KissMeData/024840/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	185300	301278479	1905	1905	1905	1905	5256
3	20250422	185200	301278479	1905	1905	1905	1905	0
4	20250422	185100	301278479	1905	1905	1905	1905	0
5	20250422	185000	301278479	1905	1905	1905	1905	0
6	20250422	184900	301278479	1905	1905	1905	1905	0
7	20250422	184800	301278479	1905	1905	1905	1905	0
8	20250422	184700	301278479	1905	1905	1905	1905	0
9	20250422	184600	301278479	1905	1905	1905	1905	0
10	20250422	184500	301278479	1905	1905	1905	1905	0
11	20250422	184400	301278479	1905	1905	1905	1905	0
12	20250422	184300	301278479	1905	1905	1905	1905	0
13	20250422	184200	301278479	1905	1905	1905	1905	0
14	20250422	184100	301278479	1905	1905	1905	1905	0
15	20250422	184000	301278479	1905	1905	1905	1905	0
16	20250422	183900	301278479	1905	1905	1905	1905	0
17	20250422	183800	301278479	1905	1905	1905	1905	0
18	20250422	183700	301278479	1905	1905	1905	1905	0
19	20250422	183600	301278479	1905	1905	1905	1905	0
20	20250422	183500	301278479	1905	1905	1905	1905	0
21	20250422	183400	301278479	1905	1905	1905	1905	0
22	20250422	183300	301278479	1905	1905	1905	1905	0
23	20250422	183200	301278479	1905	1905	1905	1905	0
24	20250422	183100	301278479	1905	1905	1905	1905	0
25	20250422	183000	301278479	1905	1905	1905	1905	0
26	20250422	182900	301278479	1905	1905	1905	1905	0
27	20250422	182800	301278479	1905	1905	1905	1905	0
28	20250422	182700	301278479	1905	1905	1905	1905	0
29	20250422	182600	301278479	1905	1905	1905	1905	0
30	20250422	182500	301278479	1905	1905	1905	1905	0
31	20250422	182400	301278479	1905	1905	1905	1905	0
32	20250422	182300	301278479	1905	1905	1905	1905	5256
33	20250422	182200	301278479	1905	1905	1905	1905	0
34	20250422	182100	301278479	1905	1905	1905	1905	0
35	20250422	182000	301278479	1905	1905	1905	1905	0
36	20250422	181900	301278479	1905	1905	1905	1905	0
37	20250422	181800	301278479	1905	1905	1905	1905	0
38	20250422	181700	301278479	1905	1905	1905	1905	0
39	20250422	181600	301278479	1905	1905	1905	1905	0
40	20250422	181500	301278479	1905	1905	1905	1905	0
41	20250422	181400	301278479	1905	1905	1905	1905	0
42	20250422	181300	301278479	1905	1905	1905	1905	0
43	20250422	181200	301278479	1905	1905	1905	1905	0
44	20250422	181100	301278479	1905	1905	1905	1905	0
45	20250422	181000	301278479	1905	1905	1905	1905	0
46	20250422	180900	301278479	1905	1905	1905	1905	0
47	20250422	180800	301278479	1905	1905	1905	1905	0
48	20250422	180700	301278479	1905	1905	1905	1905	0
49	20250422	180600	301278479	1905	1905	1905	1905	0
50	20250422	180500	301278479	1905	1905	1905	1905	0
51	20250422	180400	301278479	1905	1905	1905	1905	0
52	20250422	180300	301278479	1905	1905	1905	1905	0
53	20250422	180200	301278479	1905	1905	1905	1905	0
54	20250422	180100	301278479	1905	1905	1905	1905	0
55	20250422	180000	301278479	1905	1905	1905	1905	0
56	20250422	175900	301278479	1905	1905	1905	1905	0
57	20250422	175800	301278479	1905	1905	1905	1905	0
58	20250422	175700	301278479	1905	1905	1905	1905	0
59	20250422	175600	301278479	1905	1905	1905	1905	0
60	20250422	175500	301278479	1905	1905	1905	1905	0
61	20250422	175400	301278479	1905	1905	1905	1905	0
62	20250422	175300	301278479	1905	1905	1905	1905	5256
63	20250422	175200	301278479	1905	1905	1905	1905	0
64	20250422	175100	301278479	1905	1905	1905	1905	0
65	20250422	175000	301278479	1905	1905	1905	1905	0
66	20250422	174900	301278479	1905	1905	1905	1905	0
67	20250422	174800	301278479	1905	1905	1905	1905	0
68	20250422	174700	301278479	1905	1905	1905	1905	0
69	20250422	174600	301278479	1905	1905	1905	1905	0
70	20250422	174500	301278479	1905	1905	1905	1905	0
71	20250422	174400	301278479	1905	1905	1905	1905	0
72	20250422	174300	301278479	1905	1905	1905	1905	0
73	20250422	174200	301278479	1905	1905	1905	1905	0
74	20250422	174100	301278479	1905	1905	1905	1905	0
75	20250422	174000	301278479	1905	1905	1905	1905	0
76	20250422	173900	301278479	1905	1905	1905	1905	0
