KissMeData/052860/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	191700	76838880	1907	1907	1907	1907	1943
3	20250422	191600	76838880	1907	1907	1907	1907	0
4	20250422	191500	76838880	1907	1907	1907	1907	0
5	20250422	191400	76838880	1907	1907	1907	1907	0
6	20250422	191300	76838880	1907	1907	1907	1907	0
7	20250422	191200	76838880	1907	1907	1907	1907	0
8	20250422	191100	76838880	1907	1907	1907	1907	0
9	20250422	191000	76838880	1907	1907	1907	1907	0
10	20250422	190900	76838880	1907	1907	1907	1907	0
11	20250422	190800	76838880	1907	1907	1907	1907	0
12	20250422	190700	76838880	1907	1907	1907	1907	0
13	20250422	190600	76838880	1907	1907	1907	1907	0
14	20250422	190500	76838880	1907	1907	1907	1907	0
15	20250422	190400	76838880	1907	1907	1907	1907	0
16	20250422	190300	76838880	1907	1907	1907	1907	0
17	20250422	190200	76838880	1907	1907	1907	1907	0
18	20250422	190100	76838880	1907	1907	1907	1907	0
19	20250422	190000	76838880	1907	1907	1907	1907	0
20	20250422	185900	76838880	1907	1907	1907	1907	0
21	20250422	185800	76838880	1907	1907	1907	1907	0
22	20250422	185700	76838880	1907	1907	1907	1907	0
23	20250422	185600	76838880	1907	1907	1907	1907	0
24	20250422	185500	76838880	1907	1907	1907	1907	0
25	20250422	185400	76838880	1907	1907	1907	1907	0
26	20250422	185300	76838880	1907	1907	1907	1907	0
27	20250422	185200	76838880	1907	1907	1907	1907	0
28	20250422	185100	76838880	1907	1907	1907	1907	0
29	20250422	185000	76838880	1907	1907	1907	1907	0
30	20250422	184900	76838880	1907	1907	1907	1907	0
31	20250422	184800	76838880	1907	1907	1907	1907	0
32	20250422	184700	76838880	1907	1907	1907	1907	1943
33	20250422	184600	76838880	1907	1907	1907	1907	0
34	20250422	184500	76838880	1907	1907	1907	1907	0
35	20250422	184400	76838880	1907	1907	1907	1907	0
36	20250422	184300	76838880	1907	1907	1907	1907	0
37	20250422	184200	76838880	1907	1907	1907	1907	0
38	20250422	184100	76838880	1907	1907	1907	1907	0
39	20250422	184000	76838880	1907	1907	1907	1907	0
40	20250422	183900	76838880	1907	1907	1907	1907	0
41	20250422	183800	76838880	1907	1907	1907	1907	0
42	20250422	183700	76838880	1907	1907	1907	1907	0
43	20250422	183600	76838880	1907	1907	1907	1907	0
44	20250422	183500	76838880	1907	1907	1907	1907	0
45	20250422	183400	76838880	1907	1907	1907	1907	0
46	20250422	183300	76838880	1907	1907	1907	1907	0
47	20250422	183200	76838880	1907	1907	1907	1907	0
48	20250422	183100	76838880	1907	1907	1907	1907	0
49	20250422	183000	76838880	1907	1907	1907	1907	0
50	20250422	182900	76838880	1907	1907	1907	1907	0
51	20250422	182800	76838880	1907	1907	1907	1907	0
52	20250422	182700	76838880	1907	1907	1907	1907	0
53	20250422	182600	76838880	1907	1907	1907	1907	0
54	20250422	182500	76838880	1907	1907	1907	1907	0
55	20250422	182400	76838880	1907	1907	1907	1907	0
56	20250422	182300	76838880	1907	1907	1907	1907	0
57	20250422	182200	76838880	1907	1907	1907	1907	0
58	20250422	182100	76838880	1907	1907	1907	1907	0
59	20250422	182000	76838880	1907	1907	1907	1907	0
60	20250422	181900	76838880	1907	1907	1907	1907	0
61	20250422	181800	76838880	1907	1907	1907	1907	0
62	20250422	181700	76838880	1907	1907	1907	1907	1943
63	20250422	181600	76838880	1907	1907	1907	1907	0
64	20250422	181500	76838880	1907	1907	1907	1907	0
65	20250422	181400	76838880	1907	1907	1907	1907	0
66	20250422	181300	76838880	1907	1907	1907	1907	0
67	20250422	181200	76838880	1907	1907	1907	1907	0
68	20250422	181100	76838880	1907	1907	1907	1907	0
69	20250422	181000	76838880	1907	1907	1907	1907	0
70	20250422	180900	76838880	1907	1907	1907	1907	0
71	20250422	180800	76838880	1907	1907	1907	1907	0
72	20250422	180700	76838880	1907	1907	1907	1907	0
73	20250422	180600	76838880	1907	1907	1907	1907	0
74	20250422	180500	76838880	1907	1907	1907	1907	0
75	20250422	180400	76838880	1907	1907	1907	1907	0
76	20250422	180300	76838880	1907	1907	1907	1907	0
77	20250422	180200	76838880	1907	1907	1907	1907	0
78	20250422	180100	76838880	1907	1907	1907	1907	0
79	20250422	180000	76838880	1907	1907	1907	1907	0
