KissMeData/088790/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	194200	346193729	1960	1960	1960	1960	637
3	20250422	194100	346193729	1960	1960	1960	1960	0
4	20250422	194000	346193729	1960	1960	1960	1960	0
5	20250422	193900	346193729	1960	1960	1960	1960	0
6	20250422	193800	346193729	1960	1960	1960	1960	0
7	20250422	193700	346193729	1960	1960	1960	1960	0
8	20250422	193600	346193729	1960	1960	1960	1960	0
9	20250422	193500	346193729	1960	1960	1960	1960	0
10	20250422	193400	346193729	1960	1960	1960	1960	0
11	20250422	193300	346193729	1960	1960	1960	1960	0
12	20250422	193200	346193729	1960	1960	1960	1960	0
13	20250422	193100	346193729	1960	1960	1960	1960	0
14	20250422	193000	346193729	1960	1960	1960	1960	0
15	20250422	192900	346193729	1960	1960	1960	1960	0
16	20250422	192800	346193729	1960	1960	1960	1960	0
17	20250422	192700	346193729	1960	1960	1960	1960	0
18	20250422	192600	346193729	1960	1960	1960	1960	0
19	20250422	192500	346193729	1960	1960	1960	1960	0
20	20250422	192400	346193729	1960	1960	1960	1960	0
21	20250422	192300	346193729	1960	1960	1960	1960	0
22	20250422	192200	346193729	1960	1960	1960	1960	0
23	20250422	192100	346193729	1960	1960	1960	1960	0
24	20250422	192000	346193729	1960	1960	1960	1960	0
25	20250422	191900	346193729	1960	1960	1960	1960	0
26	20250422	191800	346193729	1960	1960	1960	1960	0
27	20250422	191700	346193729	1960	1960	1960	1960	0
28	20250422	191600	346193729	1960	1960	1960	1960	0
29	20250422	191500	346193729	1960	1960	1960	1960	0
30	20250422	191400	346193729	1960	1960	1960	1960	0
31	20250422	191300	346193729	1960	1960	1960	1960	0
32	20250422	191200	346193729	1960	1960	1960	1960	637
33	20250422	191100	346193729	1960	1960	1960	1960	0
34	20250422	191000	346193729	1960	1960	1960	1960	0
35	20250422	190900	346193729	1960	1960	1960	1960	0
36	20250422	190800	346193729	1960	1960	1960	1960	0
37	20250422	190700	346193729	1960	1960	1960	1960	0
38	20250422	190600	346193729	1960	1960	1960	1960	0
39	20250422	190500	346193729	1960	1960	1960	1960	0
40	20250422	190400	346193729	1960	1960	1960	1960	0
41	20250422	190300	346193729	1960	1960	1960	1960	0
42	20250422	190200	346193729	1960	1960	1960	1960	0
43	20250422	190100	346193729	1960	1960	1960	1960	0
44	20250422	190000	346193729	1960	1960	1960	1960	0
45	20250422	185900	346193729	1960	1960	1960	1960	0
46	20250422	185800	346193729	1960	1960	1960	1960	0
47	20250422	185700	346193729	1960	1960	1960	1960	0
48	20250422	185600	346193729	1960	1960	1960	1960	0
49	20250422	185500	346193729	1960	1960	1960	1960	0
50	20250422	185400	346193729	1960	1960	1960	1960	0
51	20250422	185300	346193729	1960	1960	1960	1960	0
52	20250422	185200	346193729	1960	1960	1960	1960	0
53	20250422	185100	346193729	1960	1960	1960	1960	0
54	20250422	185000	346193729	1960	1960	1960	1960	0
55	20250422	184900	346193729	1960	1960	1960	1960	0
56	20250422	184800	346193729	1960	1960	1960	1960	0
57	20250422	184700	346193729	1960	1960	1960	1960	0
58	20250422	184600	346193729	1960	1960	1960	1960	0
59	20250422	184500	346193729	1960	1960	1960	1960	0
60	20250422	184400	346193729	1960	1960	1960	1960	0
61	20250422	184300	346193729	1960	1960	1960	1960	0
62	20250422	184200	346193729	1960	1960	1960	1960	637
63	20250422	184100	346193729	1960	1960	1960	1960	0
64	20250422	184000	346193729	1960	1960	1960	1960	0
65	20250422	183900	346193729	1960	1960	1960	1960	0
66	20250422	183800	346193729	1960	1960	1960	1960	0
67	20250422	183700	346193729	1960	1960	1960	1960	0
68	20250422	183600	346193729	1960	1960	1960	1960	0
69	20250422	183500	346193729	1960	1960	1960	1960	0
70	20250422	183400	346193729	1960	1960	1960	1960	0
71	20250422	183300	346193729	1960	1960	1960	1960	0
72	20250422	183200	346193729	1960	1960	1960	1960	0
73	20250422	183100	346193729	1960	1960	1960	1960	0
74	20250422	183000	346193729	1960	1960	1960	1960	0
75	20250422	182900	346193729	1960	1960	1960	1960	0
76	20250422	182800	346193729	1960	1960	1960	1960	0
77	20250422	182700	346193729	1960	1960	1960	1960	0
78	20250422	182600	346193729	1960	1960	1960	1960	0
79	20250422	182500	346193729	1960	1960	1960	1960	0
80	20250422	182400	346193729	1960	1960	1960	1960	0
81	20250422	182300	346193729	1960	1960	1960	1960	0
82	20250422	182200	346193729	1960	1960	1960	1960	0
83	20250422	182100	346193729	1960	1960	1960	1960	0
