KissMeData/225190/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	202700	1050866813	1897	1897	1897	1897	5539
3	20250422	202600	1050866813	1897	1897	1897	1897	0
4	20250422	202500	1050866813	1897	1897	1897	1897	0
5	20250422	202400	1050866813	1897	1897	1897	1897	0
6	20250422	202300	1050866813	1897	1897	1897	1897	0
7	20250422	202200	1050866813	1897	1897	1897	1897	0
8	20250422	202100	1050866813	1897	1897	1897	1897	0
9	20250422	202000	1050866813	1897	1897	1897	1897	0
10	20250422	201900	1050866813	1897	1897	1897	1897	0
11	20250422	201800	1050866813	1897	1897	1897	1897	0
12	20250422	201700	1050866813	1897	1897	1897	1897	0
13	20250422	201600	1050866813	1897	1897	1897	1897	0
14	20250422	201500	1050866813	1897	1897	1897	1897	0
15	20250422	201400	1050866813	1897	1897	1897	1897	0
16	20250422	201300	1050866813	1897	1897	1897	1897	0
17	20250422	201200	1050866813	1897	1897	1897	1897	0
18	20250422	201100	1050866813	1897	1897	1897	1897	0
19	20250422	201000	1050866813	1897	1897	1897	1897	0
20	20250422	200900	1050866813	1897	1897	1897	1897	0
21	20250422	200800	1050866813	1897	1897	1897	1897	0
22	20250422	200700	1050866813	1897	1897	1897	1897	0
23	20250422	200600	1050866813	1897	1897	1897	1897	0
24	20250422	200500	1050866813	1897	1897	1897	1897	0
25	20250422	200400	1050866813	1897	1897	1897	1897	0
26	20250422	200300	1050866813	1897	1897	1897	1897	0
27	20250422	200200	1050866813	1897	1897	1897	1897	0
28	20250422	200100	1050866813	1897	1897	1897	1897	0
29	20250422	200000	1050866813	1897	1897	1897	1897	0
30	20250422	195900	1050866813	1897	1897	1897	1897	0
31	20250422	195800	1050866813	1897	1897	1897	1897	0
32	20250422	195700	1050866813	1897	1897	1897	1897	5539
33	20250422	195600	1050866813	1897	1897	1897	1897	0
34	20250422	195500	1050866813	1897	1897	1897	1897	0
35	20250422	195400	1050866813	1897	1897	1897	1897	0
36	20250422	195300	1050866813	1897	1897	1897	1897	0
37	20250422	195200	1050866813	1897	1897	1897	1897	0
38	20250422	195100	1050866813	1897	1897	1897	1897	0
39	20250422	195000	1050866813	1897	1897	1897	1897	0
40	20250422	194900	1050866813	1897	1897	1897	1897	0
41	20250422	194800	1050866813	1897	1897	1897	1897	0
42	20250422	194700	1050866813	1897	1897	1897	1897	0
43	20250422	194600	1050866813	1897	1897	1897	1897	0
44	20250422	194500	1050866813	1897	1897	1897	1897	0
45	20250422	194400	1050866813	1897	1897	1897	1897	0
46	20250422	194300	1050866813	1897	1897	1897	1897	0
47	20250422	194200	1050866813	1897	1897	1897	1897	0
48	20250422	194100	1050866813	1897	1897	1897	1897	0
49	20250422	194000	1050866813	1897	1897	1897	1897	0
50	20250422	193900	1050866813	1897	1897	1897	1897	0
51	20250422	193800	1050866813	1897	1897	1897	1897	0
52	20250422	193700	1050866813	1897	1897	1897	1897	0
53	20250422	193600	1050866813	1897	1897	1897	1897	0
54	20250422	193500	1050866813	1897	1897	1897	1897	0
55	20250422	193400	1050866813	1897	1897	1897	1897	0
56	20250422	193300	1050866813	1897	1897	1897	1897	0
57	20250422	193200	1050866813	1897	1897	1897	1897	0
58	20250422	193100	1050866813	1897	1897	1897	1897	0
59	20250422	193000	1050866813	1897	1897	1897	1897	0
60	20250422	192900	1050866813	1897	1897	1897	1897	0
61	20250422	192800	1050866813	1897	1897	1897	1897	0
62	20250422	192700	1050866813	1897	1897	1897	1897	5539
63	20250422	192600	1050866813	1897	1897	1897	1897	0
64	20250422	192500	1050866813	1897	1897	1897	1897	0
65	20250422	192400	1050866813	1897	1897	1897	1897	0
66	20250422	192300	1050866813	1897	1897	1897	1897	0
67	20250422	192200	1050866813	1897	1897	1897	1897	0
68	20250422	192100	1050866813	1897	1897	1897	1897	0
69	20250422	192000	1050866813	1897	1897	1897	1897	0
70	20250422	191900	1050866813	1897	1897	1897	1897	0
71	20250422	191800	1050866813	1897	1897	1897	1897	0
72	20250422	191700	1050866813	1897	1897	1897	1897	0
73	20250422	191600	1050866813	1897	1897	1897	1897	0
74	20250422	191500	1050866813	1897	1897	1897	1897	0
75	20250422	191400	1050866813	1897	1897	1897	1897	0
76	20250422	191300	1050866813	1897	1897	1897	1897	0
77	20250422	191200	1050866813	1897	1897	1897	1897	0
78	20250422	191100	1050866813	1897	1897	1897	1897	0
79	20250422	191000	1050866813	1897	1897	1897	1897	0
80	20250422	190900	1050866813	1897	1897	1897	1897	0
81	20250422	190800	1050866813	1897	1897	1897	1897	0
82	20250422	190700	1050866813	1897	1897	1897	1897	0
83	20250422	190600	1050866813	1897	1897	1897	1897	0
84	20250422	190500	1050866813	1897	1897	1897	1897	0
85	20250422	190400	1050866813	1897	1897	1897	1897	0
86	20250422	190300	1050866813	1897	1897	1897	1897	0
87	20250422	190200	1050866813	1897	1897	1897	1897	0
88	20250422	190100	1050866813	1897	1897	1897	1897	0
