KissMeData/344860/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	205800	255678212	1850	1850	1850	1850	4746
3	20250422	205700	255678212	1850	1850	1850	1850	0
4	20250422	205600	255678212	1850	1850	1850	1850	0
5	20250422	205500	255678212	1850	1850	1850	1850	0
6	20250422	205400	255678212	1850	1850	1850	1850	0
7	20250422	205300	255678212	1850	1850	1850	1850	0
8	20250422	205200	255678212	1850	1850	1850	1850	0
9	20250422	205100	255678212	1850	1850	1850	1850	0
10	20250422	205000	255678212	1850	1850	1850	1850	0
11	20250422	204900	255678212	1850	1850	1850	1850	0
12	20250422	204800	255678212	1850	1850	1850	1850	0
13	20250422	204700	255678212	1850	1850	1850	1850	0
14	20250422	204600	255678212	1850	1850	1850	1850	0
15	20250422	204500	255678212	1850	1850	1850	1850	0
16	20250422	204400	255678212	1850	1850	1850	1850	0
17	20250422	204300	255678212	1850	1850	1850	1850	0
18	20250422	204200	255678212	1850	1850	1850	1850	0
19	20250422	204100	255678212	1850	1850	1850	1850	0
20	20250422	204000	255678212	1850	1850	1850	1850	0
21	20250422	203900	255678212	1850	1850	1850	1850	0
22	20250422	203800	255678212	1850	1850	1850	1850	0
23	20250422	203700	255678212	1850	1850	1850	1850	0
24	20250422	203600	255678212	1850	1850	1850	1850	0
25	20250422	203500	255678212	1850	1850	1850	1850	0
26	20250422	203400	255678212	1850	1850	1850	1850	0
27	20250422	203300	255678212	1850	1850	1850	1850	0
28	20250422	203200	255678212	1850	1850	1850	1850	0
29	20250422	203100	255678212	1850	1850	1850	1850	0
30	20250422	203000	255678212	1850	1850	1850	1850	0
31	20250422	202900	255678212	1850	1850	1850	1850	0
32	20250422	202800	255678212	1850	1850	1850	1850	4746
33	20250422	202700	255678212	1850	1850	1850	1850	0
34	20250422	202600	255678212	1850	1850	1850	1850	0
35	20250422	202500	255678212	1850	1850	1850	1850	0
36	20250422	202400	255678212	1850	1850	1850	1850	0
37	20250422	202300	255678212	1850	1850	1850	1850	0
38	20250422	202200	255678212	1850	1850	1850	1850	0
39	20250422	202100	255678212	1850	1850	1850	1850	0
40	20250422	202000	255678212	1850	1850	1850	1850	0
41	20250422	201900	255678212	1850	1850	1850	1850	0
42	20250422	201800	255678212	1850	1850	1850	1850	0
43	20250422	201700	255678212	1850	1850	1850	1850	0
44	20250422	201600	255678212	1850	1850	1850	1850	0
45	20250422	201500	255678212	1850	1850	1850	1850	0
46	20250422	201400	255678212	1850	1850	1850	1850	0
47	20250422	201300	255678212	1850	1850	1850	1850	0
48	20250422	201200	255678212	1850	1850	1850	1850	0
49	20250422	201100	255678212	1850	1850	1850	1850	0
50	20250422	201000	255678212	1850	1850	1850	1850	0
51	20250422	200900	255678212	1850	1850	1850	1850	0
52	20250422	200800	255678212	1850	1850	1850	1850	0
53	20250422	200700	255678212	1850	1850	1850	1850	0
54	20250422	200600	255678212	1850	1850	1850	1850	0
55	20250422	200500	255678212	1850	1850	1850	1850	0
56	20250422	200400	255678212	1850	1850	1850	1850	0
57	20250422	200300	255678212	1850	1850	1850	1850	0
58	20250422	200200	255678212	1850	1850	1850	1850	0
59	20250422	200100	255678212	1850	1850	1850	1850	0
60	20250422	200000	255678212	1850	1850	1850	1850	0
61	20250422	195900	255678212	1850	1850	1850	1850	0
62	20250422	195800	255678212	1850	1850	1850	1850	4746
63	20250422	195700	255678212	1850	1850	1850	1850	0
64	20250422	195600	255678212	1850	1850	1850	1850	0
65	20250422	195500	255678212	1850	1850	1850	1850	0
66	20250422	195400	255678212	1850	1850	1850	1850	0
67	20250422	195300	255678212	1850	1850	1850	1850	0
68	20250422	195200	255678212	1850	1850	1850	1850	0
69	20250422	195100	255678212	1850	1850	1850	1850	0
70	20250422	195000	255678212	1850	1850	1850	1850	0
71	20250422	194900	255678212	1850	1850	1850	1850	0
72	20250422	194800	255678212	1850	1850	1850	1850	0
73	20250422	194700	255678212	1850	1850	1850	1850	0
74	20250422	194600	255678212	1850	1850	1850	1850	0
75	20250422	194500	255678212	1850	1850	1850	1850	0
76	20250422	194400	255678212	1850	1850	1850	1850	0
77	20250422	194300	255678212	1850	1850	1850	1850	0
78	20250422	194200	255678212	1850	1850	1850	1850	0
79	20250422	194100	255678212	1850	1850	1850	1850	0
80	20250422	194000	255678212	1850	1850	1850	1850	0
81	20250422	193900	255678212	1850	1850	1850	1850	0
82	20250422	193800	255678212	1850	1850	1850	1850	0
83	20250422	193700	255678212	1850	1850	1850	1850	0
84	20250422	193600	255678212	1850	1850	1850	1850	0
85	20250422	193500	255678212	1850	1850	1850	1850	0
86	20250422	193400	255678212	1850	1850	1850	1850	0
87	20250422	193300	255678212	1850	1850	1850	1850	0
88	20250422	193200	255678212	1850	1850	1850	1850	0
89	20250422	193100	255678212	1850	1850	1850	1850	0
90	20250422	193000	255678212	1850	1850	1850	1850	0
91	20250422	192900	255678212	1850	1850	1850	1850	0
92	20250422	192800	255678212	1850	1850	1850	1850	4746
