KissMeData/225190/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	202700	7384531246	1915	1915	1915	1915	15093
3	20250421	202600	7384531246	1915	1915	1915	1915	0
4	20250421	202500	7384531246	1915	1915	1915	1915	0
5	20250421	202400	7384531246	1915	1915	1915	1915	0
6	20250421	202300	7384531246	1915	1915	1915	1915	0
7	20250421	202200	7384531246	1915	1915	1915	1915	0
8	20250421	202100	7384531246	1915	1915	1915	1915	0
9	20250421	202000	7384531246	1915	1915	1915	1915	0
10	20250421	201900	7384531246	1915	1915	1915	1915	0
11	20250421	201800	7384531246	1915	1915	1915	1915	0
12	20250421	201700	7384531246	1915	1915	1915	1915	0
13	20250421	201600	7384531246	1915	1915	1915	1915	0
14	20250421	201500	7384531246	1915	1915	1915	1915	0
15	20250421	201400	7384531246	1915	1915	1915	1915	0
16	20250421	201300	7384531246	1915	1915	1915	1915	0
17	20250421	201200	7384531246	1915	1915	1915	1915	0
18	20250421	201100	7384531246	1915	1915	1915	1915	0
19	20250421	201000	7384531246	1915	1915	1915	1915	0
20	20250421	200900	7384531246	1915	1915	1915	1915	0
21	20250421	200800	7384531246	1915	1915	1915	1915	0
22	20250421	200700	7384531246	1915	1915	1915	1915	0
23	20250421	200600	7384531246	1915	1915	1915	1915	0
24	20250421	200500	7384531246	1915	1915	1915	1915	0
25	20250421	200400	7384531246	1915	1915	1915	1915	0
26	20250421	200300	7384531246	1915	1915	1915	1915	0
27	20250421	200200	7384531246	1915	1915	1915	1915	0
28	20250421	200100	7384531246	1915	1915	1915	1915	0
29	20250421	200000	7384531246	1915	1915	1915	1915	0
30	20250421	195900	7384531246	1915	1915	1915	1915	0
31	20250421	195800	7384531246	1915	1915	1915	1915	0
32	20250421	195700	7384531246	1915	1915	1915	1915	15093
33	20250421	195600	7384531246	1915	1915	1915	1915	0
34	20250421	195500	7384531246	1915	1915	1915	1915	0
35	20250421	195400	7384531246	1915	1915	1915	1915	0
36	20250421	195300	7384531246	1915	1915	1915	1915	0
37	20250421	195200	7384531246	1915	1915	1915	1915	0
38	20250421	195100	7384531246	1915	1915	1915	1915	0
39	20250421	195000	7384531246	1915	1915	1915	1915	0
40	20250421	194900	7384531246	1915	1915	1915	1915	0
41	20250421	194800	7384531246	1915	1915	1915	1915	0
42	20250421	194700	7384531246	1915	1915	1915	1915	0
43	20250421	194600	7384531246	1915	1915	1915	1915	0
44	20250421	194500	7384531246	1915	1915	1915	1915	0
45	20250421	194400	7384531246	1915	1915	1915	1915	0
46	20250421	194300	7384531246	1915	1915	1915	1915	0
47	20250421	194200	7384531246	1915	1915	1915	1915	0
48	20250421	194100	7384531246	1915	1915	1915	1915	0
49	20250421	194000	7384531246	1915	1915	1915	1915	0
50	20250421	193900	7384531246	1915	1915	1915	1915	0
51	20250421	193800	7384531246	1915	1915	1915	1915	0
52	20250421	193700	7384531246	1915	1915	1915	1915	0
53	20250421	193600	7384531246	1915	1915	1915	1915	0
54	20250421	193500	7384531246	1915	1915	1915	1915	0
55	20250421	193400	7384531246	1915	1915	1915	1915	0
56	20250421	193300	7384531246	1915	1915	1915	1915	0
57	20250421	193200	7384531246	1915	1915	1915	1915	0
58	20250421	193100	7384531246	1915	1915	1915	1915	0
59	20250421	193000	7384531246	1915	1915	1915	1915	0
60	20250421	192900	7384531246	1915	1915	1915	1915	0
61	20250421	192800	7384531246	1915	1915	1915	1915	0
62	20250421	192700	7384531246	1915	1915	1915	1915	15093
63	20250421	192600	7384531246	1915	1915	1915	1915	0
64	20250421	192500	7384531246	1915	1915	1915	1915	0
65	20250421	192400	7384531246	1915	1915	1915	1915	0
66	20250421	192300	7384531246	1915	1915	1915	1915	0
67	20250421	192200	7384531246	1915	1915	1915	1915	0
68	20250421	192100	7384531246	1915	1915	1915	1915	0
69	20250421	192000	7384531246	1915	1915	1915	1915	0
70	20250421	191900	7384531246	1915	1915	1915	1915	0
71	20250421	191800	7384531246	1915	1915	1915	1915	0
72	20250421	191700	7384531246	1915	1915	1915	1915	0
73	20250421	191600	7384531246	1915	1915	1915	1915	0
74	20250421	191500	7384531246	1915	1915	1915	1915	0
75	20250421	191400	7384531246	1915	1915	1915	1915	0
76	20250421	191300	7384531246	1915	1915	1915	1915	0
77	20250421	191200	7384531246	1915	1915	1915	1915	0
78	20250421	191100	7384531246	1915	1915	1915	1915	0
79	20250421	191000	7384531246	1915	1915	1915	1915	0
80	20250421	190900	7384531246	1915	1915	1915	1915	0
81	20250421	190800	7384531246	1915	1915	1915	1915	0
82	20250421	190700	7384531246	1915	1915	1915	1915	0
83	20250421	190600	7384531246	1915	1915	1915	1915	0
84	20250421	190500	7384531246	1915	1915	1915	1915	0
85	20250421	190400	7384531246	1915	1915	1915	1915	0
86	20250421	190300	7384531246	1915	1915	1915	1915	0
87	20250421	190200	7384531246	1915	1915	1915	1915	0
88	20250421	190100	7384531246	1915	1915	1915	1915	0
89	20250421	190000	7384531246	1915	1915	1915	1915	0