84	20250422	182000	346193729	1960	1960	1960	1960	0
85	20250422	181900	346193729	1960	1960	1960	1960	0
86	20250422	181800	346193729	1960	1960	1960	1960	0
87	20250422	181700	346193729	1960	1960	1960	1960	0
88	20250422	181600	346193729	1960	1960	1960	1960	0
89	20250422	181500	346193729	1960	1960	1960	1960	0
90	20250422	181400	346193729	1960	1960	1960	1960	0
91	20250422	181300	346193729	1960	1960	1960	1960	0
92	20250422	181200	346193729	1960	1960	1960	1960	637
93	20250422	181100	346193729	1960	1960	1960	1960	0
94	20250422	181000	346193729	1960	1960	1960	1960	0
95	20250422	180900	346193729	1960	1960	1960	1960	0
96	20250422	180800	346193729	1960	1960	1960	1960	0
97	20250422	180700	346193729	1960	1960	1960	1960	0
98	20250422	180600	346193729	1960	1960	1960	1960	0
99	20250422	180500	346193729	1960	1960	1960	1960	0
100	20250422	180400	346193729	1960	1960	1960	1960	0
101	20250422	180300	346193729	1960	1960	1960	1960	0
102	20250422	180200	346193729	1960	1960	1960	1960	0
103	20250422	180100	346193729	1960	1960	1960	1960	0
104	20250422	180000	346193729	1960	1960	1960	1960	0
105	20250422	175900	346193729	1960	1960	1960	1960	0
106	20250422	175800	346193729	1960	1960	1960	1960	0
107	20250422	175700	346193729	1960	1960	1960	1960	0
108	20250422	175600	346193729	1960	1960	1960	1960	0
109	20250422	175500	346193729	1960	1960	1960	1960	0
110	20250422	175400	346193729	1960	1960	1960	1960	0
111	20250422	175300	346193729	1960	1960	1960	1960	0
112	20250422	175200	346193729	1960	1960	1960	1960	0
113	20250422	175100	346193729	1960	1960	1960	1960	0
114	20250422	175000	346193729	1960	1960	1960	1960	0
115	20250422	174900	346193729	1960	1960	1960	1960	0
116	20250422	174800	346193729	1960	1960	1960	1960	0
117	20250422	174700	346193729	1960	1960	1960	1960	0
118	20250422	174600	346193729	1960	1960	1960	1960	0
119	20250422	174500	346193729	1960	1960	1960	1960	0
120	20250422	174400	346193729	1960	1960	1960	1960	0
121	20250422	174300	346193729	1960	1960	1960	1960	0
122	20250422	174200	346193729	1960	1960	1960	1960	637
123	20250422	174100	346193729	1960	1960	1960	1960	0
124	20250422	174000	346193729	1960	1960	1960	1960	0
125	20250422	173900	346193729	1960	1960	1960	1960	0
126	20250422	173800	346193729	1960	1960	1960	1960	0
127	20250422	173700	346193729	1960	1960	1960	1960	0
128	20250422	173600	346193729	1960	1960	1960	1960	0
129	20250422	173500	346193729	1960	1960	1960	1960	0
130	20250422	173400	346193729	1960	1960	1960	1960	0
131	20250422	173300	346193729	1960	1960	1960	1960	0
132	20250422	173200	346193729	1960	1960	1960	1960	0
133	20250422	173100	346193729	1960	1960	1960	1960	0
134	20250422	173000	346193729	1960	1960	1960	1960	0
135	20250422	172900	346193729	1960	1960	1960	1960	0
136	20250422	172800	346193729	1960	1960	1960	1960	0
137	20250422	172700	346193729	1960	1960	1960	1960	0
138	20250422	172600	346193729	1960	1960	1960	1960	0
139	20250422	172500	346193729	1960	1960	1960	1960	0
140	20250422	172400	346193729	1960	1960	1960	1960	0
141	20250422	172300	346193729	1960	1960	1960	1960	0
142	20250422	172200	346193729	1960	1960	1960	1960	0
143	20250422	172100	346193729	1960	1960	1960	1960	0
144	20250422	172000	346193729	1960	1960	1960	1960	0
145	20250422	171900	346193729	1960	1960	1960	1960	0
146	20250422	171800	346193729	1960	1960	1960	1960	0
147	20250422	171700	346193729	1960	1960	1960	1960	0
148	20250422	171600	346193729	1960	1960	1960	1960	0
149	20250422	171500	346193729	1960	1960	1960	1960	0
150	20250422	171400	346193729	1960	1960	1960	1960	0
151	20250422	171300	346193729	1960	1960	1960	1960	0
152	20250422	171200	346193729	1960	1960	1960	1960	637
153	20250422	171100	346193729	1960	1960	1960	1960	0
154	20250422	171000	346193729	1960	1960	1960	1960	0
155	20250422	170900	346193729	1960	1960	1960	1960	0
156	20250422	170800	346193729	1960	1960	1960	1960	0
157	20250422	170700	346193729	1960	1960	1960	1960	0
158	20250422	170600	346193729	1960	1960	1960	1960	0
159	20250422	170500	346193729	1960	1960	1960	1960	0
160	20250422	170400	346193729	1960	1960	1960	1960	0
161	20250422	170300	346193729	1960	1960	1960	1960	0
162	20250422	170200	346193729	1960	1960	1960	1960	0
163	20250422	170100	346193729	1960	1960	1960	1960	0
164	20250422	170000	346193729	1960	1960	1960	1960	0