80	20250422	175900	76838880	1907	1907	1907	1907	0
81	20250422	175800	76838880	1907	1907	1907	1907	0
82	20250422	175700	76838880	1907	1907	1907	1907	0
83	20250422	175600	76838880	1907	1907	1907	1907	0
84	20250422	175500	76838880	1907	1907	1907	1907	0
85	20250422	175400	76838880	1907	1907	1907	1907	0
86	20250422	175300	76838880	1907	1907	1907	1907	0
87	20250422	175200	76838880	1907	1907	1907	1907	0
88	20250422	175100	76838880	1907	1907	1907	1907	0
89	20250422	175000	76838880	1907	1907	1907	1907	0
90	20250422	174900	76838880	1907	1907	1907	1907	0
91	20250422	174800	76838880	1907	1907	1907	1907	0
92	20250422	174700	76838880	1907	1907	1907	1907	1943
93	20250422	174600	76838880	1907	1907	1907	1907	0
94	20250422	174500	76838880	1907	1907	1907	1907	0
95	20250422	174400	76838880	1907	1907	1907	1907	0
96	20250422	174300	76838880	1907	1907	1907	1907	0
97	20250422	174200	76838880	1907	1907	1907	1907	0
98	20250422	174100	76838880	1907	1907	1907	1907	0
99	20250422	174000	76838880	1907	1907	1907	1907	0
100	20250422	173900	76838880	1907	1907	1907	1907	0
101	20250422	173800	76838880	1907	1907	1907	1907	0
102	20250422	173700	76838880	1907	1907	1907	1907	0
103	20250422	173600	76838880	1907	1907	1907	1907	0
104	20250422	173500	76838880	1907	1907	1907	1907	0
105	20250422	173400	76838880	1907	1907	1907	1907	0
106	20250422	173300	76838880	1907	1907	1907	1907	0
107	20250422	173200	76838880	1907	1907	1907	1907	0
108	20250422	173100	76838880	1907	1907	1907	1907	0
109	20250422	173000	76838880	1907	1907	1907	1907	0
110	20250422	172900	76838880	1907	1907	1907	1907	0
111	20250422	172800	76838880	1907	1907	1907	1907	0
112	20250422	172700	76838880	1907	1907	1907	1907	0
113	20250422	172600	76838880	1907	1907	1907	1907	0
114	20250422	172500	76838880	1907	1907	1907	1907	0
115	20250422	172400	76838880	1907	1907	1907	1907	0
116	20250422	172300	76838880	1907	1907	1907	1907	0
117	20250422	172200	76838880	1907	1907	1907	1907	0
118	20250422	172100	76838880	1907	1907	1907	1907	0
119	20250422	172000	76838880	1907	1907	1907	1907	0
120	20250422	171900	76838880	1907	1907	1907	1907	0
121	20250422	171800	76838880	1907	1907	1907	1907	0
122	20250422	171700	76838880	1907	1907	1907	1907	1943
123	20250422	171600	76838880	1907	1907	1907	1907	0
124	20250422	171500	76838880	1907	1907	1907	1907	0
125	20250422	171400	76838880	1907	1907	1907	1907	0
126	20250422	171300	76838880	1907	1907	1907	1907	0
127	20250422	171200	76838880	1907	1907	1907	1907	0
128	20250422	171100	76838880	1907	1907	1907	1907	0
129	20250422	171000	76838880	1907	1907	1907	1907	0
130	20250422	170900	76838880	1907	1907	1907	1907	0
131	20250422	170800	76838880	1907	1907	1907	1907	0
132	20250422	170700	76838880	1907	1907	1907	1907	0
133	20250422	170600	76838880	1907	1907	1907	1907	0
134	20250422	170500	76838880	1907	1907	1907	1907	0
135	20250422	170400	76838880	1907	1907	1907	1907	0
136	20250422	170300	76838880	1907	1907	1907	1907	0
137	20250422	170200	76838880	1907	1907	1907	1907	0
138	20250422	170100	76838880	1907	1907	1907	1907	0
139	20250422	170000	76838880	1907	1907	1907	1907	0
140	20250422	165900	76838880	1907	1907	1907	1907	0
141	20250422	165800	76838880	1907	1907	1907	1907	0
142	20250422	165700	76838880	1907	1907	1907	1907	0
143	20250422	165600	76838880	1907	1907	1907	1907	0
144	20250422	165500	76838880	1907	1907	1907	1907	0
145	20250422	165400	76838880	1907	1907	1907	1907	0
146	20250422	165300	76838880	1907	1907	1907	1907	0
147	20250422	165200	76838880	1907	1907	1907	1907	0
148	20250422	165100	76838880	1907	1907	1907	1907	0
149	20250422	165000	76838880	1907	1907	1907	1907	0
150	20250422	164900	76838880	1907	1907	1907	1907	0
151	20250422	164800	76838880	1907	1907	1907	1907	0
152	20250422	164700	76838880	1907	1907	1907	1907	1943
153	20250422	164600	76838880	1907	1907	1907	1907	0
154	20250422	164500	76838880	1907	1907	1907	1907	0
155	20250422	164400	76838880	1907	1907	1907	1907	0
156	20250422	164300	76838880	1907	1907	1907	1907	0
157	20250422	164200	76838880	1907	1907	1907	1907	0