93	20250422	192700	255678212	1850	1850	1850	1850	0
94	20250422	192600	255678212	1850	1850	1850	1850	0
95	20250422	192500	255678212	1850	1850	1850	1850	0
96	20250422	192400	255678212	1850	1850	1850	1850	0
97	20250422	192300	255678212	1850	1850	1850	1850	0
98	20250422	192200	255678212	1850	1850	1850	1850	0
99	20250422	192100	255678212	1850	1850	1850	1850	0
100	20250422	192000	255678212	1850	1850	1850	1850	0
101	20250422	191900	255678212	1850	1850	1850	1850	0
102	20250422	191800	255678212	1850	1850	1850	1850	0
103	20250422	191700	255678212	1850	1850	1850	1850	0
104	20250422	191600	255678212	1850	1850	1850	1850	0
105	20250422	191500	255678212	1850	1850	1850	1850	0
106	20250422	191400	255678212	1850	1850	1850	1850	0
107	20250422	191300	255678212	1850	1850	1850	1850	0
108	20250422	191200	255678212	1850	1850	1850	1850	0
109	20250422	191100	255678212	1850	1850	1850	1850	0
110	20250422	191000	255678212	1850	1850	1850	1850	0
111	20250422	190900	255678212	1850	1850	1850	1850	0
112	20250422	190800	255678212	1850	1850	1850	1850	0
113	20250422	190700	255678212	1850	1850	1850	1850	0
114	20250422	190600	255678212	1850	1850	1850	1850	0
115	20250422	190500	255678212	1850	1850	1850	1850	0
116	20250422	190400	255678212	1850	1850	1850	1850	0
117	20250422	190300	255678212	1850	1850	1850	1850	0
118	20250422	190200	255678212	1850	1850	1850	1850	0
119	20250422	190100	255678212	1850	1850	1850	1850	0
120	20250422	190000	255678212	1850	1850	1850	1850	0
121	20250422	185900	255678212	1850	1850	1850	1850	0
122	20250422	185800	255678212	1850	1850	1850	1850	4746
123	20250422	185700	255678212	1850	1850	1850	1850	0
124	20250422	185600	255678212	1850	1850	1850	1850	0
125	20250422	185500	255678212	1850	1850	1850	1850	0
126	20250422	185400	255678212	1850	1850	1850	1850	0
127	20250422	185300	255678212	1850	1850	1850	1850	0
128	20250422	185200	255678212	1850	1850	1850	1850	0
129	20250422	185100	255678212	1850	1850	1850	1850	0
130	20250422	185000	255678212	1850	1850	1850	1850	0
131	20250422	184900	255678212	1850	1850	1850	1850	0
132	20250422	184800	255678212	1850	1850	1850	1850	0
133	20250422	184700	255678212	1850	1850	1850	1850	0
134	20250422	184600	255678212	1850	1850	1850	1850	0
135	20250422	184500	255678212	1850	1850	1850	1850	0
136	20250422	184400	255678212	1850	1850	1850	1850	0
137	20250422	184300	255678212	1850	1850	1850	1850	0
138	20250422	184200	255678212	1850	1850	1850	1850	0
139	20250422	184100	255678212	1850	1850	1850	1850	0
140	20250422	184000	255678212	1850	1850	1850	1850	0
141	20250422	183900	255678212	1850	1850	1850	1850	0
142	20250422	183800	255678212	1850	1850	1850	1850	0
143	20250422	183700	255678212	1850	1850	1850	1850	0
144	20250422	183600	255678212	1850	1850	1850	1850	0
145	20250422	183500	255678212	1850	1850	1850	1850	0
146	20250422	183400	255678212	1850	1850	1850	1850	0
147	20250422	183300	255678212	1850	1850	1850	1850	0
148	20250422	183200	255678212	1850	1850	1850	1850	0
149	20250422	183100	255678212	1850	1850	1850	1850	0
150	20250422	183000	255678212	1850	1850	1850	1850	0
151	20250422	182900	255678212	1850	1850	1850	1850	0
152	20250422	182800	255678212	1850	1850	1850	1850	4746
153	20250422	182700	255678212	1850	1850	1850	1850	0
154	20250422	182600	255678212	1850	1850	1850	1850	0
155	20250422	182500	255678212	1850	1850	1850	1850	0
156	20250422	182400	255678212	1850	1850	1850	1850	0
157	20250422	182300	255678212	1850	1850	1850	1850	0
158	20250422	182200	255678212	1850	1850	1850	1850	0
159	20250422	182100	255678212	1850	1850	1850	1850	0
160	20250422	182000	255678212	1850	1850	1850	1850	0
161	20250422	181900	255678212	1850	1850	1850	1850	0
162	20250422	181800	255678212	1850	1850	1850	1850	0
163	20250422	181700	255678212	1850	1850	1850	1850	0
164	20250422	181600	255678212	1850	1850	1850	1850	0
165	20250422	181500	255678212	1850	1850	1850	1850	0
166	20250422	181400	255678212	1850	1850	1850	1850	0
167	20250422	181300	255678212	1850	1850	1850	1850	0
168	20250422	181200	255678212	1850	1850	1850	1850	0
169	20250422	181100	255678212	1850	1850	1850	1850	0
170	20250422	181000	255678212	1850	1850	1850	1850	0
171	20250422	180900	255678212	1850	1850	1850	1850	0
172	20250422	180800	255678212	1850	1850	1850	1850	0
173	20250422	180700	255678212	1850	1850	1850	1850	0
174	20250422	180600	255678212	1850	1850	1850	1850	0
175	20250422	180500	255678212	1850	1850	1850	1850	0
176	20250422	180400	255678212	1850	1850	1850	1850	0
177	20250422	180300	255678212	1850	1850	1850	1850	0
178	20250422	180200	255678212	1850	1850	1850	1850	0
179	20250422	180100	255678212	1850	1850	1850	1850	0
180	20250422	180000	255678212	1850	1850	1850	1850	0
181	20250422	175900	255678212	1850	1850	1850	1850	0
182	20250422	175800	255678212	1850	1850	1850	1850	4746