89	20250422	190000	1050866813	1897	1897	1897	1897	0
90	20250422	185900	1050866813	1897	1897	1897	1897	0
91	20250422	185800	1050866813	1897	1897	1897	1897	0
92	20250422	185700	1050866813	1897	1897	1897	1897	5539
93	20250422	185600	1050866813	1897	1897	1897	1897	0
94	20250422	185500	1050866813	1897	1897	1897	1897	0
95	20250422	185400	1050866813	1897	1897	1897	1897	0
96	20250422	185300	1050866813	1897	1897	1897	1897	0
97	20250422	185200	1050866813	1897	1897	1897	1897	0
98	20250422	185100	1050866813	1897	1897	1897	1897	0
99	20250422	185000	1050866813	1897	1897	1897	1897	0
100	20250422	184900	1050866813	1897	1897	1897	1897	0
101	20250422	184800	1050866813	1897	1897	1897	1897	0
102	20250422	184700	1050866813	1897	1897	1897	1897	0
103	20250422	184600	1050866813	1897	1897	1897	1897	0
104	20250422	184500	1050866813	1897	1897	1897	1897	0
105	20250422	184400	1050866813	1897	1897	1897	1897	0
106	20250422	184300	1050866813	1897	1897	1897	1897	0
107	20250422	184200	1050866813	1897	1897	1897	1897	0
108	20250422	184100	1050866813	1897	1897	1897	1897	0
109	20250422	184000	1050866813	1897	1897	1897	1897	0
110	20250422	183900	1050866813	1897	1897	1897	1897	0
111	20250422	183800	1050866813	1897	1897	1897	1897	0
112	20250422	183700	1050866813	1897	1897	1897	1897	0
113	20250422	183600	1050866813	1897	1897	1897	1897	0
114	20250422	183500	1050866813	1897	1897	1897	1897	0
115	20250422	183400	1050866813	1897	1897	1897	1897	0
116	20250422	183300	1050866813	1897	1897	1897	1897	0
117	20250422	183200	1050866813	1897	1897	1897	1897	0
118	20250422	183100	1050866813	1897	1897	1897	1897	0
119	20250422	183000	1050866813	1897	1897	1897	1897	0
120	20250422	182900	1050866813	1897	1897	1897	1897	0
121	20250422	182800	1050866813	1897	1897	1897	1897	0
122	20250422	182700	1050866813	1897	1897	1897	1897	5539
123	20250422	182600	1050866813	1897	1897	1897	1897	0
124	20250422	182500	1050866813	1897	1897	1897	1897	0
125	20250422	182400	1050866813	1897	1897	1897	1897	0
126	20250422	182300	1050866813	1897	1897	1897	1897	0
127	20250422	182200	1050866813	1897	1897	1897	1897	0
128	20250422	182100	1050866813	1897	1897	1897	1897	0
129	20250422	182000	1050866813	1897	1897	1897	1897	0
130	20250422	181900	1050866813	1897	1897	1897	1897	0
131	20250422	181800	1050866813	1897	1897	1897	1897	0
132	20250422	181700	1050866813	1897	1897	1897	1897	0
133	20250422	181600	1050866813	1897	1897	1897	1897	0
134	20250422	181500	1050866813	1897	1897	1897	1897	0
135	20250422	181400	1050866813	1897	1897	1897	1897	0
136	20250422	181300	1050866813	1897	1897	1897	1897	0
137	20250422	181200	1050866813	1897	1897	1897	1897	0
138	20250422	181100	1050866813	1897	1897	1897	1897	0
139	20250422	181000	1050866813	1897	1897	1897	1897	0
140	20250422	180900	1050866813	1897	1897	1897	1897	0
141	20250422	180800	1050866813	1897	1897	1897	1897	0
142	20250422	180700	1050866813	1897	1897	1897	1897	0
143	20250422	180600	1050866813	1897	1897	1897	1897	0
144	20250422	180500	1050866813	1897	1897	1897	1897	0
145	20250422	180400	1050866813	1897	1897	1897	1897	0
146	20250422	180300	1050866813	1897	1897	1897	1897	0
147	20250422	180200	1050866813	1897	1897	1897	1897	0
148	20250422	180100	1050866813	1897	1897	1897	1897	0
149	20250422	180000	1050866813	1897	1897	1897	1897	0
150	20250422	175900	1050866813	1897	1897	1897	1897	0
151	20250422	175800	1050866813	1897	1897	1897	1897	0
152	20250422	175700	1050866813	1897	1897	1897	1897	5539
153	20250422	175600	1050866813	1897	1897	1897	1897	0
154	20250422	175500	1050866813	1897	1897	1897	1897	0
155	20250422	175400	1050866813	1897	1897	1897	1897	0
156	20250422	175300	1050866813	1897	1897	1897	1897	0
157	20250422	175200	1050866813	1897	1897	1897	1897	0
158	20250422	175100	1050866813	1897	1897	1897	1897	0
159	20250422	175000	1050866813	1897	1897	1897	1897	0
160	20250422	174900	1050866813	1897	1897	1897	1897	0
161	20250422	174800	1050866813	1897	1897	1897	1897	0
162	20250422	174700	1050866813	1897	1897	1897	1897	0
163	20250422	174600	1050866813	1897	1897	1897	1897	0
164	20250422	174500	1050866813	1897	1897	1897	1897	0
165	20250422	174400	1050866813	1897	1897	1897	1897	0
166	20250422	174300	1050866813	1897	1897	1897	1897	0
167	20250422	174200	1050866813	1897	1897	1897	1897	0
168	20250422	174100	1050866813	1897	1897	1897	1897	0
169	20250422	174000	1050866813	1897	1897	1897	1897	0
170	20250422	173900	1050866813	1897	1897	1897	1897	0
171	20250422	173800	1050866813	1897	1897	1897	1897	0
172	20250422	173700	1050866813	1897	1897	1897	1897	0
173	20250422	173600	1050866813	1897	1897	1897	1897	0
174	20250422	173500	1050866813	1897	1897	1897	1897	0
175	20250422	173400	1050866813	1897	1897	1897	1897	0
