KissMeData/032820/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	185800	4942222106	1915	1915	1915	1915	21185
3	20250422	185700	4942222106	1915	1915	1915	1915	0
4	20250422	185600	4942222106	1915	1915	1915	1915	0
5	20250422	185500	4942222106	1915	1915	1915	1915	0
6	20250422	185400	4942222106	1915	1915	1915	1915	0
7	20250422	185300	4942222106	1915	1915	1915	1915	0
8	20250422	185200	4942222106	1915	1915	1915	1915	0
9	20250422	185100	4942222106	1915	1915	1915	1915	0
10	20250422	185000	4942222106	1915	1915	1915	1915	0
11	20250422	184900	4942222106	1915	1915	1915	1915	0
12	20250422	184800	4942222106	1915	1915	1915	1915	0
13	20250422	184700	4942222106	1915	1915	1915	1915	0
14	20250422	184600	4942222106	1915	1915	1915	1915	0
15	20250422	184500	4942222106	1915	1915	1915	1915	0
16	20250422	184400	4942222106	1915	1915	1915	1915	0
17	20250422	184300	4942222106	1915	1915	1915	1915	0
18	20250422	184200	4942222106	1915	1915	1915	1915	0
19	20250422	184100	4942222106	1915	1915	1915	1915	0
20	20250422	184000	4942222106	1915	1915	1915	1915	0
21	20250422	183900	4942222106	1915	1915	1915	1915	0
22	20250422	183800	4942222106	1915	1915	1915	1915	0
23	20250422	183700	4942222106	1915	1915	1915	1915	0
24	20250422	183600	4942222106	1915	1915	1915	1915	0
25	20250422	183500	4942222106	1915	1915	1915	1915	0
26	20250422	183400	4942222106	1915	1915	1915	1915	0
27	20250422	183300	4942222106	1915	1915	1915	1915	0
28	20250422	183200	4942222106	1915	1915	1915	1915	0
29	20250422	183100	4942222106	1915	1915	1915	1915	0
30	20250422	183000	4942222106	1915	1915	1915	1915	0
31	20250422	182900	4942222106	1915	1915	1915	1915	0
32	20250422	182800	4942222106	1915	1915	1915	1915	21185
33	20250422	182700	4942222106	1915	1915	1915	1915	0
34	20250422	182600	4942222106	1915	1915	1915	1915	0
35	20250422	182500	4942222106	1915	1915	1915	1915	0
36	20250422	182400	4942222106	1915	1915	1915	1915	0
37	20250422	182300	4942222106	1915	1915	1915	1915	0
38	20250422	182200	4942222106	1915	1915	1915	1915	0
39	20250422	182100	4942222106	1915	1915	1915	1915	0
40	20250422	182000	4942222106	1915	1915	1915	1915	0
41	20250422	181900	4942222106	1915	1915	1915	1915	0
42	20250422	181800	4942222106	1915	1915	1915	1915	0
43	20250422	181700	4942222106	1915	1915	1915	1915	0
44	20250422	181600	4942222106	1915	1915	1915	1915	0
45	20250422	181500	4942222106	1915	1915	1915	1915	0
46	20250422	181400	4942222106	1915	1915	1915	1915	0
47	20250422	181300	4942222106	1915	1915	1915	1915	0
48	20250422	181200	4942222106	1915	1915	1915	1915	0
49	20250422	181100	4942222106	1915	1915	1915	1915	0
50	20250422	181000	4942222106	1915	1915	1915	1915	0
51	20250422	180900	4942222106	1915	1915	1915	1915	0
52	20250422	180800	4942222106	1915	1915	1915	1915	0
53	20250422	180700	4942222106	1915	1915	1915	1915	0
54	20250422	180600	4942222106	1915	1915	1915	1915	0
55	20250422	180500	4942222106	1915	1915	1915	1915	0
56	20250422	180400	4942222106	1915	1915	1915	1915	0
57	20250422	180300	4942222106	1915	1915	1915	1915	0
58	20250422	180200	4942222106	1915	1915	1915	1915	0
59	20250422	180100	4942222106	1915	1915	1915	1915	0
60	20250422	180000	4942222106	1915	1915	1915	1915	0
61	20250422	175900	4942222106	1915	1915	1915	1915	0
62	20250422	175800	4942222106	1915	1915	1915	1915	21185
63	20250422	175700	4942222106	1915	1915	1915	1915	0
64	20250422	175600	4942222106	1915	1915	1915	1915	0
65	20250422	175500	4942222106	1915	1915	1915	1915	0
66	20250422	175400	4942222106	1915	1915	1915	1915	0
67	20250422	175300	4942222106	1915	1915	1915	1915	0
68	20250422	175200	4942222106	1915	1915	1915	1915	0
69	20250422	175100	4942222106	1915	1915	1915	1915	0
70	20250422	175000	4942222106	1915	1915	1915	1915	0
71	20250422	174900	4942222106	1915	1915	1915	1915	0
72	20250422	174800	4942222106	1915	1915	1915	1915	0
73	20250422	174700	4942222106	1915	1915	1915	1915	0
74	20250422	174600	4942222106	1915	1915	1915	1915	0
75	20250422	174500	4942222106	1915	1915	1915	1915	0
76	20250422	174400	4942222106	1915	1915	1915	1915	0
77	20250422	174300	4942222106	1915	1915	1915	1915	0
78	20250422	174200	4942222106	1915	1915	1915	1915	0
79	20250422	174100	4942222106	1915	1915	1915	1915	0