77	20250422	173800	301278479	1905	1905	1905	1905	0
78	20250422	173700	301278479	1905	1905	1905	1905	0
79	20250422	173600	301278479	1905	1905	1905	1905	0
80	20250422	173500	301278479	1905	1905	1905	1905	0
81	20250422	173400	301278479	1905	1905	1905	1905	0
82	20250422	173300	301278479	1905	1905	1905	1905	0
83	20250422	173200	301278479	1905	1905	1905	1905	0
84	20250422	173100	301278479	1905	1905	1905	1905	0
85	20250422	173000	301278479	1905	1905	1905	1905	0
86	20250422	172900	301278479	1905	1905	1905	1905	0
87	20250422	172800	301278479	1905	1905	1905	1905	0
88	20250422	172700	301278479	1905	1905	1905	1905	0
89	20250422	172600	301278479	1905	1905	1905	1905	0
90	20250422	172500	301278479	1905	1905	1905	1905	0
91	20250422	172400	301278479	1905	1905	1905	1905	0
92	20250422	172300	301278479	1905	1905	1905	1905	5256
93	20250422	172200	301278479	1905	1905	1905	1905	0
94	20250422	172100	301278479	1905	1905	1905	1905	0
95	20250422	172000	301278479	1905	1905	1905	1905	0
96	20250422	171900	301278479	1905	1905	1905	1905	0
97	20250422	171800	301278479	1905	1905	1905	1905	0
98	20250422	171700	301278479	1905	1905	1905	1905	0
99	20250422	171600	301278479	1905	1905	1905	1905	0
100	20250422	171500	301278479	1905	1905	1905	1905	0
101	20250422	171400	301278479	1905	1905	1905	1905	0
102	20250422	171300	301278479	1905	1905	1905	1905	0
103	20250422	171200	301278479	1905	1905	1905	1905	0
104	20250422	171100	301278479	1905	1905	1905	1905	0
105	20250422	171000	301278479	1905	1905	1905	1905	0
106	20250422	170900	301278479	1905	1905	1905	1905	0
107	20250422	170800	301278479	1905	1905	1905	1905	0
108	20250422	170700	301278479	1905	1905	1905	1905	0
109	20250422	170600	301278479	1905	1905	1905	1905	0
110	20250422	170500	301278479	1905	1905	1905	1905	0
111	20250422	170400	301278479	1905	1905	1905	1905	0
112	20250422	170300	301278479	1905	1905	1905	1905	0
113	20250422	170200	301278479	1905	1905	1905	1905	0
114	20250422	170100	301278479	1905	1905	1905	1905	0
115	20250422	170000	301278479	1905	1905	1905	1905	0
116	20250422	165900	301278479	1905	1905	1905	1905	0
117	20250422	165800	301278479	1905	1905	1905	1905	0
118	20250422	165700	301278479	1905	1905	1905	1905	0
119	20250422	165600	301278479	1905	1905	1905	1905	0
120	20250422	165500	301278479	1905	1905	1905	1905	0
121	20250422	165400	301278479	1905	1905	1905	1905	0
122	20250422	165300	301278479	1905	1905	1905	1905	5256
123	20250422	165200	301278479	1905	1905	1905	1905	0
124	20250422	165100	301278479	1905	1905	1905	1905	0
125	20250422	165000	301278479	1905	1905	1905	1905	0
126	20250422	164900	301278479	1905	1905	1905	1905	0
127	20250422	164800	301278479	1905	1905	1905	1905	0
128	20250422	164700	301278479	1905	1905	1905	1905	0
129	20250422	164600	301278479	1905	1905	1905	1905	0
130	20250422	164500	301278479	1905	1905	1905	1905	0
131	20250422	164400	301278479	1905	1905	1905	1905	0
132	20250422	164300	301278479	1905	1905	1905	1905	0
133	20250422	164200	301278479	1905	1905	1905	1905	0
134	20250422	164100	301278479	1905	1905	1905	1905	0
135	20250422	164000	301278479	1905	1905	1905	1905	0
136	20250422	163900	301278479	1905	1905	1905	1905	0
137	20250422	163800	301278479	1905	1905	1905	1905	0
138	20250422	163700	301278479	1905	1905	1905	1905	0
139	20250422	163600	301278479	1905	1905	1905	1905	0
140	20250422	163500	301278479	1905	1905	1905	1905	0
141	20250422	163400	301278479	1905	1905	1905	1905	0
142	20250422	163300	301278479	1905	1905	1905	1905	0
143	20250422	163200	301278479	1905	1905	1905	1905	0
144	20250422	163100	301278479	1905	1905	1905	1905	0
145	20250422	163000	301278479	1905	1905	1905	1905	0
146	20250422	162900	301278479	1905	1905	1905	1905	0
147	20250422	162800	301278479	1905	1905	1905	1905	0
148	20250422	162700	301278479	1905	1905	1905	1905	0
149	20250422	162600	301278479	1905	1905	1905	1905	0
150	20250422	162500	301278479	1905	1905	1905	1905	0
151	20250422	162400	301278479	1905	1905	1905	1905	0
