KissMeData/377030/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	210600	581462998	1851	1851	1851	1851	6000
3	20250422	210500	581462998	1851	1851	1851	1851	0
4	20250422	210400	581462998	1851	1851	1851	1851	0
5	20250422	210300	581462998	1851	1851	1851	1851	0
6	20250422	210200	581462998	1851	1851	1851	1851	0
7	20250422	210100	581462998	1851	1851	1851	1851	0
8	20250422	210000	581462998	1851	1851	1851	1851	0
9	20250422	205900	581462998	1851	1851	1851	1851	0
10	20250422	205800	581462998	1851	1851	1851	1851	0
11	20250422	205700	581462998	1851	1851	1851	1851	0
12	20250422	205600	581462998	1851	1851	1851	1851	0
13	20250422	205500	581462998	1851	1851	1851	1851	0
14	20250422	205400	581462998	1851	1851	1851	1851	0
15	20250422	205300	581462998	1851	1851	1851	1851	0
16	20250422	205200	581462998	1851	1851	1851	1851	0
17	20250422	205100	581462998	1851	1851	1851	1851	0
18	20250422	205000	581462998	1851	1851	1851	1851	0
19	20250422	204900	581462998	1851	1851	1851	1851	0
20	20250422	204800	581462998	1851	1851	1851	1851	0
21	20250422	204700	581462998	1851	1851	1851	1851	0
22	20250422	204600	581462998	1851	1851	1851	1851	0
23	20250422	204500	581462998	1851	1851	1851	1851	0
24	20250422	204400	581462998	1851	1851	1851	1851	0
25	20250422	204300	581462998	1851	1851	1851	1851	0
26	20250422	204200	581462998	1851	1851	1851	1851	0
27	20250422	204100	581462998	1851	1851	1851	1851	0
28	20250422	204000	581462998	1851	1851	1851	1851	0
29	20250422	203900	581462998	1851	1851	1851	1851	0
30	20250422	203800	581462998	1851	1851	1851	1851	0
31	20250422	203700	581462998	1851	1851	1851	1851	0
32	20250422	203600	581462998	1851	1851	1851	1851	6000
33	20250422	203500	581462998	1851	1851	1851	1851	0
34	20250422	203400	581462998	1851	1851	1851	1851	0
35	20250422	203300	581462998	1851	1851	1851	1851	0
36	20250422	203200	581462998	1851	1851	1851	1851	0
37	20250422	203100	581462998	1851	1851	1851	1851	0
38	20250422	203000	581462998	1851	1851	1851	1851	0
39	20250422	202900	581462998	1851	1851	1851	1851	0
40	20250422	202800	581462998	1851	1851	1851	1851	0
41	20250422	202700	581462998	1851	1851	1851	1851	0
42	20250422	202600	581462998	1851	1851	1851	1851	0
43	20250422	202500	581462998	1851	1851	1851	1851	0
44	20250422	202400	581462998	1851	1851	1851	1851	0
45	20250422	202300	581462998	1851	1851	1851	1851	0
46	20250422	202200	581462998	1851	1851	1851	1851	0
47	20250422	202100	581462998	1851	1851	1851	1851	0
48	20250422	202000	581462998	1851	1851	1851	1851	0
49	20250422	201900	581462998	1851	1851	1851	1851	0
50	20250422	201800	581462998	1851	1851	1851	1851	0
51	20250422	201700	581462998	1851	1851	1851	1851	0
52	20250422	201600	581462998	1851	1851	1851	1851	0
53	20250422	201500	581462998	1851	1851	1851	1851	0
54	20250422	201400	581462998	1851	1851	1851	1851	0
55	20250422	201300	581462998	1851	1851	1851	1851	0
56	20250422	201200	581462998	1851	1851	1851	1851	0
57	20250422	201100	581462998	1851	1851	1851	1851	0
58	20250422	201000	581462998	1851	1851	1851	1851	0
59	20250422	200900	581462998	1851	1851	1851	1851	0
60	20250422	200800	581462998	1851	1851	1851	1851	0
61	20250422	200700	581462998	1851	1851	1851	1851	0
62	20250422	200600	581462998	1851	1851	1851	1851	6000
63	20250422	200500	581462998	1851	1851	1851	1851	0
64	20250422	200400	581462998	1851	1851	1851	1851	0
65	20250422	200300	581462998	1851	1851	1851	1851	0
66	20250422	200200	581462998	1851	1851	1851	1851	0
67	20250422	200100	581462998	1851	1851	1851	1851	0
68	20250422	200000	581462998	1851	1851	1851	1851	0
69	20250422	195900	581462998	1851	1851	1851	1851	0
70	20250422	195800	581462998	1851	1851	1851	1851	0
71	20250422	195700	581462998	1851	1851	1851	1851	0
72	20250422	195600	581462998	1851	1851	1851	1851	0
73	20250422	195500	581462998	1851	1851	1851	1851	0
74	20250422	195400	581462998	1851	1851	1851	1851	0
75	20250422	195300	581462998	1851	1851	1851	1851	0
76	20250422	195200	581462998	1851	1851	1851	1851	0
77	20250422	195100	581462998	1851	1851	1851	1851	0
78	20250422	195000	581462998	1851	1851	1851	1851	0
79	20250422	194900	581462998	1851	1851	1851	1851	0
80	20250422	194800	581462998	1851	1851	1851	1851	0
81	20250422	194700	581462998	1851	1851	1851	1851	0
82	20250422	194600	581462998	1851	1851	1851	1851	0
83	20250422	194500	581462998	1851	1851	1851	1851	0
84	20250422	194400	581462998	1851	1851	1851	1851	0
85	20250422	194300	581462998	1851	1851	1851	1851	0