183	20250422	175700	255678212	1850	1850	1850	1850	0
184	20250422	175600	255678212	1850	1850	1850	1850	0
185	20250422	175500	255678212	1850	1850	1850	1850	0
186	20250422	175400	255678212	1850	1850	1850	1850	0
187	20250422	175300	255678212	1850	1850	1850	1850	0
188	20250422	175200	255678212	1850	1850	1850	1850	0
189	20250422	175100	255678212	1850	1850	1850	1850	0
190	20250422	175000	255678212	1850	1850	1850	1850	0
191	20250422	174900	255678212	1850	1850	1850	1850	0
192	20250422	174800	255678212	1850	1850	1850	1850	0
193	20250422	174700	255678212	1850	1850	1850	1850	0
194	20250422	174600	255678212	1850	1850	1850	1850	0
195	20250422	174500	255678212	1850	1850	1850	1850	0
196	20250422	174400	255678212	1850	1850	1850	1850	0
197	20250422	174300	255678212	1850	1850	1850	1850	0
198	20250422	174200	255678212	1850	1850	1850	1850	0
199	20250422	174100	255678212	1850	1850	1850	1850	0
200	20250422	174000	255678212	1850	1850	1850	1850	0
201	20250422	173900	255678212	1850	1850	1850	1850	0
202	20250422	173800	255678212	1850	1850	1850	1850	0
203	20250422	173700	255678212	1850	1850	1850	1850	0
204	20250422	173600	255678212	1850	1850	1850	1850	0
205	20250422	173500	255678212	1850	1850	1850	1850	0
206	20250422	173400	255678212	1850	1850	1850	1850	0
207	20250422	173300	255678212	1850	1850	1850	1850	0
208	20250422	173200	255678212	1850	1850	1850	1850	0
209	20250422	173100	255678212	1850	1850	1850	1850	0
210	20250422	173000	255678212	1850	1850	1850	1850	0
211	20250422	172900	255678212	1850	1850	1850	1850	0
212	20250422	172800	255678212	1850	1850	1850	1850	4746
213	20250422	172700	255678212	1850	1850	1850	1850	0
214	20250422	172600	255678212	1850	1850	1850	1850	0
215	20250422	172500	255678212	1850	1850	1850	1850	0
216	20250422	172400	255678212	1850	1850	1850	1850	0
217	20250422	172300	255678212	1850	1850	1850	1850	0
218	20250422	172200	255678212	1850	1850	1850	1850	0
219	20250422	172100	255678212	1850	1850	1850	1850	0
220	20250422	172000	255678212	1850	1850	1850	1850	0
221	20250422	171900	255678212	1850	1850	1850	1850	0
222	20250422	171800	255678212	1850	1850	1850	1850	0
223	20250422	171700	255678212	1850	1850	1850	1850	0
224	20250422	171600	255678212	1850	1850	1850	1850	0
225	20250422	171500	255678212	1850	1850	1850	1850	0
226	20250422	171400	255678212	1850	1850	1850	1850	0
227	20250422	171300	255678212	1850	1850	1850	1850	0
228	20250422	171200	255678212	1850	1850	1850	1850	0
229	20250422	171100	255678212	1850	1850	1850	1850	0
230	20250422	171000	255678212	1850	1850	1850	1850	0
231	20250422	170900	255678212	1850	1850	1850	1850	0
232	20250422	170800	255678212	1850	1850	1850	1850	0
233	20250422	170700	255678212	1850	1850	1850	1850	0
234	20250422	170600	255678212	1850	1850	1850	1850	0
235	20250422	170500	255678212	1850	1850	1850	1850	0
236	20250422	170400	255678212	1850	1850	1850	1850	0
237	20250422	170300	255678212	1850	1850	1850	1850	0
238	20250422	170200	255678212	1850	1850	1850	1850	0
239	20250422	170100	255678212	1850	1850	1850	1850	0
240	20250422	170000	255678212	1850	1850	1850	1850	0
241	20250422	165900	255678212	1850	1850	1850	1850	0
242	20250422	165800	255678212	1850	1850	1850	1850	4746
243	20250422	165700	255678212	1850	1850	1850	1850	0
244	20250422	165600	255678212	1850	1850	1850	1850	0
245	20250422	165500	255678212	1850	1850	1850	1850	0
246	20250422	165400	255678212	1850	1850	1850	1850	0
247	20250422	165300	255678212	1850	1850	1850	1850	0
248	20250422	165200	255678212	1850	1850	1850	1850	0
249	20250422	165100	255678212	1850	1850	1850	1850	0
250	20250422	165000	255678212	1850	1850	1850	1850	0
251	20250422	164900	255678212	1850	1850	1850	1850	0
252	20250422	164800	255678212	1850	1850	1850	1850	0
253	20250422	164700	255678212	1850	1850	1850	1850	0
254	20250422	164600	255678212	1850	1850	1850	1850	0
255	20250422	164500	255678212	1850	1850	1850	1850	0
256	20250422	164400	255678212	1850	1850	1850	1850	0
257	20250422	164300	255678212	1850	1850	1850	1850	0
258	20250422	164200	255678212	1850	1850	1850	1850	0
259	20250422	164100	255678212	1850	1850	1850	1850	0
260	20250422	164000	255678212	1850	1850	1850	1850	0
261	20250422	163900	255678212	1850	1850	1850	1850	0
262	20250422	163800	255678212	1850	1850	1850	1850	0
263	20250422	163700	255678212	1850	1850	1850	1850	0
264	20250422	163600	255678212	1850	1850	1850	1850	0
265	20250422	163500	255678212	1850	1850	1850	1850	0
266	20250422	163400	255678212	1850	1850	1850	1850	0
267	20250422	163300	255678212	1850	1850	1850	1850	0
268	20250422	163200	255678212	1850	1850	1850	1850	0
269	20250422	163100	255678212	1850	1850	1850	1850	0
270	20250422	163000	255678212	1850	1850	1850	1850	0
271	20250422	162900	255678212	1850	1850	1850	1850	0
272	20250422	162800	255678212	1850	1850	1850	1850	4746
