910	1910	1910	1910	0
393	20250422	131000	80138169	1910	1906	1910	1903	921
394	20250422	130900	78384677	1906	1906	1906	1906	0
395	20250422	130800	78384677	1906	1906	1906	1906	0
396	20250422	130700	78384677	1906	1906	1906	1906	0
397	20250422	130600	78384677	1906	1906	1906	1906	0
398	20250422	130500	78384677	1906	1906	1906	1906	43
399	20250422	130400	78302719	1910	1910	1910	1910	0
400	20250422	130300	78302719	1910	1910	1910	1910	0
401	20250422	130200	78302719	1910	1910	1910	1910	0
402	20250422	130100	78302719	1910	1910	1910	1910	0
403	20250422	130000	78302719	1910	1907	1910	1907	29
404	20250422	125900	78247413	1910	1910	1910	1910	1
405	20250422	125800	78245503	1908	1908	1908	1908	0
406	20250422	125700	78245503	1908	1908	1908	1908	0
407	20250422	125600	78245503	1908	1908	1908	1908	0
408	20250422	125500	78245503	1908	1908	1908	1908	10
409	20250422	125400	78226423	1910	1910	1910	1910	0
410	20250422	125300	78226423	1910	1910	1910	1910	0
411	20250422	125200	78226423	1910	1910	1910	1910	0
412	20250422	125100	78226423	1910	1910	1910	1910	0
413	20250422	125000	78226423	1910	1910	1910	1909	203
414	20250422	124900	77838700	1911	1911	1911	1911	0
415	20250422	124800	77838700	1911	1911	1911	1911	0
416	20250422	124700	77838700	1911	1911	1911	1911	0
417	20250422	124600	77838700	1911	1911	1911	1911	0
418	20250422	124500	77838700	1911	1911	1911	1911	0
419	20250422	124400	77838700	1911	1913	1913	1911	74
420	20250422	124300	77697213	1916	1916	1916	1916	0
421	20250422	124200	77697213	1916	1916	1916	1916	0
422	20250422	124100	77697213	1916	1916	1916	1916	0
423	20250422	124000	77697213	1916	1916	1916	1916	0
424	20250422	123900	77697213	1916	1916	1916	1916	0
425	20250422	123800	77697213	1916	1916	1916	1916	0
426	20250422	123700	77697213	1916	1916	1916	1916	0
427	20250422	123600	77697213	1916	1916	1916	1916	0
428	20250422	123500	77697213	1916	1916	1916	1916	0
429	20250422	123400	77697213	1916	1916	1916	1916	0
430	20250422	123300	77697213	1916	1916	1916	1916	0
431	20250422	123200	77697213	1916	1916	1916	1916	0
432	20250422	123100	77697213	1916	1909	1916	1909	40
433	20250422	123000	77620777	1916	1916	1916	1916	0
434	20250422	122900	77620777	1916	1916	1916	1916	0
435	20250422	122800	77620777	1916	1916	1916	1916	0
436	20250422	122700	77620777	1916	1916	1916	1916	0
437	20250422	122600	77620777	1916	1910	1916	1910	37
438	20250422	122500	77550101	1916	1916	1916	1916	0
439	20250422	122400	77550101	1916	1916	1916	1916	0
440	20250422	122300	77550101	1916	1916	1916	1916	1
441	20250422	122200	77548185	1909	1909	1909	1909	0
442	20250422	122100	77548185	1909	1916	1916	1909	161
443	20250422	122000	77239933	1916	1916	1916	1916	0
444	20250422	121900	77239933	1916	1916	1916	1916	0
445	20250422	121800	77239933	1916	1916	1916	1916	0
446	20250422	121700	77239933	1916	1916	1916	1916	0
447	20250422	121600	77239933	1916	1908	1916	1907	5501
448	20250422	121500	66735762	1909	1909	1909	1909	0
449	20250422	121400	66735762	1909	1909	1909	1909	0
450	20250422	121300	66735762	1909	1909	1909	1909	0
451	20250422	121200	66735762	1909	1909	1909	1909	0
452	20250422	121100	66735762	1909	1908	1909	1908	194
453	20250422	121000	66365588	1905	1905	1905	1905	0
454	20250422	120900	66365588	1905	1905	1905	1905	0
455	20250422	120800	66365588	1905	1905	1905	1905	369