152	20250422	162300	301278479	1905	1905	1905	1905	5256
153	20250422	162200	301278479	1905	1905	1905	1905	0
154	20250422	162100	301278479	1905	1905	1905	1905	0
155	20250422	162000	301278479	1905	1905	1905	1905	0
156	20250422	161900	301278479	1905	1905	1905	1905	0
157	20250422	161800	301278479	1905	1905	1905	1905	0
158	20250422	161700	301278479	1905	1905	1905	1905	0
159	20250422	161600	301278479	1905	1905	1905	1905	0
160	20250422	161500	301278479	1905	1905	1905	1905	0
161	20250422	161400	301278479	1905	1905	1905	1905	0
162	20250422	161300	301278479	1905	1905	1905	1905	0
163	20250422	161200	301278479	1905	1905	1905	1905	0
164	20250422	161100	301278479	1905	1905	1905	1905	0
165	20250422	161000	301278479	1905	1905	1905	1905	0
166	20250422	160900	301278479	1905	1905	1905	1905	0
167	20250422	160800	301278479	1905	1905	1905	1905	0
168	20250422	160700	301278479	1905	1905	1905	1905	0
169	20250422	160600	301278479	1905	1905	1905	1905	0
170	20250422	160500	301278479	1905	1905	1905	1905	0
171	20250422	160400	301278479	1905	1905	1905	1905	0
172	20250422	160300	301278479	1905	1905	1905	1905	0
173	20250422	160200	301278479	1905	1905	1905	1905	0
174	20250422	160100	301278479	1905	1905	1905	1905	0
175	20250422	160000	301278479	1905	1905	1905	1905	0
176	20250422	155900	301278479	1905	1905	1905	1905	0
177	20250422	155800	301278479	1905	1905	1905	1905	0
178	20250422	155700	301278479	1905	1905	1905	1905	0
179	20250422	155600	301278479	1905	1905	1905	1905	0
180	20250422	155500	301278479	1905	1905	1905	1905	0
181	20250422	155400	301278479	1905	1905	1905	1905	0
182	20250422	155300	301278479	1905	1905	1905	1905	5256
183	20250422	155200	301278479	1905	1905	1905	1905	0
184	20250422	155100	301278479	1905	1905	1905	1905	0
185	20250422	155000	301278479	1905	1905	1905	1905	0
186	20250422	154900	301278479	1905	1905	1905	1905	0
187	20250422	154800	301278479	1905	1905	1905	1905	0
188	20250422	154700	301278479	1905	1905	1905	1905	0
189	20250422	154600	301278479	1905	1905	1905	1905	0
190	20250422	154500	301278479	1905	1905	1905	1905	0
191	20250422	154400	301278479	1905	1905	1905	1905	0
192	20250422	154300	301278479	1905	1905	1905	1905	0
193	20250422	154200	301278479	1905	1905	1905	1905	0
194	20250422	154100	301278479	1905	1905	1905	1905	0
195	20250422	154000	301278479	1905	1905	1905	1905	0
196	20250422	153900	301278479	1905	1905	1905	1905	0
197	20250422	153800	301278479	1905	1905	1905	1905	0
198	20250422	153700	301278479	1905	1905	1905	1905	0
199	20250422	153600	301278479	1905	1905	1905	1905	0
200	20250422	153500	301278479	1905	1905	1905	1905	0
201	20250422	153400	301278479	1905	1905	1905	1905	0
202	20250422	153300	301278479	1905	1905	1905	1905	0
203	20250422	153200	301278479	1905	1905	1905	1905	0
204	20250422	153100	301278479	1905	1905	1905	1905	0
205	20250422	153000	301278479	1905	1905	1905	1905	5256
206	20250422	152900	291265799	1904	1904	1904	1904	0
207	20250422	152800	291265799	1904	1904	1904	1904	0
208	20250422	152700	291265799	1904	1904	1904	1904	0
209	20250422	152600	291265799	1904	1904	1904	1904	0
210	20250422	152500	291265799	1904	1904	1904	1904	0
211	20250422	152400	291265799	1904	1904	1904	1904	0
212	20250422	152300	291265799	1904	1904	1904	1904	0
213	20250422	152200	291265799	1904	1904	1904	1904	0
214	20250422	152100	291265799	1904	1904	1904	1904	0
215	20250422	152000	291265799	1904	1904	1904	1904	0
216	20250422	151900	291265799	1904	1901	1905	1901	2761
217	20250422	151800	286010825	1902	1902	1903	1902	109
218	20250422	151700	285803455	1902	1903	1903	1902	1166
219	20250422	151600	283585557	1903	1903	1903	1903	153
220	20250422	151500	283294398	1903	1902	1903	1902	183
221	20250422	151400	282946150	1902	1902	1903	1902	1044
222	20250422	151300	280959840	1902	1901	1903	1901	2368
223	20250422	151200	276457160	1902	1904	1904	1902	2888
224	20250422	151100	270964177	1904	1904	1904	1904	55
225	20250422	151000	270859457	1904	1904	1904	1902	3113
226	20250422	150900	264933766	1904	1904	1904	1904	68