86	20250422	194200	581462998	1851	1851	1851	1851	0
87	20250422	194100	581462998	1851	1851	1851	1851	0
88	20250422	194000	581462998	1851	1851	1851	1851	0
89	20250422	193900	581462998	1851	1851	1851	1851	0
90	20250422	193800	581462998	1851	1851	1851	1851	0
91	20250422	193700	581462998	1851	1851	1851	1851	0
92	20250422	193600	581462998	1851	1851	1851	1851	6000
93	20250422	193500	581462998	1851	1851	1851	1851	0
94	20250422	193400	581462998	1851	1851	1851	1851	0
95	20250422	193300	581462998	1851	1851	1851	1851	0
96	20250422	193200	581462998	1851	1851	1851	1851	0
97	20250422	193100	581462998	1851	1851	1851	1851	0
98	20250422	193000	581462998	1851	1851	1851	1851	0
99	20250422	192900	581462998	1851	1851	1851	1851	0
100	20250422	192800	581462998	1851	1851	1851	1851	0
101	20250422	192700	581462998	1851	1851	1851	1851	0
102	20250422	192600	581462998	1851	1851	1851	1851	0
103	20250422	192500	581462998	1851	1851	1851	1851	0
104	20250422	192400	581462998	1851	1851	1851	1851	0
105	20250422	192300	581462998	1851	1851	1851	1851	0
106	20250422	192200	581462998	1851	1851	1851	1851	0
107	20250422	192100	581462998	1851	1851	1851	1851	0
108	20250422	192000	581462998	1851	1851	1851	1851	0
109	20250422	191900	581462998	1851	1851	1851	1851	0
110	20250422	191800	581462998	1851	1851	1851	1851	0
111	20250422	191700	581462998	1851	1851	1851	1851	0
112	20250422	191600	581462998	1851	1851	1851	1851	0
113	20250422	191500	581462998	1851	1851	1851	1851	0
114	20250422	191400	581462998	1851	1851	1851	1851	0
115	20250422	191300	581462998	1851	1851	1851	1851	0
116	20250422	191200	581462998	1851	1851	1851	1851	0
117	20250422	191100	581462998	1851	1851	1851	1851	0
118	20250422	191000	581462998	1851	1851	1851	1851	0
119	20250422	190900	581462998	1851	1851	1851	1851	0
120	20250422	190800	581462998	1851	1851	1851	1851	0
121	20250422	190700	581462998	1851	1851	1851	1851	0
122	20250422	190600	581462998	1851	1851	1851	1851	6000
123	20250422	190500	581462998	1851	1851	1851	1851	0
124	20250422	190400	581462998	1851	1851	1851	1851	0
125	20250422	190300	581462998	1851	1851	1851	1851	0
126	20250422	190200	581462998	1851	1851	1851	1851	0
127	20250422	190100	581462998	1851	1851	1851	1851	0
128	20250422	190000	581462998	1851	1851	1851	1851	0
129	20250422	185900	581462998	1851	1851	1851	1851	0
130	20250422	185800	581462998	1851	1851	1851	1851	0
131	20250422	185700	581462998	1851	1851	1851	1851	0
132	20250422	185600	581462998	1851	1851	1851	1851	0
133	20250422	185500	581462998	1851	1851	1851	1851	0
134	20250422	185400	581462998	1851	1851	1851	1851	0
135	20250422	185300	581462998	1851	1851	1851	1851	0
136	20250422	185200	581462998	1851	1851	1851	1851	0
137	20250422	185100	581462998	1851	1851	1851	1851	0
138	20250422	185000	581462998	1851	1851	1851	1851	0
139	20250422	184900	581462998	1851	1851	1851	1851	0
140	20250422	184800	581462998	1851	1851	1851	1851	0
141	20250422	184700	581462998	1851	1851	1851	1851	0
142	20250422	184600	581462998	1851	1851	1851	1851	0
143	20250422	184500	581462998	1851	1851	1851	1851	0
144	20250422	184400	581462998	1851	1851	1851	1851	0
145	20250422	184300	581462998	1851	1851	1851	1851	0
146	20250422	184200	581462998	1851	1851	1851	1851	0
147	20250422	184100	581462998	1851	1851	1851	1851	0
148	20250422	184000	581462998	1851	1851	1851	1851	0
149	20250422	183900	581462998	1851	1851	1851	1851	0
150	20250422	183800	581462998	1851	1851	1851	1851	0
151	20250422	183700	581462998	1851	1851	1851	1851	0
152	20250422	183600	581462998	1851	1851	1851	1851	6000
153	20250422	183500	581462998	1851	1851	1851	1851	0
154	20250422	183400	581462998	1851	1851	1851	1851	0
155	20250422	183300	581462998	1851	1851	1851	1851	0
156	20250422	183200	581462998	1851	1851	1851	1851	0
157	20250422	183100	581462998	1851	1851	1851	1851	0
158	20250422	183000	581462998	1851	1851	1851	1851	0
159	20250422	182900	581462998	1851	1851	1851	1851	0
160	20250422	182800	581462998	1851	1851	1851	1851	0
161	20250422	182700	581462998	1851	1851	1851	1851	0
162	20250422	182600	581462998	1851	1851	1851	1851	0
163	20250422	182500	581462998	1851	1851	1851	1851	0
164	20250422	182400	581462998	1851	1851	1851	1851	0
165	20250422	182300	581462998	1851	1851	1851	1851	0
166	20250422	182200	581462998	1851	1851	1851	1851	0
167	20250422	182100	581462998	1851	1851	1851	1851	0
168	20250422	182000	581462998	1851	1851	1851	1851	0