456	20250422	120700	65662643	1908	1908	1908	1908	0
457	20250422	120600	65662643	1908	1908	1908	1908	0
458	20250422	120500	65662643	1908	1908	1908	1908	0
459	20250422	120400	65662643	1908	1908	1908	1908	1
460	20250422	120300	65660735	1908	1908	1908	1908	0
461	20250422	120200	65660735	1908	1908	1908	1908	0
462	20250422	120100	65660735	1908	1908	1908	1906	40
463	20250422	120000	65584485	1908	1908	1908	1908	4
464	20250422	115900	65576853	1908	1908	1908	1908	4
465	20250422	115800	65569221	1908	1909	1909	1908	12
466	20250422	115700	65546321	1909	1909	1909	1909	0
467	20250422	115600	65546321	1909	1909	1909	1909	0
468	20250422	115500	65546321	1909	1909	1909	1909	0
469	20250422	115400	65546321	1909	1909	1909	1909	0
470	20250422	115300	65546321	1909	1909	1909	1909	0
471	20250422	115200	65546321	1909	1908	1909	1908	56
472	20250422	115100	65439467	1909	1904	1909	1903	69
473	20250422	115000	65308113	1909	1909	1909	1909	0
474	20250422	114900	65308113	1909	1903	1909	1903	159
475	20250422	114800	65005440	1903	1903	1903	1902	77
476	20250422	114700	64858970	1909	1909	1909	1909	0
477	20250422	114600	64858970	1909	1907	1909	1902	2134
478	20250422	114500	60797533	1909	1909	1909	1909	2
479	20250422	114400	60793715	1909	1909	1909	1909	4
480	20250422	114300	60786079	1909	1909	1909	1909	4
481	20250422	114200	60778443	1909	1909	1909	1909	2
482	20250422	114100	60774625	1907	1909	1909	1907	4
483	20250422	114000	60766991	1909	1909	1909	1909	3
484	20250422	113900	60761264	1909	1909	1909	1909	3
485	20250422	113800	60755537	1909	1907	1909	1907	201
486	20250422	113700	60372186	1909	1909	1909	1909	3
487	20250422	113600	60366459	1909	1909	1909	1909	6
488	20250422	113500	60355005	1909	1909	1909	1909	3
489	20250422	113400	60349278	1909	1909	1909	1909	3
490	20250422	113300	60343551	1909	1909	1909	1909	3
491	20250422	113200	60337824	1909	1909	1909	1909	1
492	20250422	113100	60335915	1909	1909	1909	1909	0
493	20250422	113000	60335915	1909	1909	1909	1909	0
494	20250422	112900	60335915	1909	1909	1909	1909	0
495	20250422	112800	60335915	1909	1906	1909	1906	73
496	20250422	112700	60196756	1909	1909	1909	1906	175
497	20250422	112600	59862922	1909	1908	1909	1908	118
498	20250422	112500	59637775	1909	1909	1909	1909	7
499	20250422	112400	59624412	1909	1909	1909	1909	6
500	20250422	112300	59612958	1909	1909	1909	1908	9
501	20250422	112200	59595782	1909	1909	1909	1908	10
502	20250422	112100	59576696	1909	1909	1909	1909	0
503	20250422	112000	59576696	1909	1909	1909	1907	9
504	20250422	111900	59559529	1907	1907	1907	1907	5
505	20250422	111800	59549994	1908	1908	1908	1908	2
506	20250422	111700	59546178	1908	1910	1910	1908	125
507	20250422	111600	59307450	1910	1910	1910	1910	6
508	20250422	111500	59295990	1910	1910	1910	1910	6
509	20250422	111400	59284530	1910	1910	1910	1910	6
510	20250422	111300	59273070	1910	1910	1910	1910	6
511	20250422	111200	59261610	1910	1910	1910	1910	11
512	20250422	111100	59240600	1910	1910	1910	1910	6
513	20250422	111000	59229140	1910	1910	1910	1910	0
514	20250422	110900	59229140	1910	1910	1910	1910	6
515	20250422	110800	59217680	1910	1910	1910	1910	6
516	20250422	110700	59206220	1910	1910	1910	1910	13
517	20250422	110600	59181390	1910	1910	1910	1910	0
518	20250422	110500	59181390	1910	1910	1910	1910	6