165	20250422	165900	346193729	1960	1960	1960	1960	0
166	20250422	165800	346193729	1960	1960	1960	1960	0
167	20250422	165700	346193729	1960	1960	1960	1960	0
168	20250422	165600	346193729	1960	1960	1960	1960	0
169	20250422	165500	346193729	1960	1960	1960	1960	0
170	20250422	165400	346193729	1960	1960	1960	1960	0
171	20250422	165300	346193729	1960	1960	1960	1960	0
172	20250422	165200	346193729	1960	1960	1960	1960	0
173	20250422	165100	346193729	1960	1960	1960	1960	0
174	20250422	165000	346193729	1960	1960	1960	1960	0
175	20250422	164900	346193729	1960	1960	1960	1960	0
176	20250422	164800	346193729	1960	1960	1960	1960	0
177	20250422	164700	346193729	1960	1960	1960	1960	0
178	20250422	164600	346193729	1960	1960	1960	1960	0
179	20250422	164500	346193729	1960	1960	1960	1960	0
180	20250422	164400	346193729	1960	1960	1960	1960	0
181	20250422	164300	346193729	1960	1960	1960	1960	0
182	20250422	164200	346193729	1960	1960	1960	1960	637
183	20250422	164100	346193729	1960	1960	1960	1960	0
184	20250422	164000	346193729	1960	1960	1960	1960	0
185	20250422	163900	346193729	1960	1960	1960	1960	0
186	20250422	163800	346193729	1960	1960	1960	1960	0
187	20250422	163700	346193729	1960	1960	1960	1960	0
188	20250422	163600	346193729	1960	1960	1960	1960	0
189	20250422	163500	346193729	1960	1960	1960	1960	0
190	20250422	163400	346193729	1960	1960	1960	1960	0
191	20250422	163300	346193729	1960	1960	1960	1960	0
192	20250422	163200	346193729	1960	1960	1960	1960	0
193	20250422	163100	346193729	1960	1960	1960	1960	0
194	20250422	163000	346193729	1960	1960	1960	1960	0
195	20250422	162900	346193729	1960	1960	1960	1960	0
196	20250422	162800	346193729	1960	1960	1960	1960	0
197	20250422	162700	346193729	1960	1960	1960	1960	0
198	20250422	162600	346193729	1960	1960	1960	1960	0
199	20250422	162500	346193729	1960	1960	1960	1960	0
200	20250422	162400	346193729	1960	1960	1960	1960	0
201	20250422	162300	346193729	1960	1960	1960	1960	0
202	20250422	162200	346193729	1960	1960	1960	1960	0
203	20250422	162100	346193729	1960	1960	1960	1960	0
204	20250422	162000	346193729	1960	1960	1960	1960	0
205	20250422	161900	346193729	1960	1960	1960	1960	0
206	20250422	161800	346193729	1960	1960	1960	1960	0
207	20250422	161700	346193729	1960	1960	1960	1960	0
208	20250422	161600	346193729	1960	1960	1960	1960	0
209	20250422	161500	346193729	1960	1960	1960	1960	0
210	20250422	161400	346193729	1960	1960	1960	1960	0
211	20250422	161300	346193729	1960	1960	1960	1960	0
212	20250422	161200	346193729	1960	1960	1960	1960	637
213	20250422	161100	346193729	1960	1960	1960	1960	0
214	20250422	161000	346193729	1960	1960	1960	1960	0
215	20250422	160900	346193729	1960	1960	1960	1960	0
216	20250422	160800	346193729	1960	1960	1960	1960	0
217	20250422	160700	346193729	1960	1960	1960	1960	0
218	20250422	160600	346193729	1960	1960	1960	1960	0
219	20250422	160500	346193729	1960	1960	1960	1960	0
220	20250422	160400	346193729	1960	1960	1960	1960	0
221	20250422	160300	346193729	1960	1960	1960	1960	0
222	20250422	160200	346193729	1960	1960	1960	1960	0
223	20250422	160100	346193729	1960	1960	1960	1960	0
224	20250422	160000	346193729	1960	1960	1960	1960	0
225	20250422	155900	346193729	1960	1960	1960	1960	0
226	20250422	155800	346193729	1960	1960	1960	1960	0
227	20250422	155700	346193729	1960	1960	1960	1960	0
228	20250422	155600	346193729	1960	1960	1960	1960	0
229	20250422	155500	346193729	1960	1960	1960	1960	0
230	20250422	155400	346193729	1960	1960	1960	1960	0
231	20250422	155300	346193729	1960	1960	1960	1960	0
232	20250422	155200	346193729	1960	1960	1960	1960	0
233	20250422	155100	346193729	1960	1960	1960	1960	0
234	20250422	155000	346193729	1960	1960	1960	1960	0
235	20250422	154900	346193729	1960	1960	1960	1960	0
236	20250422	154800	346193729	1960	1960	1960	1960	0
237	20250422	154700	346193729	1960	1960	1960	1960	0
238	20250422	154600	346193729	1960	1960	1960	1960	0
239	20250422	154500	346193729	1960	1960	1960	1960	0
240	20250422	154400	346193729	1960	1960	1960	1960	0
241	20250422	154300	346193729	1960	1960	1960	1960	0
242	20250422	154200	346193729	1960	1960	1960	1960	637
243	20250422	154100	346193729	1960	1960	1960	1960	0
244	20250422	154000	346193729	1960	1960	1960	1960	0
245	20250422	153900	346193729	1960	1960	1960	1960	0