169	20250422	181900	581462998	1851	1851	1851	1851	0
170	20250422	181800	581462998	1851	1851	1851	1851	0
171	20250422	181700	581462998	1851	1851	1851	1851	0
172	20250422	181600	581462998	1851	1851	1851	1851	0
173	20250422	181500	581462998	1851	1851	1851	1851	0
174	20250422	181400	581462998	1851	1851	1851	1851	0
175	20250422	181300	581462998	1851	1851	1851	1851	0
176	20250422	181200	581462998	1851	1851	1851	1851	0
177	20250422	181100	581462998	1851	1851	1851	1851	0
178	20250422	181000	581462998	1851	1851	1851	1851	0
179	20250422	180900	581462998	1851	1851	1851	1851	0
180	20250422	180800	581462998	1851	1851	1851	1851	0
181	20250422	180700	581462998	1851	1851	1851	1851	0
182	20250422	180600	581462998	1851	1851	1851	1851	6000
183	20250422	180500	581462998	1851	1851	1851	1851	0
184	20250422	180400	581462998	1851	1851	1851	1851	0
185	20250422	180300	581462998	1851	1851	1851	1851	0
186	20250422	180200	581462998	1851	1851	1851	1851	0
187	20250422	180100	581462998	1851	1851	1851	1851	0
188	20250422	180000	581462998	1851	1851	1851	1851	0
189	20250422	175900	581462998	1851	1851	1851	1851	0
190	20250422	175800	581462998	1851	1851	1851	1851	0
191	20250422	175700	581462998	1851	1851	1851	1851	0
192	20250422	175600	581462998	1851	1851	1851	1851	0
193	20250422	175500	581462998	1851	1851	1851	1851	0
194	20250422	175400	581462998	1851	1851	1851	1851	0
195	20250422	175300	581462998	1851	1851	1851	1851	0
196	20250422	175200	581462998	1851	1851	1851	1851	0
197	20250422	175100	581462998	1851	1851	1851	1851	0
198	20250422	175000	581462998	1851	1851	1851	1851	0
199	20250422	174900	581462998	1851	1851	1851	1851	0
200	20250422	174800	581462998	1851	1851	1851	1851	0
201	20250422	174700	581462998	1851	1851	1851	1851	0
202	20250422	174600	581462998	1851	1851	1851	1851	0
203	20250422	174500	581462998	1851	1851	1851	1851	0
204	20250422	174400	581462998	1851	1851	1851	1851	0
205	20250422	174300	581462998	1851	1851	1851	1851	0
206	20250422	174200	581462998	1851	1851	1851	1851	0
207	20250422	174100	581462998	1851	1851	1851	1851	0
208	20250422	174000	581462998	1851	1851	1851	1851	0
209	20250422	173900	581462998	1851	1851	1851	1851	0
210	20250422	173800	581462998	1851	1851	1851	1851	0
211	20250422	173700	581462998	1851	1851	1851	1851	0
212	20250422	173600	581462998	1851	1851	1851	1851	6000
213	20250422	173500	581462998	1851	1851	1851	1851	0
214	20250422	173400	581462998	1851	1851	1851	1851	0
215	20250422	173300	581462998	1851	1851	1851	1851	0
216	20250422	173200	581462998	1851	1851	1851	1851	0
217	20250422	173100	581462998	1851	1851	1851	1851	0
218	20250422	173000	581462998	1851	1851	1851	1851	0
219	20250422	172900	581462998	1851	1851	1851	1851	0
220	20250422	172800	581462998	1851	1851	1851	1851	0
221	20250422	172700	581462998	1851	1851	1851	1851	0
222	20250422	172600	581462998	1851	1851	1851	1851	0
223	20250422	172500	581462998	1851	1851	1851	1851	0
224	20250422	172400	581462998	1851	1851	1851	1851	0
225	20250422	172300	581462998	1851	1851	1851	1851	0
226	20250422	172200	581462998	1851	1851	1851	1851	0
227	20250422	172100	581462998	1851	1851	1851	1851	0
228	20250422	172000	581462998	1851	1851	1851	1851	0
229	20250422	171900	581462998	1851	1851	1851	1851	0
230	20250422	171800	581462998	1851	1851	1851	1851	0
231	20250422	171700	581462998	1851	1851	1851	1851	0
232	20250422	171600	581462998	1851	1851	1851	1851	0
233	20250422	171500	581462998	1851	1851	1851	1851	0
234	20250422	171400	581462998	1851	1851	1851	1851	0
235	20250422	171300	581462998	1851	1851	1851	1851	0
236	20250422	171200	581462998	1851	1851	1851	1851	0
237	20250422	171100	581462998	1851	1851	1851	1851	0
238	20250422	171000	581462998	1851	1851	1851	1851	0
239	20250422	170900	581462998	1851	1851	1851	1851	0
240	20250422	170800	581462998	1851	1851	1851	1851	0
241	20250422	170700	581462998	1851	1851	1851	1851	0
242	20250422	170600	581462998	1851	1851	1851	1851	6000
243	20250422	170500	581462998	1851	1851	1851	1851	0
244	20250422	170400	581462998	1851	1851	1851	1851	0
245	20250422	170300	581462998	1851	1851	1851	1851	0
246	20250422	170200	581462998	1851	1851	1851	1851	0
247	20250422	170100	581462998	1851	1851	1851	1851	0
248	20250422	170000	581462998	1851	1851	1851	1851	0
249	20250422	165900	581462998	1851	1851	1851	1851	0
250	20250422	165800	581462998	1851	1851	1851	1851	0
251	20250422	165700	581462998	1851	1851	1851	1851	0