519	20250422	110400	59169930	1910	1909	1910	1909	60
520	20250422	110300	59055382	1910	1910	1910	1910	1
521	20250422	110200	59053472	1910	1910	1910	1910	6
522	20250422	110100	59042012	1910	1910	1910	1910	0
523	20250422	110000	59042012	1910	1910	1910	1910	6
524	20250422	105900	59030552	1910	1909	1910	1909	39
525	20250422	105800	58956094	1909	1909	1909	1909	7
526	20250422	105700	58942731	1909	1909	1909	1909	0
527	20250422	105600	58942731	1909	1909	1909	1909	0
528	20250422	105500	58942731	1909	1908	1909	1908	593
529	20250422	105400	57811277	1910	1910	1910	1910	181
530	20250422	105300	57465567	1910	1910	1910	1910	0
531	20250422	105200	57465567	1910	1910	1910	1910	7
532	20250422	105100	57452197	1910	1910	1910	1910	1
533	20250422	105000	57450287	1909	1909	1909	1909	6
534	20250422	104900	57438833	1910	1910	1910	1910	10
535	20250422	104800	57419733	1910	1910	1910	1910	0
536	20250422	104700	57419733	1910	1910	1910	1910	0
537	20250422	104600	57419733	1910	1910	1910	1910	0
538	20250422	104500	57419733	1910	1914	1914	1910	144
539	20250422	104400	57144545	1914	1914	1914	1914	0
540	20250422	104300	57144545	1914	1914	1914	1914	0
541	20250422	104200	57144545	1914	1914	1914	1914	10
542	20250422	104100	57125405	1914	1911	1914	1911	3
543	20250422	104000	57119669	1913	1913	1913	1913	5
544	20250422	103900	57110104	1914	1914	1914	1914	15
545	20250422	103800	57081394	1914	1914	1914	1914	0
546	20250422	103700	57081394	1914	1914	1914	1914	0
547	20250422	103600	57081394	1914	1914	1914	1914	0
548	20250422	103500	57081394	1914	1909	1914	1909	19
549	20250422	103400	57045083	1914	1914	1914	1914	10
550	20250422	103300	57025943	1914	1914	1914	1914	0
551	20250422	103200	57025943	1914	1914	1914	1914	1
552	20250422	103100	57024029	1905	1914	1914	1905	2
553	20250422	103000	57020210	1908	1909	1909	1908	29
554	20250422	102900	56964872	1915	1915	1915	1915	0
555	20250422	102800	56964872	1915	1907	1915	1906	2190
556	20250422	102700	52787597	1910	1913	1913	1909	299
557	20250422	102600	52216469	1915	1915	1915	1915	9
558	20250422	102500	52199234	1916	1916	1916	1916	14
559	20250422	102400	52172410	1916	1916	1916	1916	0
560	20250422	102300	52172410	1916	1916	1916	1916	7
561	20250422	102200	52158998	1916	1916	1916	1916	13
562	20250422	102100	52134090	1916	1916	1916	1916	0
563	20250422	102000	52134090	1916	1916	1916	1916	0
564	20250422	101900	52134090	1916	1916	1916	1916	0
565	20250422	101800	52134090	1916	1912	1916	1911	33
566	20250422	101700	52070959	1916	1916	1916	1916	13
567	20250422	101600	52046051	1916	1916	1916	1916	0
568	20250422	101500	52046051	1916	1915	1916	1915	6
569	20250422	101400	52034556	1916	1910	1916	1910	32
570	20250422	101300	51973430	1908	1910	1910	1907	148
571	20250422	101200	51691055	1909	1916	1916	1909	45
572	20250422	101100	51605035	1916	1916	1916	1916	0
573	20250422	101000	51605035	1916	1916	1916	1916	0
574	20250422	100900	51605035	1916	1911	1916	1911	332
575	20250422	100800	50970408	1916	1915	1916	1915	80
576	20250422	100700	50817172	1915	1915	1915	1915	0
577	20250422	100600	50817172	1915	1915	1915	1915	18
578	20250422	100500	50782702	1915	1915	1915	1915	33
579	20250422	100400	50719507	1915	1911	1915	1911	57
580	20250422	100300	50610576	1915	1914	1915	1914	74
581	20250422	100200	50468881	1914	1914	1914	1914	25