176	20250422	173300	1050866813	1897	1897	1897	1897	0
177	20250422	173200	1050866813	1897	1897	1897	1897	0
178	20250422	173100	1050866813	1897	1897	1897	1897	0
179	20250422	173000	1050866813	1897	1897	1897	1897	0
180	20250422	172900	1050866813	1897	1897	1897	1897	0
181	20250422	172800	1050866813	1897	1897	1897	1897	0
182	20250422	172700	1050866813	1897	1897	1897	1897	5539
183	20250422	172600	1050866813	1897	1897	1897	1897	0
184	20250422	172500	1050866813	1897	1897	1897	1897	0
185	20250422	172400	1050866813	1897	1897	1897	1897	0
186	20250422	172300	1050866813	1897	1897	1897	1897	0
187	20250422	172200	1050866813	1897	1897	1897	1897	0
188	20250422	172100	1050866813	1897	1897	1897	1897	0
189	20250422	172000	1050866813	1897	1897	1897	1897	0
190	20250422	171900	1050866813	1897	1897	1897	1897	0
191	20250422	171800	1050866813	1897	1897	1897	1897	0
192	20250422	171700	1050866813	1897	1897	1897	1897	0
193	20250422	171600	1050866813	1897	1897	1897	1897	0
194	20250422	171500	1050866813	1897	1897	1897	1897	0
195	20250422	171400	1050866813	1897	1897	1897	1897	0
196	20250422	171300	1050866813	1897	1897	1897	1897	0
197	20250422	171200	1050866813	1897	1897	1897	1897	0
198	20250422	171100	1050866813	1897	1897	1897	1897	0
199	20250422	171000	1050866813	1897	1897	1897	1897	0
200	20250422	170900	1050866813	1897	1897	1897	1897	0
201	20250422	170800	1050866813	1897	1897	1897	1897	0
202	20250422	170700	1050866813	1897	1897	1897	1897	0
203	20250422	170600	1050866813	1897	1897	1897	1897	0
204	20250422	170500	1050866813	1897	1897	1897	1897	0
205	20250422	170400	1050866813	1897	1897	1897	1897	0
206	20250422	170300	1050866813	1897	1897	1897	1897	0
207	20250422	170200	1050866813	1897	1897	1897	1897	0
208	20250422	170100	1050866813	1897	1897	1897	1897	0
209	20250422	170000	1050866813	1897	1897	1897	1897	0
210	20250422	165900	1050866813	1897	1897	1897	1897	0
211	20250422	165800	1050866813	1897	1897	1897	1897	0
212	20250422	165700	1050866813	1897	1897	1897	1897	5539
213	20250422	165600	1050866813	1897	1897	1897	1897	0
214	20250422	165500	1050866813	1897	1897	1897	1897	0
215	20250422	165400	1050866813	1897	1897	1897	1897	0
216	20250422	165300	1050866813	1897	1897	1897	1897	0
217	20250422	165200	1050866813	1897	1897	1897	1897	0
218	20250422	165100	1050866813	1897	1897	1897	1897	0
219	20250422	165000	1050866813	1897	1897	1897	1897	0
220	20250422	164900	1050866813	1897	1897	1897	1897	0
221	20250422	164800	1050866813	1897	1897	1897	1897	0
222	20250422	164700	1050866813	1897	1897	1897	1897	0
223	20250422	164600	1050866813	1897	1897	1897	1897	0
224	20250422	164500	1050866813	1897	1897	1897	1897	0
225	20250422	164400	1050866813	1897	1897	1897	1897	0
226	20250422	164300	1050866813	1897	1897	1897	1897	0
227	20250422	164200	1050866813	1897	1897	1897	1897	0
228	20250422	164100	1050866813	1897	1897	1897	1897	0
229	20250422	164000	1050866813	1897	1897	1897	1897	0
230	20250422	163900	1050866813	1897	1897	1897	1897	0
231	20250422	163800	1050866813	1897	1897	1897	1897	0
232	20250422	163700	1050866813	1897	1897	1897	1897	0
233	20250422	163600	1050866813	1897	1897	1897	1897	0
234	20250422	163500	1050866813	1897	1897	1897	1897	0
235	20250422	163400	1050866813	1897	1897	1897	1897	0
236	20250422	163300	1050866813	1897	1897	1897	1897	0
237	20250422	163200	1050866813	1897	1897	1897	1897	0
238	20250422	163100	1050866813	1897	1897	1897	1897	0
239	20250422	163000	1050866813	1897	1897	1897	1897	0
240	20250422	162900	1050866813	1897	1897	1897	1897	0
241	20250422	162800	1050866813	1897	1897	1897	1897	0
242	20250422	162700	1050866813	1897	1897	1897	1897	5539
243	20250422	162600	1050866813	1897	1897	1897	1897	0
244	20250422	162500	1050866813	1897	1897	1897	1897	0
245	20250422	162400	1050866813	1897	1897	1897	1897	0
246	20250422	162300	1050866813	1897	1897	1897	1897	0
247	20250422	162200	1050866813	1897	1897	1897	1897	0
248	20250422	162100	1050866813	1897	1897	1897	1897	0
249	20250422	162000	1050866813	1897	1897	1897	1897	0
250	20250422	161900	1050866813	1897	1897	1897	1897	0
251	20250422	161800	1050866813	1897	1897	1897	1897	0
252	20250422	161700	1050866813	1897	1897	1897	1897	0
253	20250422	161600	1050866813	1897	1897	1897	1897	0
254	20250422	161500	1050866813	1897	1897	1897	1897	0
255	20250422	161400	1050866813	1897	1897	1897	1897	0
256	20250422	161300	1050866813	1897	1897	1897	1897	0
257	20250422	161200	1050866813	1897	1897	1897	1897	0
258	20250422	161100	1050866813	1897	1897	1897	1897	0
259	20250422	161000	1050866813	1897	1897	1897	1897	0
260	20250422	160900	1050866813	1897	1897	1897	1897	0
261	20250422	160800	1050866813	1897	1897	1897	1897	0
262	20250422	160700	1050866813	1897	1897	1897	1897	0