252	20250422	165600	581462998	1851	1851	1851	1851	0
253	20250422	165500	581462998	1851	1851	1851	1851	0
254	20250422	165400	581462998	1851	1851	1851	1851	0
255	20250422	165300	581462998	1851	1851	1851	1851	0
256	20250422	165200	581462998	1851	1851	1851	1851	0
257	20250422	165100	581462998	1851	1851	1851	1851	0
258	20250422	165000	581462998	1851	1851	1851	1851	0
259	20250422	164900	581462998	1851	1851	1851	1851	0
260	20250422	164800	581462998	1851	1851	1851	1851	0
261	20250422	164700	581462998	1851	1851	1851	1851	0
262	20250422	164600	581462998	1851	1851	1851	1851	0
263	20250422	164500	581462998	1851	1851	1851	1851	0
264	20250422	164400	581462998	1851	1851	1851	1851	0
265	20250422	164300	581462998	1851	1851	1851	1851	0
266	20250422	164200	581462998	1851	1851	1851	1851	0
267	20250422	164100	581462998	1851	1851	1851	1851	0
268	20250422	164000	581462998	1851	1851	1851	1851	0
269	20250422	163900	581462998	1851	1851	1851	1851	0
270	20250422	163800	581462998	1851	1851	1851	1851	0
271	20250422	163700	581462998	1851	1851	1851	1851	0
272	20250422	163600	581462998	1851	1851	1851	1851	6000
273	20250422	163500	581462998	1851	1851	1851	1851	0
274	20250422	163400	581462998	1851	1851	1851	1851	0
275	20250422	163300	581462998	1851	1851	1851	1851	0
276	20250422	163200	581462998	1851	1851	1851	1851	0
277	20250422	163100	581462998	1851	1851	1851	1851	0
278	20250422	163000	581462998	1851	1851	1851	1851	0
279	20250422	162900	581462998	1851	1851	1851	1851	0
280	20250422	162800	581462998	1851	1851	1851	1851	0
281	20250422	162700	581462998	1851	1851	1851	1851	0
282	20250422	162600	581462998	1851	1851	1851	1851	0
283	20250422	162500	581462998	1851	1851	1851	1851	0
284	20250422	162400	581462998	1851	1851	1851	1851	0
285	20250422	162300	581462998	1851	1851	1851	1851	0
286	20250422	162200	581462998	1851	1851	1851	1851	0
287	20250422	162100	581462998	1851	1851	1851	1851	0
288	20250422	162000	581462998	1851	1851	1851	1851	0
289	20250422	161900	581462998	1851	1851	1851	1851	0
290	20250422	161800	581462998	1851	1851	1851	1851	0
291	20250422	161700	581462998	1851	1851	1851	1851	0
292	20250422	161600	581462998	1851	1851	1851	1851	0
293	20250422	161500	581462998	1851	1851	1851	1851	0
294	20250422	161400	581462998	1851	1851	1851	1851	0
295	20250422	161300	581462998	1851	1851	1851	1851	0
296	20250422	161200	581462998	1851	1851	1851	1851	0
297	20250422	161100	581462998	1851	1851	1851	1851	0
298	20250422	161000	581462998	1851	1851	1851	1851	0
299	20250422	160900	581462998	1851	1851	1851	1851	0
300	20250422	160800	581462998	1851	1851	1851	1851	0
301	20250422	160700	581462998	1851	1851	1851	1851	0
302	20250422	160600	581462998	1851	1851	1851	1851	6000
303	20250422	160500	581462998	1851	1851	1851	1851	0
304	20250422	160400	581462998	1851	1851	1851	1851	0
305	20250422	160300	581462998	1851	1851	1851	1851	0
306	20250422	160200	581462998	1851	1851	1851	1851	0
307	20250422	160100	581462998	1851	1851	1851	1851	0
308	20250422	160000	581462998	1851	1851	1851	1851	0
309	20250422	155900	581462998	1851	1851	1851	1851	0
310	20250422	155800	581462998	1851	1851	1851	1851	0
311	20250422	155700	581462998	1851	1851	1851	1851	0
312	20250422	155600	581462998	1851	1851	1851	1851	0
313	20250422	155500	581462998	1851	1851	1851	1851	0
314	20250422	155400	581462998	1851	1851	1851	1851	0
315	20250422	155300	581462998	1851	1851	1851	1851	0
316	20250422	155200	581462998	1851	1851	1851	1851	0
317	20250422	155100	581462998	1851	1851	1851	1851	0
318	20250422	155000	581462998	1851	1851	1851	1851	0
319	20250422	154900	581462998	1851	1851	1851	1851	0
320	20250422	154800	581462998	1851	1851	1851	1851	0
321	20250422	154700	581462998	1851	1851	1851	1851	0
322	20250422	154600	581462998	1851	1851	1851	1851	0
323	20250422	154500	581462998	1851	1851	1851	1851	0
324	20250422	154400	581462998	1851	1851	1851	1851	0
325	20250422	154300	581462998	1851	1851	1851	1851	0
326	20250422	154200	581462998	1851	1851	1851	1851	0
327	20250422	154100	581462998	1851	1851	1851	1851	0
328	20250422	154000	581462998	1851	1851	1851	1851	0
329	20250422	153900	581462998	1851	1851	1851	1851	0
330	20250422	153800	581462998	1851	1851	1851	1851	0
331	20250422	153700	581462998	1851	1851	1851	1851	0
332	20250422	153600	581462998	1851	1851	1851	1851	6000
333	20250422	153500	581462998	1851	1851	1851	1851	0
334	20250422	153400	581462998	1851	1851	1851	1851	0