582	20250422	100100	50421031	1914	1914	1914	1914	14
583	20250422	100000	50394235	1909	1909	1909	1909	0
584	20250422	095900	50394235	1909	1910	1910	1909	94
585	20250422	095800	50214719	1915	1915	1915	1915	1
586	20250422	095700	50212804	1910	1911	1911	1910	95
587	20250422	095600	50031331	1916	1916	1916	1916	15
588	20250422	095500	50002591	1911	1912	1912	1911	34
589	20250422	095400	49937584	1918	1918	1918	1913	16
590	20250422	095300	49906938	1919	1912	1919	1912	101
591	20250422	095200	49713324	1909	1912	1912	1909	155
592	20250422	095100	49417158	1911	1911	1911	1911	2
593	20250422	095000	49413336	1912	1912	1912	1912	0
594	20250422	094900	49413336	1912	1912	1912	1912	29
595	20250422	094800	49357888	1910	1910	1910	1910	43
596	20250422	094700	49275758	1910	1915	1915	1909	4348
597	20250422	094600	40964663	1918	1918	1918	1918	78
598	20250422	094500	40815059	1919	1920	1920	1919	45
599	20250422	094400	40728661	1920	1920	1920	1920	5
600	20250422	094300	40719061	1920	1918	1920	1911	5174
601	20250422	094200	30795650	1918	1918	1918	1918	1
602	20250422	094100	30793732	1918	1918	1918	1918	1
603	20250422	094000	30791814	1917	1914	1917	1914	138
604	20250422	093900	30527283	1918	1918	1918	1918	0
605	20250422	093800	30527283	1918	1918	1918	1918	0
606	20250422	093700	30527283	1918	1918	1918	1918	0
607	20250422	093600	30527283	1918	1918	1918	1918	34
608	20250422	093500	30462071	1918	1915	1918	1915	125
609	20250422	093400	30222692	1915	1915	1915	1915	43
610	20250422	093300	30140347	1915	1910	1915	1910	13
611	20250422	093200	30115467	1905	1905	1905	1905	0
612	20250422	093100	30115467	1905	1905	1905	1905	99
613	20250422	093000	29926872	1905	1902	1905	1902	548
614	20250422	092900	28884124	1902	1902	1902	1902	1
615	20250422	092800	28882222	1898	1897	1898	1897	881
616	20250422	092700	27210813	1898	1897	1898	1897	358
617	20250422	092600	26531669	1897	1897	1897	1897	86
618	20250422	092500	26368527	1898	1897	1898	1897	1010
619	20250422	092400	24451717	1898	1898	1898	1898	0
620	20250422	092300	24451717	1898	1898	1898	1898	0
621	20250422	092200	24451717	1898	1898	1898	1898	0
622	20250422	092100	24451717	1898	1901	1901	1898	6
623	20250422	092000	24440326	1895	1896	1896	1895	277
624	20250422	091900	23915265	1901	1901	1901	1901	0
625	20250422	091800	23915265	1901	1901	1901	1901	1
626	20250422	091700	23913364	1896	1898	1898	1896	196
627	20250422	091600	23541389	1901	1901	1901	1901	30
628	20250422	091500	23484359	1902	1902	1902	1902	0
629	20250422	091400	23484359	1902	1902	1902	1902	0
630	20250422	091300	23484359	1902	1902	1902	1902	0
631	20250422	091200	23484359	1902	1902	1902	1902	0
632	20250422	091100	23484359	1902	1901	1902	1901	80
633	20250422	091000	23332268	1903	1903	1903	1903	3
634	20250422	090900	23326559	1903	1903	1903	1903	0
635	20250422	090800	23326559	1903	1903	1903	1903	0
636	20250422	090700	23326559	1903	1903	1903	1903	1
637	20250422	090600	23324656	1903	1903	1903	1903	0
638	20250422	090500	23324656	1903	1903	1903	1903	49
639	20250422	090400	23231409	1903	1903	1903	1903	0
640	20250422	090300	23231409	1903	1903	1903	1903	9
641	20250422	090200	23214282	1897	1893	1897	1893	1360
642	20250422	090100	20636847	1893	1893	1893	1893	5
643	20250422	090000	20627382	1893	1876	1903	1876	10937