80	20250422	174000	4942222106	1915	1915	1915	1915	0
81	20250422	173900	4942222106	1915	1915	1915	1915	0
82	20250422	173800	4942222106	1915	1915	1915	1915	0
83	20250422	173700	4942222106	1915	1915	1915	1915	0
84	20250422	173600	4942222106	1915	1915	1915	1915	0
85	20250422	173500	4942222106	1915	1915	1915	1915	0
86	20250422	173400	4942222106	1915	1915	1915	1915	0
87	20250422	173300	4942222106	1915	1915	1915	1915	0
88	20250422	173200	4942222106	1915	1915	1915	1915	0
89	20250422	173100	4942222106	1915	1915	1915	1915	0
90	20250422	173000	4942222106	1915	1915	1915	1915	0
91	20250422	172900	4942222106	1915	1915	1915	1915	0
92	20250422	172800	4942222106	1915	1915	1915	1915	21185
93	20250422	172700	4942222106	1915	1915	1915	1915	0
94	20250422	172600	4942222106	1915	1915	1915	1915	0
95	20250422	172500	4942222106	1915	1915	1915	1915	0
96	20250422	172400	4942222106	1915	1915	1915	1915	0
97	20250422	172300	4942222106	1915	1915	1915	1915	0
98	20250422	172200	4942222106	1915	1915	1915	1915	0
99	20250422	172100	4942222106	1915	1915	1915	1915	0
100	20250422	172000	4942222106	1915	1915	1915	1915	0
101	20250422	171900	4942222106	1915	1915	1915	1915	0
102	20250422	171800	4942222106	1915	1915	1915	1915	0
103	20250422	171700	4942222106	1915	1915	1915	1915	0
104	20250422	171600	4942222106	1915	1915	1915	1915	0
105	20250422	171500	4942222106	1915	1915	1915	1915	0
106	20250422	171400	4942222106	1915	1915	1915	1915	0
107	20250422	171300	4942222106	1915	1915	1915	1915	0
108	20250422	171200	4942222106	1915	1915	1915	1915	0
109	20250422	171100	4942222106	1915	1915	1915	1915	0
110	20250422	171000	4942222106	1915	1915	1915	1915	0
111	20250422	170900	4942222106	1915	1915	1915	1915	0
112	20250422	170800	4942222106	1915	1915	1915	1915	0
113	20250422	170700	4942222106	1915	1915	1915	1915	0
114	20250422	170600	4942222106	1915	1915	1915	1915	0
115	20250422	170500	4942222106	1915	1915	1915	1915	0
116	20250422	170400	4942222106	1915	1915	1915	1915	0
117	20250422	170300	4942222106	1915	1915	1915	1915	0
118	20250422	170200	4942222106	1915	1915	1915	1915	0
119	20250422	170100	4942222106	1915	1915	1915	1915	0
120	20250422	170000	4942222106	1915	1915	1915	1915	0
121	20250422	165900	4942222106	1915	1915	1915	1915	0
122	20250422	165800	4942222106	1915	1915	1915	1915	21185
123	20250422	165700	4942222106	1915	1915	1915	1915	0
124	20250422	165600	4942222106	1915	1915	1915	1915	0
125	20250422	165500	4942222106	1915	1915	1915	1915	0
126	20250422	165400	4942222106	1915	1915	1915	1915	0
127	20250422	165300	4942222106	1915	1915	1915	1915	0
128	20250422	165200	4942222106	1915	1915	1915	1915	0
129	20250422	165100	4942222106	1915	1915	1915	1915	0
130	20250422	165000	4942222106	1915	1915	1915	1915	0
131	20250422	164900	4942222106	1915	1915	1915	1915	0
132	20250422	164800	4942222106	1915	1915	1915	1915	0
133	20250422	164700	4942222106	1915	1915	1915	1915	0
134	20250422	164600	4942222106	1915	1915	1915	1915	0
135	20250422	164500	4942222106	1915	1915	1915	1915	0
136	20250422	164400	4942222106	1915	1915	1915	1915	0
137	20250422	164300	4942222106	1915	1915	1915	1915	0
138	20250422	164200	4942222106	1915	1915	1915	1915	0
139	20250422	164100	4942222106	1915	1915	1915	1915	0
140	20250422	164000	4942222106	1915	1915	1915	1915	0
141	20250422	163900	4942222106	1915	1915	1915	1915	0
142	20250422	163800	4942222106	1915	1915	1915	1915	0
143	20250422	163700	4942222106	1915	1915	1915	1915	0
144	20250422	163600	4942222106	1915	1915	1915	1915	0
145	20250422	163500	4942222106	1915	1915	1915	1915	0
146	20250422	163400	4942222106	1915	1915	1915	1915	0
147	20250422	163300	4942222106	1915	1915	1915	1915	0
148	20250422	163200	4942222106	1915	1915	1915	1915	0
149	20250422	163100	4942222106	1915	1915	1915	1915	0
150	20250422	163000	4942222106	1915	1915	1915	1915	0
151	20250422	162900	4942222106	1915	1915	1915	1915	0
152	20250422	162800	4942222106	1915	1915	1915	1915	21185
153	20250422	162700	4942222106	1915	1915	1915	1915	0
154	20250422	162600	4942222106	1915	1915	1915	1915	0
155	20250422	162500	4942222106	1915	1915	1915	1915	0
156	20250422	162400	4942222106	1915	1915	1915	1915	0