246	20250422	153800	346193729	1960	1960	1960	1960	0
247	20250422	153700	346193729	1960	1960	1960	1960	0
248	20250422	153600	346193729	1960	1960	1960	1960	0
249	20250422	153500	346193729	1960	1960	1960	1960	0
250	20250422	153400	346193729	1960	1960	1960	1960	0
251	20250422	153300	346193729	1960	1960	1960	1960	0
252	20250422	153200	346193729	1960	1960	1960	1960	0
253	20250422	153100	346193729	1960	1960	1960	1960	0
254	20250422	153000	346193729	1960	1960	1960	1960	637
255	20250422	152900	344945209	1950	1950	1950	1950	0
256	20250422	152800	344945209	1950	1950	1950	1950	0
257	20250422	152700	344945209	1950	1950	1950	1950	0
258	20250422	152600	344945209	1950	1950	1950	1950	0
259	20250422	152500	344945209	1950	1950	1950	1950	0
260	20250422	152400	344945209	1950	1950	1950	1950	0
261	20250422	152300	344945209	1950	1950	1950	1950	0
262	20250422	152200	344945209	1950	1950	1950	1950	0
263	20250422	152100	344945209	1950	1950	1950	1950	0
264	20250422	152000	344945209	1950	1950	1950	1950	0
265	20250422	151900	344945209	1950	1948	1950	1948	2163
266	20250422	151800	340727369	1947	1947	1947	1944	40
267	20250422	151700	340649495	1942	1942	1942	1942	1
268	20250422	151600	340647553	1944	1940	1944	1940	502
269	20250422	151500	339671676	1935	1940	1940	1935	2
270	20250422	151400	339667801	1935	1935	1935	1935	0
271	20250422	151300	339667801	1935	1943	1943	1935	1158
272	20250422	151200	337417884	1943	1943	1943	1943	0
273	20250422	151100	337417884	1943	1951	1951	1943	1566
274	20250422	151000	334363116	1951	1951	1951	1951	1
275	20250422	150900	334361165	1955	1955	1955	1954	3145
276	20250422	150800	328213830	1955	1957	1960	1955	199
277	20250422	150700	327823933	1955	1955	1955	1955	0
278	20250422	150600	327823933	1955	1955	1955	1955	23
279	20250422	150500	327778968	1955	1958	1959	1955	15
280	20250422	150400	327749600	1954	1954	1954	1954	1000
281	20250422	150300	325795600	1954	1954	1954	1954	0
282	20250422	150200	325795600	1954	1954	1958	1954	522
283	20250422	150100	324775608	1954	1954	1955	1954	231
284	20250422	150000	324324233	1951	1955	1955	1951	2
285	20250422	145900	324320327	1951	1951	1951	1951	0
286	20250422	145800	324320327	1951	1951	1951	1951	39
287	20250422	145700	324244238	1955	1955	1955	1955	2
288	20250422	145600	324240328	1944	1959	1959	1944	17
289	20250422	145500	324207040	1956	1956	1956	1956	0
290	20250422	145400	324207040	1956	1956	1957	1956	5
291	20250422	145300	324197258	1955	1956	1956	1947	311
292	20250422	145200	323588986	1946	1947	1947	1946	196
293	20250422	145100	323207505	1946	1946	1946	1946	0
294	20250422	145000	323207505	1946	1952	1960	1946	1928
295	20250422	144900	319429686	1942	1942	1942	1942	0
296	20250422	144800	319429686	1942	1942	1942	1942	0
297	20250422	144700	319429686	1942	1942	1942	1942	1
298	20250422	144600	319427744	1951	1959	1959	1951	44
299	20250422	144500	319341803	1957	1957	1957	1957	2
300	20250422	144400	319337889	1952	1960	1960	1952	576
301	20250422	144300	318208937	1960	1953	1960	1953	645
302	20250422	144200	316946157	1950	1937	1950	1937	846
303	20250422	144100	315298424	1932	1932	1932	1932	0
304	20250422	144000	315298424	1932	1934	1934	1932	504
305	20250422	143900	314323690	1931	1932	1935	1931	3090
306	20250422	143800	308347728	1931	1931	1931	1931	5
307	20250422	143700	308338073	1931	1931	1931	1931	31
308	20250422	143600	308278212	1927	1931	1931	1927	16
309	20250422	143500	308247360	1925	1925	1925	1925	0
310	20250422	143400	308247360	1925	1925	1925	1925	0
311	20250422	143300	308247360	1925	1925	1925	1925	1
312	20250422	143200	308245435	1933	1926	1934	1926	1588
313	20250422	143100	305175501	1925	1925	1925	1925	0
314	20250422	143000	305175501	1925	1925	1925	1925	0
315	20250422	142900	305175501	1925	1925	1925	1925	0
316	20250422	142800	305175501	1925	1924	1925	1924	2501
317	20250422	142700	300362010	1925	1926	1926	1925	12
318	20250422	142600	300338906	1933	1933	1933	1933	1
319	20250422	142500	300336973	1934	1935	1939	1934	1704
320	20250422	142400	297041389	1934	1931	1937	1931	48
321	20250422	142300	296948623	1925	1925	1925	1925	22
322	20250422	142200	296906273	1925	1925	1925	1925	0
323	20250422	142100	296906273	1925	1925	1925	1925	1
324	20250422	142000	296904348	1927	1927	1927	1927	1
325	20250422	141900	296902421	1914	1918	1918	1914	2297