158	20250422	164100	76838880	1907	1907	1907	1907	0
159	20250422	164000	76838880	1907	1907	1907	1907	0
160	20250422	163900	76838880	1907	1907	1907	1907	0
161	20250422	163800	76838880	1907	1907	1907	1907	0
162	20250422	163700	76838880	1907	1907	1907	1907	0
163	20250422	163600	76838880	1907	1907	1907	1907	0
164	20250422	163500	76838880	1907	1907	1907	1907	0
165	20250422	163400	76838880	1907	1907	1907	1907	0
166	20250422	163300	76838880	1907	1907	1907	1907	0
167	20250422	163200	76838880	1907	1907	1907	1907	0
168	20250422	163100	76838880	1907	1907	1907	1907	0
169	20250422	163000	76838880	1907	1907	1907	1907	0
170	20250422	162900	76838880	1907	1907	1907	1907	0
171	20250422	162800	76838880	1907	1907	1907	1907	0
172	20250422	162700	76838880	1907	1907	1907	1907	0
173	20250422	162600	76838880	1907	1907	1907	1907	0
174	20250422	162500	76838880	1907	1907	1907	1907	0
175	20250422	162400	76838880	1907	1907	1907	1907	0
176	20250422	162300	76838880	1907	1907	1907	1907	0
177	20250422	162200	76838880	1907	1907	1907	1907	0
178	20250422	162100	76838880	1907	1907	1907	1907	0
179	20250422	162000	76838880	1907	1907	1907	1907	0
180	20250422	161900	76838880	1907	1907	1907	1907	0
181	20250422	161800	76838880	1907	1907	1907	1907	0
182	20250422	161700	76838880	1907	1907	1907	1907	1943
183	20250422	161600	76838880	1907	1907	1907	1907	0
184	20250422	161500	76838880	1907	1907	1907	1907	0
185	20250422	161400	76838880	1907	1907	1907	1907	0
186	20250422	161300	76838880	1907	1907	1907	1907	0
187	20250422	161200	76838880	1907	1907	1907	1907	0
188	20250422	161100	76838880	1907	1907	1907	1907	0
189	20250422	161000	76838880	1907	1907	1907	1907	0
190	20250422	160900	76838880	1907	1907	1907	1907	0
191	20250422	160800	76838880	1907	1907	1907	1907	0
192	20250422	160700	76838880	1907	1907	1907	1907	0
193	20250422	160600	76838880	1907	1907	1907	1907	0
194	20250422	160500	76838880	1907	1907	1907	1907	0
195	20250422	160400	76838880	1907	1907	1907	1907	0
196	20250422	160300	76838880	1907	1907	1907	1907	0
197	20250422	160200	76838880	1907	1907	1907	1907	0
198	20250422	160100	76838880	1907	1907	1907	1907	0
199	20250422	160000	76838880	1907	1907	1907	1907	0
200	20250422	155900	76838880	1907	1907	1907	1907	0
201	20250422	155800	76838880	1907	1907	1907	1907	0
202	20250422	155700	76838880	1907	1907	1907	1907	0
203	20250422	155600	76838880	1907	1907	1907	1907	0
204	20250422	155500	76838880	1907	1907	1907	1907	0
205	20250422	155400	76838880	1907	1907	1907	1907	0
206	20250422	155300	76838880	1907	1907	1907	1907	0
207	20250422	155200	76838880	1907	1907	1907	1907	0
208	20250422	155100	76838880	1907	1907	1907	1907	0
209	20250422	155000	76838880	1907	1907	1907	1907	0
210	20250422	154900	76838880	1907	1907	1907	1907	0
211	20250422	154800	76838880	1907	1907	1907	1907	0
212	20250422	154700	76838880	1907	1907	1907	1907	1943
213	20250422	154600	76838880	1907	1907	1907	1907	0
214	20250422	154500	76838880	1907	1907	1907	1907	0
215	20250422	154400	76838880	1907	1907	1907	1907	0
216	20250422	154300	76838880	1907	1907	1907	1907	0
217	20250422	154200	76838880	1907	1907	1907	1907	0
218	20250422	154100	76838880	1907	1907	1907	1907	0
219	20250422	154000	76838880	1907	1907	1907	1907	0
220	20250422	153900	76838880	1907	1907	1907	1907	0
221	20250422	153800	76838880	1907	1907	1907	1907	0
222	20250422	153700	76838880	1907	1907	1907	1907	0
223	20250422	153600	76838880	1907	1907	1907	1907	0
224	20250422	153500	76838880	1907	1907	1907	1907	0
225	20250422	153400	76838880	1907	1907	1907	1907	0
226	20250422	153300	76838880	1907	1907	1907	1907	0
227	20250422	153200	76838880	1907	1907	1907	1907	0
228	20250422	153100	76838880	1907	1907	1907	1907	0
229	20250422	153000	76838880	1907	1907	1907	1907	1943
230	20250422	152900	73133579	1882	1882	1882	1882	0
231	20250422	152800	73133579	1882	1882	1882	1882	0
232	20250422	152700	73133579	1882	1882	1882	1882	0
233	20250422	152600	73133579	1882	1882	1882	1882	0
234	20250422	152500	73133579	1882	1882	1882	1882	0