90	20250421	185900	7384531246	1915	1915	1915	1915	0
91	20250421	185800	7384531246	1915	1915	1915	1915	0
92	20250421	185700	7384531246	1915	1915	1915	1915	15093
93	20250421	185600	7384531246	1915	1915	1915	1915	0
94	20250421	185500	7384531246	1915	1915	1915	1915	0
95	20250421	185400	7384531246	1915	1915	1915	1915	0
96	20250421	185300	7384531246	1915	1915	1915	1915	0
97	20250421	185200	7384531246	1915	1915	1915	1915	0
98	20250421	185100	7384531246	1915	1915	1915	1915	0
99	20250421	185000	7384531246	1915	1915	1915	1915	0
100	20250421	184900	7384531246	1915	1915	1915	1915	0
101	20250421	184800	7384531246	1915	1915	1915	1915	0
102	20250421	184700	7384531246	1915	1915	1915	1915	0
103	20250421	184600	7384531246	1915	1915	1915	1915	0
104	20250421	184500	7384531246	1915	1915	1915	1915	0
105	20250421	184400	7384531246	1915	1915	1915	1915	0
106	20250421	184300	7384531246	1915	1915	1915	1915	0
107	20250421	184200	7384531246	1915	1915	1915	1915	0
108	20250421	184100	7384531246	1915	1915	1915	1915	0
109	20250421	184000	7384531246	1915	1915	1915	1915	0
110	20250421	183900	7384531246	1915	1915	1915	1915	0
111	20250421	183800	7384531246	1915	1915	1915	1915	0
112	20250421	183700	7384531246	1915	1915	1915	1915	0
113	20250421	183600	7384531246	1915	1915	1915	1915	0
114	20250421	183500	7384531246	1915	1915	1915	1915	0
115	20250421	183400	7384531246	1915	1915	1915	1915	0
116	20250421	183300	7384531246	1915	1915	1915	1915	0
117	20250421	183200	7384531246	1915	1915	1915	1915	0
118	20250421	183100	7384531246	1915	1915	1915	1915	0
119	20250421	183000	7384531246	1915	1915	1915	1915	0
120	20250421	182900	7384531246	1915	1915	1915	1915	0
121	20250421	182800	7384531246	1915	1915	1915	1915	0
122	20250421	182700	7384531246	1915	1915	1915	1915	15093
123	20250421	182600	7384531246	1915	1915	1915	1915	0
124	20250421	182500	7384531246	1915	1915	1915	1915	0
125	20250421	182400	7384531246	1915	1915	1915	1915	0
126	20250421	182300	7384531246	1915	1915	1915	1915	0
127	20250421	182200	7384531246	1915	1915	1915	1915	0
128	20250421	182100	7384531246	1915	1915	1915	1915	0
129	20250421	182000	7384531246	1915	1915	1915	1915	0
130	20250421	181900	7384531246	1915	1915	1915	1915	0
131	20250421	181800	7384531246	1915	1915	1915	1915	0
132	20250421	181700	7384531246	1915	1915	1915	1915	0
133	20250421	181600	7384531246	1915	1915	1915	1915	0
134	20250421	181500	7384531246	1915	1915	1915	1915	0
135	20250421	181400	7384531246	1915	1915	1915	1915	0
136	20250421	181300	7384531246	1915	1915	1915	1915	0
137	20250421	181200	7384531246	1915	1915	1915	1915	0
138	20250421	181100	7384531246	1915	1915	1915	1915	0
139	20250421	181000	7384531246	1915	1915	1915	1915	0
140	20250421	180900	7384531246	1915	1915	1915	1915	0
141	20250421	180800	7384531246	1915	1915	1915	1915	0
142	20250421	180700	7384531246	1915	1915	1915	1915	0
143	20250421	180600	7384531246	1915	1915	1915	1915	0
144	20250421	180500	7384531246	1915	1915	1915	1915	0
145	20250421	180400	7384531246	1915	1915	1915	1915	0
146	20250421	180300	7384531246	1915	1915	1915	1915	0
147	20250421	180200	7384531246	1915	1915	1915	1915	0
148	20250421	180100	7384531246	1915	1915	1915	1915	0
149	20250421	180000	7384531246	1915	1915	1915	1915	0
150	20250421	175900	7384531246	1915	1915	1915	1915	0
151	20250421	175800	7384531246	1915	1915	1915	1915	0
152	20250421	175700	7384531246	1915	1915	1915	1915	15093
153	20250421	175600	7384531246	1915	1915	1915	1915	0
154	20250421	175500	7384531246	1915	1915	1915	1915	0
155	20250421	175400	7384531246	1915	1915	1915	1915	0
156	20250421	175300	7384531246	1915	1915	1915	1915	0
157	20250421	175200	7384531246	1915	1915	1915	1915	0
158	20250421	175100	7384531246	1915	1915	1915	1915	0
159	20250421	175000	7384531246	1915	1915	1915	1915	0
160	20250421	174900	7384531246	1915	1915	1915	1915	0
161	20250421	174800	7384531246	1915	1915	1915	1915	0
162	20250421	174700	7384531246	1915	1915	1915	1915	0
163	20250421	174600	7384531246	1915	1915	1915	1915	0
164	20250421	174500	7384531246	1915	1915	1915	1915	0
165	20250421	174400	7384531246	1915	1915	1915	1915	0
166	20250421	174300	7384531246	1915	1915	1915	1915	0
167	20250421	174200	7384531246	1915	1915	1915	1915	0
168	20250421	174100	7384531246	1915	1915	1915	1915	0
169	20250421	174000	7384531246	1915	1915	1915	1915	0
170	20250421	173900	7384531246	1915	1915	1915	1915	0
171	20250421	173800	7384531246	1915	1915	1915	1915	0
172	20250421	173700	7384531246	1915	1915	1915	1915	0
173	20250421	173600	7384531246	1915	1915	1915	1915	0
174	20250421	173500	7384531246	1915	1915	1915	1915	0
175	20250421	173400	7384531246	1915	1915	1915	1915	0
176	20250421	173300	7384531246	1915	1915	1915	1915	0
177	20250421	173200	7384531246	1915	1915	1915	1915	0