326	20250422	141800	292503802	1918	1925	1925	1918	537
327	20250422	141700	291470479	1925	1925	1925	1925	2
328	20250422	141600	291466629	1925	1925	1925	1925	2000
329	20250422	141500	287616629	1925	1928	1928	1925	179
330	20250422	141400	287271982	1925	1925	1925	1925	91
331	20250422	141300	287096807	1924	1921	1924	1921	27
332	20250422	141200	287044883	1920	1918	1920	1918	253
333	20250422	141100	286559167	1917	1918	1918	1917	2
334	20250422	141000	286555332	1917	1916	1917	1916	36
335	20250422	140900	286486339	1914	1914	1914	1914	0
336	20250422	140800	286486339	1914	1916	1916	1914	3
337	20250422	140700	286480593	1914	1914	1914	1914	2
338	20250422	140600	286476765	1915	1915	1915	1915	0
339	20250422	140500	286476765	1915	1915	1915	1915	0
340	20250422	140400	286476765	1915	1915	1915	1915	109
341	20250422	140300	286268030	1913	1913	1913	1913	0
342	20250422	140200	286268030	1913	1914	1914	1913	22
343	20250422	140100	286225923	1913	1909	1913	1909	472
344	20250422	140000	285323942	1907	1908	1908	1907	3
345	20250422	135900	285318219	1907	1907	1907	1907	4
346	20250422	135800	285310591	1905	1905	1905	1905	0
347	20250422	135700	285310591	1905	1905	1905	1905	0
348	20250422	135600	285310591	1905	1905	1905	1905	0
349	20250422	135500	285310591	1905	1905	1905	1905	3
350	20250422	135400	285304876	1905	1905	1905	1905	2
351	20250422	135300	285301066	1905	1904	1905	1904	4
352	20250422	135200	285293448	1904	1904	1904	1904	61
353	20250422	135100	285177304	1901	1901	1901	1901	0
354	20250422	135000	285177304	1901	1903	1903	1901	301
355	20250422	134900	284605101	1892	1892	1892	1892	0
356	20250422	134800	284605101	1892	1892	1892	1892	0
357	20250422	134700	284605101	1892	1901	1901	1892	48
358	20250422	134600	284513950	1903	1905	1905	1903	70
359	20250422	134500	284380608	1905	1905	1905	1905	1
360	20250422	134400	284378703	1905	1905	1906	1900	1569
361	20250422	134300	281389705	1907	1914	1914	1907	1479
362	20250422	134200	278561087	1913	1913	1913	1913	0
363	20250422	134100	278561087	1913	1913	1913	1913	0
364	20250422	134000	278561087	1913	1913	1913	1913	0
365	20250422	133900	278561087	1913	1915	1915	1913	1000
366	20250422	133800	276647051	1914	1914	1914	1914	0
367	20250422	133700	276647051	1914	1914	1914	1914	1
368	20250422	133600	276645137	1914	1914	1914	1914	0
369	20250422	133500	276645137	1914	1914	1914	1914	0
370	20250422	133400	276645137	1914	1914	1914	1914	0
371	20250422	133300	276645137	1914	1915	1915	1914	232
372	20250422	133200	276200927	1915	1917	1917	1915	70
373	20250422	133100	276066739	1914	1914	1914	1914	0
374	20250422	133000	276066739	1914	1914	1914	1914	0
375	20250422	132900	276066739	1914	1914	1914	1914	50
376	20250422	132800	275971039	1914	1919	1919	1914	1473
377	20250422	132700	273145706	1921	1918	1921	1918	111
378	20250422	132600	272932735	1920	1920	1920	1920	374
379	20250422	132500	272214655	1920	1920	1920	1920	0
380	20250422	132400	272214655	1920	1920	1920	1920	0
381	20250422	132300	272214655	1920	1920	1920	1920	0
382	20250422	132200	272214655	1920	1920	1920	1920	1
383	20250422	132100	272212735	1920	1920	1920	1920	0
384	20250422	132000	272212735	1920	1920	1920	1920	0
385	20250422	131900	272212735	1920	1920	1920	1920	0
386	20250422	131800	272212735	1920	1920	1920	1920	0
387	20250422	131700	272212735	1920	1920	1920	1920	0
388	20250422	131600	272212735	1920	1920	1920	1920	0
389	20250422	131500	272212735	1920	1920	1920	1920	0
390	20250422	131400	272212735	1920	1920	1920	1920	0
391	20250422	131300	272212735	1920	1920	1920	1920	1
392	20250422	131200	272210815	1921	1920	1921	1920	1935
393	20250422	131100	268495610	1920	1920	1920	1920	0
394	20250422	131000	268495610	1920	1920	1920	1920	1
395	20250422	130900	268493690	1920	1920	1920	1920	4
396	20250422	130800	268486010	1919	1919	1919	1919	7
397	20250422	130700	268472577	1918	1918	1918	1918	2
398	20250422	130600	268468741	1918	1918	1918	1918	7
399	20250422	130500	268455315	1918	1914	1918	1914	708
400	20250422	130400	267098081	1914	1914	1914	1914	0
401	20250422	130300	267098081	1914	1914	1914	1914	0
402	20250422	130200	267098081	1914	1914	1914	1914	0
403	20250422	130100	267098081	1914	1914	1914	1914	0
404	20250422	130000	267098081	1914	1914	1914	1914	2
405	20250422	125900	267094253	1914	1914	1914	1914	0