235	20250422	152400	73133579	1882	1882	1882	1882	0
236	20250422	152300	73133579	1882	1882	1882	1882	0
237	20250422	152200	73133579	1882	1882	1882	1882	0
238	20250422	152100	73133579	1882	1882	1882	1882	0
239	20250422	152000	73133579	1882	1882	1882	1882	0
240	20250422	151900	73133579	1882	1903	1903	1882	1231
241	20250422	151800	70794114	1903	1903	1903	1903	5
242	20250422	151700	70784599	1893	1895	1895	1893	57
243	20250422	151600	70676696	1905	1905	1905	1905	0
244	20250422	151500	70676696	1905	1905	1905	1905	1
245	20250422	151400	70674791	1913	1913	1913	1913	0
246	20250422	151300	70674791	1913	1913	1913	1913	0
247	20250422	151200	70674791	1913	1904	1913	1902	55
248	20250422	151100	70570064	1907	1894	1907	1894	151
249	20250422	151000	70283515	1893	1893	1893	1893	30
250	20250422	150900	70226725	1875	1890	1892	1875	2578
251	20250422	150800	65381863	1898	1898	1898	1898	0
252	20250422	150700	65381863	1898	1898	1898	1898	150
253	20250422	150600	65097163	1898	1898	1898	1898	47
254	20250422	150500	65007957	1898	1898	1898	1898	51
255	20250422	150400	64911159	1898	1898	1898	1898	0
256	20250422	150300	64911159	1898	1897	1898	1897	200
257	20250422	150200	64531738	1887	1887	1887	1887	39
258	20250422	150100	64458145	1897	1897	1897	1897	0
259	20250422	150000	64458145	1897	1897	1897	1897	21
260	20250422	145900	64418308	1898	1898	1898	1898	0
261	20250422	145800	64418308	1898	1898	1898	1898	0
262	20250422	145700	64418308	1898	1898	1898	1898	0
263	20250422	145600	64418308	1898	1898	1898	1898	526
264	20250422	145500	63419960	1897	1897	1897	1897	527
265	20250422	145400	62420241	1897	1897	1897	1897	10
266	20250422	145300	62401271	1898	1896	1898	1896	200
267	20250422	145200	62021939	1896	1895	1896	1895	100
268	20250422	145100	61832386	1895	1895	1895	1895	6
269	20250422	145000	61821016	1882	1888	1888	1882	1000
270	20250422	144900	59936098	1895	1895	1895	1895	0
271	20250422	144800	59936098	1895	1895	1895	1895	0
272	20250422	144700	59936098	1895	1895	1895	1895	10
273	20250422	144600	59917148	1895	1895	1895	1895	66
274	20250422	144500	59792078	1895	1895	1895	1895	0
275	20250422	144400	59792078	1895	1895	1895	1895	0
276	20250422	144300	59792078	1895	1895	1895	1895	0
277	20250422	144200	59792078	1895	1895	1895	1895	0
278	20250422	144100	59792078	1895	1895	1895	1895	0
279	20250422	144000	59792078	1895	1895	1895	1895	50
280	20250422	143900	59697328	1895	1895	1895	1895	0
281	20250422	143800	59697328	1895	1895	1895	1895	0
282	20250422	143700	59697328	1895	1895	1895	1895	1
283	20250422	143600	59695433	1891	1891	1891	1891	0
284	20250422	143500	59695433	1891	1891	1891	1891	0
285	20250422	143400	59695433	1891	1891	1891	1891	0
286	20250422	143300	59695433	1891	1891	1891	1891	0
287	20250422	143200	59695433	1891	1891	1891	1891	16
288	20250422	143100	59665177	1886	1886	1886	1886	0
289	20250422	143000	59665177	1886	1886	1886	1886	103
290	20250422	142900	59470919	1887	1891	1891	1887	10
291	20250422	142800	59452013	1887	1887	1887	1887	0
292	20250422	142700	59452013	1887	1887	1887	1887	0
293	20250422	142600	59452013	1887	1887	1887	1887	1
294	20250422	142500	59450126	1887	1887	1887	1887	0
295	20250422	142400	59450126	1887	1887	1887	1887	0
296	20250422	142300	59450126	1887	1887	1887	1887	1
297	20250422	142200	59448239	1892	1892	1892	1892	0
298	20250422	142100	59448239	1892	1892	1892	1892	0
299	20250422	142000	59448239	1892	1892	1892	1892	60
300	20250422	141900	59334719	1885	1885	1885	1885	0
301	20250422	141800	59334719	1885	1885	1885	1885	66
302	20250422	141700	59210309	1885	1885	1885	1885	360
303	20250422	141600	58531709	1885	1885	1885	1885	0
304	20250422	141500	58531709	1885	1885	1885	1885	0
305	20250422	141400	58531709	1885	1883	1885	1883	151
306	20250422	141300	58247076	1884	1885	1885	1884	129
307	20250422	141200	58004030	1884	1884	1884	1884	0
308	20250422	141100	58004030	1884	1884	1884	1884	0
309	20250422	141000	58004030	1884	1884	1884	1884	0
310	20250422	140900	58004030	1884	1884	1884	1884	0
311	20250422	140800	58004030	1884	1884	1884	1884	1