157	20250422	162300	4942222106	1915	1915	1915	1915	0
158	20250422	162200	4942222106	1915	1915	1915	1915	0
159	20250422	162100	4942222106	1915	1915	1915	1915	0
160	20250422	162000	4942222106	1915	1915	1915	1915	0
161	20250422	161900	4942222106	1915	1915	1915	1915	0
162	20250422	161800	4942222106	1915	1915	1915	1915	0
163	20250422	161700	4942222106	1915	1915	1915	1915	0
164	20250422	161600	4942222106	1915	1915	1915	1915	0
165	20250422	161500	4942222106	1915	1915	1915	1915	0
166	20250422	161400	4942222106	1915	1915	1915	1915	0
167	20250422	161300	4942222106	1915	1915	1915	1915	0
168	20250422	161200	4942222106	1915	1915	1915	1915	0
169	20250422	161100	4942222106	1915	1915	1915	1915	0
170	20250422	161000	4942222106	1915	1915	1915	1915	0
171	20250422	160900	4942222106	1915	1915	1915	1915	0
172	20250422	160800	4942222106	1915	1915	1915	1915	0
173	20250422	160700	4942222106	1915	1915	1915	1915	0
174	20250422	160600	4942222106	1915	1915	1915	1915	0
175	20250422	160500	4942222106	1915	1915	1915	1915	0
176	20250422	160400	4942222106	1915	1915	1915	1915	0
177	20250422	160300	4942222106	1915	1915	1915	1915	0
178	20250422	160200	4942222106	1915	1915	1915	1915	0
179	20250422	160100	4942222106	1915	1915	1915	1915	0
180	20250422	160000	4942222106	1915	1915	1915	1915	0
181	20250422	155900	4942222106	1915	1915	1915	1915	0
182	20250422	155800	4942222106	1915	1915	1915	1915	21185
183	20250422	155700	4942222106	1915	1915	1915	1915	0
184	20250422	155600	4942222106	1915	1915	1915	1915	0
185	20250422	155500	4942222106	1915	1915	1915	1915	0
186	20250422	155400	4942222106	1915	1915	1915	1915	0
187	20250422	155300	4942222106	1915	1915	1915	1915	0
188	20250422	155200	4942222106	1915	1915	1915	1915	0
189	20250422	155100	4942222106	1915	1915	1915	1915	0
190	20250422	155000	4942222106	1915	1915	1915	1915	0
191	20250422	154900	4942222106	1915	1915	1915	1915	0
192	20250422	154800	4942222106	1915	1915	1915	1915	0
193	20250422	154700	4942222106	1915	1915	1915	1915	0
194	20250422	154600	4942222106	1915	1915	1915	1915	0
195	20250422	154500	4942222106	1915	1915	1915	1915	0
196	20250422	154400	4942222106	1915	1915	1915	1915	0
197	20250422	154300	4942222106	1915	1915	1915	1915	0
198	20250422	154200	4942222106	1915	1915	1915	1915	0
199	20250422	154100	4942222106	1915	1915	1915	1915	0
200	20250422	154000	4942222106	1915	1915	1915	1915	0
201	20250422	153900	4942222106	1915	1915	1915	1915	0
202	20250422	153800	4942222106	1915	1915	1915	1915	0
203	20250422	153700	4942222106	1915	1915	1915	1915	0
204	20250422	153600	4942222106	1915	1915	1915	1915	0
205	20250422	153500	4942222106	1915	1915	1915	1915	0
206	20250422	153400	4942222106	1915	1915	1915	1915	0
207	20250422	153300	4942222106	1915	1915	1915	1915	0
208	20250422	153200	4942222106	1915	1915	1915	1915	0
209	20250422	153100	4942222106	1915	1915	1915	1915	0
210	20250422	153000	4942222106	1915	1915	1915	1915	21185
211	20250422	152900	4901652831	1917	1917	1917	1917	0
212	20250422	152800	4901652831	1917	1917	1917	1917	0
213	20250422	152700	4901652831	1917	1917	1917	1917	0
214	20250422	152600	4901652831	1917	1917	1917	1917	0
215	20250422	152500	4901652831	1917	1917	1917	1917	0
216	20250422	152400	4901652831	1917	1917	1917	1917	0
217	20250422	152300	4901652831	1917	1917	1917	1917	0
218	20250422	152200	4901652831	1917	1917	1917	1917	0
219	20250422	152100	4901652831	1917	1917	1917	1917	0
220	20250422	152000	4901652831	1917	1917	1917	1917	0
221	20250422	151900	4901652831	1917	1918	1920	1915	5476
222	20250422	151800	4891157092	1918	1918	1918	1918	1523
223	20250422	151700	4888235978	1918	1919	1920	1917	16388
224	20250422	151600	4856809705	1919	1918	1919	1918	3904
225	20250422	151500	4849320502	1918	1918	1918	1918	499
226	20250422	151400	4848363420	1918	1916	1918	1916	5017
227	20250422	151300	4838743036	1916	1916	1916	1916	1125
228	20250422	151200	4836587536	1916	1919	1919	1916	12728
229	20250422	151100	4812196534	1919	1920	1921	1918	3287
230	20250422	151000	4805889066	1921	1921	1921	1921	3804
231	20250422	150900	4798581582	1921	1922	1922	1921	400
232	20250422	150800	4797812982	1921	1922	1922	1921	3386
233	20250422	150700	4791307390	1922	1923	1924	1922	6416