227	20250422	150800	264804294	1905	1905	1905	1905	61
228	20250422	150700	264688089	1905	1905	1905	1905	232
229	20250422	150600	264246129	1905	1905	1905	1903	5263
230	20250422	150500	254225866	1905	1906	1906	1905	1616
231	20250422	150400	251147203	1906	1906	1906	1906	0
232	20250422	150300	251147203	1906	1906	1906	1906	0
233	20250422	150200	251147203	1906	1905	1906	1905	287
234	20250422	150100	250600201	1906	1906	1906	1906	45
235	20250422	150000	250514431	1905	1905	1905	1905	47
236	20250422	145900	250424896	1905	1904	1905	1904	78
237	20250422	145800	250276374	1905	1905	1905	1905	19
238	20250422	145700	250240179	1905	1905	1905	1905	300
239	20250422	145600	249668679	1905	1905	1905	1905	0
240	20250422	145500	249668679	1905	1905	1905	1905	0
241	20250422	145400	249668679	1905	1905	1905	1905	0
242	20250422	145300	249668679	1905	1905	1905	1905	0
243	20250422	145200	249668679	1905	1905	1905	1905	5
244	20250422	145100	249659154	1906	1906	1906	1904	1289
245	20250422	145000	247203461	1906	1906	1906	1906	0
246	20250422	144900	247203461	1906	1906	1906	1906	0
247	20250422	144800	247203461	1906	1906	1906	1906	0
248	20250422	144700	247203461	1906	1906	1906	1906	0
249	20250422	144600	247203461	1906	1907	1907	1906	25
250	20250422	144500	247155800	1907	1906	1907	1906	1069
251	20250422	144400	245118191	1907	1907	1907	1907	232
252	20250422	144300	244675767	1908	1908	1908	1907	1186
253	20250422	144200	242413943	1908	1908	1908	1908	0
254	20250422	144100	242413943	1908	1908	1908	1908	50
255	20250422	144000	242318543	1908	1908	1908	1908	267
256	20250422	143900	241809107	1908	1908	1908	1908	0
257	20250422	143800	241809107	1908	1908	1908	1908	4
258	20250422	143700	241801475	1908	1908	1908	1908	1
259	20250422	143600	241799567	1912	1912	1912	1912	10
260	20250422	143500	241780447	1912	1905	1912	1905	952
261	20250422	143400	239962060	1907	1907	1907	1907	0
262	20250422	143300	239962060	1907	1905	1907	1905	858
263	20250422	143200	238327464	1905	1905	1905	1905	111
264	20250422	143100	238116009	1907	1907	1907	1907	1
265	20250422	143000	238114102	1907	1907	1907	1907	0
266	20250422	142900	238114102	1907	1907	1907	1907	0
267	20250422	142800	238114102	1907	1907	1907	1907	0
268	20250422	142700	238114102	1907	1910	1910	1907	1204
269	20250422	142600	235818044	1910	1910	1910	1910	13
270	20250422	142500	235793214	1910	1908	1910	1908	120
271	20250422	142400	235564074	1908	1904	1908	1904	245
272	20250422	142300	235097414	1910	1910	1910	1910	0
273	20250422	142200	235097414	1910	1910	1910	1910	0
274	20250422	142100	235097414	1910	1910	1910	1910	2
275	20250422	142000	235093594	1910	1905	1910	1904	809
276	20250422	141900	233552853	1909	1905	1909	1905	157
277	20250422	141800	233253752	1905	1905	1905	1905	30
278	20250422	141700	233196602	1910	1910	1910	1910	0
279	20250422	141600	233196602	1910	1910	1910	1910	46
280	20250422	141500	233108742	1911	1911	1911	1911	0
281	20250422	141400	233108742	1911	1911	1911	1911	0
282	20250422	141300	233108742	1911	1911	1911	1911	0
283	20250422	141200	233108742	1911	1911	1911	1911	10
284	20250422	141100	233089632	1911	1911	1911	1911	0
285	20250422	141000	233089632	1911	1911	1911	1911	0
286	20250422	140900	233089632	1911	1911	1911	1911	0
287	20250422	140800	233089632	1911	1911	1911	1911	10
288	20250422	140700	233070522	1911	1911	1911	1911	10
289	20250422	140600	233051412	1905	1905	1905	1905	0
290	20250422	140500	233051412	1905	1905	1905	1905	243
291	20250422	140400	232588497	1911	1911	1911	1911	39
292	20250422	140300	232513968	1911	1911	1911	1911	0
293	20250422	140200	232513968	1911	1911	1911	1911	1
294	20250422	140100	232512057	1905	1905	1905	1905	300
295	20250422	140000	231940557	1906	1906	1906	1906	106
296	20250422	135900	231738521	1912	1912	1912	1912	0
297	20250422	135800	231738521	1912	1911	1912	1911	587
298	20250422	135700	230616463	1912	1912	1912	1912	0
299	20250422	135600	230616463	1912	1912	1912	1904	4898