335	20250422	153300	581462998	1851	1851	1851	1851	0
336	20250422	153200	581462998	1851	1851	1851	1851	0
337	20250422	153100	581462998	1851	1851	1851	1851	0
338	20250422	153000	581462998	1851	1851	1851	1851	6000
339	20250422	152900	570356998	1861	1861	1861	1861	0
340	20250422	152800	570356998	1861	1861	1861	1861	0
341	20250422	152700	570356998	1861	1861	1861	1861	0
342	20250422	152600	570356998	1861	1861	1861	1861	0
343	20250422	152500	570356998	1861	1861	1861	1861	0
344	20250422	152400	570356998	1861	1861	1861	1861	0
345	20250422	152300	570356998	1861	1861	1861	1861	0
346	20250422	152200	570356998	1861	1861	1861	1861	0
347	20250422	152100	570356998	1861	1861	1861	1861	0
348	20250422	152000	570356998	1861	1861	1861	1861	0
349	20250422	151900	570356998	1861	1861	1865	1860	6264
350	20250422	151800	558705210	1861	1862	1862	1861	2000
351	20250422	151700	554982841	1865	1862	1865	1862	566
352	20250422	151600	553928946	1861	1862	1862	1861	507
353	20250422	151500	552985412	1862	1865	1865	1862	957
354	20250422	151400	551202340	1865	1867	1867	1864	2367
355	20250422	151300	546787231	1868	1868	1868	1868	101
356	20250422	151200	546598563	1868	1870	1870	1867	1648
357	20250422	151100	543521056	1874	1874	1874	1874	0
358	20250422	151000	543521056	1874	1871	1874	1871	275
359	20250422	150900	543006255	1870	1868	1870	1868	31
360	20250422	150800	542948341	1868	1868	1868	1868	83
361	20250422	150700	542793297	1868	1868	1868	1868	8
362	20250422	150600	542778353	1867	1869	1869	1867	1000
363	20250422	150500	540910975	1869	1868	1871	1868	1287
364	20250422	150400	538506438	1868	1871	1871	1868	862
365	20250422	150300	536895833	1871	1871	1871	1871	0
366	20250422	150200	536895833	1871	1871	1871	1871	1326
367	20250422	150100	534414887	1873	1873	1873	1873	0
368	20250422	150000	534414887	1873	1874	1874	1872	325
369	20250422	145900	533806462	1880	1880	1880	1880	11
370	20250422	145800	533785782	1883	1883	1883	1883	0
371	20250422	145700	533785782	1883	1883	1883	1883	0
372	20250422	145600	533785782	1883	1880	1883	1875	1493
373	20250422	145500	530983816	1880	1880	1880	1880	135
374	20250422	145400	530730016	1883	1885	1885	1883	3321
375	20250422	145300	524473493	1885	1879	1885	1879	229
376	20250422	145200	524042002	1879	1879	1879	1879	0
377	20250422	145100	524042002	1879	1878	1879	1876	3688
378	20250422	145000	517117459	1878	1878	1878	1878	1
379	20250422	144900	517115581	1878	1878	1878	1877	3533
380	20250422	144800	510483107	1885	1883	1885	1883	852
381	20250422	144700	508877537	1883	1883	1883	1883	0
382	20250422	144600	508877537	1883	1883	1883	1883	500
383	20250422	144500	507936037	1876	1876	1876	1876	0
384	20250422	144400	507936037	1876	1876	1876	1876	774
385	20250422	144300	506484013	1875	1875	1875	1875	903
386	20250422	144200	504790888	1874	1874	1874	1874	0
387	20250422	144100	504790888	1874	1874	1874	1874	1
388	20250422	144000	504789014	1875	1875	1875	1875	2385
389	20250422	143900	500317139	1876	1876	1876	1876	2
390	20250422	143800	500313387	1876	1876	1876	1876	2
391	20250422	143700	500309635	1875	1875	1875	1875	0
392	20250422	143600	500309635	1875	1875	1875	1875	0
393	20250422	143500	500309635	1875	1875	1875	1875	1
394	20250422	143400	500307760	1875	1875	1875	1875	350
395	20250422	143300	499651510	1876	1876	1876	1876	0
396	20250422	143200	499651510	1876	1876	1876	1876	0
397	20250422	143100	499651510	1876	1876	1876	1876	0
398	20250422	143000	499651510	1876	1876	1876	1876	161
399	20250422	142900	499349474	1877	1877	1877	1877	0
400	20250422	142800	499349474	1877	1876	1877	1876	630
401	20250422	142700	498167394	1876	1877	1877	1876	3
402	20250422	142600	498161764	1877	1876	1877	1876	175
403	20250422	142500	497833463	1877	1877	1877	1877	0
404	20250422	142400	497833463	1877	1877	1877	1877	349
405	20250422	142300	497178390	1876	1876	1876	1876	0
406	20250422	142200	497178390	1876	1876	1876	1876	447
407	20250422	142100	496339818	1876	1876	1876	1876	640
408	20250422	142000	495139178	1875	1875	1875	1875	3
409	20250422	141900	495133553	1875	1876	1876	1874	304
410	20250422	141800	494563253	1874	1878	1878	1874	1383
411	20250422	141700	491968796	1878	1875	1878	1875	2302
412	20250422	141600	487649879	1878	1878	1878	1878	13
413	20250422	141500	487625465	1878	1878	1878	1878	19
414	20250422	141400	487589783	1875	1875	1875	1875	0
415	20250422	141300	487589783	1875	1875	1875	1875	0