273	20250422	162700	255678212	1850	1850	1850	1850	0
274	20250422	162600	255678212	1850	1850	1850	1850	0
275	20250422	162500	255678212	1850	1850	1850	1850	0
276	20250422	162400	255678212	1850	1850	1850	1850	0
277	20250422	162300	255678212	1850	1850	1850	1850	0
278	20250422	162200	255678212	1850	1850	1850	1850	0
279	20250422	162100	255678212	1850	1850	1850	1850	0
280	20250422	162000	255678212	1850	1850	1850	1850	0
281	20250422	161900	255678212	1850	1850	1850	1850	0
282	20250422	161800	255678212	1850	1850	1850	1850	0
283	20250422	161700	255678212	1850	1850	1850	1850	0
284	20250422	161600	255678212	1850	1850	1850	1850	0
285	20250422	161500	255678212	1850	1850	1850	1850	0
286	20250422	161400	255678212	1850	1850	1850	1850	0
287	20250422	161300	255678212	1850	1850	1850	1850	0
288	20250422	161200	255678212	1850	1850	1850	1850	0
289	20250422	161100	255678212	1850	1850	1850	1850	0
290	20250422	161000	255678212	1850	1850	1850	1850	0
291	20250422	160900	255678212	1850	1850	1850	1850	0
292	20250422	160800	255678212	1850	1850	1850	1850	0
293	20250422	160700	255678212	1850	1850	1850	1850	0
294	20250422	160600	255678212	1850	1850	1850	1850	0
295	20250422	160500	255678212	1850	1850	1850	1850	0
296	20250422	160400	255678212	1850	1850	1850	1850	0
297	20250422	160300	255678212	1850	1850	1850	1850	0
298	20250422	160200	255678212	1850	1850	1850	1850	0
299	20250422	160100	255678212	1850	1850	1850	1850	0
300	20250422	160000	255678212	1850	1850	1850	1850	0
301	20250422	155900	255678212	1850	1850	1850	1850	0
302	20250422	155800	255678212	1850	1850	1850	1850	4746
303	20250422	155700	255678212	1850	1850	1850	1850	0
304	20250422	155600	255678212	1850	1850	1850	1850	0
305	20250422	155500	255678212	1850	1850	1850	1850	0
306	20250422	155400	255678212	1850	1850	1850	1850	0
307	20250422	155300	255678212	1850	1850	1850	1850	0
308	20250422	155200	255678212	1850	1850	1850	1850	0
309	20250422	155100	255678212	1850	1850	1850	1850	0
310	20250422	155000	255678212	1850	1850	1850	1850	0
311	20250422	154900	255678212	1850	1850	1850	1850	0
312	20250422	154800	255678212	1850	1850	1850	1850	0
313	20250422	154700	255678212	1850	1850	1850	1850	0
314	20250422	154600	255678212	1850	1850	1850	1850	0
315	20250422	154500	255678212	1850	1850	1850	1850	0
316	20250422	154400	255678212	1850	1850	1850	1850	0
317	20250422	154300	255678212	1850	1850	1850	1850	0
318	20250422	154200	255678212	1850	1850	1850	1850	0
319	20250422	154100	255678212	1850	1850	1850	1850	0
320	20250422	154000	255678212	1850	1850	1850	1850	0
321	20250422	153900	255678212	1850	1850	1850	1850	0
322	20250422	153800	255678212	1850	1850	1850	1850	0
323	20250422	153700	255678212	1850	1850	1850	1850	0
324	20250422	153600	255678212	1850	1850	1850	1850	0
325	20250422	153500	255678212	1850	1850	1850	1850	0
326	20250422	153400	255678212	1850	1850	1850	1850	0
327	20250422	153300	255678212	1850	1850	1850	1850	0
328	20250422	153200	255678212	1850	1850	1850	1850	0
329	20250422	153100	255678212	1850	1850	1850	1850	0
330	20250422	153000	255678212	1850	1850	1850	1850	4746
331	20250422	152900	246898112	1851	1851	1851	1851	0
332	20250422	152800	246898112	1851	1851	1851	1851	0
333	20250422	152700	246898112	1851	1851	1851	1851	0
334	20250422	152600	246898112	1851	1851	1851	1851	0
335	20250422	152500	246898112	1851	1851	1851	1851	0
336	20250422	152400	246898112	1851	1851	1851	1851	0
337	20250422	152300	246898112	1851	1851	1851	1851	0
338	20250422	152200	246898112	1851	1851	1851	1851	0
339	20250422	152100	246898112	1851	1851	1851	1851	0
340	20250422	152000	246898112	1851	1851	1851	1851	0
341	20250422	151900	246898112	1851	1852	1852	1851	1486
342	20250422	151800	244147152	1852	1854	1854	1852	566
343	20250422	151700	243098765	1854	1854	1854	1854	0
344	20250422	151600	243098765	1854	1854	1854	1854	11
345	20250422	151500	243078371	1854	1854	1854	1854	0
346	20250422	151400	243078371	1854	1854	1854	1854	0
347	20250422	151300	243078371	1854	1854	1854	1854	0
348	20250422	151200	243078371	1854	1854	1854	1854	0
349	20250422	151100	243078371	1854	1854	1854	1854	0
350	20250422	151000	243078371	1854	1854	1854	1854	11
351	20250422	150900	243057977	1854	1854	1854	1854	60
352	20250422	150800	242946737	1854	1854	1854	1854	100
353	20250422	150700	242761337	1861	1861	1861	1861	0
354	20250422	150600	242761337	1861	1861	1861	1861	5
355	20250422	150500	242752032	1853	1853	1853	1853	0
356	20250422	150400	242752032	1853	1854	1854	1853	1000
357	20250422	150300	240898253	1861	1861	1861	1861	0
358	20250422	150200	240898253	1861	1861	1861	1861	36
359	20250422	150100	240831257	1861	1861	1861	1861	46
360	20250422	150000	240745651	1863	1863	1863	1863	0
361	20250422	145900	240745651	1863	1863	1863	1863	1494