312	20250422	140700	58002146	1890	1890	1890	1890	33
313	20250422	140600	57939776	1887	1887	1887	1887	0
314	20250422	140500	57939776	1887	1884	1887	1884	17
315	20250422	140400	57907700	1885	1885	1885	1885	2
316	20250422	140300	57903930	1892	1892	1892	1892	49
317	20250422	140200	57811222	1885	1886	1892	1885	5
318	20250422	140100	57801787	1885	1885	1885	1885	0
319	20250422	140000	57801787	1885	1886	1886	1885	110
320	20250422	135900	57594337	1884	1885	1885	1884	2
321	20250422	135800	57590568	1885	1884	1885	1884	50
322	20250422	135700	57496319	1885	1885	1885	1885	405
323	20250422	135600	56732894	1885	1890	1890	1885	202
324	20250422	135500	56351319	1892	1892	1892	1892	102
325	20250422	135400	56158335	1890	1894	1894	1890	2
326	20250422	135300	56154551	1885	1892	1892	1885	1000
327	20250422	135200	54267945	1888	1888	1888	1888	0
328	20250422	135100	54267945	1888	1890	1890	1888	21
329	20250422	135000	54228257	1890	1890	1890	1890	0
330	20250422	134900	54228257	1890	1896	1896	1890	53
331	20250422	134800	54127775	1896	1892	1896	1890	319
332	20250422	134700	53524287	1897	1894	1897	1892	104
333	20250422	134600	53327305	1892	1892	1894	1892	200
334	20250422	134500	52948705	1879	1879	1879	1879	0
335	20250422	134400	52948705	1879	1879	1879	1879	1
336	20250422	134300	52946826	1879	1880	1880	1879	2
337	20250422	134200	52943067	1878	1878	1878	1878	0
338	20250422	134100	52943067	1878	1884	1894	1878	101
339	20250422	134000	52752361	1874	1874	1874	1874	82
340	20250422	133900	52598693	1874	1874	1874	1874	88
341	20250422	133800	52433781	1874	1875	1875	1874	1194
342	20250422	133700	50196125	1874	1874	1874	1874	1
343	20250422	133600	50194251	1874	1886	1886	1874	204
344	20250422	133500	49810073	1886	1886	1886	1885	1115
345	20250422	133400	47708183	1887	1892	1892	1887	278
346	20250422	133300	47182750	1893	1906	1906	1893	2696
347	20250422	133200	42063565	1905	1905	1905	1905	0
348	20250422	133100	42063565	1905	1905	1905	1905	0
349	20250422	133000	42063565	1905	1905	1905	1905	0
350	20250422	132900	42063565	1905	1905	1905	1905	0
351	20250422	132800	42063565	1905	1906	1906	1905	182
352	20250422	132700	41716775	1906	1906	1906	1906	17
353	20250422	132600	41684373	1907	1907	1907	1907	630
354	20250422	132500	40482963	1913	1913	1913	1913	20
355	20250422	132400	40444703	1918	1918	1918	1918	50
356	20250422	132300	40348803	1907	1907	1907	1907	0
357	20250422	132200	40348803	1907	1907	1907	1907	0
358	20250422	132100	40348803	1907	1907	1907	1907	0
359	20250422	132000	40348803	1907	1907	1907	1907	9
360	20250422	131900	40331640	1919	1919	1919	1919	0
361	20250422	131800	40331640	1919	1917	1919	1917	101
362	20250422	131700	40137948	1917	1917	1917	1917	0
363	20250422	131600	40137948	1917	1917	1917	1917	0
364	20250422	131500	40137948	1917	1917	1917	1917	0
365	20250422	131400	40137948	1917	1917	1917	1917	1
366	20250422	131300	40136031	1912	1917	1917	1912	1004
367	20250422	131200	38216363	1917	1917	1917	1917	0
368	20250422	131100	38216363	1917	1917	1917	1917	0
369	20250422	131000	38216363	1917	1917	1917	1917	3
370	20250422	130900	38210612	1907	1907	1907	1907	0
371	20250422	130800	38210612	1907	1907	1907	1907	0
372	20250422	130700	38210612	1907	1907	1907	1907	0
373	20250422	130600	38210612	1907	1907	1907	1907	0
374	20250422	130500	38210612	1907	1907	1907	1907	0
375	20250422	130400	38210612	1907	1907	1907	1907	0
376	20250422	130300	38210612	1907	1907	1907	1907	0
377	20250422	130200	38210612	1907	1908	1908	1907	1132
378	20250422	130100	36051869	1908	1909	1909	1908	817
379	20250422	130000	34492974	1910	1911	1911	1910	27
380	20250422	125900	34441402	1919	1917	1919	1917	1100
381	20250422	125800	32331434	1917	1917	1917	1917	50
382	20250422	125700	32235584	1917	1917	1917	1917	0
383	20250422	125600	32235584	1917	1917	1917	1917	0
384	20250422	125500	32235584	1917	1917	1917	1917	0
385	20250422	125400	32235584	1917	1917	1917	1917	0
386	20250422	125300	32235584	1917	1917	1917	1917	0
387	20250422	125200	32235584	1917	1917	1917	1917	0