178	20250421	173100	7384531246	1915	1915	1915	1915	0
179	20250421	173000	7384531246	1915	1915	1915	1915	0
180	20250421	172900	7384531246	1915	1915	1915	1915	0
181	20250421	172800	7384531246	1915	1915	1915	1915	0
182	20250421	172700	7384531246	1915	1915	1915	1915	15093
183	20250421	172600	7384531246	1915	1915	1915	1915	0
184	20250421	172500	7384531246	1915	1915	1915	1915	0
185	20250421	172400	7384531246	1915	1915	1915	1915	0
186	20250421	172300	7384531246	1915	1915	1915	1915	0
187	20250421	172200	7384531246	1915	1915	1915	1915	0
188	20250421	172100	7384531246	1915	1915	1915	1915	0
189	20250421	172000	7384531246	1915	1915	1915	1915	0
190	20250421	171900	7384531246	1915	1915	1915	1915	0
191	20250421	171800	7384531246	1915	1915	1915	1915	0
192	20250421	171700	7384531246	1915	1915	1915	1915	0
193	20250421	171600	7384531246	1915	1915	1915	1915	0
194	20250421	171500	7384531246	1915	1915	1915	1915	0
195	20250421	171400	7384531246	1915	1915	1915	1915	0
196	20250421	171300	7384531246	1915	1915	1915	1915	0
197	20250421	171200	7384531246	1915	1915	1915	1915	0
198	20250421	171100	7384531246	1915	1915	1915	1915	0
199	20250421	171000	7384531246	1915	1915	1915	1915	0
200	20250421	170900	7384531246	1915	1915	1915	1915	0
201	20250421	170800	7384531246	1915	1915	1915	1915	0
202	20250421	170700	7384531246	1915	1915	1915	1915	0
203	20250421	170600	7384531246	1915	1915	1915	1915	0
204	20250421	170500	7384531246	1915	1915	1915	1915	0
205	20250421	170400	7384531246	1915	1915	1915	1915	0
206	20250421	170300	7384531246	1915	1915	1915	1915	0
207	20250421	170200	7384531246	1915	1915	1915	1915	0
208	20250421	170100	7384531246	1915	1915	1915	1915	0
209	20250421	170000	7384531246	1915	1915	1915	1915	0
210	20250421	165900	7384531246	1915	1915	1915	1915	0
211	20250421	165800	7384531246	1915	1915	1915	1915	0
212	20250421	165700	7384531246	1915	1915	1915	1915	15093
213	20250421	165600	7384531246	1915	1915	1915	1915	0
214	20250421	165500	7384531246	1915	1915	1915	1915	0
215	20250421	165400	7384531246	1915	1915	1915	1915	0
216	20250421	165300	7384531246	1915	1915	1915	1915	0
217	20250421	165200	7384531246	1915	1915	1915	1915	0
218	20250421	165100	7384531246	1915	1915	1915	1915	0
219	20250421	165000	7384531246	1915	1915	1915	1915	0
220	20250421	164900	7384531246	1915	1915	1915	1915	0
221	20250421	164800	7384531246	1915	1915	1915	1915	0
222	20250421	164700	7384531246	1915	1915	1915	1915	0
223	20250421	164600	7384531246	1915	1915	1915	1915	0
224	20250421	164500	7384531246	1915	1915	1915	1915	0
225	20250421	164400	7384531246	1915	1915	1915	1915	0
226	20250421	164300	7384531246	1915	1915	1915	1915	0
227	20250421	164200	7384531246	1915	1915	1915	1915	0
228	20250421	164100	7384531246	1915	1915	1915	1915	0
229	20250421	164000	7384531246	1915	1915	1915	1915	0
230	20250421	163900	7384531246	1915	1915	1915	1915	0
231	20250421	163800	7384531246	1915	1915	1915	1915	0
232	20250421	163700	7384531246	1915	1915	1915	1915	0
233	20250421	163600	7384531246	1915	1915	1915	1915	0
234	20250421	163500	7384531246	1915	1915	1915	1915	0
235	20250421	163400	7384531246	1915	1915	1915	1915	0
236	20250421	163300	7384531246	1915	1915	1915	1915	0
237	20250421	163200	7384531246	1915	1915	1915	1915	0
238	20250421	163100	7384531246	1915	1915	1915	1915	0
239	20250421	163000	7384531246	1915	1915	1915	1915	0
240	20250421	162900	7384531246	1915	1915	1915	1915	0
241	20250421	162800	7384531246	1915	1915	1915	1915	0
242	20250421	162700	7384531246	1915	1915	1915	1915	15093
243	20250421	162600	7384531246	1915	1915	1915	1915	0
244	20250421	162500	7384531246	1915	1915	1915	1915	0
245	20250421	162400	7384531246	1915	1915	1915	1915	0
246	20250421	162300	7384531246	1915	1915	1915	1915	0
247	20250421	162200	7384531246	1915	1915	1915	1915	0
248	20250421	162100	7384531246	1915	1915	1915	1915	0
249	20250421	162000	7384531246	1915	1915	1915	1915	0
250	20250421	161900	7384531246	1915	1915	1915	1915	0
251	20250421	161800	7384531246	1915	1915	1915	1915	0
252	20250421	161700	7384531246	1915	1915	1915	1915	0
253	20250421	161600	7384531246	1915	1915	1915	1915	0
254	20250421	161500	7384531246	1915	1915	1915	1915	0
255	20250421	161400	7384531246	1915	1915	1915	1915	0
256	20250421	161300	7384531246	1915	1915	1915	1915	0
257	20250421	161200	7384531246	1915	1915	1915	1915	0
258	20250421	161100	7384531246	1915	1915	1915	1915	0
259	20250421	161000	7384531246	1915	1915	1915	1915	0
260	20250421	160900	7384531246	1915	1915	1915	1915	0
261	20250421	160800	7384531246	1915	1915	1915	1915	0
262	20250421	160700	7384531246	1915	1915	1915	1915	0
263	20250421	160600	7384531246	1915	1915	1915	1915	0
264	20250421	160500	7384531246	1915	1915	1915	1915	0
265	20250421	160400	7384531246	1915	1915	1915	1915	0