300	20250422	135500	221280643	1912	1912	1912	1912	0
301	20250422	135400	221280643	1912	1912	1912	1912	0
302	20250422	135300	221280643	1912	1912	1912	1912	0
303	20250422	135200	221280643	1912	1912	1912	1912	0
304	20250422	135100	221280643	1912	1912	1912	1912	74
305	20250422	135000	221139155	1912	1912	1912	1912	0
306	20250422	134900	221139155	1912	1912	1912	1912	0
307	20250422	134800	221139155	1912	1912	1912	1912	2
308	20250422	134700	221135331	1912	1912	1912	1912	0
309	20250422	134600	221135331	1912	1912	1912	1912	0
310	20250422	134500	221135331	1912	1912	1912	1912	0
311	20250422	134400	221135331	1912	1912	1912	1912	1
312	20250422	134300	221133419	1913	1909	1913	1909	80
313	20250422	134200	220980687	1907	1907	1907	1907	0
314	20250422	134100	220980687	1907	1909	1909	1907	509
315	20250422	134000	220009606	1909	1908	1909	1907	821
316	20250422	133900	218443597	1907	1907	1908	1907	275
317	20250422	133800	217919137	1908	1908	1908	1908	0
318	20250422	133700	217919137	1908	1908	1908	1908	100
319	20250422	133600	217728337	1909	1909	1909	1909	2025
320	20250422	133500	213862612	1909	1909	1909	1909	1
321	20250422	133400	213860703	1913	1913	1913	1913	0
322	20250422	133300	213860703	1913	1913	1913	1913	0
323	20250422	133200	213860703	1913	1913	1913	1913	0
324	20250422	133100	213860703	1913	1913	1913	1913	0
325	20250422	133000	213860703	1913	1913	1913	1913	0
326	20250422	132900	213860703	1913	1913	1913	1913	0
327	20250422	132800	213860703	1913	1913	1913	1913	0
328	20250422	132700	213860703	1913	1913	1913	1913	0
329	20250422	132600	213860703	1913	1913	1913	1913	15
330	20250422	132500	213832008	1907	1907	1907	1907	0
331	20250422	132400	213832008	1907	1907	1907	1907	28
332	20250422	132300	213778612	1913	1913	1913	1913	102
333	20250422	132200	213583486	1913	1913	1913	1913	0
334	20250422	132100	213583486	1913	1913	1913	1913	5
335	20250422	132000	213573921	1913	1913	1913	1913	0
336	20250422	131900	213573921	1913	1913	1913	1913	16
337	20250422	131800	213543313	1914	1914	1914	1914	0
338	20250422	131700	213543313	1914	1914	1914	1914	0
339	20250422	131600	213543313	1914	1913	1914	1913	1914
340	20250422	131500	209881792	1914	1912	1914	1912	9190
341	20250422	131400	192301654	1912	1912	1912	1912	0
342	20250422	131300	192301654	1912	1910	1912	1910	15
343	20250422	131200	192272998	1910	1910	1910	1910	0
344	20250422	131100	192272998	1910	1907	1910	1907	539
345	20250422	131000	191245008	1910	1910	1910	1910	0
346	20250422	130900	191245008	1910	1910	1910	1910	0
347	20250422	130800	191245008	1910	1910	1910	1910	0
348	20250422	130700	191245008	1910	1909	1910	1909	5
349	20250422	130600	191235460	1909	1909	1909	1909	1
350	20250422	130500	191233551	1910	1910	1910	1910	0
351	20250422	130400	191233551	1910	1910	1910	1910	0
352	20250422	130300	191233551	1910	1910	1910	1910	9
353	20250422	130200	191216361	1907	1908	1909	1907	78
354	20250422	130100	191067588	1909	1910	1910	1909	40
355	20250422	130000	190991189	1910	1910	1910	1910	5
356	20250422	125900	190981639	1910	1910	1910	1910	132
357	20250422	125800	190729519	1910	1910	1910	1910	0
358	20250422	125700	190729519	1910	1910	1910	1910	0
359	20250422	125600	190729519	1910	1910	1910	1910	0
360	20250422	125500	190729519	1910	1910	1910	1910	0
361	20250422	125400	190729519	1910	1910	1910	1910	4
362	20250422	125300	190721879	1912	1912	1912	1912	0
363	20250422	125200	190721879	1912	1912	1912	1912	0
364	20250422	125100	190721879	1912	1912	1912	1912	90
365	20250422	125000	190549799	1907	1907	1907	1907	51
366	20250422	124900	190452542	1912	1912	1912	1912	200
367	20250422	124800	190070142	1912	1912	1912	1912	100
368	20250422	124700	189878942	1910	1910	1910	1910	0
369	20250422	124600	189878942	1910	1910	1910	1910	0
370	20250422	124500	189878942	1910	1910	1910	1910	13
371	20250422	124400	189854112	1912	1912	1912	1912	0
372	20250422	124300	189854112	1912	1912	1912	1912	0
373	20250422	124200	189854112	1912	1905	1913	1905	4060