388	20250422	125100	32235584	1917	1917	1917	1917	0
389	20250422	125000	32235584	1917	1917	1917	1917	0
390	20250422	124900	32235584	1917	1917	1917	1917	0
391	20250422	124800	32235584	1917	1917	1917	1917	0
392	20250422	124700	32235584	1917	1917	1917	1917	0
393	20250422	124600	32235584	1917	1917	1917	1917	0
394	20250422	124500	32235584	1917	1917	1917	1917	0
395	20250422	124400	32235584	1917	1917	1917	1917	0
396	20250422	124300	32235584	1917	1917	1917	1917	0
397	20250422	124200	32235584	1917	1917	1917	1917	1
398	20250422	124100	32233667	1915	1915	1915	1915	0
399	20250422	124000	32233667	1915	1915	1915	1915	0
400	20250422	123900	32233667	1915	1915	1915	1915	1
401	20250422	123800	32231752	1915	1915	1915	1915	0
402	20250422	123700	32231752	1915	1915	1915	1915	4
403	20250422	123600	32224092	1908	1908	1908	1908	0
404	20250422	123500	32224092	1908	1908	1908	1908	0
405	20250422	123400	32224092	1908	1908	1908	1908	0
406	20250422	123300	32224092	1908	1908	1908	1908	0
407	20250422	123200	32224092	1908	1908	1908	1908	0
408	20250422	123100	32224092	1908	1908	1908	1908	0
409	20250422	123000	32224092	1908	1908	1908	1908	0
410	20250422	122900	32224092	1908	1908	1908	1908	0
411	20250422	122800	32224092	1908	1908	1908	1908	0
412	20250422	122700	32224092	1908	1908	1908	1908	0
413	20250422	122600	32224092	1908	1912	1912	1908	638
414	20250422	122500	31005234	1912	1912	1912	1912	0
415	20250422	122400	31005234	1912	1912	1912	1912	0
416	20250422	122300	31005234	1912	1912	1912	1912	0
417	20250422	122200	31005234	1912	1912	1912	1912	0
418	20250422	122100	31005234	1912	1912	1912	1912	0
419	20250422	122000	31005234	1912	1912	1912	1912	0
420	20250422	121900	31005234	1912	1912	1912	1912	0
421	20250422	121800	31005234	1912	1912	1912	1912	0
422	20250422	121700	31005234	1912	1912	1912	1912	0
423	20250422	121600	31005234	1912	1912	1912	1912	0
424	20250422	121500	31005234	1912	1912	1912	1912	0
425	20250422	121400	31005234	1912	1912	1912	1912	10
426	20250422	121300	30986114	1913	1913	1913	1913	10
427	20250422	121200	30966984	1922	1922	1922	1922	0
428	20250422	121100	30966984	1922	1922	1922	1922	0
429	20250422	121000	30966984	1922	1922	1922	1922	0
430	20250422	120900	30966984	1922	1922	1922	1922	0
431	20250422	120800	30966984	1922	1922	1922	1922	0
432	20250422	120700	30966984	1922	1922	1922	1922	2
433	20250422	120600	30963140	1922	1922	1922	1922	0
434	20250422	120500	30963140	1922	1922	1922	1922	0
435	20250422	120400	30963140	1922	1922	1922	1922	0
436	20250422	120300	30963140	1922	1922	1922	1922	0
437	20250422	120200	30963140	1922	1922	1922	1922	0
438	20250422	120100	30963140	1922	1924	1924	1915	5
439	20250422	120000	30953533	1916	1916	1916	1916	0
440	20250422	115900	30953533	1916	1916	1916	1916	0
441	20250422	115800	30953533	1916	1916	1916	1916	0
442	20250422	115700	30953533	1916	1916	1916	1916	0
443	20250422	115600	30953533	1916	1916	1916	1916	181
444	20250422	115500	30606737	1929	1929	1929	1929	0
445	20250422	115400	30606737	1929	1929	1929	1929	0
446	20250422	115300	30606737	1929	1929	1929	1929	0
447	20250422	115200	30606737	1929	1929	1929	1929	0
448	20250422	115100	30606737	1929	1924	1929	1924	1010
449	20250422	115000	28658668	1924	1923	1924	1923	1010
450	20250422	114900	26715435	1924	1923	1924	1923	601
451	20250422	114800	25559241	1924	1924	1924	1924	0
452	20250422	114700	25559241	1924	1923	1924	1923	50
453	20250422	114600	25463068	1924	1924	1924	1924	0
454	20250422	114500	25463068	1924	1924	1924	1924	5
455	20250422	114400	25453448	1927	1927	1927	1927	0
456	20250422	114300	25453448	1927	1927	1927	1927	0
457	20250422	114200	25453448	1927	1927	1927	1927	0
458	20250422	114100	25453448	1927	1927	1927	1927	0
459	20250422	114000	25453448	1927	1927	1927	1927	0
460	20250422	113900	25453448	1927	1927	1927	1927	0
461	20250422	113800	25453448	1927	1927	1927	1927	0
462	20250422	113700	25453448	1927	1927	1927	1927	0
463	20250422	113600	25453448	1927	1927	1927	1927	0
464	20250422	113500	25453448	1927	1927	1927	1927	0