234	20250422	150600	4778968722	1923	1924	1924	1923	3629
235	20250422	150500	4771989155	1924	1924	1924	1923	5708
236	20250422	150400	4761011963	1924	1923	1924	1923	8539
237	20250422	150300	4744587636	1923	1923	1923	1923	3011
238	20250422	150200	4738797483	1924	1925	1925	1923	5110
239	20250422	150100	4728968838	1924	1924	1924	1924	2765
240	20250422	150000	4723648978	1924	1924	1925	1924	2058
241	20250422	145900	4719689381	1924	1924	1925	1924	8291
242	20250422	145800	4703736109	1924	1924	1924	1924	1338
243	20250422	145700	4701161797	1924	1925	1925	1924	10000
244	20250422	145600	4681911827	1925	1926	1926	1925	2065
245	20250422	145500	4677935087	1926	1925	1926	1925	1775
246	20250422	145400	4674517143	1925	1927	1927	1925	6794
247	20250422	145300	4661436356	1927	1926	1927	1926	7143
248	20250422	145200	4647672896	1925	1925	1925	1924	6154
249	20250422	145100	4635827516	1924	1927	1927	1924	10382
250	20250422	145000	4615835485	1927	1928	1929	1927	1028
251	20250422	144900	4613854124	1929	1927	1929	1926	10299
252	20250422	144800	4594001715	1927	1924	1928	1924	5779
253	20250422	144700	4582864990	1926	1922	1926	1922	11232
254	20250422	144600	4561252396	1921	1921	1922	1921	12053
255	20250422	144500	4538096580	1922	1918	1922	1918	19596
256	20250422	144400	4500477286	1918	1919	1919	1916	4252
257	20250422	144300	4492322580	1919	1918	1919	1918	1333
258	20250422	144200	4489765816	1918	1917	1918	1917	2125
259	20250422	144100	4485691184	1917	1915	1918	1915	13155
260	20250422	144000	4460480305	1915	1916	1916	1915	1945
261	20250422	143900	4456754185	1917	1917	1917	1916	1037
262	20250422	143800	4454766266	1917	1916	1917	1916	2106
263	20250422	143700	4450729065	1916	1917	1917	1916	5511
264	20250422	143600	4440164482	1917	1915	1917	1915	13585
265	20250422	143500	4414130555	1916	1915	1916	1915	11771
266	20250422	143400	4391586319	1916	1917	1917	1916	9848
267	20250422	143300	4372715847	1917	1914	1917	1914	40051
268	20250422	143200	4295998773	1913	1908	1915	1908	22378
269	20250422	143100	4253204425	1908	1910	1910	1908	7853
270	20250422	143000	4238205379	1910	1910	1910	1910	1489
271	20250422	142900	4235361389	1910	1909	1912	1908	13758
272	20250422	142800	4209084889	1909	1906	1909	1906	5383
273	20250422	142700	4198813967	1908	1907	1908	1907	11312
274	20250422	142600	4177239688	1908	1907	1908	1906	4127
275	20250422	142500	4169370464	1907	1905	1908	1905	14803
276	20250422	142400	4141151849	1905	1905	1905	1904	221
277	20250422	142300	4140730845	1906	1904	1906	1903	15527
278	20250422	142200	4111156285	1903	1903	1904	1902	1054
279	20250422	142100	4109151511	1904	1904	1904	1904	109
280	20250422	142000	4108943975	1904	1905	1905	1903	1132
281	20250422	141900	4106789394	1905	1904	1905	1904	9269
282	20250422	141800	4089132970	1904	1904	1905	1903	7518
283	20250422	141700	4074818797	1904	1903	1905	1903	6642
284	20250422	141600	4062174839	1903	1904	1904	1902	6356
285	20250422	141500	4050079521	1903	1900	1903	1900	5814
286	20250422	141400	4039025903	1900	1900	1900	1900	6039
287	20250422	141300	4027551803	1900	1900	1900	1900	2000
288	20250422	141200	4023751803	1900	1899	1900	1899	2263
289	20250422	141100	4019452303	1900	1900	1900	1900	3077
290	20250422	141000	4013606003	1900	1900	1900	1900	4830
291	20250422	140900	4004429003	1902	1900	1902	1900	4017
292	20250422	140800	3996793997	1899	1899	1899	1899	1399
293	20250422	140700	3994137296	1899	1899	1899	1899	495
294	20250422	140600	3993197291	1897	1899	1899	1897	10972
295	20250422	140500	3972370992	1902	1901	1902	1898	3820
296	20250422	140400	3965109348	1901	1901	1902	1901	9972
297	20250422	140300	3946151572	1900	1901	1902	1900	5049
298	20250422	140200	3936551923	1901	1898	1901	1898	2147
299	20250422	140100	3932472520	1898	1892	1898	1892	6522
300	20250422	140000	3920113806	1892	1890	1892	1890	12050
301	20250422	135900	3897319736	1890	1891	1892	1890	16261
302	20250422	135800	3866583230	1890	1892	1892	1890	13873
303	20250422	135700	3840354733	1892	1893	1893	1891	7832
304	20250422	135600	3825534860	1893	1893	1894	1892	11892
305	20250422	135500	3803021129	1894	1895	1896	1894	15326
306	20250422	135400	3773988645	1895	1895	1896	1895	10248