374	20250422	124100	182112754	1905	1905	1905	1905	1579
375	20250422	124000	179104759	1905	1905	1905	1905	938
376	20250422	123900	177317869	1905	1905	1905	1905	1044
377	20250422	123800	175329049	1906	1907	1907	1906	1641
378	20250422	123700	172201302	1912	1912	1912	1912	0
379	20250422	123600	172201302	1912	1912	1912	1912	26
380	20250422	123500	172151590	1912	1907	1912	1907	460
381	20250422	123400	171274345	1913	1913	1913	1913	0
382	20250422	123300	171274345	1913	1913	1913	1913	0
383	20250422	123200	171274345	1913	1909	1913	1909	13
384	20250422	123100	171249488	1907	1907	1907	1907	7
385	20250422	123000	171236139	1907	1907	1907	1907	0
386	20250422	122900	171236139	1907	1907	1907	1907	10
387	20250422	122800	171217069	1909	1907	1909	1907	718
388	20250422	122700	169847767	1909	1909	1909	1909	0
389	20250422	122600	169847767	1909	1909	1909	1909	0
390	20250422	122500	169847767	1909	1909	1909	1909	129
391	20250422	122400	169601506	1907	1908	1908	1907	1500
392	20250422	122300	166739714	1908	1908	1908	1908	0
393	20250422	122200	166739714	1908	1908	1908	1908	0
394	20250422	122100	166739714	1908	1909	1909	1908	280
395	20250422	122000	166205469	1909	1909	1909	1909	0
396	20250422	121900	166205469	1909	1909	1909	1909	3
397	20250422	121800	166199742	1908	1909	1909	1908	1002
398	20250422	121700	164287480	1909	1909	1909	1909	554
399	20250422	121600	163229894	1910	1910	1910	1910	692
400	20250422	121500	161908174	1916	1916	1916	1916	0
401	20250422	121400	161908174	1916	1916	1916	1916	11
402	20250422	121300	161887098	1913	1913	1913	1913	0
403	20250422	121200	161887098	1913	1913	1913	1913	0
404	20250422	121100	161887098	1913	1913	1913	1913	377
405	20250422	121000	161165897	1916	1916	1916	1916	0
406	20250422	120900	161165897	1916	1916	1916	1916	0
407	20250422	120800	161165897	1916	1916	1916	1916	2
408	20250422	120700	161162065	1916	1912	1916	1910	20
409	20250422	120600	161123787	1912	1912	1912	1912	1
410	20250422	120500	161121875	1916	1916	1916	1916	0
411	20250422	120400	161121875	1916	1916	1916	1916	0
412	20250422	120300	161121875	1916	1916	1916	1916	0
413	20250422	120200	161121875	1916	1918	1918	1916	11
414	20250422	120100	161100779	1917	1917	1917	1917	0
415	20250422	120000	161100779	1917	1916	1917	1916	501
416	20250422	115900	160140452	1909	1909	1909	1909	162
417	20250422	115800	159831194	1909	1909	1909	1909	16
418	20250422	115700	159800650	1908	1909	1909	1908	500
419	20250422	115600	158846293	1909	1909	1909	1909	0
420	20250422	115500	158846293	1909	1909	1909	1909	0
421	20250422	115400	158846293	1909	1909	1909	1909	10
422	20250422	115300	158827203	1908	1908	1908	1908	0
423	20250422	115200	158827203	1908	1908	1908	1908	0
424	20250422	115100	158827203	1908	1909	1909	1908	54
425	20250422	115000	158724144	1908	1908	1908	1908	0
426	20250422	114900	158724144	1908	1908	1908	1908	0
427	20250422	114800	158724144	1908	1908	1908	1908	0
428	20250422	114700	158724144	1908	1908	1908	1908	110
429	20250422	114600	158514264	1908	1908	1908	1908	0
430	20250422	114500	158514264	1908	1908	1908	1908	0
431	20250422	114400	158514264	1908	1908	1908	1908	0
432	20250422	114300	158514264	1908	1908	1908	1908	0
433	20250422	114200	158514264	1908	1908	1908	1908	1001
434	20250422	114100	156604356	1919	1919	1919	1919	0
435	20250422	114000	156604356	1919	1919	1919	1919	0
436	20250422	113900	156604356	1919	1919	1919	1919	1
437	20250422	113800	156602437	1908	1908	1908	1908	0
438	20250422	113700	156602437	1908	1919	1919	1908	6
439	20250422	113600	156590934	1919	1919	1919	1919	1
440	20250422	113500	156589015	1907	1907	1907	1907	0
441	20250422	113400	156589015	1907	1907	1907	1907	0
442	20250422	113300	156589015	1907	1907	1907	1907	1
443	20250422	113200	156587108	1920	1920	1920	1920	0
444	20250422	113100	156587108	1920	1920	1920	1920	0
445	20250422	113000	156587108	1920	1920	1920	1920	22
446	20250422	112900	156544868	1920	1920	1920	1920	52
447	20250422	112800	156445028	1920	1919	1920	1919	585