362	20250422	145800	237962329	1863	1863	1863	1863	0
363	20250422	145700	237962329	1863	1863	1863	1863	0
364	20250422	145600	237962329	1863	1865	1865	1863	500
365	20250422	145500	237030460	1865	1865	1865	1865	1
366	20250422	145400	237028595	1864	1864	1864	1864	271
367	20250422	145300	236523451	1863	1863	1863	1863	0
368	20250422	145200	236523451	1863	1863	1863	1863	0
369	20250422	145100	236523451	1863	1863	1863	1863	0
370	20250422	145000	236523451	1863	1865	1865	1863	490
371	20250422	144900	235609701	1863	1863	1863	1863	0
372	20250422	144800	235609701	1863	1863	1863	1863	60
373	20250422	144700	235497921	1867	1867	1867	1867	0
374	20250422	144600	235497921	1867	1867	1867	1867	1
375	20250422	144500	235496054	1862	1862	1862	1862	0
376	20250422	144400	235496054	1862	1860	1862	1860	147
377	20250422	144300	235222342	1860	1859	1860	1859	458
378	20250422	144200	234370721	1859	1859	1859	1859	0
379	20250422	144100	234370721	1859	1859	1859	1859	38
380	20250422	144000	234300079	1858	1858	1858	1858	0
381	20250422	143900	234300079	1858	1858	1858	1858	0
382	20250422	143800	234300079	1858	1858	1858	1858	0
383	20250422	143700	234300079	1858	1858	1858	1858	2
384	20250422	143600	234296363	1858	1858	1858	1858	0
385	20250422	143500	234296363	1858	1858	1858	1858	0
386	20250422	143400	234296363	1858	1858	1858	1858	0
387	20250422	143300	234296363	1858	1858	1858	1858	0
388	20250422	143200	234296363	1858	1858	1858	1858	0
389	20250422	143100	234296363	1858	1859	1859	1858	635
390	20250422	143000	233116512	1861	1861	1861	1861	6
391	20250422	142900	233105346	1861	1859	1861	1859	24
392	20250422	142800	233060697	1858	1858	1858	1858	0
393	20250422	142700	233060697	1858	1858	1858	1858	0
394	20250422	142600	233060697	1858	1858	1858	1858	200
395	20250422	142500	232689097	1858	1858	1858	1858	0
396	20250422	142400	232689097	1858	1858	1858	1858	0
397	20250422	142300	232689097	1858	1858	1858	1858	0
398	20250422	142200	232689097	1858	1858	1858	1858	0
399	20250422	142100	232689097	1858	1858	1858	1858	0
400	20250422	142000	232689097	1858	1858	1858	1858	0
401	20250422	141900	232689097	1858	1858	1858	1858	0
402	20250422	141800	232689097	1858	1858	1858	1858	0
403	20250422	141700	232689097	1858	1858	1858	1858	0
404	20250422	141600	232689097	1858	1858	1858	1858	0
405	20250422	141500	232689097	1858	1858	1858	1858	0
406	20250422	141400	232689097	1858	1858	1858	1858	0
407	20250422	141300	232689097	1858	1858	1858	1858	0
408	20250422	141200	232689097	1858	1858	1858	1858	0
409	20250422	141100	232689097	1858	1855	1858	1855	811
410	20250422	141000	231182450	1851	1851	1851	1851	7
411	20250422	140900	231169493	1855	1855	1855	1855	0
412	20250422	140800	231169493	1855	1855	1855	1855	0
413	20250422	140700	231169493	1855	1855	1855	1855	0
414	20250422	140600	231169493	1855	1855	1855	1855	0
415	20250422	140500	231169493	1855	1855	1855	1855	54
416	20250422	140400	231069323	1852	1852	1852	1852	0
417	20250422	140300	231069323	1852	1852	1852	1852	20
418	20250422	140200	231032283	1850	1850	1850	1850	0
419	20250422	140100	231032283	1850	1850	1850	1850	0
420	20250422	140000	231032283	1850	1850	1850	1850	0
421	20250422	135900	231032283	1850	1850	1850	1850	0
422	20250422	135800	231032283	1850	1850	1850	1850	0
423	20250422	135700	231032283	1850	1850	1850	1850	8
424	20250422	135600	231017483	1849	1849	1849	1849	0
425	20250422	135500	231017483	1849	1849	1849	1849	0
426	20250422	135400	231017483	1849	1849	1849	1849	0
427	20250422	135300	231017483	1849	1849	1849	1849	0
428	20250422	135200	231017483	1849	1850	1850	1849	2137
429	20250422	135100	227064311	1854	1854	1854	1854	0
430	20250422	135000	227064311	1854	1854	1854	1854	10
431	20250422	134900	227045771	1850	1850	1850	1850	0
432	20250422	134800	227045771	1850	1850	1850	1850	0
433	20250422	134700	227045771	1850	1850	1850	1850	0
434	20250422	134600	227045771	1850	1850	1850	1850	0
435	20250422	134500	227045771	1850	1854	1854	1850	5000
436	20250422	134400	217788263	1854	1857	1857	1854	168
437	20250422	134300	217476547	1858	1858	1858	1858	0
438	20250422	134200	217476547	1858	1858	1858	1858	0
439	20250422	134100	217476547	1858	1858	1858	1858	0
440	20250422	134000	217476547	1858	1858	1858	1858	11
441	20250422	133900	217456109	1857	1857	1857	1857	0
442	20250422	133800	217456109	1857	1857	1857	1857	89
443	20250422	133700	217290836	1857	1857	1857	1857	0
444	20250422	133600	217290836	1857	1857	1857	1857	0
445	20250422	133500	217290836	1857	1857	1857	1857	11
446	20250422	133400	217270409	1857	1857	1857	1857	0
447	20250422	133300	217270409	1857	1857	1857	1857	0
448	20250422	133200	217270409	1857	1857	1857	1857	0
449	20250422	133100	217270409	1857	1857	1857	1857	19
450	20250422	133000	217235126	1858	1858	1858	1858	22
451	20250422	132900	217194250	1861	1861	1861	1861	0