263	20250422	160600	1050866813	1897	1897	1897	1897	0
264	20250422	160500	1050866813	1897	1897	1897	1897	0
265	20250422	160400	1050866813	1897	1897	1897	1897	0
266	20250422	160300	1050866813	1897	1897	1897	1897	0
267	20250422	160200	1050866813	1897	1897	1897	1897	0
268	20250422	160100	1050866813	1897	1897	1897	1897	0
269	20250422	160000	1050866813	1897	1897	1897	1897	0
270	20250422	155900	1050866813	1897	1897	1897	1897	0
271	20250422	155800	1050866813	1897	1897	1897	1897	0
272	20250422	155700	1050866813	1897	1897	1897	1897	5539
273	20250422	155600	1050866813	1897	1897	1897	1897	0
274	20250422	155500	1050866813	1897	1897	1897	1897	0
275	20250422	155400	1050866813	1897	1897	1897	1897	0
276	20250422	155300	1050866813	1897	1897	1897	1897	0
277	20250422	155200	1050866813	1897	1897	1897	1897	0
278	20250422	155100	1050866813	1897	1897	1897	1897	0
279	20250422	155000	1050866813	1897	1897	1897	1897	0
280	20250422	154900	1050866813	1897	1897	1897	1897	0
281	20250422	154800	1050866813	1897	1897	1897	1897	0
282	20250422	154700	1050866813	1897	1897	1897	1897	0
283	20250422	154600	1050866813	1897	1897	1897	1897	0
284	20250422	154500	1050866813	1897	1897	1897	1897	0
285	20250422	154400	1050866813	1897	1897	1897	1897	0
286	20250422	154300	1050866813	1897	1897	1897	1897	0
287	20250422	154200	1050866813	1897	1897	1897	1897	0
288	20250422	154100	1050866813	1897	1897	1897	1897	0
289	20250422	154000	1050866813	1897	1897	1897	1897	0
290	20250422	153900	1050866813	1897	1897	1897	1897	0
291	20250422	153800	1050866813	1897	1897	1897	1897	0
292	20250422	153700	1050866813	1897	1897	1897	1897	0
293	20250422	153600	1050866813	1897	1897	1897	1897	0
294	20250422	153500	1050866813	1897	1897	1897	1897	0
295	20250422	153400	1050866813	1897	1897	1897	1897	0
296	20250422	153300	1050866813	1897	1897	1897	1897	0
297	20250422	153200	1050866813	1897	1897	1897	1897	0
298	20250422	153100	1050866813	1897	1897	1897	1897	0
299	20250422	153000	1050866813	1897	1897	1897	1897	5539
300	20250422	152900	1040359330	1897	1897	1897	1897	0
301	20250422	152800	1040359330	1897	1897	1897	1897	0
302	20250422	152700	1040359330	1897	1897	1897	1897	0
303	20250422	152600	1040359330	1897	1897	1897	1897	0
304	20250422	152500	1040359330	1897	1897	1897	1897	0
305	20250422	152400	1040359330	1897	1897	1897	1897	0
306	20250422	152300	1040359330	1897	1897	1897	1897	0
307	20250422	152200	1040359330	1897	1897	1897	1897	0
308	20250422	152100	1040359330	1897	1897	1897	1897	0
309	20250422	152000	1040359330	1897	1897	1897	1897	0
310	20250422	151900	1040359330	1897	1886	1897	1886	1634
311	20250422	151800	1037272837	1886	1885	1886	1885	1595
312	20250422	151700	1034265434	1885	1884	1885	1884	2063
313	20250422	151600	1030378712	1885	1883	1885	1882	9046
314	20250422	151500	1013343613	1884	1884	1884	1883	2647
315	20250422	151400	1008359137	1884	1884	1885	1884	1267
316	20250422	151300	1005972101	1884	1884	1884	1884	0
317	20250422	151200	1005972101	1884	1885	1885	1884	1092
318	20250422	151100	1003914566	1885	1885	1885	1884	3554
319	20250422	151000	997215592	1886	1886	1886	1886	2395
320	20250422	150900	992698622	1887	1886	1887	1886	164
321	20250422	150800	992389317	1886	1887	1887	1886	907
322	20250422	150700	990678714	1887	1886	1887	1886	1690
323	20250422	150600	987491373	1886	1886	1887	1886	2716
324	20250422	150500	982368983	1887	1886	1887	1886	521
325	20250422	150400	981386269	1887	1887	1887	1887	329
326	20250422	150300	980765446	1887	1886	1887	1886	612
327	20250422	150200	979610913	1887	1887	1887	1887	118
328	20250422	150100	979388247	1886	1888	1888	1886	679
329	20250422	150000	978107585	1890	1889	1890	1889	33
330	20250422	145900	978045245	1889	1890	1890	1889	2716
331	20250422	145800	972912006	1891	1891	1891	1891	0
332	20250422	145700	972912006	1891	1890	1891	1890	52
333	20250422	145600	972813724	1890	1891	1891	1890	772
334	20250422	145500	971354618	1891	1891	1891	1891	0
335	20250422	145400	971354618	1891	1890	1891	1890	51
336	20250422	145300	971258178	1892	1892	1892	1892	0
337	20250422	145200	971258178	1892	1890	1892	1890	237
338	20250422	145100	970809920	1890	1890	1890	1890	1
339	20250422	145000	970808030	1890	1890	1890	1890	520
340	20250422	144900	969825230	1892	1891	1892	1891	1560
341	20250422	144800	966875260	1892	1892	1892	1892	0
342	20250422	144700	966875260	1892	1889	1892	1886	151
343	20250422	144600	966590405	1891	1888	1891	1888	5427
344	20250422	144500	956338913	1887	1887	1887	1887	0
345	20250422	144400	956338913	1887	1888	1888	1887	434
346	20250422	144300	955519621	1886	1887	1887	1886	3312
347	20250422	144200	949273184	1888	1887	1888	1887	10
348	20250422	144100	949254308	1886	1886	1888	1886	3603