307	20250422	135300	3754565730	1895	1897	1898	1895	31664
308	20250422	135200	3694532770	1897	1898	1898	1897	11407
309	20250422	135100	3672892600	1898	1898	1898	1897	8162
310	20250422	135000	3657401126	1899	1899	1899	1899	11666
311	20250422	134900	3635247392	1900	1899	1900	1899	6765
312	20250422	134800	3622394581	1900	1900	1900	1899	3771
313	20250422	134700	3615230231	1899	1901	1901	1899	8969
314	20250422	134600	3598189156	1901	1900	1901	1900	5623
315	20250422	134500	3587505455	1900	1900	1900	1900	6649
316	20250422	134400	3574872355	1901	1901	1901	1901	5110
317	20250422	134300	3565158245	1900	1901	1901	1900	5120
318	20250422	134200	3555430230	1901	1900	1901	1900	555
319	20250422	134100	3554375675	1901	1901	1901	1901	763
320	20250422	134000	3552925212	1901	1901	1901	1901	2120
321	20250422	133900	3548895092	1901	1904	1904	1901	1371
322	20250422	133800	3546284941	1905	1904	1905	1904	676
323	20250422	133700	3544997363	1905	1906	1906	1905	1210
324	20250422	133600	3542692310	1906	1907	1907	1906	40
325	20250422	133500	3542616046	1907	1907	1907	1905	615
326	20250422	133400	3541444222	1906	1906	1907	1906	1631
327	20250422	133300	3538335535	1907	1906	1907	1906	6073
328	20250422	133200	3526760337	1907	1907	1907	1907	430
329	20250422	133100	3525940327	1907	1906	1908	1905	8099
330	20250422	133000	3510502450	1906	1905	1906	1904	11368
331	20250422	132900	3488847407	1905	1905	1905	1905	350
332	20250422	132800	3488180657	1905	1905	1905	1905	107
333	20250422	132700	3487976822	1905	1902	1905	1902	16976
334	20250422	132600	3455679536	1902	1902	1902	1902	48
335	20250422	132500	3455588240	1902	1900	1902	1900	11718
336	20250422	132400	3433322092	1902	1902	1902	1901	2389
337	20250422	132300	3428780215	1902	1902	1902	1902	127
338	20250422	132200	3428538661	1902	1902	1902	1902	3646
339	20250422	132100	3421603969	1902	1898	1903	1898	34177
340	20250422	132000	3356673623	1898	1900	1900	1898	5686
341	20250422	131900	3345879147	1900	1899	1900	1899	1691
342	20250422	131800	3342667904	1899	1899	1899	1898	1435
343	20250422	131700	3339943793	1898	1899	1899	1898	75
344	20250422	131600	3339801388	1899	1899	1899	1898	126
345	20250422	131500	3339562214	1898	1900	1900	1898	3345
346	20250422	131400	3333213387	1898	1898	1898	1898	290
347	20250422	131300	3332662967	1898	1899	1899	1898	2256
348	20250422	131200	3328380297	1898	1898	1898	1898	50
349	20250422	131100	3328285397	1896	1899	1899	1896	24308
350	20250422	131000	3282175685	1899	1899	1899	1899	1253
351	20250422	130900	3279796238	1899	1898	1899	1898	1127
352	20250422	130800	3277657189	1898	1897	1898	1897	446
353	20250422	130700	3276811027	1897	1897	1897	1897	1013
354	20250422	130600	3274889366	1897	1897	1897	1896	2408
355	20250422	130500	3270323221	1897	1899	1899	1897	8418
356	20250422	130400	3254348178	1899	1898	1899	1898	2796
357	20250422	130300	3249039103	1899	1899	1899	1898	2513
358	20250422	130200	3244268614	1899	1900	1900	1899	3343
359	20250422	130100	3237919755	1900	1899	1900	1899	9810
360	20250422	130000	3219290411	1899	1899	1900	1899	2920
361	20250422	125900	3213745210	1900	1902	1902	1900	31004
362	20250422	125800	3154830642	1901	1902	1902	1901	6611
363	20250422	125700	3142262057	1902	1902	1902	1902	614
364	20250422	125600	3141094229	1902	1903	1903	1902	939
365	20250422	125500	3139308242	1903	1902	1903	1902	182
366	20250422	125400	3138962076	1902	1903	1903	1902	3547
367	20250422	125300	3132214554	1903	1902	1903	1902	1305
368	20250422	125200	3129731444	1902	1902	1902	1901	698
369	20250422	125100	3128403873	1902	1902	1902	1901	210
370	20250422	125000	3128004482	1903	1904	1904	1902	678
371	20250422	124900	3126714793	1904	1904	1904	1904	0
372	20250422	124800	3126714793	1904	1903	1904	1903	125
373	20250422	124700	3126476917	1903	1901	1903	1900	9573
374	20250422	124600	3108274359	1901	1902	1902	1901	2594
375	20250422	124500	3103342380	1902	1902	1902	1902	627
376	20250422	124400	3102149826	1903	1903	1903	1903	1114
377	20250422	124300	3100029884	1903	1901	1903	1901	601
378	20250422	124200	3098887381	1901	1901	1901	1900	5200
379	20250422	124100	3089005513	1903	1902	1903	1902	10461