452	20250422	132800	217194250	1861	1861	1861	1861	0
453	20250422	132700	217194250	1861	1861	1861	1861	0
454	20250422	132600	217194250	1861	1861	1861	1861	0
455	20250422	132500	217194250	1861	1861	1861	1861	0
456	20250422	132400	217194250	1861	1861	1861	1861	100
457	20250422	132300	217008150	1861	1861	1861	1861	400
458	20250422	132200	216263750	1861	1861	1861	1861	0
459	20250422	132100	216263750	1861	1861	1861	1861	0
460	20250422	132000	216263750	1861	1861	1861	1861	0
461	20250422	131900	216263750	1861	1861	1861	1861	0
462	20250422	131800	216263750	1861	1860	1861	1860	45
463	20250422	131700	216180006	1858	1858	1858	1858	12
464	20250422	131600	216157710	1861	1861	1861	1861	0
465	20250422	131500	216157710	1861	1861	1861	1861	0
466	20250422	131400	216157710	1861	1861	1861	1861	0
467	20250422	131300	216157710	1861	1861	1861	1861	0
468	20250422	131200	216157710	1861	1861	1861	1861	0
469	20250422	131100	216157710	1861	1861	1861	1861	0
470	20250422	131000	216157710	1861	1861	1861	1861	0
471	20250422	130900	216157710	1861	1861	1861	1861	0
472	20250422	130800	216157710	1861	1861	1861	1861	0
473	20250422	130700	216157710	1861	1861	1861	1861	0
474	20250422	130600	216157710	1861	1861	1861	1861	44
475	20250422	130500	216075826	1854	1854	1854	1854	308
476	20250422	130400	215504794	1854	1854	1854	1854	0
477	20250422	130300	215504794	1854	1854	1854	1854	0
478	20250422	130200	215504794	1854	1854	1854	1854	0
479	20250422	130100	215504794	1854	1854	1854	1854	0
480	20250422	130000	215504794	1854	1854	1854	1854	0
481	20250422	125900	215504794	1854	1854	1854	1854	25
482	20250422	125800	215458444	1853	1854	1854	1853	113
483	20250422	125700	215248990	1854	1854	1854	1854	0
484	20250422	125600	215248990	1854	1854	1854	1854	0
485	20250422	125500	215248990	1854	1854	1854	1854	0
486	20250422	125400	215248990	1854	1857	1857	1854	852
487	20250422	125300	213668388	1858	1859	1859	1858	241
488	20250422	125200	213220609	1860	1862	1862	1860	160
489	20250422	125100	212922947	1863	1863	1863	1863	0
490	20250422	125000	212922947	1863	1863	1863	1863	1
491	20250422	124900	212921084	1863	1863	1863	1863	0
492	20250422	124800	212921084	1863	1863	1863	1863	0
493	20250422	124700	212921084	1863	1863	1863	1863	0
494	20250422	124600	212921084	1863	1863	1863	1863	0
495	20250422	124500	212921084	1863	1863	1863	1863	0
496	20250422	124400	212921084	1863	1863	1863	1863	0
497	20250422	124300	212921084	1863	1863	1863	1863	0
498	20250422	124200	212921084	1863	1863	1863	1863	0
499	20250422	124100	212921084	1863	1863	1863	1863	0
500	20250422	124000	212921084	1863	1863	1863	1863	0
501	20250422	123900	212921084	1863	1863	1863	1863	0
502	20250422	123800	212921084	1863	1863	1863	1863	0
503	20250422	123700	212921084	1863	1863	1863	1863	0
504	20250422	123600	212921084	1863	1863	1863	1863	88
505	20250422	123500	212757140	1862	1862	1862	1862	0
506	20250422	123400	212757140	1862	1862	1862	1862	0
507	20250422	123300	212757140	1862	1862	1862	1862	0
508	20250422	123200	212757140	1862	1864	1864	1861	72
509	20250422	123100	212622967	1865	1865	1865	1865	3
510	20250422	123000	212617372	1864	1864	1864	1864	1
511	20250422	122900	212615508	1865	1865	1865	1865	0
512	20250422	122800	212615508	1865	1865	1865	1865	0
513	20250422	122700	212615508	1865	1865	1865	1865	0
514	20250422	122600	212615508	1865	1865	1865	1865	12
515	20250422	122500	212593128	1865	1865	1865	1865	0
516	20250422	122400	212593128	1865	1865	1865	1865	0
517	20250422	122300	212593128	1865	1865	1865	1865	20
518	20250422	122200	212555828	1865	1865	1865	1865	0
519	20250422	122100	212555828	1865	1865	1865	1865	3
520	20250422	122000	212550233	1865	1865	1865	1865	0
521	20250422	121900	212550233	1865	1863	1865	1863	3
522	20250422	121800	212544640	1863	1861	1863	1861	8
523	20250422	121700	212529738	1860	1860	1860	1860	0
524	20250422	121600	212529738	1860	1860	1860	1860	0
525	20250422	121500	212529738	1860	1860	1860	1860	0
526	20250422	121400	212529738	1860	1860	1860	1860	0
527	20250422	121300	212529738	1860	1860	1860	1860	0
528	20250422	121200	212529738	1860	1861	1861	1860	34
529	20250422	121100	212466475	1863	1863	1863	1863	0
530	20250422	121000	212466475	1863	1863	1863	1863	0
531	20250422	120900	212466475	1863	1863	1863	1863	0
532	20250422	120800	212466475	1863	1863	1863	1863	0
533	20250422	120700	212466475	1863	1863	1863	1863	0
534	20250422	120600	212466475	1863	1863	1863	1863	0
535	20250422	120500	212466475	1863	1863	1863	1863	0
536	20250422	120400	212466475	1863	1863	1863	1863	27
537	20250422	120300	212416174	1865	1865	1865	1865	1
538	20250422	120200	212414309	1861	1861	1861	1861	0
539	20250422	120100	212414309	1861	1861	1861	1861	0
540	20250422	120000	212414309	1861	1861	1861	1861	0