266	20250421	160300	7384531246	1915	1915	1915	1915	0
267	20250421	160200	7384531246	1915	1915	1915	1915	0
268	20250421	160100	7384531246	1915	1915	1915	1915	0
269	20250421	160000	7384531246	1915	1915	1915	1915	0
270	20250421	155900	7384531246	1915	1915	1915	1915	0
271	20250421	155800	7384531246	1915	1915	1915	1915	0
272	20250421	155700	7384531246	1915	1915	1915	1915	15093
273	20250421	155600	7384531246	1915	1915	1915	1915	0
274	20250421	155500	7384531246	1915	1915	1915	1915	0
275	20250421	155400	7384531246	1915	1915	1915	1915	0
276	20250421	155300	7384531246	1915	1915	1915	1915	0
277	20250421	155200	7384531246	1915	1915	1915	1915	0
278	20250421	155100	7384531246	1915	1915	1915	1915	0
279	20250421	155000	7384531246	1915	1915	1915	1915	0
280	20250421	154900	7384531246	1915	1915	1915	1915	0
281	20250421	154800	7384531246	1915	1915	1915	1915	0
282	20250421	154700	7384531246	1915	1915	1915	1915	0
283	20250421	154600	7384531246	1915	1915	1915	1915	0
284	20250421	154500	7384531246	1915	1915	1915	1915	0
285	20250421	154400	7384531246	1915	1915	1915	1915	0
286	20250421	154300	7384531246	1915	1915	1915	1915	0
287	20250421	154200	7384531246	1915	1915	1915	1915	0
288	20250421	154100	7384531246	1915	1915	1915	1915	0
289	20250421	154000	7384531246	1915	1915	1915	1915	0
290	20250421	153900	7384531246	1915	1915	1915	1915	0
291	20250421	153800	7384531246	1915	1915	1915	1915	0
292	20250421	153700	7384531246	1915	1915	1915	1915	0
293	20250421	153600	7384531246	1915	1915	1915	1915	0
294	20250421	153500	7384531246	1915	1915	1915	1915	0
295	20250421	153400	7384531246	1915	1915	1915	1915	0
296	20250421	153300	7384531246	1915	1915	1915	1915	0
297	20250421	153200	7384531246	1915	1915	1915	1915	0
298	20250421	153100	7384531246	1915	1915	1915	1915	0
299	20250421	153000	7384531246	1915	1915	1915	1915	15093
300	20250421	152900	7355628151	1915	1915	1915	1915	0
301	20250421	152800	7355628151	1915	1915	1915	1915	0
302	20250421	152700	7355628151	1915	1915	1915	1915	0
303	20250421	152600	7355628151	1915	1915	1915	1915	0
304	20250421	152500	7355628151	1915	1915	1915	1915	0
305	20250421	152400	7355628151	1915	1915	1915	1915	0
306	20250421	152300	7355628151	1915	1915	1915	1915	0
307	20250421	152200	7355628151	1915	1915	1915	1915	0
308	20250421	152100	7355628151	1915	1915	1915	1915	0
309	20250421	152000	7355628151	1915	1915	1915	1915	0
310	20250421	151900	7355628151	1915	1912	1915	1907	3877
311	20250421	151800	7348234514	1907	1913	1913	1907	499
312	20250421	151700	7347282861	1905	1916	1916	1905	33427
313	20250421	151600	7283493677	1916	1918	1918	1913	2194
314	20250421	151500	7279288325	1916	1913	1918	1912	1352
315	20250421	151400	7276696852	1918	1915	1918	1915	3738
316	20250421	151300	7269531937	1915	1915	1915	1912	637
317	20250421	151200	7268312454	1915	1916	1916	1915	831
318	20250421	151100	7266721080	1915	1915	1917	1915	687
319	20250421	151000	7265405269	1915	1916	1917	1915	2043
320	20250421	150900	7261492891	1915	1911	1915	1911	2319
321	20250421	150800	7257060283	1912	1913	1913	1911	899
322	20250421	150700	7255341383	1912	1916	1916	1912	2540
323	20250421	150600	7250482837	1918	1916	1918	1916	73
324	20250421	150500	7250342947	1920	1919	1920	1913	1078
325	20250421	150400	7248279079	1919	1918	1919	1915	3846
326	20250421	150300	7240912435	1918	1918	1920	1917	1518
327	20250421	150200	7237998842	1915	1915	1915	1915	80
328	20250421	150100	7237845642	1919	1920	1920	1915	2090
329	20250421	150000	7233835815	1921	1920	1924	1920	12039
330	20250421	145900	7210711611	1919	1919	1919	1919	1095
331	20250421	145800	7208610306	1919	1915	1919	1915	28
332	20250421	145700	7208556670	1915	1915	1915	1915	300
333	20250421	145600	7207982170	1920	1919	1920	1919	3127
334	20250421	145500	7201978944	1911	1919	1919	1911	1072
335	20250421	145400	7199923005	1919	1919	1919	1919	2541
336	20250421	145300	7195046826	1919	1916	1919	1916	3362
337	20250421	145200	7188601401	1916	1915	1916	1915	1572
338	20250421	145100	7185590092	1915	1915	1916	1914	3207
339	20250421	145000	7179451032	1915	1916	1916	1915	5061
340	20250421	144900	7169754857	1919	1918	1919	1918	236
341	20250421	144800	7169301983	1918	1911	1918	1911	2614
342	20250421	144700	7164293815	1911	1911	1911	1911	20
343	20250421	144600	7164255595	1911	1911	1912	1911	41
344	20250421	144500	7164177234	1911	1911	1911	1911	1000
345	20250421	144400	7162266234	1911	1916	1916	1911	1055
346	20250421	144300	7160248654	1917	1916	1917	1916	200
347	20250421	144200	7159865270	1916	1913	1916	1913	17
348	20250421	144100	7159832703	1915	1912	1918	1912	523
349	20250421	144000	7158832305	1911	1911	1911	1911	492
350	20250421	143900	7157892093	1920	1917	1920	1915	745