465	20250422	113400	25453448	1927	1919	1927	1919	1293
466	20250422	113300	22963829	1919	1916	1919	1916	458
467	20250422	113200	22085770	1915	1914	1915	1914	200
468	20250422	113100	21702775	1907	1907	1907	1907	22
469	20250422	113000	21660821	1908	1908	1908	1908	2
470	20250422	112900	21657005	1918	1918	1918	1918	1
471	20250422	112800	21655087	1918	1918	1918	1918	0
472	20250422	112700	21655087	1918	1918	1918	1918	4
473	20250422	112600	21647415	1923	1923	1923	1923	0
474	20250422	112500	21647415	1923	1923	1923	1923	0
475	20250422	112400	21647415	1923	1923	1923	1923	0
476	20250422	112300	21647415	1923	1923	1923	1923	0
477	20250422	112200	21647415	1923	1923	1923	1923	0
478	20250422	112100	21647415	1923	1923	1923	1923	0
479	20250422	112000	21647415	1923	1923	1923	1923	0
480	20250422	111900	21647415	1923	1923	1923	1923	0
481	20250422	111800	21647415	1923	1923	1923	1923	0
482	20250422	111700	21647415	1923	1920	1923	1920	102
483	20250422	111600	21451572	1923	1918	1925	1902	1420
484	20250422	111500	18748767	1929	1922	1929	1922	50
485	20250422	111400	18652464	1922	1922	1922	1922	0
486	20250422	111300	18652464	1922	1922	1922	1922	0
487	20250422	111200	18652464	1922	1922	1922	1922	0
488	20250422	111100	18652464	1922	1921	1922	1921	54
489	20250422	111000	18548726	1921	1921	1921	1921	500
490	20250422	110900	17588226	1916	1918	1918	1916	3
491	20250422	110800	17582475	1917	1917	1917	1917	0
492	20250422	110700	17582475	1917	1917	1917	1917	0
493	20250422	110600	17582475	1917	1919	1919	1917	150
494	20250422	110500	17294856	1919	1919	1919	1919	0
495	20250422	110400	17294856	1919	1919	1919	1919	0
496	20250422	110300	17294856	1919	1919	1919	1919	0
497	20250422	110200	17294856	1919	1919	1919	1919	2
498	20250422	110100	17291018	1925	1925	1925	1925	0
499	20250422	110000	17291018	1925	1925	1925	1925	0
500	20250422	105900	17291018	1925	1925	1925	1925	18
501	20250422	105800	17256368	1925	1925	1925	1925	102
502	20250422	105700	17060018	1918	1918	1918	1918	1
503	20250422	105600	17058100	1920	1920	1920	1920	0
504	20250422	105500	17058100	1920	1920	1920	1920	500
505	20250422	105400	16098100	1921	1921	1921	1921	0
506	20250422	105300	16098100	1921	1921	1921	1921	0
507	20250422	105200	16098100	1921	1921	1921	1921	0
508	20250422	105100	16098100	1921	1921	1921	1921	0
509	20250422	105000	16098100	1921	1921	1921	1921	0
510	20250422	104900	16098100	1921	1921	1921	1921	1
511	20250422	104800	16096179	1921	1921	1921	1921	0
512	20250422	104700	16096179	1921	1922	1922	1921	10
513	20250422	104600	16076964	1923	1923	1923	1923	0
514	20250422	104500	16076964	1923	1923	1923	1923	0
515	20250422	104400	16076964	1923	1924	1924	1923	155
516	20250422	104300	15778898	1928	1930	1930	1925	624
517	20250422	104200	14575734	1931	1931	1931	1931	0
518	20250422	104100	14575734	1931	1931	1931	1931	18
519	20250422	104000	14540976	1931	1931	1931	1931	1
520	20250422	103900	14539045	1931	1931	1931	1931	1
521	20250422	103800	14537114	1931	1930	1931	1929	922
522	20250422	103700	12758104	1931	1931	1931	1931	56
523	20250422	103600	12649968	1931	1931	1931	1930	483
524	20250422	103500	11717374	1931	1931	1931	1931	0
525	20250422	103400	11717374	1931	1931	1931	1931	0
526	20250422	103300	11717374	1931	1935	1935	1931	2
527	20250422	103200	11713508	1936	1936	1936	1936	33
528	20250422	103100	11649620	1934	1934	1934	1934	0
529	20250422	103000	11649620	1934	1934	1934	1934	0
530	20250422	102900	11649620	1934	1934	1934	1934	0
531	20250422	102800	11649620	1934	1934	1934	1934	1
532	20250422	102700	11647686	1929	1929	1929	1929	0
533	20250422	102600	11647686	1929	1929	1929	1929	0
534	20250422	102500	11647686	1929	1929	1929	1929	0
535	20250422	102400	11647686	1929	1929	1929	1929	0
536	20250422	102300	11647686	1929	1929	1929	1929	0
537	20250422	102200	11647686	1929	1929	1929	1929	0
538	20250422	102100	11647686	1929	1930	1930	1929	124
539	20250422	102000	11408469	1930	1931	1931	1930	300
540	20250422	101900	10829448	1934	1934	1934	1934	0
541	20250422	101800	10829448	1934	1934	1934	1934	0