541	20250422	115900	212414309	1861	1861	1861	1861	0
542	20250422	115800	212414309	1861	1861	1861	1861	0
543	20250422	115700	212414309	1861	1861	1861	1861	39
544	20250422	115600	212341730	1865	1865	1865	1865	0
545	20250422	115500	212341730	1865	1865	1865	1865	0
546	20250422	115400	212341730	1865	1865	1865	1865	1
547	20250422	115300	212339865	1868	1868	1868	1868	0
548	20250422	115200	212339865	1868	1868	1868	1868	0
549	20250422	115100	212339865	1868	1868	1868	1868	0
550	20250422	115000	212339865	1868	1868	1868	1868	0
551	20250422	114900	212339865	1868	1868	1868	1868	0
552	20250422	114800	212339865	1868	1868	1868	1868	0
553	20250422	114700	212339865	1868	1868	1868	1868	0
554	20250422	114600	212339865	1868	1867	1868	1867	35
555	20250422	114500	212274511	1867	1866	1867	1866	191
556	20250422	114400	211917922	1868	1868	1868	1868	0
557	20250422	114300	211917922	1868	1868	1868	1868	0
558	20250422	114200	211917922	1868	1868	1868	1868	0
559	20250422	114100	211917922	1868	1868	1868	1868	0
560	20250422	114000	211917922	1868	1868	1868	1868	0
561	20250422	113900	211917922	1868	1868	1868	1868	0
562	20250422	113800	211917922	1868	1868	1868	1868	0
563	20250422	113700	211917922	1868	1868	1868	1868	0
564	20250422	113600	211917922	1868	1867	1868	1867	166
565	20250422	113500	211607835	1869	1869	1869	1869	0
566	20250422	113400	211607835	1869	1869	1869	1869	0
567	20250422	113300	211607835	1869	1869	1869	1869	0
568	20250422	113200	211607835	1869	1869	1869	1869	0
569	20250422	113100	211607835	1869	1869	1869	1869	0
570	20250422	113000	211607835	1869	1868	1869	1868	73
571	20250422	112900	211471403	1856	1856	1856	1856	0
572	20250422	112800	211471403	1856	1856	1856	1856	0
573	20250422	112700	211471403	1856	1856	1856	1856	0
574	20250422	112600	211471403	1856	1876	1876	1856	643
575	20250422	112500	210277224	1877	1877	1877	1877	0
576	20250422	112400	210277224	1877	1876	1877	1876	100
577	20250422	112300	210089528	1877	1877	1877	1877	0
578	20250422	112200	210089528	1877	1877	1877	1877	5
579	20250422	112100	210080143	1877	1877	1877	1877	0
580	20250422	112000	210080143	1877	1877	1877	1877	0
581	20250422	111900	210080143	1877	1877	1877	1877	0
582	20250422	111800	210080143	1877	1876	1877	1876	40
583	20250422	111700	210005094	1878	1878	1878	1878	0
584	20250422	111600	210005094	1878	1878	1878	1878	0
585	20250422	111500	210005094	1878	1878	1878	1878	0
586	20250422	111400	210005094	1878	1878	1878	1878	0
587	20250422	111300	210005094	1878	1878	1878	1878	1
588	20250422	111200	210003216	1860	1879	1879	1860	105
589	20250422	111100	209807354	1868	1868	1868	1868	1
590	20250422	111000	209805486	1874	1874	1874	1874	9
591	20250422	110900	209788620	1873	1871	1873	1871	4
592	20250422	110800	209781131	1851	1881	1881	1851	3000
593	20250422	110700	204176004	1883	1883	1883	1883	646
594	20250422	110600	202959586	1882	1881	1882	1881	2020
595	20250422	110500	199157966	1879	1875	1879	1875	427
596	20250422	110400	198357245	1879	1879	1879	1879	0
597	20250422	110300	198357245	1879	1865	1879	1865	3029
598	20250422	110200	192705380	1865	1860	1865	1860	1434
599	20250422	110100	190033204	1860	1857	1860	1857	388
600	20250422	110000	189312682	1856	1856	1856	1856	41
601	20250422	105900	189236586	1851	1852	1852	1851	249
602	20250422	105800	188775618	1850	1850	1850	1850	0
603	20250422	105700	188775618	1850	1850	1850	1850	10
604	20250422	105600	188757118	1849	1849	1849	1849	0
605	20250422	105500	188757118	1849	1849	1849	1849	0
606	20250422	105400	188757118	1849	1851	1852	1849	598
607	20250422	105300	187650680	1851	1852	1852	1851	222
608	20250422	105200	187239749	1851	1852	1862	1851	2180
609	20250422	105100	183185385	1853	1854	1862	1853	1808
610	20250422	105000	179829665	1851	1851	1851	1851	0
611	20250422	104900	179829665	1851	1849	1851	1849	295
612	20250422	104800	179283638	1844	1844	1844	1844	25
613	20250422	104700	179237538	1841	1841	1841	1841	0
614	20250422	104600	179237538	1841	1841	1841	1841	0
615	20250422	104500	179237538	1841	1841	1841	1841	0
616	20250422	104400	179237538	1841	1837	1841	1837	503
617	20250422	104300	178312273	1830	1835	1835	1830	2036
618	20250422	104200	174585048	1835	1835	1835	1835	4
619	20250422	104100	174577708	1844	1843	1844	1843	30
620	20250422	104000	174522400	1840	1844	1844	1839	882
621	20250422	103900	172899929	1847	1847	1848	1837	706
622	20250422	103800	171601440	1849	1833	1863	1820	35527
623	20250422	103700	106914161	1836	1892	1892	1831	30608
624	20250422	103600	50246442	1895	1895	1895	1895	0
625	20250422	103500	50246442	1895	1895	1895	1895	6
626	20250422	103400	50235072	1891	1891	1891	1891	93
627	20250422	103300	50059209	1890	1897	1897	1890	29
628	20250422	103200	50004259	1900	1890	1900	1890	302
629	20250422	103100	49430528	1896	1886	1896	1886	19