416	20250422	141200	487589783	1875	1875	1875	1875	0
417	20250422	141100	487589783	1875	1875	1875	1875	0
418	20250422	141000	487589783	1875	1875	1875	1875	0
419	20250422	140900	487589783	1875	1875	1875	1875	0
420	20250422	140800	487589783	1875	1875	1875	1875	348
421	20250422	140700	486937283	1875	1875	1875	1875	0
422	20250422	140600	486937283	1875	1875	1875	1875	722
423	20250422	140500	485583533	1875	1875	1875	1875	0
424	20250422	140400	485583533	1875	1875	1875	1875	3
425	20250422	140300	485577908	1875	1875	1875	1875	3
426	20250422	140200	485572283	1875	1875	1875	1875	10
427	20250422	140100	485553533	1875	1872	1875	1872	154
428	20250422	140000	485265029	1873	1876	1876	1873	1000
429	20250422	135900	483390982	1878	1878	1878	1878	0
430	20250422	135800	483390982	1878	1878	1878	1878	144
431	20250422	135700	483120550	1878	1878	1878	1878	0
432	20250422	135600	483120550	1878	1878	1878	1878	0
433	20250422	135500	483120550	1878	1878	1878	1878	0
434	20250422	135400	483120550	1878	1878	1878	1878	55
435	20250422	135300	483017260	1878	1878	1878	1878	0
436	20250422	135200	483017260	1878	1878	1878	1878	0
437	20250422	135100	483017260	1878	1878	1878	1878	10
438	20250422	135000	482998480	1879	1877	1879	1877	10
439	20250422	134900	482979697	1876	1876	1876	1876	1567
440	20250422	134800	480040005	1876	1876	1876	1876	0
441	20250422	134700	480040005	1876	1876	1876	1872	2117
442	20250422	134600	476076925	1876	1876	1876	1876	5
443	20250422	134500	476067545	1876	1876	1876	1876	20
444	20250422	134400	476030025	1877	1877	1877	1877	118
445	20250422	134300	475808539	1872	1872	1872	1872	1
446	20250422	134200	475806667	1872	1873	1878	1872	519
447	20250422	134100	474835029	1870	1870	1870	1870	0
448	20250422	134000	474835029	1870	1870	1870	1868	5566
449	20250422	133900	464436227	1870	1873	1873	1870	1054
450	20250422	133800	462465097	1873	1873	1873	1873	100
451	20250422	133700	462277797	1873	1875	1875	1870	2579
452	20250422	133600	457448142	1883	1883	1883	1883	28
453	20250422	133500	457395418	1884	1881	1884	1874	114
454	20250422	133400	457181263	1881	1873	1881	1873	258
455	20250422	133300	456698021	1873	1882	1882	1872	2950
456	20250422	133200	451158975	1887	1887	1887	1887	116
457	20250422	133100	450940083	1881	1889	1889	1881	1737
458	20250422	133000	447672167	1892	1898	1899	1882	3028
459	20250422	132900	441959007	1898	1888	1898	1887	2119
460	20250422	132800	437947441	1888	1916	1916	1888	8364
461	20250422	132700	422072879	1904	1918	1918	1904	428
462	20250422	132600	421257696	1919	1932	1932	1908	7246
463	20250422	132500	407388003	1938	1942	1944	1930	809
464	20250422	132400	405820690	1930	1920	1992	1910	17513
465	20250422	132300	371719482	1923	1920	1940	1920	1200
466	20250422	132200	369412111	1921	1893	1921	1893	3971
467	20250422	132100	361842835	1894	1894	1894	1894	11
468	20250422	132000	361822001	1868	1921	1921	1868	4483
469	20250422	131900	353354815	1921	1915	1921	1915	95
470	20250422	131800	353172551	1918	1926	1930	1918	664
471	20250422	131700	351895415	1948	1901	1950	1901	5094
472	20250422	131600	342016747	1904	1898	1904	1886	1825
473	20250422	131500	338562475	1898	1920	1920	1898	204
474	20250422	131400	338174029	1926	1899	1926	1899	4750
475	20250422	131300	329082270	1898	1882	1898	1882	8318
476	20250422	131200	313370504	1878	1878	1878	1878	100
477	20250422	131100	313182704	1875	1874	1875	1874	4705
478	20250422	131000	304361723	1870	1867	1870	1867	6559
479	20250422	130900	292108193	1868	1868	1868	1868	307
480	20250422	130800	291534717	1868	1868	1868	1868	30
481	20250422	130700	291478677	1867	1867	1867	1867	0
482	20250422	130600	291478677	1867	1867	1867	1867	1
483	20250422	130500	291476810	1868	1868	1868	1868	111
484	20250422	130400	291269462	1867	1867	1867	1867	0
485	20250422	130300	291269462	1867	1868	1868	1867	701
486	20250422	130200	289960607	1868	1868	1868	1868	2
487	20250422	130100	289956871	1868	1868	1868	1868	1085
488	20250422	130000	287930091	1867	1867	1867	1867	103
489	20250422	125900	287737790	1868	1868	1868	1868	0
490	20250422	125800	287737790	1868	1868	1868	1868	190
491	20250422	125700	287382870	1868	1868	1868	1868	10
492	20250422	125600	287364190	1867	1867	1867	1867	409
493	20250422	125500	286600587	1868	1868	1868	1868	0
494	20250422	125400	286600587	1868	1868	1868	1868	1229
495	20250422	125300	284304815	1867	1867	1867	1867	258
496	20250422	125200	283823129	1867	1867	1867	1867	0