406	20250422	125800	267094253	1914	1915	1915	1914	761
407	20250422	125700	265637520	1913	1913	1913	1913	0
408	20250422	125600	265637520	1913	1913	1913	1913	0
409	20250422	125500	265637520	1913	1913	1913	1913	0
410	20250422	125400	265637520	1913	1913	1913	1913	0
411	20250422	125300	265637520	1913	1913	1913	1913	0
412	20250422	125200	265637520	1913	1913	1913	1913	0
413	20250422	125100	265637520	1913	1913	1913	1913	0
414	20250422	125000	265637520	1913	1913	1913	1913	1
415	20250422	124900	265635607	1913	1913	1913	1913	11
416	20250422	124800	265614564	1913	1916	1919	1913	3757
417	20250422	124700	258416815	1916	1916	1916	1916	0
418	20250422	124600	258416815	1916	1916	1916	1916	0
419	20250422	124500	258416815	1916	1917	1917	1916	1046
420	20250422	124400	256412658	1918	1916	1918	1915	1579
421	20250422	124300	253387276	1916	1916	1916	1916	501
422	20250422	124200	252427360	1919	1918	1919	1918	1507
423	20250422	124100	249535979	1917	1917	1917	1917	0
424	20250422	124000	249535979	1917	1917	1917	1917	0
425	20250422	123900	249535979	1917	1917	1917	1917	0
426	20250422	123800	249535979	1917	1917	1917	1917	0
427	20250422	123700	249535979	1917	1917	1917	1917	0
428	20250422	123600	249535979	1917	1917	1917	1917	0
429	20250422	123500	249535979	1917	1919	1920	1917	1123
430	20250422	123400	247380939	1919	1919	1919	1919	0
431	20250422	123300	247380939	1919	1919	1919	1919	0
432	20250422	123200	247380939	1919	1919	1919	1919	0
433	20250422	123100	247380939	1919	1919	1919	1919	0
434	20250422	123000	247380939	1919	1919	1919	1919	0
435	20250422	122900	247380939	1919	1919	1919	1919	0
436	20250422	122800	247380939	1919	1919	1919	1919	0
437	20250422	122700	247380939	1919	1919	1919	1919	0
438	20250422	122600	247380939	1919	1919	1919	1919	1
439	20250422	122500	247379020	1918	1918	1918	1918	0
440	20250422	122400	247379020	1918	1918	1918	1918	0
441	20250422	122300	247379020	1918	1921	1921	1918	1026
442	20250422	122200	245409131	1923	1923	1923	1923	0
443	20250422	122100	245409131	1923	1923	1923	1923	0
444	20250422	122000	245409131	1923	1923	1923	1923	1
445	20250422	121900	245407208	1922	1922	1922	1922	0
446	20250422	121800	245407208	1922	1923	1923	1922	3
447	20250422	121700	245401440	1922	1926	1926	1922	702
448	20250422	121600	244052186	1927	1927	1927	1927	0
449	20250422	121500	244052186	1927	1927	1927	1927	0
450	20250422	121400	244052186	1927	1927	1927	1927	10
451	20250422	121300	244032916	1927	1927	1927	1927	0
452	20250422	121200	244032916	1927	1927	1927	1927	0
453	20250422	121100	244032916	1927	1927	1927	1927	0
454	20250422	121000	244032916	1927	1927	1927	1927	0
455	20250422	120900	244032916	1927	1927	1927	1927	0
456	20250422	120800	244032916	1927	1927	1927	1927	0
457	20250422	120700	244032916	1927	1927	1927	1927	0
458	20250422	120600	244032916	1927	1927	1927	1927	0
459	20250422	120500	244032916	1927	1927	1927	1927	1
460	20250422	120400	244030989	1916	1916	1916	1916	1000
461	20250422	120300	242114989	1916	1916	1916	1916	0
462	20250422	120200	242114989	1916	1916	1916	1916	0
463	20250422	120100	242114989	1916	1915	1916	1913	56
464	20250422	120000	242007818	1915	1915	1915	1915	0
465	20250422	115900	242007818	1915	1915	1915	1915	0
466	20250422	115800	242007818	1915	1915	1915	1915	51
467	20250422	115700	241910153	1915	1915	1915	1915	0
468	20250422	115600	241910153	1915	1915	1915	1915	0
469	20250422	115500	241910153	1915	1915	1915	1915	0
470	20250422	115400	241910153	1915	1915	1915	1915	0
471	20250422	115300	241910153	1915	1915	1915	1915	0
472	20250422	115200	241910153	1915	1920	1920	1910	5002
473	20250422	115100	232342117	1930	1925	1930	1925	1023
474	20250422	115000	230372837	1930	1929	1930	1929	2
475	20250422	114900	230368978	1930	1928	1930	1928	2
476	20250422	114800	230365120	1928	1925	1928	1925	33
477	20250422	114700	230301592	1925	1922	1925	1922	2
478	20250422	114600	230297745	1921	1919	1921	1919	43
479	20250422	114500	230215190	1916	1916	1916	1916	0
480	20250422	114400	230215190	1916	1916	1916	1916	1
481	20250422	114300	230213274	1913	1911	1913	1911	385
482	20250422	114200	229477537	1911	1912	1912	1911	416
483	20250422	114100	228682555	1911	1911	1911	1911	12
484	20250422	114000	228659623	1910	1910	1910	1910	0
485	20250422	113900	228659623	1910	1910	1910	1910	1