630	20250422	103000	49394594	1899	1913	1913	1871	4588
631	20250422	102900	40743251	1913	1917	1917	1912	106
632	20250422	102800	40540154	1922	1911	1926	1911	1916
633	20250422	102700	36878435	1835	1835	1835	1835	0
634	20250422	102600	36878435	1835	1835	1835	1835	0
635	20250422	102500	36878435	1835	1935	1935	1835	7021
636	20250422	102400	23657748	1936	1936	1936	1936	0
637	20250422	102300	23657748	1936	1936	1936	1936	1
638	20250422	102200	23655812	1936	1936	1936	1936	1
639	20250422	102100	23653876	1937	1936	1937	1936	23
640	20250422	102000	23609328	1935	1935	1935	1935	0
641	20250422	101900	23609328	1935	1935	1935	1935	3
642	20250422	101800	23603523	1935	1935	1935	1935	70
643	20250422	101700	23468073	1935	1935	1935	1935	3
644	20250422	101600	23462268	1937	1937	1937	1937	0
645	20250422	101500	23462268	1937	1937	1937	1937	0
646	20250422	101400	23462268	1937	1937	1937	1937	0
647	20250422	101300	23462268	1937	1937	1937	1937	0
648	20250422	101200	23462268	1937	1937	1937	1937	5
649	20250422	101100	23452583	1937	1937	1937	1937	0
650	20250422	101000	23452583	1937	1938	1938	1937	161
651	20250422	100900	23140725	1938	1938	1938	1938	0
652	20250422	100800	23140725	1938	1938	1938	1938	2
653	20250422	100700	23136849	1938	1938	1938	1938	138
654	20250422	100600	22869405	1938	1938	1938	1938	40
655	20250422	100500	22791885	1938	1939	1939	1938	31
656	20250422	100400	22731792	1938	1938	1938	1938	0
657	20250422	100300	22731792	1938	1938	1938	1938	20
658	20250422	100200	22693032	1939	1939	1939	1939	0
659	20250422	100100	22693032	1939	1939	1939	1939	0
660	20250422	100000	22693032	1939	1939	1939	1939	0
661	20250422	095900	22693032	1939	1939	1939	1939	0
662	20250422	095800	22693032	1939	1939	1939	1939	0
663	20250422	095700	22693032	1939	1943	1943	1939	1208
664	20250422	095600	20349877	1943	1943	1943	1942	106
665	20250422	095500	20143958	1943	1943	1943	1943	0
666	20250422	095400	20143958	1943	1943	1943	1943	0
667	20250422	095300	20143958	1943	1943	1943	1943	0
668	20250422	095200	20143958	1943	1948	1948	1943	43
669	20250422	095100	20060341	1949	1949	1949	1949	2
670	20250422	095000	20056443	1949	1949	1949	1949	0
671	20250422	094900	20056443	1949	1950	1950	1949	13
672	20250422	094800	20031103	1953	1953	1953	1953	300
673	20250422	094700	19445203	1953	1953	1953	1953	0
674	20250422	094600	19445203	1953	1953	1953	1953	0
675	20250422	094500	19445203	1953	1953	1953	1953	0
676	20250422	094400	19445203	1953	1953	1953	1953	55
677	20250422	094300	19337788	1952	1951	1952	1951	12
678	20250422	094200	19314371	1951	1946	1951	1946	20
679	20250422	094100	19275432	1945	1945	1945	1945	0
680	20250422	094000	19275432	1945	1945	1945	1945	4
681	20250422	093900	19267652	1947	1949	1949	1947	442
682	20250422	093800	18407059	1947	1947	1947	1947	0
683	20250422	093700	18407059	1947	1947	1947	1947	0
684	20250422	093600	18407059	1947	1947	1947	1947	0
685	20250422	093500	18407059	1947	1947	1947	1947	0
686	20250422	093400	18407059	1947	1947	1947	1947	0
687	20250422	093300	18407059	1947	1947	1947	1947	0
688	20250422	093200	18407059	1947	1947	1947	1947	0
689	20250422	093100	18407059	1947	1953	1953	1947	300
690	20250422	093000	17822583	1960	1960	1960	1960	0
691	20250422	092900	17822583	1960	1960	1960	1960	0
692	20250422	092800	17822583	1960	1967	1967	1960	17
693	20250422	092700	17789178	1968	1968	1968	1968	1
694	20250422	092600	17787210	1972	1977	1978	1952	203
695	20250422	092500	17388317	1987	1989	1989	1947	3470
696	20250422	092400	10594091	1960	1960	1960	1960	1
697	20250422	092300	10592131	1949	1948	1949	1948	260
698	20250422	092200	10085518	1948	1948	1948	1948	0
699	20250422	092100	10085518	1948	1948	1948	1948	0
700	20250422	092000	10085518	1948	1948	1948	1948	76
701	20250422	091900	9937470	1948	1948	1948	1948	100
702	20250422	091800	9742670	1949	1949	1949	1949	0
703	20250422	091700	9742670	1949	1949	1949	1949	0
704	20250422	091600	9742670	1949	1949	1949	1949	0
705	20250422	091500	9742670	1949	1949	1949	1949	0
706	20250422	091400	9742670	1949	1949	1949	1949	30
707	20250422	091300	9684200	1949	1949	1949	1949	22
708	20250422	091200	9641322	1949	1949	1949	1949	0
709	20250422	091100	9641322	1949	1949	1949	1949	4
710	20250422	091000	9633526	1937	1948	1949	1937	104
711	20250422	090900	9431371	1948	1938	1948	1937	724
712	20250422	090800	8027880	1943	1926	1943	1926	138
713	20250422	090700	7759916	1924	1924	1924	1924	0
714	20250422	090600	7759916	1924	1924	1924	1924	0
715	20250422	090500	7759916	1924	1924	1924	1924	0
716	20250422	090400	7759916	1924	1930	1934	1924	2315
717	20250422	090300	3292328	1921	1924	1924	1921	1499
718	20250422	090200	412388	1921	1921	1921	1921	6
719	20250422	090100	400862	1918	1918	1918	1918	0
720	20250422	090000	400862	1918	1918	1918	1918	209