497	20250422	125100	283823129	1867	1867	1867	1867	0
498	20250422	125000	283823129	1867	1867	1867	1867	300
499	20250422	124900	283263029	1868	1869	1869	1867	902
500	20250422	124800	281577759	1871	1871	1871	1871	10
501	20250422	124700	281559049	1869	1869	1869	1869	49
502	20250422	124600	281467468	1869	1869	1869	1869	0
503	20250422	124500	281467468	1869	1869	1869	1869	469
504	20250422	124400	280590907	1870	1870	1870	1870	31
505	20250422	124300	280532937	1870	1875	1875	1870	1360
506	20250422	124200	277984737	1875	1873	1875	1873	1727
507	20250422	124100	274748992	1868	1868	1868	1868	0
508	20250422	124000	274748992	1868	1868	1868	1868	0
509	20250422	123900	274748992	1868	1868	1868	1868	90
510	20250422	123800	274580872	1873	1873	1873	1873	20
511	20250422	123700	274543412	1873	1873	1873	1873	0
512	20250422	123600	274543412	1873	1870	1873	1870	3812
513	20250422	123500	267410124	1867	1868	1868	1867	1820
514	20250422	123400	264011909	1868	1872	1872	1867	3002
515	20250422	123300	258398019	1872	1872	1872	1872	0
516	20250422	123200	258398019	1872	1872	1872	1872	5
517	20250422	123100	258388659	1872	1872	1872	1872	157
518	20250422	123000	258094755	1872	1872	1872	1872	0
519	20250422	122900	258094755	1872	1872	1872	1872	10
520	20250422	122800	258076035	1872	1872	1872	1872	1
521	20250422	122700	258074163	1872	1872	1872	1872	968
522	20250422	122600	256262067	1872	1872	1872	1872	2
523	20250422	122500	256258323	1873	1873	1873	1872	456
524	20250422	122400	255404652	1872	1872	1872	1872	456
525	20250422	122300	254551020	1872	1872	1872	1872	0
526	20250422	122200	254551020	1872	1875	1875	1872	2040
527	20250422	122100	250727321	1875	1875	1875	1875	0
528	20250422	122000	250727321	1875	1875	1875	1875	0
529	20250422	121900	250727321	1875	1884	1884	1875	3854
530	20250422	121800	243494624	1879	1880	1880	1879	109
531	20250422	121700	243289812	1884	1879	1886	1879	127
532	20250422	121600	243050663	1879	1885	1885	1879	12696
533	20250422	121500	219169837	1886	1886	1886	1886	1184
534	20250422	121400	216936813	1886	1886	1886	1886	950
535	20250422	121300	215145113	1885	1885	1885	1885	185
536	20250422	121200	214796388	1887	1887	1887	1887	0
537	20250422	121100	214796388	1887	1887	1887	1887	0
538	20250422	121000	214796388	1887	1887	1887	1887	0
539	20250422	120900	214796388	1887	1887	1887	1887	0
540	20250422	120800	214796388	1887	1887	1887	1887	10
541	20250422	120700	214777518	1887	1887	1887	1887	0
542	20250422	120600	214777518	1887	1887	1887	1887	0
543	20250422	120500	214777518	1887	1887	1887	1887	17
544	20250422	120400	214745439	1885	1885	1885	1885	0
545	20250422	120300	214745439	1885	1885	1885	1885	0
546	20250422	120200	214745439	1885	1885	1885	1885	34
547	20250422	120100	214681349	1889	1889	1889	1889	19
548	20250422	120000	214645458	1885	1885	1885	1885	1
549	20250422	115900	214643573	1889	1889	1889	1889	0
550	20250422	115800	214643573	1889	1889	1889	1889	39
551	20250422	115700	214569902	1889	1889	1889	1889	30
552	20250422	115600	214513232	1889	1884	1889	1884	1040
553	20250422	115500	212553713	1884	1884	1884	1884	0
554	20250422	115400	212553713	1884	1884	1884	1884	0
555	20250422	115300	212553713	1884	1884	1884	1884	0
556	20250422	115200	212553713	1884	1884	1884	1884	0
557	20250422	115100	212553713	1884	1884	1884	1884	0
558	20250422	115000	212553713	1884	1883	1884	1883	70
559	20250422	114900	212421902	1884	1884	1884	1884	0
560	20250422	114800	212421902	1884	1883	1884	1883	153
561	20250422	114700	212133750	1884	1884	1884	1884	1
562	20250422	114600	212131866	1883	1883	1883	1883	0
563	20250422	114500	212131866	1883	1883	1883	1883	55
564	20250422	114400	212028301	1883	1883	1883	1883	0
565	20250422	114300	212028301	1883	1883	1883	1883	1
566	20250422	114200	212026418	1883	1883	1883	1883	1
567	20250422	114100	212024535	1884	1884	1884	1884	1
568	20250422	114000	212022651	1884	1884	1884	1884	2
569	20250422	113900	212018883	1884	1883	1884	1883	170
570	20250422	113800	211698673	1883	1884	1884	1883	72
571	20250422	113700	211563092	1883	1884	1884	1883	10
572	20250422	113600	211544253	1884	1884	1884	1884	31
573	20250422	113500	211485849	1883	1883	1883	1883	20
574	20250422	113400	211448189	1883	1883	1883	1883	0
575	20250422	113300	211448189	1883	1883	1883	1883	6
576	20250422	113200	211436891	1883	1883	1883	1883	0
577	20250422	113100	211436891	1883	1883	1883	1883	261
578	20250422	113000	210945428	1884	1884	1884	1884	9