486	20250422	113800	228657713	1907	1907	1907	1907	0
487	20250422	113700	228657713	1907	1907	1907	1907	1
488	20250422	113600	228655806	1906	1906	1906	1906	6
489	20250422	113500	228644370	1906	1906	1906	1906	25
490	20250422	113400	228596720	1904	1899	1904	1899	1132
491	20250422	113300	226443587	1901	1887	1901	1876	1899
492	20250422	113200	222841451	1890	1902	1902	1890	5851
493	20250422	113100	211728340	1902	1904	1904	1902	2064
494	20250422	113000	207800532	1903	1904	1908	1903	5
495	20250422	112900	207791006	1915	1905	1915	1903	1089
496	20250422	112800	205716110	1906	1908	1908	1906	1138
497	20250422	112700	203544852	1912	1912	1912	1912	1000
498	20250422	112600	201632852	1908	1910	1911	1908	5
499	20250422	112500	201623302	1908	1908	1908	1908	0
500	20250422	112400	201623302	1908	1908	1908	1908	100
501	20250422	112300	201432502	1908	1908	1908	1908	0
502	20250422	112200	201432502	1908	1908	1910	1908	1245
503	20250422	112100	199055042	1909	1910	1910	1909	2067
504	20250422	112000	195107081	1910	1910	1911	1910	1079
505	20250422	111900	193046167	1909	1912	1912	1909	26
506	20250422	111800	192996490	1912	1914	1914	1912	9
507	20250422	111700	192979276	1910	1910	1910	1910	1
508	20250422	111600	192977366	1910	1910	1910	1910	910
509	20250422	111500	191239266	1910	1913	1913	1909	4244
510	20250422	111400	183130685	1913	1915	1915	1913	901
511	20250422	111300	181405899	1915	1918	1918	1915	3041
512	20250422	111200	175577793	1917	1923	1923	1917	2
513	20250422	111100	175573953	1919	1919	1923	1916	15
514	20250422	111000	175545177	1920	1923	1923	1920	1594
515	20250422	110900	172484003	1923	1923	1923	1923	1
516	20250422	110800	172482080	1925	1925	1925	1925	1
517	20250422	110700	172480155	1923	1923	1923	1923	0
518	20250422	110600	172480155	1923	1923	1923	1923	2
519	20250422	110500	172476309	1927	1927	1927	1927	500
520	20250422	110400	171512809	1923	1923	1923	1923	0
521	20250422	110300	171512809	1923	1923	1923	1923	0
522	20250422	110200	171512809	1923	1931	1931	1923	1734
523	20250422	110100	168173916	1926	1927	1934	1926	1113
524	20250422	110000	166030159	1935	1931	1935	1930	1001
525	20250422	105900	164098210	1935	1932	1935	1932	2
526	20250422	105800	164094343	1931	1931	1931	1931	39
527	20250422	105700	164019034	1931	1931	1931	1931	0
528	20250422	105600	164019034	1931	1925	1931	1925	7
529	20250422	105500	164005534	1930	1930	1930	1924	3
530	20250422	105400	163999750	1933	1932	1933	1932	1585
531	20250422	105300	160936969	1932	1929	1932	1929	1112
532	20250422	105200	158791895	1925	1925	1925	1925	1087
533	20250422	105100	156699420	1925	1925	1925	1925	1
534	20250422	105000	156697495	1925	1925	1925	1925	2
535	20250422	104900	156693645	1924	1924	1924	1924	5
536	20250422	104800	156684025	1924	1924	1924	1924	0
537	20250422	104700	156684025	1924	1924	1924	1924	0
538	20250422	104600	156684025	1924	1924	1924	1924	0
539	20250422	104500	156684025	1924	1924	1924	1924	0
540	20250422	104400	156684025	1924	1924	1924	1924	0
541	20250422	104300	156684025	1924	1924	1924	1924	0
542	20250422	104200	156684025	1924	1924	1924	1924	200
543	20250422	104100	156299225	1924	1924	1924	1924	0
544	20250422	104000	156299225	1924	1923	1924	1923	21
545	20250422	103900	156258841	1924	1924	1924	1924	1
546	20250422	103800	156256917	1922	1923	1926	1922	2685
547	20250422	103700	151094343	1924	1927	1927	1924	1103
548	20250422	103600	148972162	1928	1937	1937	1928	6697
549	20250422	103500	136050960	1937	1938	1938	1933	1037
550	20250422	103400	134046430	1937	1933	1937	1933	767
551	20250422	103300	132563815	1939	1939	1939	1939	0
552	20250422	103200	132563815	1939	1939	1939	1939	2
553	20250422	103100	132559937	1934	1937	1937	1934	259
554	20250422	103000	132059025	1938	1940	1940	1938	6
555	20250422	102900	132047391	1940	1940	1940	1940	0
556	20250422	102800	132047391	1940	1936	1940	1936	750
557	20250422	102700	130593685	1936	1934	1936	1930	102
558	20250422	102600	130396809	1932	1926	1932	1926	1667
559	20250422	102500	127178902	1929	1939	1939	1900	4785
560	20250422	102400	117969188	1940	1932	1940	1932	1127
561	20250422	102300	115791767	1932	1932	1932	1932	0
562	20250422	102200	115791767	1932	1932	1932	1932	10
563	20250422	102100	115772447	1932	1932	1932	1931	82
564	20250422	102000	115614089	1930	1930	1930	1930	0