349	20250422	144000	942458763	1885	1886	1886	1885	483
350	20250422	143900	941548035	1885	1885	1885	1885	50
351	20250422	143800	941453785	1885	1886	1886	1885	468
352	20250422	143700	940571598	1886	1885	1886	1885	13
353	20250422	143600	940547081	1886	1886	1886	1886	2132
354	20250422	143500	936526129	1886	1886	1886	1886	475
355	20250422	143400	935630279	1887	1887	1887	1887	0
356	20250422	143300	935630279	1887	1887	1887	1887	322
357	20250422	143200	935022665	1889	1889	1889	1889	10
358	20250422	143100	935003775	1889	1888	1889	1888	2
359	20250422	143000	934999998	1887	1887	1887	1887	416
360	20250422	142900	934215006	1887	1887	1887	1887	0
361	20250422	142800	934215006	1887	1887	1887	1887	294
362	20250422	142700	933660228	1888	1885	1888	1885	3015
363	20250422	142600	927971398	1885	1885	1885	1885	0
364	20250422	142500	927971398	1885	1886	1886	1885	431
365	20250422	142400	927158912	1886	1886	1886	1886	0
366	20250422	142300	927158912	1886	1886	1886	1884	1105
367	20250422	142200	925075082	1886	1889	1889	1886	3400
368	20250422	142100	918660265	1888	1888	1888	1888	450
369	20250422	142000	917810665	1888	1888	1888	1888	1
370	20250422	141900	917808777	1888	1888	1888	1888	460
371	20250422	141800	916940297	1889	1889	1889	1889	902
372	20250422	141700	915236419	1889	1890	1890	1889	486
373	20250422	141600	914318340	1890	1890	1890	1890	11
374	20250422	141500	914297550	1889	1889	1889	1889	374
375	20250422	141400	913591064	1890	1890	1890	1890	4
376	20250422	141300	913583504	1889	1889	1889	1889	1352
377	20250422	141200	911029576	1889	1889	1889	1889	981
378	20250422	141100	909176467	1889	1890	1890	1889	835
379	20250422	141000	907599017	1889	1890	1890	1889	358
380	20250422	140900	906922673	1890	1890	1890	1890	0
381	20250422	140800	906922673	1890	1890	1890	1890	105
382	20250422	140700	906724223	1890	1890	1890	1890	1
383	20250422	140600	906722333	1890	1888	1890	1888	4010
384	20250422	140500	899147891	1888	1887	1888	1887	1140
385	20250422	140400	896996311	1887	1885	1889	1885	6958
386	20250422	140300	883862191	1885	1885	1885	1885	347
387	20250422	140200	883208096	1885	1887	1887	1885	2321
388	20250422	140100	878829476	1887	1887	1887	1887	0
389	20250422	140000	878829476	1887	1888	1888	1887	603
390	20250422	135900	877691614	1888	1887	1888	1887	12
391	20250422	135800	877668968	1887	1890	1890	1887	170
392	20250422	135700	877347728	1888	1888	1888	1888	35
393	20250422	135600	877281648	1888	1885	1888	1884	5722
394	20250422	135500	866488224	1885	1886	1886	1885	1181
395	20250422	135400	864261839	1886	1885	1886	1885	489
396	20250422	135300	863340063	1886	1886	1886	1886	1369
397	20250422	135200	860758129	1887	1887	1887	1887	10
398	20250422	135100	860739259	1886	1887	1887	1886	632
399	20250422	135000	859546977	1886	1887	1887	1886	2660
400	20250422	134900	854529450	1893	1893	1893	1893	0
401	20250422	134800	854529450	1893	1894	1894	1893	21
402	20250422	134700	854489687	1894	1890	1895	1890	1900
403	20250422	134600	850896052	1886	1888	1888	1885	1430
404	20250422	134500	848199279	1891	1889	1891	1889	54
405	20250422	134400	848097227	1891	1891	1891	1891	1
406	20250422	134300	848095336	1885	1888	1888	1885	1989
407	20250422	134200	844341680	1891	1889	1891	1889	82
408	20250422	134100	844186776	1889	1888	1889	1888	542
409	20250422	134000	843163053	1889	1892	1892	1889	7840
410	20250422	133900	828339895	1891	1893	1893	1891	529
411	20250422	133800	827339284	1893	1893	1893	1893	123
412	20250422	133700	827106445	1893	1893	1893	1891	352
413	20250422	133600	826440656	1892	1897	1897	1892	636
414	20250422	133500	825236793	1897	1897	1897	1897	7
415	20250422	133400	825223514	1898	1898	1898	1898	0
416	20250422	133300	825223514	1898	1898	1898	1898	200
417	20250422	133200	824843914	1893	1898	1898	1893	1450
418	20250422	133100	822095354	1898	1897	1898	1897	570
419	20250422	133000	821013960	1897	1896	1897	1896	166
420	20250422	132900	820699074	1895	1895	1895	1893	491
421	20250422	132800	819769462	1895	1894	1895	1894	199
422	20250422	132700	819392545	1895	1894	1895	1894	7
423	20250422	132600	819379282	1894	1894	1894	1893	1697
424	20250422	132500	816166048	1894	1894	1895	1894	131
425	20250422	132400	815917924	1895	1895	1895	1895	20
426	20250422	132300	815880024	1894	1895	1895	1894	425
427	20250422	132200	815075073	1894	1896	1896	1894	1300
428	20250422	132100	812611104	1894	1894	1894	1894	306
429	20250422	132000	812031540	1897	1897	1897	1897	1
430	20250422	131900	812029643	1898	1898	1898	1898	0
431	20250422	131800	812029643	1898	1898	1898	1898	739
432	20250422	131700	810627021	1897	1896	1897	1892	966
433	20250422	131600	808796678	1892	1892	1892	1892	287