351	20250421	143800	7156463652	1915	1912	1915	1908	1805
352	20250421	143700	7153010933	1912	1912	1913	1904	992
353	20250421	143600	7151119637	1912	1913	1913	1908	1405
354	20250421	143500	7148433401	1915	1916	1916	1913	1169
355	20250421	143400	7146195193	1917	1917	1917	1917	18
356	20250421	143300	7146160687	1917	1916	1917	1916	431
357	20250421	143200	7145334874	1920	1916	1921	1916	341
358	20250421	143100	7144681207	1921	1920	1921	1920	1053
359	20250421	143000	7142658729	1920	1920	1920	1920	4
360	20250421	142900	7142651049	1921	1920	1921	1920	689
361	20250421	142800	7141327580	1920	1920	1921	1920	3676
362	20250421	142700	7134269604	1920	1915	1920	1914	7378
363	20250421	142600	7120133991	1915	1918	1918	1915	3805
364	20250421	142500	7112842746	1921	1920	1922	1920	797
365	20250421	142400	7111312067	1919	1919	1926	1919	4729
366	20250421	142300	7102222879	1917	1915	1919	1915	865
367	20250421	142200	7100564711	1918	1916	1918	1914	4513
368	20250421	142100	7091917725	1919	1920	1924	1919	973
369	20250421	142000	7090049556	1924	1921	1924	1920	4107
370	20250421	141900	7082160811	1922	1923	1923	1922	4863
371	20250421	141800	7072809565	1922	1929	1929	1922	6561
372	20250421	141700	7060188664	1929	1926	1929	1925	12102
373	20250421	141600	7036871646	1925	1917	1925	1916	18855
374	20250421	141500	7000643791	1917	1915	1917	1914	639
375	20250421	141400	6999419209	1917	1912	1917	1908	4236
376	20250421	141300	6991310322	1913	1907	1913	1907	5764
377	20250421	141200	6980302469	1907	1907	1907	1907	1130
378	20250421	141100	6978147559	1907	1901	1907	1901	4052
379	20250421	141000	6970435662	1905	1905	1905	1905	0
380	20250421	140900	6970435662	1905	1905	1905	1905	2
381	20250421	140800	6970431852	1905	1904	1905	1904	1288
382	20250421	140700	6967979499	1904	1906	1906	1904	310
383	20250421	140600	6967389257	1904	1904	1906	1904	131
384	20250421	140500	6967139811	1907	1906	1907	1901	1580
385	20250421	140400	6964127425	1906	1906	1906	1906	906
386	20250421	140300	6962400589	1907	1907	1908	1906	2228
387	20250421	140200	6958153594	1906	1907	1907	1905	3417
388	20250421	140100	6951639612	1901	1900	1906	1900	9379
389	20250421	140000	6933791592	1900	1900	1900	1894	797
390	20250421	135900	6932279481	1894	1894	1894	1894	10
391	20250421	135800	6932260541	1901	1899	1901	1899	878
392	20250421	135700	6930592006	1900	1901	1901	1892	7245
393	20250421	135600	6916861946	1901	1897	1901	1892	2117
394	20250421	135500	6912842610	1897	1890	1897	1890	1428
395	20250421	135400	6910136337	1896	1897	1897	1896	786
396	20250421	135300	6908646079	1897	1896	1898	1896	2100
397	20250421	135200	6904661620	1896	1887	1896	1887	1062
398	20250421	135100	6902649411	1887	1894	1894	1887	207
399	20250421	135000	6902257360	1894	1894	1894	1894	411
400	20250421	134900	6901478926	1894	1893	1894	1893	206
401	20250421	134800	6901088967	1893	1893	1893	1885	2966
402	20250421	134700	6895478104	1891	1885	1891	1883	4045
403	20250421	134600	6887848601	1885	1890	1890	1885	1518
404	20250421	134500	6884986882	1890	1890	1890	1890	20
405	20250421	134400	6884949082	1890	1884	1890	1884	1014
406	20250421	134300	6883032976	1889	1889	1889	1885	910
407	20250421	134200	6881314935	1883	1883	1884	1883	749
408	20250421	134100	6879904468	1883	1885	1885	1883	996
409	20250421	134000	6878028023	1885	1895	1895	1885	11835
410	20250421	133900	6855657202	1894	1895	1895	1894	1706
411	20250421	133800	6852424773	1895	1895	1895	1895	491
412	20250421	133700	6851494328	1896	1898	1898	1896	4203
413	20250421	133600	6843520809	1898	1902	1902	1898	2684
414	20250421	133500	6838420856	1902	1902	1902	1902	188
415	20250421	133400	6838063280	1901	1902	1902	1901	311
416	20250421	133300	6837471759	1902	1903	1903	1901	1012
417	20250421	133200	6835546744	1903	1903	1903	1903	330
418	20250421	133100	6834918754	1903	1898	1903	1898	2718
419	20250421	133000	6829752789	1901	1900	1901	1900	111
420	20250421	132900	6829541884	1900	1901	1901	1900	504
421	20250421	132800	6828584259	1900	1900	1900	1900	261
422	20250421	132700	6828088359	1899	1901	1902	1899	1131
423	20250421	132600	6825938324	1898	1898	1898	1898	874
424	20250421	132500	6824279472	1901	1901	1901	1901	12
425	20250421	132400	6824256660	1901	1898	1901	1898	1161
426	20250421	132300	6822050649	1898	1897	1898	1897	725
427	20250421	132200	6820675314	1897	1898	1898	1897	112
428	20250421	132100	6820462739	1898	1898	1899	1898	5880
429	20250421	132000	6809302489	1902	1899	1902	1898	1779
430	20250421	131900	6805924543	1902	1902	1902	1902	20
431	20250421	131800	6805886503	1899	1900	1903	1899	864
432	20250421	131700	6804245362	1900	1900	1905	1900	5688
433	20250421	131600	6793434865	1900	1900	1900	1900	400
434	20250421	131500	6792674865	1900	1906	1906	1900	611