542	20250422	101700	10829448	1934	1934	1934	1934	0
543	20250422	101600	10829448	1934	1934	1934	1934	0
544	20250422	101500	10829448	1934	1934	1934	1934	1
545	20250422	101400	10827514	1934	1934	1934	1934	0
546	20250422	101300	10827514	1934	1934	1934	1934	0
547	20250422	101200	10827514	1934	1934	1934	1934	0
548	20250422	101100	10827514	1934	1934	1934	1934	1
549	20250422	101000	10825580	1931	1931	1931	1931	0
550	20250422	100900	10825580	1931	1931	1931	1931	2
551	20250422	100800	10821718	1934	1934	1934	1934	1
552	20250422	100700	10819784	1934	1934	1934	1934	0
553	20250422	100600	10819784	1934	1934	1934	1934	0
554	20250422	100500	10819784	1934	1934	1934	1934	0
555	20250422	100400	10819784	1934	1934	1934	1934	0
556	20250422	100300	10819784	1934	1934	1934	1934	251
557	20250422	100200	10334350	1936	1936	1936	1936	0
558	20250422	100100	10334350	1936	1936	1936	1936	0
559	20250422	100000	10334350	1936	1936	1936	1936	0
560	20250422	095900	10334350	1936	1936	1936	1936	0
561	20250422	095800	10334350	1936	1936	1936	1936	0
562	20250422	095700	10334350	1936	1936	1936	1936	133
563	20250422	095600	10076862	1929	1929	1929	1929	5
564	20250422	095500	10067217	1929	1929	1929	1929	0
565	20250422	095400	10067217	1929	1930	1930	1929	398
566	20250422	095300	9299175	1930	1930	1930	1930	0
567	20250422	095200	9299175	1930	1941	1942	1930	1549
568	20250422	095100	6299861	1949	1949	1949	1949	0
569	20250422	095000	6299861	1949	1949	1949	1949	0
570	20250422	094900	6299861	1949	1949	1949	1949	21
571	20250422	094800	6258932	1949	1949	1949	1949	81
572	20250422	094700	6101063	1957	1957	1957	1957	0
573	20250422	094600	6101063	1957	1957	1957	1957	0
574	20250422	094500	6101063	1957	1957	1957	1957	0
575	20250422	094400	6101063	1957	1957	1957	1957	11
576	20250422	094300	6079536	1958	1958	1958	1958	51
577	20250422	094200	5979678	1963	1963	1963	1963	0
578	20250422	094100	5979678	1963	1962	1963	1962	5
579	20250422	094000	5969867	1940	1960	1960	1940	1330
580	20250422	093900	3376908	1982	1982	1982	1982	0
581	20250422	093800	3376908	1982	1982	1982	1982	0
582	20250422	093700	3376908	1982	1982	1982	1982	0
583	20250422	093600	3376908	1982	1982	1982	1982	0
584	20250422	093500	3376908	1982	1982	1982	1982	0
585	20250422	093400	3376908	1982	1982	1982	1982	0
586	20250422	093300	3376908	1982	1982	1982	1982	0
587	20250422	093200	3376908	1982	1982	1982	1982	0
588	20250422	093100	3376908	1982	1982	1982	1982	0
589	20250422	093000	3376908	1982	1982	1982	1982	0
590	20250422	092900	3376908	1982	1982	1982	1982	0
591	20250422	092800	3376908	1982	1982	1982	1982	0
592	20250422	092700	3376908	1982	1982	1982	1982	0
593	20250422	092600	3376908	1982	1982	1982	1982	0
594	20250422	092500	3376908	1982	1982	1982	1982	0
595	20250422	092400	3376908	1982	1982	1982	1982	0
596	20250422	092300	3376908	1982	1982	1982	1982	5
597	20250422	092200	3366998	1960	1960	1960	1960	0
598	20250422	092100	3366998	1960	1960	1960	1960	0
599	20250422	092000	3366998	1960	1960	1960	1960	0
600	20250422	091900	3366998	1960	1960	1960	1960	0
601	20250422	091800	3366998	1960	1960	1960	1960	0
602	20250422	091700	3366998	1960	1960	1960	1960	0
603	20250422	091600	3366998	1960	1960	1960	1960	0
604	20250422	091500	3366998	1960	1961	1961	1960	35
605	20250422	091400	3298390	1968	1967	1968	1967	432
606	20250422	091300	2448388	1960	1960	1960	1960	0
607	20250422	091200	2448388	1960	1960	1960	1960	0
608	20250422	091100	2448388	1960	1960	1960	1960	0
609	20250422	091000	2448388	1960	1966	1966	1960	39
610	20250422	090900	2371726	1967	1967	1967	1967	0
611	20250422	090800	2371726	1967	1967	1967	1967	0
612	20250422	090700	2371726	1967	1967	1967	1967	2
613	20250422	090600	2367792	1968	1968	1968	1968	0
614	20250422	090500	2367792	1968	1968	1968	1968	0
615	20250422	090400	2367792	1968	1968	1968	1968	0
616	20250422	090300	2367792	1968	1968	1968	1968	0
617	20250422	090200	2367792	1968	1968	1968	1968	0
618	20250422	090100	2367792	1968	1968	1968	1968	0
619	20250422	090000	2367792	1968	1968	1970	1968	1203