434	20250422	131500	808253674	1891	1891	1891	1891	0
435	20250422	131400	808253674	1891	1893	1893	1890	1378
436	20250422	131300	805646181	1893	1893	1895	1891	2436
437	20250422	131200	801036401	1893	1893	1893	1893	261
438	20250422	131100	800542328	1893	1893	1895	1893	900
439	20250422	131000	798838350	1895	1895	1895	1895	100
440	20250422	130900	798648850	1895	1894	1895	1894	594
441	20250422	130800	797523704	1895	1896	1896	1895	4172
442	20250422	130700	789615781	1896	1896	1896	1896	398
443	20250422	130600	788861173	1896	1897	1898	1896	1499
444	20250422	130500	786018052	1898	1898	1898	1898	1327
445	20250422	130400	783499406	1898	1898	1898	1898	429
446	20250422	130300	782685164	1898	1898	1898	1898	410
447	20250422	130200	781906984	1899	1899	1899	1899	0
448	20250422	130100	781906984	1899	1898	1899	1898	1013
449	20250422	130000	779983997	1900	1900	1900	1900	0
450	20250422	125900	779983997	1900	1899	1900	1899	643
451	20250422	125800	778762433	1899	1899	1899	1899	1356
452	20250422	125700	776187389	1899	1899	1899	1899	613
453	20250422	125600	775023302	1900	1900	1900	1900	466
454	20250422	125500	774137902	1900	1900	1900	1900	44
455	20250422	125400	774054302	1900	1900	1900	1900	1053
456	20250422	125300	772053602	1900	1900	1900	1900	299
457	20250422	125200	771485502	1900	1900	1900	1900	0
458	20250422	125100	771485502	1900	1900	1900	1900	1
459	20250422	125000	771483602	1900	1898	1900	1898	119
460	20250422	124900	771257702	1900	1900	1900	1900	20
461	20250422	124800	771219702	1900	1900	1900	1900	0
462	20250422	124700	771219702	1900	1900	1900	1900	0
463	20250422	124600	771219702	1900	1900	1900	1900	854
464	20250422	124500	769597102	1900	1898	1900	1898	789
465	20250422	124400	768099568	1897	1897	1897	1897	2430
466	20250422	124300	763489858	1895	1897	1897	1894	1020
467	20250422	124200	761554959	1895	1894	1895	1893	4144
468	20250422	124100	753706137	1894	1894	1894	1894	102
469	20250422	124000	753512949	1895	1893	1895	1893	1238
470	20250422	123900	751168822	1897	1897	1897	1897	1
471	20250422	123800	751166925	1897	1897	1897	1897	6
472	20250422	123700	751155543	1896	1895	1897	1895	321
473	20250422	123600	750546922	1895	1895	1895	1895	0
474	20250422	123500	750546922	1895	1892	1895	1892	2149
475	20250422	123400	746477993	1894	1896	1896	1894	2609
476	20250422	123300	741532997	1896	1896	1896	1896	0
477	20250422	123200	741532997	1896	1896	1896	1896	612
478	20250422	123100	740372645	1897	1894	1897	1894	4893
479	20250422	123000	731099242	1892	1894	1894	1892	2033
480	20250422	122900	727251855	1893	1894	1894	1893	2499
481	20250422	122800	722519915	1895	1895	1895	1895	1967
482	20250422	122700	718792450	1896	1896	1896	1896	1
483	20250422	122600	718790554	1896	1893	1896	1893	3174
484	20250422	122500	712781472	1892	1889	1892	1889	4256
485	20250422	122400	704733626	1891	1891	1891	1891	0
486	20250422	122300	704733626	1891	1891	1891	1889	3016
487	20250422	122200	699031082	1889	1889	1889	1889	0
488	20250422	122100	699031082	1889	1889	1889	1889	0
489	20250422	122000	699031082	1889	1891	1891	1889	9841
490	20250422	121900	680426613	1891	1891	1891	1891	0
491	20250422	121800	680426613	1891	1891	1892	1891	490
492	20250422	121700	679499823	1893	1893	1893	1893	2076
493	20250422	121600	675569955	1893	1893	1893	1893	20
494	20250422	121500	675532095	1893	1893	1893	1893	30
495	20250422	121400	675475305	1893	1893	1893	1893	62
496	20250422	121300	675357939	1893	1893	1893	1893	25
497	20250422	121200	675310614	1893	1893	1893	1893	311
498	20250422	121100	674721891	1893	1892	1893	1891	1317
499	20250422	121000	672230872	1892	1892	1892	1892	6
500	20250422	120900	672219520	1892	1892	1892	1892	66
501	20250422	120800	672094648	1892	1893	1893	1892	300
502	20250422	120700	671526958	1896	1895	1896	1895	2
503	20250422	120600	671523167	1895	1895	1895	1895	11
504	20250422	120500	671502322	1894	1893	1894	1893	1360
505	20250422	120400	668927818	1893	1893	1893	1893	710
506	20250422	120300	667583788	1893	1893	1893	1893	0
507	20250422	120200	667583788	1893	1893	1893	1893	158
508	20250422	120100	667284694	1893	1893	1893	1893	1452
509	20250422	120000	664536058	1893	1893	1893	1893	81
510	20250422	115900	664382725	1893	1893	1893	1893	42
511	20250422	115800	664303219	1893	1893	1893	1893	5
512	20250422	115700	664293754	1892	1892	1892	1892	27
513	20250422	115600	664242670	1892	1895	1895	1892	2733
514	20250422	115500	659066709	1895	1895	1895	1895	10
515	20250422	115400	659047759	1896	1896	1896	1896	46
516	20250422	115300	658960543	1895	1895	1895	1895	727
517	20250422	115200	657582878	1895	1895	1895	1893	976
518	20250422	115100	655733446	1893	1895	1895	1893	974
519	20250422	115000	653887803	1895	1895	1895	1895	3