565	20250422	101900	115614089	1930	1930	1930	1930	1
566	20250422	101800	115612159	1932	1930	1932	1930	2
567	20250422	101700	115608297	1932	1931	1932	1931	31
568	20250422	101600	115548435	1931	1931	1931	1931	0
569	20250422	101500	115548435	1931	1929	1931	1929	503
570	20250422	101400	114577148	1929	1929	1929	1929	0
571	20250422	101300	114577148	1929	1929	1929	1929	0
572	20250422	101200	114577148	1929	1929	1929	1929	800
573	20250422	101100	113033948	1928	1928	1928	1928	0
574	20250422	101000	113033948	1928	1928	1928	1928	20
575	20250422	100900	112995388	1928	1930	1930	1927	13
576	20250422	100800	112970316	1928	1928	1928	1928	14
577	20250422	100700	112943324	1928	1929	1930	1928	312
578	20250422	100600	112341202	1929	1928	1929	1928	515
579	20250422	100500	111348278	1928	1928	1928	1928	10
580	20250422	100400	111328998	1926	1928	1928	1926	11
581	20250422	100300	111307792	1925	1925	1925	1925	126
582	20250422	100200	111065242	1927	1926	1927	1925	51
583	20250422	100100	110967062	1925	1934	1934	1925	309
584	20250422	100000	110372096	1929	1939	1939	1929	8388
585	20250422	095900	94169559	1939	1940	1940	1939	27
586	20250422	095800	94117205	1942	1942	1942	1942	756
587	20250422	095700	92649053	1942	1942	1942	1942	244
588	20250422	095600	92175205	1943	1943	1943	1943	6
589	20250422	095500	92163547	1945	1948	1948	1945	1270
590	20250422	095400	89691214	1949	1951	1951	1949	559
591	20250422	095300	88601620	1951	1951	1951	1951	56
592	20250422	095200	88492364	1951	1951	1951	1951	246
593	20250422	095100	88012418	1951	1952	1952	1951	4
594	20250422	095000	88004613	1952	1955	1955	1949	1045
595	20250422	094900	85967490	1955	1954	1955	1951	1512
596	20250422	094800	83011567	1955	1952	1955	1952	231
597	20250422	094700	82560481	1952	1952	1952	1952	50
598	20250422	094600	82462881	1952	1949	1952	1949	77
599	20250422	094500	82312631	1948	1948	1948	1948	9
600	20250422	094400	82295099	1949	1947	1949	1947	318
601	20250422	094300	81675827	1947	1941	1947	1940	87
602	20250422	094200	81506713	1948	1948	1948	1948	1
603	20250422	094100	81504765	1939	1950	1950	1939	366
604	20250422	094000	80795047	1950	1946	1950	1936	691
605	20250422	093900	79455968	1951	1951	1951	1951	6
606	20250422	093800	79444262	1951	1951	1951	1951	1
607	20250422	093700	79442311	1951	1952	1952	1947	1103
608	20250422	093600	77294673	1953	1953	1953	1953	282
609	20250422	093500	76743927	1953	1953	1953	1953	22
610	20250422	093400	76700961	1953	1953	1953	1953	38
611	20250422	093300	76626747	1953	1937	1953	1937	2938
612	20250422	093200	70930622	1937	1937	1937	1937	0
613	20250422	093100	70930622	1937	1936	1937	1936	77
614	20250422	093000	70781535	1936	1936	1936	1936	15
615	20250422	092900	70752495	1934	1934	1934	1932	309
616	20250422	092800	70154974	1933	1933	1933	1933	500
617	20250422	092700	69188474	1932	1932	1933	1932	103
618	20250422	092600	68989476	1932	1939	1939	1930	3025
619	20250422	092500	63137293	1940	1940	1940	1940	2579
620	20250422	092400	58134033	1940	1940	1940	1940	10
621	20250422	092300	58114633	1944	1944	1944	1944	2
622	20250422	092200	58110745	1936	1947	1947	1936	3857
623	20250422	092100	50624964	1947	1940	1947	1940	104
624	20250422	092000	50423190	1945	1951	1953	1945	4156
625	20250422	091900	42332106	1951	1951	1951	1951	94
626	20250422	091800	42148712	1953	1953	1953	1953	0
627	20250422	091700	42148712	1953	1953	1953	1953	0
628	20250422	091600	42148712	1953	1953	1953	1953	6
629	20250422	091500	42136994	1945	1940	1945	1940	3588
630	20250422	091400	35175924	1937	1935	1937	1935	25
631	20250422	091300	35127503	1937	1941	1943	1937	4338
632	20250422	091200	26707975	1953	1965	1965	1940	2355
633	20250422	091100	22114868	1966	1964	1968	1951	563
634	20250422	091000	21008481	1967	1960	1967	1950	800
635	20250422	090900	19442785	1960	1960	1960	1960	55
636	20250422	090800	19334985	1960	1960	1960	1960	332
637	20250422	090700	18684265	1971	1971	1973	1971	3226
638	20250422	090600	12324798	1972	1962	1972	1962	1151
639	20250422	090500	10056187	1970	1965	1970	1965	22
640	20250422	090400	10012939	1959	1955	1965	1955	166
641	20250422	090300	9687533	1950	1949	1950	1948	925
642	20250422	090200	7885295	1953	1948	1953	1945	236
643	20250422	090100	7426138	1940	1960	1964	1940	851
644	20250422	090000	5759871	1962	1964	1964	1962	2933