380	20250422	124000	3069108686	1902	1902	1902	1900	19616
381	20250422	123900	3031817878	1902	1902	1902	1901	13991
382	20250422	123800	3005217323	1902	1902	1903	1902	1346
383	20250422	123700	3002657074	1902	1902	1904	1902	3699
384	20250422	123600	2995619965	1903	1903	1903	1902	9756
385	20250422	123500	2977063533	1903	1903	1903	1902	9
386	20250422	123400	2977046407	1902	1904	1904	1902	1243
387	20250422	123300	2974682175	1903	1904	1904	1903	1041
388	20250422	123200	2972701052	1904	1904	1904	1903	257
389	20250422	123100	2972211918	1904	1903	1904	1902	5130
390	20250422	123000	2962452300	1903	1903	1903	1902	1162
391	20250422	122900	2960241814	1903	1904	1904	1903	4019
392	20250422	122800	2952593372	1904	1905	1905	1903	2021
393	20250422	122700	2948746143	1904	1904	1904	1904	1529
394	20250422	122600	2945834927	1904	1904	1904	1902	7017
395	20250422	122500	2932482567	1904	1904	1904	1904	1609
396	20250422	122400	2929419031	1904	1904	1904	1904	13
397	20250422	122300	2929394279	1904	1903	1904	1903	113
398	20250422	122200	2929179238	1903	1903	1903	1902	2538
399	20250422	122100	2924351675	1903	1903	1904	1902	1981
400	20250422	122000	2920582188	1903	1903	1903	1903	863
401	20250422	121900	2918939899	1903	1903	1904	1903	547
402	20250422	121800	2917898949	1903	1902	1903	1902	12329
403	20250422	121700	2894436882	1902	1904	1906	1902	10330
404	20250422	121600	2874770825	1905	1905	1906	1905	1008
405	20250422	121500	2872850540	1905	1905	1905	1905	2210
406	20250422	121400	2868640490	1905	1905	1905	1905	1383
407	20250422	121300	2866005875	1905	1905	1905	1904	1647
408	20250422	121200	2862869086	1905	1905	1905	1905	260
409	20250422	121100	2862373786	1904	1904	1905	1904	402
410	20250422	121000	2861608150	1904	1904	1904	1904	1424
411	20250422	120900	2858896854	1904	1904	1904	1903	2102
412	20250422	120800	2854895757	1904	1905	1905	1904	1228
413	20250422	120700	2852557500	1905	1905	1905	1904	643
414	20250422	120600	2851332685	1905	1905	1905	1905	23
415	20250422	120500	2851288870	1905	1903	1905	1903	40006
416	20250422	120400	2775112512	1903	1904	1904	1903	3015
417	20250422	120300	2769373991	1904	1904	1904	1904	4
418	20250422	120200	2769366375	1904	1904	1904	1904	517
419	20250422	120100	2768382007	1904	1904	1904	1903	1025
420	20250422	120000	2766430572	1905	1905	1905	1904	4667
421	20250422	115900	2757543240	1906	1904	1906	1904	1653
422	20250422	115800	2754394286	1905	1904	1905	1904	316
423	20250422	115700	2753792460	1904	1904	1905	1904	1034
424	20250422	115600	2751823723	1904	1904	1904	1904	101
425	20250422	115500	2751631419	1904	1903	1904	1903	574
426	20250422	115400	2750538524	1903	1903	1903	1903	816
427	20250422	115300	2748985676	1903	1903	1903	1901	17839
428	20250422	115200	2715064898	1903	1902	1903	1902	800
429	20250422	115100	2713543198	1902	1903	1903	1902	4920
430	20250422	115000	2704183988	1903	1902	1903	1902	1447
431	20250422	114900	2701431745	1902	1903	1903	1902	10497
432	20250422	114800	2681466285	1903	1905	1905	1902	25620
433	20250422	114700	2632699851	1906	1907	1908	1906	12373
434	20250422	114600	2609112521	1907	1908	1908	1907	2523
435	20250422	114500	2604301087	1908	1909	1909	1908	2207
436	20250422	114400	2600088017	1909	1910	1910	1909	52
437	20250422	114300	2599988728	1909	1907	1909	1907	1934
438	20250422	114200	2596300173	1907	1907	1907	1907	465
439	20250422	114100	2595413418	1906	1905	1906	1905	6789
440	20250422	114000	2582478122	1905	1904	1905	1904	1273
441	20250422	113900	2580053537	1905	1904	1905	1904	4381
442	20250422	113800	2571712112	1904	1905	1905	1904	6302
443	20250422	113700	2559712246	1906	1907	1907	1905	14680
444	20250422	113600	2531743564	1907	1908	1908	1906	17282
445	20250422	113500	2498796193	1907	1908	1909	1907	3263
446	20250422	113400	2492570754	1908	1912	1912	1908	15868
447	20250422	113300	2462276777	1911	1911	1914	1911	12072
448	20250422	113200	2439185911	1911	1910	1911	1910	2691
449	20250422	113100	2434044660	1911	1910	1911	1910	165
450	20250422	113000	2433729387	1910	1910	1910	1909	6369
451	20250422	112900	2421564937	1910	1909	1910	1909	1648
452	20250422	112800	2418417693	1909	1910	1910	1909	7103
453	20250422	112700	2404853573	1910	1909	1910	1909	1081