520	20250422	114900	653882118	1894	1895	1895	1894	1526
521	20250422	114800	650991854	1894	1894	1894	1894	0
522	20250422	114700	650991854	1894	1895	1895	1894	189
523	20250422	114600	650633887	1895	1895	1895	1895	0
524	20250422	114500	650633887	1895	1895	1895	1895	54
525	20250422	114400	650531557	1895	1895	1895	1895	3
526	20250422	114300	650525872	1895	1898	1898	1895	3127
527	20250422	114200	644600195	1898	1898	1898	1898	1
528	20250422	114100	644598297	1898	1898	1898	1898	0
529	20250422	114000	644598297	1898	1898	1898	1898	0
530	20250422	113900	644598297	1898	1898	1898	1898	100
531	20250422	113800	644408497	1898	1898	1898	1898	1
532	20250422	113700	644406599	1895	1896	1896	1895	645
533	20250422	113600	643184307	1896	1897	1897	1896	177
534	20250422	113500	642848615	1898	1898	1898	1898	0
535	20250422	113400	642848615	1898	1898	1899	1898	1164
536	20250422	113300	640638279	1896	1895	1896	1895	187
537	20250422	113200	640283889	1899	1899	1899	1899	130
538	20250422	113100	640037019	1899	1895	1899	1895	3559
539	20250422	113000	633284251	1896	1896	1896	1896	0
540	20250422	112900	633284251	1896	1898	1898	1896	261
541	20250422	112800	632789230	1898	1899	1899	1898	2
542	20250422	112700	632785433	1898	1899	1899	1898	2
543	20250422	112600	632781636	1898	1899	1899	1897	487
544	20250422	112500	631857460	1899	1898	1899	1898	1261
545	20250422	112400	629463261	1899	1901	1901	1899	1539
546	20250422	112300	626539084	1900	1900	1900	1900	147
547	20250422	112200	626259784	1901	1901	1901	1901	1
548	20250422	112100	626257883	1901	1903	1903	1900	529
549	20250422	112000	625252356	1904	1904	1904	1900	1589
550	20250422	111900	622229972	1903	1905	1905	1903	691
551	20250422	111800	620914663	1904	1906	1906	1904	3277
552	20250422	111700	614669932	1907	1909	1909	1907	3289
553	20250422	111600	608395249	1909	1913	1913	1908	6003
554	20250422	111500	596928970	1912	1912	1912	1912	2923
555	20250422	111400	591340194	1912	1912	1912	1912	617
556	20250422	111300	590160490	1912	1912	1913	1912	497
557	20250422	111200	589210225	1912	1912	1913	1912	591
558	20250422	111100	588080184	1912	1912	1912	1912	1592
559	20250422	111000	585036280	1913	1913	1913	1913	5
560	20250422	110900	585026715	1913	1912	1913	1912	101
561	20250422	110800	584833602	1913	1913	1913	1913	43
562	20250422	110700	584751343	1912	1912	1912	1912	10
563	20250422	110600	584732223	1913	1913	1913	1913	53
564	20250422	110500	584630834	1913	1913	1913	1913	252
565	20250422	110400	584148758	1912	1912	1912	1912	240
566	20250422	110300	583689878	1912	1912	1912	1912	2071
567	20250422	110200	579730126	1912	1912	1912	1912	0
568	20250422	110100	579730126	1912	1914	1914	1912	4
569	20250422	110000	579722474	1915	1914	1915	1913	1231
570	20250422	105900	577367469	1914	1916	1916	1914	2570
571	20250422	105800	572447945	1916	1916	1916	1916	0
572	20250422	105700	572447945	1916	1914	1916	1914	2656
573	20250422	105600	567361405	1914	1914	1914	1914	0
574	20250422	105500	567361405	1914	1914	1914	1914	2
575	20250422	105400	567357577	1911	1911	1911	1911	0
576	20250422	105300	567357577	1911	1916	1916	1911	11655
577	20250422	105200	545053903	1916	1916	1916	1916	14
578	20250422	105100	545027079	1915	1915	1916	1914	316
579	20250422	105000	544422003	1915	1916	1917	1915	2550
580	20250422	104900	539536392	1916	1910	1916	1910	4236
581	20250422	104800	531430729	1911	1907	1911	1907	3942
582	20250422	104700	523902165	1900	1900	1900	1900	54
583	20250422	104600	523799565	1901	1910	1910	1897	2251
584	20250422	104500	519508322	1911	1911	1911	1911	2
585	20250422	104400	519504500	1910	1910	1911	1910	2012
586	20250422	104300	515661370	1911	1911	1911	1911	500
587	20250422	104200	514705870	1911	1911	1911	1911	1760
588	20250422	104100	511342510	1911	1911	1911	1909	1327
589	20250422	104000	508806653	1912	1911	1912	1910	3579
590	20250422	103900	501965584	1910	1905	1911	1905	8789
591	20250422	103800	485189245	1905	1905	1905	1905	9
592	20250422	103700	485172100	1905	1903	1906	1903	2449
593	20250422	103600	480507112	1903	1898	1903	1898	2976
594	20250422	103500	474851533	1897	1895	1897	1895	717
595	20250422	103400	473492479	1899	1899	1899	1899	1398
596	20250422	103300	470837677	1900	1900	1900	1900	0
597	20250422	103200	470837677	1900	1900	1900	1899	13
598	20250422	103100	470812987	1900	1900	1900	1900	30
599	20250422	103000	470755987	1900	1900	1900	1900	0
600	20250422	102900	470755987	1900	1900	1900	1900	0
601	20250422	102800	470755987	1900	1896	1900	1896	460
602	20250422	102700	469883645	1899	1899	1900	1899	86
603	20250422	102600	469720328	1897	1895	1897	1895	4685
604	20250422	102500	460836403	1895	1894	1895	1894	4364
605	20250422	102400	452569421	1894	1894	1894	1894	1