435	20250421	131400	6791513899	1900	1904	1904	1900	1406
436	20250421	131300	6788839917	1904	1904	1904	1904	772
437	20250421	131200	6787370029	1904	1904	1904	1903	1507
438	20250421	131100	6784501731	1908	1908	1908	1908	533
439	20250421	131000	6783484767	1905	1905	1905	1905	1200
440	20250421	130900	6781198767	1909	1907	1909	1907	4555
441	20250421	130800	6772506642	1906	1906	1906	1901	1279
442	20250421	130700	6770071448	1906	1905	1906	1905	530
443	20250421	130600	6769061797	1905	1908	1908	1905	1729
444	20250421	130500	6765768031	1908	1906	1908	1905	1791
445	20250421	130400	6762354047	1909	1909	1909	1909	0
446	20250421	130300	6762354047	1909	1908	1909	1907	1049
447	20250421	130200	6760352587	1907	1908	1908	1907	776
448	20250421	130100	6758872242	1908	1908	1909	1908	3134
449	20250421	130000	6752890070	1908	1909	1909	1904	1632
450	20250421	125900	6749778336	1909	1908	1909	1907	1875
451	20250421	125800	6746202118	1908	1910	1911	1906	880
452	20250421	125700	6744521393	1910	1903	1910	1903	9886
453	20250421	125600	6725681134	1904	1902	1904	1902	3486
454	20250421	125500	6719045012	1902	1902	1903	1902	568
455	20250421	125400	6717964669	1902	1898	1902	1898	1566
456	20250421	125300	6714989452	1895	1894	1897	1894	1476
457	20250421	125200	6712192117	1891	1893	1893	1891	431
458	20250421	125100	6711377026	1890	1894	1894	1890	122
459	20250421	125000	6711146406	1890	1895	1896	1890	3561
460	20250421	124900	6704408279	1895	1895	1895	1895	6
461	20250421	124800	6704396909	1896	1895	1896	1895	414
462	20250421	124700	6703612332	1894	1894	1895	1894	108
463	20250421	124600	6703407740	1896	1896	1896	1892	188
464	20250421	124500	6703051296	1898	1894	1898	1890	704
465	20250421	124400	6701717354	1893	1892	1893	1892	47
466	20250421	124300	6701628424	1890	1891	1891	1890	100
467	20250421	124200	6701439355	1890	1891	1894	1890	1318
468	20250421	124100	6698947129	1891	1891	1891	1891	24
469	20250421	124000	6698901745	1892	1891	1892	1884	387
470	20250421	123900	6698170185	1890	1891	1891	1883	1498
471	20250421	123800	6695343598	1882	1892	1892	1881	755
472	20250421	123700	6693922574	1891	1892	1893	1884	2531
473	20250421	123600	6689137367	1893	1892	1893	1889	3842
474	20250421	123500	6681875928	1891	1888	1891	1887	7355
475	20250421	123400	6667993715	1888	1887	1889	1887	6020
476	20250421	123300	6656623679	1887	1886	1888	1886	5337
477	20250421	123200	6646556526	1886	1877	1886	1875	3603
478	20250421	123100	6639796971	1877	1883	1884	1877	1772
479	20250421	123000	6636468574	1877	1882	1883	1877	1725
480	20250421	122900	6633228032	1877	1881	1882	1877	360
481	20250421	122800	6632552007	1881	1884	1884	1873	13863
482	20250421	122700	6606526174	1883	1883	1884	1882	1424
483	20250421	122600	6603846023	1886	1885	1886	1885	63
484	20250421	122500	6603727226	1885	1883	1885	1881	2656
485	20250421	122400	6598727559	1882	1887	1887	1882	2894
486	20250421	122300	6593279022	1883	1887	1887	1883	1112
487	20250421	122200	6591184154	1887	1886	1888	1883	889
488	20250421	122100	6589507426	1887	1886	1887	1882	2459
489	20250421	122000	6584877451	1886	1884	1886	1880	10716
490	20250421	121900	6564711255	1884	1884	1885	1884	3177
491	20250421	121800	6558723221	1890	1884	1890	1883	698
492	20250421	121700	6557408503	1884	1891	1891	1884	316
493	20250421	121600	6556813152	1891	1884	1891	1884	700
494	20250421	121500	6555493603	1891	1888	1891	1888	518
495	20250421	121400	6554515236	1887	1891	1891	1880	8480
496	20250421	121300	6538538700	1891	1890	1891	1890	3667
497	20250421	121200	6531604503	1892	1889	1892	1889	1167
498	20250421	121100	6529399934	1884	1891	1891	1880	22914
499	20250421	121000	6486205758	1891	1889	1891	1888	2464
500	20250421	120900	6481550324	1889	1891	1891	1888	1720
501	20250421	120800	6478301688	1889	1888	1891	1888	3463
502	20250421	120700	6471760994	1888	1891	1891	1887	4392
503	20250421	120600	6463464718	1891	1896	1896	1891	457
504	20250421	120500	6462600126	1896	1897	1897	1890	5053
505	20250421	120400	6453037141	1897	1895	1897	1892	2977
506	20250421	120300	6447396858	1895	1890	1896	1890	5412
507	20250421	120200	6437161501	1890	1892	1895	1890	2117
508	20250421	120100	6433158852	1892	1900	1900	1892	1617
509	20250421	120000	6430097405	1900	1900	1901	1896	998
510	20250421	115900	6428201462	1900	1898	1900	1889	6926
511	20250421	115800	6415087035	1903	1898	1903	1897	2754
512	20250421	115700	6409859512	1898	1900	1900	1890	31692
513	20250421	115600	6349822557	1901	1906	1908	1900	23593
514	20250421	115500	6304950369	1905	1915	1915	1905	20926
515	20250421	115400	6264994903	1913	1914	1914	1913	1179
516	20250421	115300	6262738740	1916	1917	1917	1913	1930
517	20250421	115200	6259042083	1917	1913	1917	1912	1277
518	20250421	115100	6256599648	1913	1911	1917	1911	2128