454	20250422	112600	2402789943	1909	1911	1911	1909	15530
455	20250422	112500	2373134168	1910	1910	1910	1910	16071
456	20250422	112400	2342438558	1910	1912	1912	1909	38434
457	20250422	112300	2269028444	1912	1912	1912	1911	4961
458	20250422	112200	2259546801	1912	1911	1912	1911	10272
459	20250422	112100	2239917008	1911	1911	1911	1910	4093
460	20250422	112000	2232095585	1911	1911	1912	1910	18309
461	20250422	111900	2197113654	1911	1913	1913	1911	3348
462	20250422	111800	2190712220	1913	1914	1914	1912	17966
463	20250422	111700	2156351442	1914	1914	1914	1914	5017
464	20250422	111600	2146748904	1914	1914	1914	1914	1387
465	20250422	111500	2144094186	1914	1914	1914	1913	1581
466	20250422	111400	2141069152	1914	1915	1916	1913	11420
467	20250422	111300	2119212788	1916	1915	1916	1915	1190
468	20250422	111200	2116933915	1916	1915	1916	1915	2799
469	20250422	111100	2111572679	1915	1913	1915	1912	14914
470	20250422	111000	2083041426	1913	1915	1915	1913	22872
471	20250422	110900	2039280517	1915	1915	1915	1915	5524
472	20250422	110800	2028702057	1915	1916	1916	1915	933
473	20250422	110700	2026915096	1915	1917	1917	1915	2645
474	20250422	110600	2021848285	1917	1917	1917	1915	23077
475	20250422	110500	1977631329	1917	1918	1918	1917	1200
476	20250422	110400	1975330854	1918	1918	1918	1918	647
477	20250422	110300	1974089908	1918	1918	1918	1918	157
478	20250422	110200	1973788782	1918	1919	1919	1917	2518
479	20250422	110100	1968960449	1918	1920	1920	1918	3735
480	20250422	110000	1961796111	1920	1920	1920	1919	782
481	20250422	105900	1960294971	1920	1920	1920	1919	1072
482	20250422	105800	1958236736	1920	1920	1920	1920	5
483	20250422	105700	1958227136	1920	1920	1920	1919	90
484	20250422	105600	1958054381	1920	1919	1920	1919	2031
485	20250422	105500	1954156862	1919	1921	1921	1919	2548
486	20250422	105400	1949264448	1921	1920	1921	1920	3038
487	20250422	105300	1943431406	1920	1918	1920	1918	3063
488	20250422	105200	1937552508	1918	1917	1918	1917	1245
489	20250422	105100	1935165168	1917	1917	1917	1917	471
490	20250422	105000	1934262261	1917	1916	1917	1916	2315
491	20250422	104900	1929826171	1916	1916	1916	1915	2640
492	20250422	104800	1924768813	1916	1915	1916	1915	5028
493	20250422	104700	1915135265	1915	1915	1916	1915	5405
494	20250422	104600	1904783787	1916	1917	1917	1915	6367
495	20250422	104500	1892586369	1917	1919	1919	1916	11169
496	20250422	104400	1871176277	1918	1918	1919	1918	564
497	20250422	104300	1870094517	1918	1919	1919	1918	8340
498	20250422	104200	1854091084	1918	1918	1918	1918	3328
499	20250422	104100	1847707980	1918	1918	1918	1918	359
500	20250422	104000	1847019418	1918	1918	1919	1918	1445
501	20250422	103900	1844247789	1918	1919	1919	1917	1309
502	20250422	103800	1841737590	1918	1918	1918	1917	5277
503	20250422	103700	1831617304	1918	1918	1919	1917	7007
504	20250422	103600	1818177111	1919	1919	1919	1917	7200
505	20250422	103500	1804367939	1918	1920	1920	1918	20724
506	20250422	103400	1764599284	1920	1920	1920	1919	894
507	20250422	103300	1762882817	1920	1920	1920	1919	260
508	20250422	103200	1762383627	1920	1920	1921	1920	4284
509	20250422	103100	1754156221	1922	1920	1922	1920	3003
510	20250422	103000	1748388898	1920	1921	1921	1919	2055
511	20250422	102900	1744445317	1920	1924	1924	1920	6107
512	20250422	102800	1732717241	1924	1924	1924	1924	372
513	20250422	102700	1732001513	1923	1923	1923	1922	1129
514	20250422	102600	1729830946	1922	1921	1922	1921	3425
515	20250422	102500	1723249396	1921	1920	1921	1918	8055
516	20250422	102400	1707793268	1920	1920	1921	1920	7221
517	20250422	102300	1693928348	1920	1921	1921	1920	2048
518	20250422	102200	1689994155	1920	1919	1920	1919	4081
519	20250422	102100	1682158998	1919	1919	1919	1919	1665
520	20250422	102000	1678963863	1919	1919	1919	1919	34
521	20250422	101900	1678898617	1919	1916	1919	1916	5930
522	20250422	101800	1667530270	1916	1919	1920	1916	5606
523	20250422	101700	1656779828	1918	1921	1921	1918	3187
524	20250422	101600	1650663220	1921	1920	1921	1920	2586
525	20250422	101500	1645697397	1921	1921	1921	1920	482
526	20250422	101400	1644771548	1922	1922	1922	1921	2684