448	20250422	112700	155321925	1919	1915	1919	1915	2104
449	20250422	112600	151284895	1915	1914	1915	1914	500
450	20250422	112500	150327657	1914	1914	1914	1914	57
451	20250422	112400	150218559	1914	1914	1914	1914	0
452	20250422	112300	150218559	1914	1913	1914	1913	6
453	20250422	112200	150207080	1913	1913	1913	1913	15
454	20250422	112100	150178385	1913	1913	1913	1913	0
455	20250422	112000	150178385	1913	1913	1913	1913	301
456	20250422	111900	149602572	1905	1905	1905	1905	0
457	20250422	111800	149602572	1905	1905	1905	1905	0
458	20250422	111700	149602572	1905	1905	1905	1905	0
459	20250422	111600	149602572	1905	1905	1905	1905	0
460	20250422	111500	149602572	1905	1909	1909	1905	2400
461	20250422	111400	145029293	1909	1909	1909	1909	3
462	20250422	111300	145023566	1909	1909	1909	1909	200
463	20250422	111200	144641766	1911	1915	1915	1910	2081
464	20250422	111100	140666461	1910	1910	1910	1910	200
465	20250422	111000	140284461	1914	1914	1914	1914	0
466	20250422	110900	140284461	1914	1914	1914	1914	0
467	20250422	110800	140284461	1914	1910	1914	1910	606
468	20250422	110700	139126617	1914	1914	1914	1914	0
469	20250422	110600	139126617	1914	1914	1914	1914	0
470	20250422	110500	139126617	1914	1912	1914	1910	352
471	20250422	110400	138453735	1911	1911	1911	1910	397
472	20250422	110300	137695168	1914	1915	1915	1914	3008
473	20250422	110200	131935756	1915	1915	1915	1915	1
474	20250422	110100	131933841	1915	1915	1915	1915	0
475	20250422	110000	131933841	1915	1915	1915	1915	0
476	20250422	105900	131933841	1915	1915	1915	1915	0
477	20250422	105800	131933841	1915	1915	1915	1915	953
478	20250422	105700	130108846	1915	1915	1915	1915	0
479	20250422	105600	130108846	1915	1916	1916	1915	51
480	20250422	105500	130011180	1914	1914	1914	1914	231
481	20250422	105400	129569046	1914	1914	1914	1914	117
482	20250422	105300	129345108	1914	1912	1914	1909	88
483	20250422	105200	129176929	1913	1913	1913	1913	8
484	20250422	105100	129161625	1914	1914	1914	1914	1
485	20250422	105000	129159711	1914	1914	1914	1914	7
486	20250422	104900	129146313	1911	1911	1911	1911	0
487	20250422	104800	129146313	1911	1911	1911	1911	0
488	20250422	104700	129146313	1911	1911	1911	1911	1093
489	20250422	104600	127057590	1910	1910	1910	1910	196
490	20250422	104500	126683230	1910	1910	1910	1910	0
491	20250422	104400	126683230	1910	1910	1910	1910	100
492	20250422	104300	126492230	1915	1915	1915	1915	33
493	20250422	104200	126429035	1910	1910	1910	1910	252
494	20250422	104100	125947715	1910	1910	1910	1910	5
495	20250422	104000	125938165	1909	1909	1909	1909	29
496	20250422	103900	125882804	1909	1909	1909	1909	0
497	20250422	103800	125882804	1909	1911	1911	1909	549
498	20250422	103700	124834285	1916	1916	1916	1916	0
499	20250422	103600	124834285	1916	1916	1916	1916	0
500	20250422	103500	124834285	1916	1916	1916	1916	2
501	20250422	103400	124830453	1915	1912	1915	1912	2351
502	20250422	103300	120328398	1912	1912	1912	1912	0
503	20250422	103200	120328398	1912	1912	1912	1912	0
504	20250422	103100	120328398	1912	1912	1912	1912	0
505	20250422	103000	120328398	1912	1912	1912	1912	10
506	20250422	102900	120309278	1913	1913	1913	1913	1
507	20250422	102800	120307365	1913	1913	1913	1913	3
508	20250422	102700	120301626	1913	1913	1913	1913	20
509	20250422	102600	120263366	1914	1914	1914	1914	0
510	20250422	102500	120263366	1914	1911	1914	1911	15
511	20250422	102400	120234675	1914	1914	1914	1914	0
512	20250422	102300	120234675	1914	1914	1914	1914	29
513	20250422	102200	120179169	1915	1915	1915	1915	0
514	20250422	102100	120179169	1915	1915	1915	1915	100
515	20250422	102000	119987669	1916	1916	1916	1916	0
516	20250422	101900	119987669	1916	1910	1916	1910	11
517	20250422	101800	119966653	1910	1910	1910	1910	394
518	20250422	101700	119214113	1910	1910	1910	1910	25
519	20250422	101600	119166363	1915	1916	1916	1910	440
520	20250422	101500	118324063	1915	1915	1915	1915	708
521	20250422	101400	116968243	1915	1915	1915	1915	0