519	20250421	115000	6252529373	1913	1914	1914	1910	15697
520	20250421	114900	6222515577	1915	1920	1920	1915	4728
521	20250421	114800	6213456353	1919	1917	1919	1914	5002
522	20250421	114700	6203861989	1917	1923	1923	1910	7166
523	20250421	114600	6190165755	1921	1914	1927	1914	5330
524	20250421	114500	6179913213	1913	1914	1917	1913	3380
525	20250421	114400	6173446809	1913	1907	1916	1906	4759
526	20250421	114300	6164349505	1912	1912	1912	1906	23153
527	20250421	114200	6120136008	1911	1916	1916	1911	9642
528	20250421	114100	6101690850	1916	1916	1920	1914	6909
529	20250421	114000	6088461562	1915	1918	1918	1914	6521
530	20250421	113900	6075966695	1921	1917	1921	1916	2033
531	20250421	113800	6072069100	1917	1919	1923	1915	12538
532	20250421	113700	6048046030	1919	1921	1923	1917	7194
533	20250421	113600	6034238757	1922	1921	1924	1920	2461
534	20250421	113500	6029510622	1922	1919	1922	1917	6533
535	20250421	113400	6016979638	1919	1928	1929	1917	31249
536	20250421	113300	5956974072	1924	1925	1931	1919	48353
537	20250421	113200	5864052442	1925	1925	1935	1924	23002
538	20250421	113100	5819742921	1925	1931	1939	1924	17148
539	20250421	113000	5786655995	1932	1939	1939	1920	71952
540	20250421	112900	5647955770	1939	1945	1953	1939	25935
541	20250421	112800	5597613904	1945	1941	1954	1938	33319
542	20250421	112700	5532921016	1941	1939	1947	1939	18751
543	20250421	112600	5496499401	1939	1936	1943	1930	82171
544	20250421	112500	5337482241	1936	1957	1957	1935	113640
545	20250421	112400	5116412068	1957	1957	1976	1954	100974
546	20250421	112300	4918380632	1958	1972	1981	1958	100360
547	20250421	112200	4720742349	1973	1997	2005	1955	259723
548	20250421	112100	4207052048	1993	2040	2055	1991	345586
549	20250421	112000	3511592575	2040	2095	2115	2030	547755
550	20250421	111900	2382429185	2085	2070	2110	2055	470532
551	20250421	111800	1404450500	2025	2025	2025	2025	0
552	20250421	111700	1404450500	2025	1915	2025	1915	176577
553	20250421	111600	1054878661	1916	1915	1916	1915	72
554	20250421	111500	1054740756	1917	1902	1917	1902	4319
555	20250421	111400	1046476300	1902	1902	1902	1902	0
556	20250421	111300	1046476300	1902	1909	1909	1902	371
557	20250421	111200	1045770559	1902	1902	1902	1902	280
558	20250421	111100	1045237999	1902	1902	1902	1902	51
559	20250421	111000	1045140997	1910	1901	1910	1901	285
560	20250421	110900	1044599176	1911	1909	1911	1902	1737
561	20250421	110800	1041281994	1908	1902	1908	1899	10363
562	20250421	110700	1021580277	1902	1910	1914	1902	3967
563	20250421	110600	1014022029	1910	1910	1910	1908	2614
564	20250421	110500	1009032248	1910	1914	1914	1910	3208
565	20250421	110400	1002895435	1914	1920	1921	1914	4704
566	20250421	110300	993877742	1922	1922	1924	1922	4709
567	20250421	110200	984826692	1922	1919	1924	1918	1751
568	20250421	110100	981464525	1919	1919	1926	1919	5307
569	20250421	110000	971280378	1919	1931	1931	1919	3659
570	20250421	105900	964245820	1931	1934	1934	1927	4580
571	20250421	105800	955392008	1933	1923	1934	1919	22303
572	20250421	105700	912387236	1925	1918	1925	1917	6593
573	20250421	105600	899729802	1918	1918	1921	1912	4937
574	20250421	105500	890253859	1918	1925	1926	1917	8622
575	20250421	105400	873677688	1925	1918	1926	1918	7591
576	20250421	105300	859079910	1918	1919	1919	1910	6870
577	20250421	105200	845930329	1918	1911	1921	1911	4324
578	20250421	105100	837640398	1911	1907	1911	1907	1751
579	20250421	105000	834297431	1906	1910	1910	1906	2825
580	20250421	104900	828908546	1911	1912	1912	1908	1383
581	20250421	104800	826264794	1912	1915	1918	1909	7145
582	20250421	104700	812586827	1914	1914	1914	1910	2183
583	20250421	104600	808410547	1914	1911	1915	1909	3304
584	20250421	104500	802095257	1910	1907	1910	1900	9005
585	20250421	104400	784922260	1907	1910	1910	1907	6885
586	20250421	104300	771780281	1910	1913	1914	1910	11357
587	20250421	104200	750064947	1913	1913	1916	1910	8251
588	20250421	104100	734284388	1912	1905	1912	1902	18023
589	20250421	104000	699910795	1903	1896	1903	1896	1601
590	20250421	103900	696867762	1896	1903	1903	1887	26345
591	20250421	103800	647014390	1898	1906	1932	1893	122563
592	20250421	103700	412579184	1904	1895	1922	1886	61762
593	20250421	103600	294934287	1893	1885	1895	1884	18857
594	20250421	103500	259265782	1881	1890	1890	1870	11935
595	20250421	103400	236801358	1889	1890	1894	1880	13600
596	20250421	103300	211139743	1889	1873	1889	1870	16026
597	20250421	103200	180960451	1873	1862	1873	1862	4720
598	20250421	103100	172143199	1859	1856	1862	1856	16730
599	20250421	103000	141057513	1856	1854	1856	1854	100
600	20250421	102900	140872076	1853	1851	1853	1851	113
601	20250421	102800	140662739	1851	1850	1851	1850	957