606	20250422	102300	452567527	1894	1894	1894	1894	10
607	20250422	102200	452548587	1894	1894	1894	1894	0
608	20250422	102100	452548587	1894	1893	1894	1893	202
609	20250422	102000	452166199	1894	1893	1894	1893	271
610	20250422	101900	451653183	1893	1893	1893	1893	409
611	20250422	101800	450878946	1894	1894	1894	1894	51
612	20250422	101700	450782352	1893	1893	1893	1893	1215
613	20250422	101600	448482357	1893	1893	1893	1893	768
614	20250422	101500	447028533	1894	1893	1894	1893	1668
615	20250422	101400	443869949	1893	1893	1893	1893	650
616	20250422	101300	442639499	1893	1896	1896	1893	1420
617	20250422	101200	439949257	1897	1899	1900	1897	376
618	20250422	101100	439235735	1900	1898	1900	1898	215
619	20250422	101000	438827445	1900	1899	1900	1898	1191
620	20250422	100900	436566648	1900	1900	1900	1900	322
621	20250422	100800	435954848	1900	1904	1904	1900	104
622	20250422	100700	435757232	1904	1905	1905	1900	545
623	20250422	100600	434719052	1905	1903	1905	1903	833
624	20250422	100500	433132698	1902	1904	1905	1902	2383
625	20250422	100400	428596340	1904	1903	1904	1903	2503
626	20250422	100300	423831278	1904	1904	1904	1904	526
627	20250422	100200	422829774	1904	1892	1904	1892	12118
628	20250422	100100	399870034	1891	1894	1894	1891	6513
629	20250422	100000	387547425	1894	1895	1895	1894	3039
630	20250422	095900	381789741	1895	1896	1896	1895	1286
631	20250422	095800	379352741	1896	1896	1897	1896	2033
632	20250422	095700	375498172	1896	1897	1902	1896	3201
633	20250422	095600	369425461	1903	1903	1903	1900	113
634	20250422	095500	369210722	1904	1898	1905	1898	394
635	20250422	095400	368462417	1898	1894	1905	1893	2973
636	20250422	095300	362816995	1894	1893	1894	1893	723
637	20250422	095200	361448203	1893	1892	1893	1891	2465
638	20250422	095100	356784615	1893	1893	1893	1893	1
639	20250422	095000	356782722	1893	1893	1893	1893	52
640	20250422	094900	356684286	1890	1890	1892	1890	9705
641	20250422	094800	338333248	1891	1889	1891	1889	3294
642	20250422	094700	332108744	1889	1886	1889	1886	416
643	20250422	094600	331322977	1888	1885	1888	1884	4855
644	20250422	094500	322165644	1888	1888	1888	1888	19
645	20250422	094400	322129772	1888	1889	1889	1886	765
646	20250422	094300	320686437	1889	1888	1889	1887	1799
647	20250422	094200	317290177	1887	1886	1887	1886	830
648	20250422	094100	315723981	1885	1885	1886	1885	1772
649	20250422	094000	312382649	1885	1889	1889	1885	1170
650	20250422	093900	310176055	1890	1890	1890	1889	753
651	20250422	093800	308753177	1890	1890	1890	1889	461
652	20250422	093700	307882228	1890	1891	1891	1889	2186
653	20250422	093600	303750677	1891	1895	1895	1891	2667
654	20250422	093500	298700804	1891	1890	1896	1890	1126
655	20250422	093400	296567688	1890	1887	1890	1884	1508
656	20250422	093300	293720565	1884	1883	1884	1883	71
657	20250422	093200	293586851	1887	1881	1887	1881	2556
658	20250422	093100	288774710	1879	1881	1881	1879	1689
659	20250422	093000	285599401	1882	1880	1882	1880	143
660	20250422	092900	285330413	1879	1878	1879	1878	58
661	20250422	092800	285221472	1878	1882	1882	1878	406
662	20250422	092700	284458582	1881	1881	1881	1881	2614
663	20250422	092600	279541648	1881	1877	1881	1877	1203
664	20250422	092500	277279617	1876	1876	1881	1876	1835
665	20250422	092400	273829629	1876	1876	1876	1876	312
666	20250422	092300	273244317	1876	1877	1877	1876	266
667	20250422	092200	272745297	1875	1882	1882	1875	2045
668	20250422	092100	268907397	1879	1878	1879	1877	263
669	20250422	092000	268413706	1878	1880	1882	1878	322
670	20250422	091900	267808492	1879	1877	1879	1874	13425
671	20250422	091800	242636816	1875	1873	1878	1871	3038
672	20250422	091700	236942910	1871	1871	1874	1871	1405
673	20250422	091600	234313529	1871	1880	1880	1870	22736
674	20250422	091500	191682974	1879	1879	1881	1879	1302
675	20250422	091400	189236513	1879	1882	1884	1878	7016
676	20250422	091300	176048394	1881	1880	1887	1880	1634
677	20250422	091200	172968269	1886	1886	1886	1880	5331
678	20250422	091100	162945923	1886	1880	1887	1880	580
679	20250422	091000	161852035	1878	1885	1887	1878	1592
680	20250422	090900	158851513	1885	1884	1885	1875	1748
681	20250422	090800	155558571	1886	1870	1889	1868	17812
682	20250422	090700	122176980	1871	1875	1875	1871	8040
683	20250422	090600	107116048	1875	1887	1887	1875	12774
684	20250422	090500	83108770	1886	1890	1890	1886	2492
685	20250422	090400	78400682	1890	1888	1891	1888	2767
686	20250422	090300	73172411	1883	1890	1890	1881	3134
687	20250422	090200	67273595	1890	1874	1890	1871	14968
688	20250422	090100	39159775	1874	1904	1904	1871	17737
689	20250422	090000	5799465	1905	1915	1915	1905	3029