522	20250422	101300	116968243	1915	1915	1915	1915	0
523	20250422	101200	116968243	1915	1915	1915	1915	1
524	20250422	101100	116966328	1915	1908	1915	1908	3195
525	20250422	101000	110869424	1908	1904	1908	1904	101
526	20250422	100900	110677116	1904	1904	1904	1904	194
527	20250422	100800	110307740	1904	1904	1904	1904	0
528	20250422	100700	110307740	1904	1904	1904	1904	1
529	20250422	100600	110305836	1908	1903	1908	1903	102
530	20250422	100500	110111720	1908	1908	1908	1908	0
531	20250422	100400	110111720	1908	1908	1908	1908	0
532	20250422	100300	110111720	1908	1907	1908	1907	155
533	20250422	100200	109816134	1907	1907	1907	1907	102
534	20250422	100100	109621620	1901	1903	1903	1900	10238
535	20250422	100000	90159240	1903	1903	1903	1903	0
536	20250422	095900	90159240	1903	1904	1904	1903	13
537	20250422	095800	90134496	1905	1905	1905	1905	0
538	20250422	095700	90134496	1905	1909	1909	1905	118
539	20250422	095600	89909702	1909	1909	1909	1909	16
540	20250422	095500	89879158	1909	1909	1909	1909	0
541	20250422	095400	89879158	1909	1904	1909	1904	762
542	20250422	095300	88427990	1904	1907	1907	1904	238
543	20250422	095200	87974689	1909	1912	1912	1909	5819
544	20250422	095100	76860242	1917	1913	1917	1913	6
545	20250422	095000	76848760	1912	1912	1912	1912	200
546	20250422	094900	76466360	1912	1912	1912	1912	16
547	20250422	094800	76435768	1911	1912	1912	1911	563
548	20250422	094700	75359512	1912	1917	1917	1912	13
549	20250422	094600	75334596	1917	1917	1917	1917	55
550	20250422	094500	75229161	1917	1917	1917	1917	1
551	20250422	094400	75227244	1917	1914	1917	1914	571
552	20250422	094300	74133227	1914	1912	1914	1912	55
553	20250422	094200	74028047	1911	1911	1911	1911	0
554	20250422	094100	74028047	1911	1913	1913	1911	546
555	20250422	094000	72983561	1914	1914	1914	1914	0
556	20250422	093900	72983561	1914	1914	1914	1914	100
557	20250422	093800	72792161	1914	1916	1916	1914	1105
558	20250422	093700	70677086	1920	1919	1921	1919	616
559	20250422	093600	69494461	1920	1907	1920	1907	251
560	20250422	093500	69014137	1918	1906	1918	1906	2322
561	20250422	093400	64577938	1906	1917	1917	1906	201
562	20250422	093300	64194821	1912	1912	1912	1912	11
563	20250422	093200	64173789	1912	1909	1912	1909	1932
564	20250422	093100	60482621	1912	1910	1912	1910	106
565	20250422	093000	60279955	1912	1912	1912	1912	3
566	20250422	092900	60274219	1911	1907	1911	1907	442
567	20250422	092800	59430093	1903	1905	1905	1903	846
568	20250422	092700	57819545	1904	1905	1905	1904	327
569	20250422	092600	57196781	1905	1905	1905	1905	0
570	20250422	092500	57196781	1905	1905	1905	1905	1182
571	20250422	092400	54945071	1905	1905	1905	1905	200
572	20250422	092300	54564071	1905	1905	1911	1905	2385
573	20250422	092200	50019446	1911	1911	1911	1911	219
574	20250422	092100	49600937	1911	1910	1911	1910	40
575	20250422	092000	49524506	1905	1910	1910	1905	401
576	20250422	091900	48760317	1910	1910	1910	1910	0
577	20250422	091800	48760317	1910	1910	1910	1910	1130
578	20250422	091700	46602017	1910	1910	1910	1910	1763
579	20250422	091600	43234687	1910	1909	1910	1909	4
580	20250422	091500	43227048	1909	1909	1909	1909	220
581	20250422	091400	42807068	1905	1905	1905	1905	0
582	20250422	091300	42807068	1905	1905	1905	1905	34
583	20250422	091200	42742298	1905	1905	1905	1905	112
584	20250422	091100	42528938	1905	1905	1905	1905	35
585	20250422	091000	42462263	1905	1902	1905	1901	216
586	20250422	090900	42051582	1901	1904	1904	1901	3263
587	20250422	090800	35842358	1904	1910	1910	1904	5497
588	20250422	090700	25375910	1917	1917	1917	1917	0
589	20250422	090600	25375910	1917	1917	1917	1917	0
590	20250422	090500	25375910	1917	1917	1917	1916	115
591	20250422	090400	25155475	1903	1903	1903	1903	500
592	20250422	090300	24203975	1903	1903	1903	1903	17
593	20250422	090200	24171624	1920	1920	1920	1920	1
594	20250422	090100	24169704	1920	1899	1920	1899	1561
595	20250422	090000	21202328	1900	1890	1900	1889	10685