602	20250421	102700	138892099	1850	1850	1850	1850	0
603	20250421	102600	138892099	1850	1850	1850	1850	0
604	20250421	102500	138892099	1850	1850	1850	1850	15
605	20250421	102400	138864349	1849	1844	1849	1844	5192
606	20250421	102300	129274597	1844	1845	1845	1843	1387
607	20250421	102200	126717149	1845	1846	1846	1845	539
608	20250421	102100	125722679	1846	1846	1846	1846	0
609	20250421	102000	125722679	1846	1846	1846	1846	5
610	20250421	101900	125713449	1846	1846	1846	1846	0
611	20250421	101800	125713449	1846	1846	1846	1846	0
612	20250421	101700	125713449	1846	1846	1846	1846	2000
613	20250421	101600	122021449	1846	1846	1846	1846	0
614	20250421	101500	122021449	1846	1847	1847	1846	450
615	20250421	101400	121190747	1847	1846	1847	1846	2829
616	20250421	101300	115965656	1846	1847	1847	1846	946
617	20250421	101200	114219062	1847	1847	1847	1847	1229
618	20250421	101100	111949099	1847	1849	1849	1847	1342
619	20250421	101000	109470405	1848	1850	1850	1848	99
620	20250421	100900	109287315	1849	1849	1849	1849	108
621	20250421	100800	109087623	1849	1849	1849	1848	1082
622	20250421	100700	107087986	1850	1850	1850	1850	0
623	20250421	100600	107087986	1850	1850	1850	1850	1
624	20250421	100500	107086136	1850	1850	1851	1850	193
625	20250421	100400	106729081	1850	1851	1851	1850	504
626	20250421	100300	105796277	1850	1850	1850	1850	3
627	20250421	100200	105790727	1851	1851	1851	1851	623
628	20250421	100100	104637554	1851	1851	1851	1851	298
629	20250421	100000	104085956	1851	1851	1851	1851	54
630	20250421	095900	103986002	1851	1851	1851	1851	0
631	20250421	095800	103986002	1851	1851	1851	1851	43
632	20250421	095700	103906409	1851	1849	1851	1849	437
633	20250421	095600	103097985	1857	1857	1857	1857	0
634	20250421	095500	103097985	1857	1857	1857	1857	0
635	20250421	095400	103097985	1857	1857	1857	1857	328
636	20250421	095300	102488889	1857	1857	1857	1857	1
637	20250421	095200	102487032	1859	1855	1859	1855	5240
638	20250421	095100	92751395	1855	1855	1855	1855	6
639	20250421	095000	92740265	1855	1855	1855	1855	54
640	20250421	094900	92640095	1855	1850	1855	1850	345
641	20250421	094800	92001830	1851	1855	1855	1850	247
642	20250421	094700	91544815	1858	1857	1858	1857	588
643	20250421	094600	90452456	1858	1852	1858	1852	1210
644	20250421	094500	88208339	1852	1852	1852	1852	100
645	20250421	094400	88023139	1852	1850	1852	1847	448
646	20250421	094300	87194240	1850	1850	1850	1850	1000
647	20250421	094200	85344240	1852	1852	1852	1852	100
648	20250421	094100	85159040	1852	1852	1852	1852	191
649	20250421	094000	84805308	1852	1850	1852	1850	331
650	20250421	093900	84192376	1850	1848	1850	1848	874
651	20250421	093800	82576452	1847	1848	1848	1847	34
652	20250421	093700	82513645	1848	1848	1848	1848	178
653	20250421	093600	82184701	1848	1848	1848	1848	200
654	20250421	093500	81815101	1848	1848	1848	1848	0
655	20250421	093400	81815101	1848	1848	1848	1848	1
656	20250421	093300	81813253	1848	1847	1848	1847	405
657	20250421	093200	81065118	1848	1847	1848	1847	742
658	20250421	093100	79693916	1847	1847	1847	1847	62
659	20250421	093000	79579402	1846	1847	1847	1846	120
660	20250421	092900	79357786	1847	1847	1847	1847	341
661	20250421	092800	78727959	1847	1847	1847	1847	10
662	20250421	092700	78709489	1846	1840	1846	1840	625
663	20250421	092600	77556375	1845	1845	1845	1845	241
664	20250421	092500	77111730	1845	1846	1846	1845	609
665	20250421	092400	75988032	1846	1845	1846	1845	401
666	20250421	092300	75248186	1840	1849	1849	1840	53
667	20250421	092200	75150639	1840	1839	1840	1839	113
668	20250421	092100	74942781	1849	1844	1849	1844	5893
669	20250421	092000	64067898	1844	1843	1844	1843	318
670	20250421	091900	63481532	1844	1837	1844	1837	69
671	20250421	091800	63354452	1831	1838	1838	1831	716
672	20250421	091700	62042438	1837	1837	1837	1837	6
673	20250421	091600	62031416	1837	1835	1837	1835	728
674	20250421	091500	60694119	1829	1827	1833	1827	117
675	20250421	091400	60479998	1826	1839	1840	1826	2551
676	20250421	091300	55811479	1839	1842	1842	1838	187
677	20250421	091200	55467428	1842	1844	1844	1840	565
678	20250421	091100	54427502	1842	1841	1842	1841	212
679	20250421	091000	54037198	1841	1843	1848	1841	3547
680	20250421	090900	47490809	1843	1843	1843	1843	7
681	20250421	090800	47477908	1843	1844	1845	1843	434
682	20250421	090700	46677399	1844	1841	1844	1841	176
683	20250421	090600	46352867	1844	1844	1847	1840	633
684	20250421	090500	45184612	1844	1840	1844	1840	41
685	20250421	090400	45109160	1840	1836	1840	1835	394
686	20250421	090300	44385497	1836	1835	1836	1835	974
687	20250421	090200	42598206	1835	1827	1835	1827	17
688	20250421	090100	42567099	1826	1829	1829	1826	356
689	20250421	090000	41916208	1829	1843	1849	1829	18984