527	20250422	101300	1639614645	1922	1921	1922	1921	920
528	20250422	101200	1637846605	1921	1923	1923	1921	432
529	20250422	101100	1637016496	1923	1922	1923	1922	5582
530	20250422	101000	1626285450	1922	1922	1922	1921	487
531	20250422	100900	1625349506	1922	1925	1925	1920	8385
532	20250422	100800	1609230079	1925	1925	1925	1923	567
533	20250422	100700	1608138771	1925	1924	1925	1923	312
534	20250422	100600	1607538569	1923	1922	1923	1922	3923
535	20250422	100500	1599997876	1922	1919	1923	1918	4400
536	20250422	100400	1591547780	1919	1917	1919	1917	7264
537	20250422	100300	1577621600	1917	1917	1917	1917	495
538	20250422	100200	1576672685	1917	1916	1918	1915	1723
539	20250422	100100	1573370970	1918	1918	1919	1916	1759
540	20250422	100000	1569998510	1917	1917	1918	1915	2942
541	20250422	095900	1564362086	1917	1918	1920	1917	1919
542	20250422	095800	1560680045	1918	1916	1918	1915	8782
543	20250422	095700	1543854938	1915	1915	1916	1915	5846
544	20250422	095600	1532658505	1915	1913	1915	1912	23823
545	20250422	095500	1487064481	1913	1911	1913	1911	16447
546	20250422	095400	1455625178	1912	1914	1914	1911	31750
547	20250422	095300	1394909411	1913	1914	1915	1913	17144
548	20250422	095200	1362098000	1915	1919	1919	1914	45628
549	20250422	095100	1274676997	1919	1920	1920	1919	3328
550	20250422	095000	1268290156	1920	1922	1922	1920	12256
551	20250422	094900	1244752066	1922	1923	1923	1922	8551
552	20250422	094800	1228314865	1923	1924	1924	1923	12386
553	20250422	094700	1204493140	1924	1924	1924	1924	4396
554	20250422	094600	1196035236	1924	1924	1924	1923	1381
555	20250422	094500	1193378542	1924	1924	1924	1923	10551
556	20250422	094400	1173081582	1924	1924	1924	1923	9771
557	20250422	094300	1154284168	1924	1923	1924	1923	3372
558	20250422	094200	1147799749	1923	1925	1925	1922	2801
559	20250422	094100	1142413287	1925	1927	1927	1924	7226
560	20250422	094000	1128505500	1927	1928	1929	1925	9950
561	20250422	093900	1109338176	1928	1929	1929	1927	3309
562	20250422	093800	1102958243	1929	1930	1930	1928	5818
563	20250422	093700	1091736704	1930	1931	1932	1929	3070
564	20250422	093600	1085809985	1931	1931	1931	1923	30689
565	20250422	093500	1026733085	1932	1935	1935	1932	6835
566	20250422	093400	1013510951	1935	1935	1935	1935	250
567	20250422	093300	1013027201	1935	1934	1935	1934	460
568	20250422	093200	1012137467	1935	1930	1937	1929	2758
569	20250422	093100	1006804080	1933	1935	1937	1933	7992
570	20250422	093000	991335672	1935	1936	1938	1933	10507
571	20250422	092900	970990415	1936	1928	1937	1928	10606
572	20250422	092800	950503578	1928	1928	1928	1925	5329
573	20250422	092700	940232251	1928	1925	1928	1923	11289
574	20250422	092600	918500269	1925	1922	1925	1916	14919
575	20250422	092500	889832827	1922	1919	1922	1917	8116
576	20250422	092400	874259832	1917	1916	1918	1916	8565
577	20250422	092300	857844827	1916	1919	1919	1915	32299
578	20250422	092200	795918585	1920	1920	1921	1920	6569
579	20250422	092100	783305089	1921	1922	1924	1920	5692
580	20250422	092000	772375688	1924	1928	1928	1921	12231
581	20250422	091900	748870796	1928	1927	1929	1923	3716
582	20250422	091800	741721227	1927	1929	1930	1924	8889
583	20250422	091700	724598293	1929	1933	1933	1928	10250
584	20250422	091600	704805576	1933	1932	1933	1932	1991
585	20250422	091500	700957036	1932	1932	1933	1929	3086
586	20250422	091400	694997170	1933	1934	1936	1930	8973
587	20250422	091300	677638683	1934	1936	1936	1931	7619
588	20250422	091200	662912292	1936	1930	1936	1925	8764
589	20250422	091100	645988564	1931	1930	1931	1926	1236
590	20250422	091000	643602911	1930	1920	1930	1920	68191
591	20250422	090900	512409918	1920	1920	1920	1919	5870
592	20250422	090800	501139996	1920	1919	1922	1918	7451
593	20250422	090700	486834845	1920	1918	1922	1917	45813
594	20250422	090600	398898213	1918	1920	1922	1918	33774
595	20250422	090500	334070769	1920	1930	1930	1917	48821
596	20250422	090400	240201073	1929	1936	1937	1928	20647
597	20250422	090300	200337026	1937	1940	1940	1933	3971
598	20250422	090200	192645259	1940	1943	1945	1934	11795
599	20250422	090100	169765958	1943	1940	1943	1932	15800
600	20250422	090000	139129808	1940	1924	1943	1924	72021