579	20250422	112900	210928472	1884	1884	1884	1884	40
580	20250422	112800	210853112	1883	1883	1883	1883	571
581	20250422	112700	209777919	1884	1884	1884	1884	0
582	20250422	112600	209777919	1884	1884	1884	1884	20
583	20250422	112500	209740239	1884	1884	1884	1884	45
584	20250422	112400	209655459	1883	1883	1883	1883	1000
585	20250422	112300	207772459	1884	1883	1884	1883	300
586	20250422	112200	207207506	1884	1884	1884	1884	0
587	20250422	112100	207207506	1884	1884	1885	1884	34
588	20250422	112000	207143440	1884	1884	1884	1884	0
589	20250422	111900	207143440	1884	1884	1884	1884	562
590	20250422	111800	206084632	1887	1887	1887	1887	0
591	20250422	111700	206084632	1887	1887	1887	1887	0
592	20250422	111600	206084632	1887	1889	1889	1887	535
593	20250422	111500	205075079	1890	1890	1890	1890	4
594	20250422	111400	205067519	1887	1887	1887	1887	522
595	20250422	111300	204082505	1894	1884	1894	1884	1728
596	20250422	111200	200825469	1884	1884	1884	1884	0
597	20250422	111100	200825469	1884	1881	1884	1881	643
598	20250422	111000	199615983	1881	1883	1883	1881	100
599	20250422	110900	199427843	1884	1884	1884	1884	20
600	20250422	110800	199390163	1884	1884	1884	1884	0
601	20250422	110700	199390163	1884	1885	1885	1880	507
602	20250422	110600	198436970	1887	1889	1889	1887	4789
603	20250422	110500	189390949	1889	1888	1889	1880	5
604	20250422	110400	189381515	1889	1889	1890	1880	96
605	20250422	110300	189200731	1890	1889	1890	1882	580
606	20250422	110200	188105364	1888	1888	1889	1888	260
607	20250422	110100	187614366	1889	1882	1889	1882	272
608	20250422	110000	187102357	1881	1877	1881	1875	1104
609	20250422	105900	185029523	1876	1876	1876	1876	0
610	20250422	105800	185029523	1876	1876	1876	1876	0
611	20250422	105700	185029523	1876	1876	1876	1876	43
612	20250422	105600	184948855	1882	1882	1882	1882	0
613	20250422	105500	184948855	1882	1880	1882	1880	60
614	20250422	105400	184835997	1874	1874	1874	1874	1
615	20250422	105300	184834123	1873	1879	1879	1873	3651
616	20250422	105200	177986229	1879	1872	1880	1872	209
617	20250422	105100	177593524	1879	1879	1879	1879	4
618	20250422	105000	177586008	1879	1879	1879	1879	0
619	20250422	104900	177586008	1879	1879	1879	1879	57
620	20250422	104800	177478905	1879	1879	1879	1879	27
621	20250422	104700	177428172	1871	1873	1873	1871	1900
622	20250422	104600	173870886	1879	1875	1879	1875	406
623	20250422	104500	173109612	1872	1872	1872	1872	833
624	20250422	104400	171550236	1871	1871	1871	1871	400
625	20250422	104300	170801836	1872	1872	1872	1872	0
626	20250422	104200	170801836	1872	1875	1875	1871	1768
627	20250422	104100	167488871	1875	1875	1875	1875	78
628	20250422	104000	167342621	1873	1873	1873	1873	1854
629	20250422	103900	163870079	1871	1871	1871	1871	0
630	20250422	103800	163870079	1871	1871	1871	1871	1717
631	20250422	103700	160657572	1870	1871	1871	1870	3
632	20250422	103600	160651960	1871	1871	1871	1871	100
633	20250422	103500	160464860	1875	1870	1876	1870	868
634	20250422	103400	158841170	1870	1870	1870	1870	0
635	20250422	103300	158841170	1870	1870	1870	1870	99
636	20250422	103200	158656040	1867	1867	1867	1867	100
637	20250422	103100	158469340	1870	1867	1870	1867	576
638	20250422	103000	157392685	1867	1867	1867	1867	242
639	20250422	102900	156940871	1869	1873	1873	1869	5364
640	20250422	102800	146904767	1873	1877	1877	1873	261
641	20250422	102700	146415114	1879	1879	1879	1879	1
642	20250422	102600	146413235	1881	1881	1881	1881	0
643	20250422	102500	146413235	1881	1881	1881	1881	0
644	20250422	102400	146413235	1881	1881	1881	1881	0
645	20250422	102300	146413235	1881	1881	1881	1881	8
646	20250422	102200	146398187	1874	1873	1874	1872	2746
647	20250422	102100	141253046	1877	1879	1879	1877	511
648	20250422	102000	140292903	1879	1879	1879	1879	600
649	20250422	101900	139165503	1879	1879	1879	1879	50
650	20250422	101800	139071553	1881	1881	1881	1881	1
651	20250422	101700	139069672	1879	1879	1879	1879	1646
652	20250422	101600	135976838	1879	1879	1879	1879	3
653	20250422	101500	135971201	1879	1879	1879	1879	1438
654	20250422	101400	133269199	1879	1879	1879	1879	1
655	20250422	101300	133267320	1872	1879	1879	1872	821
656	20250422	101200	131730401	1879	1879	1879	1879	74
657	20250422	101100	131591355	1879	1879	1879	1879	0
658	20250422	101000	131591355	1879	1875	1879	1872	307
659	20250422	100900	131016624	1879	1872	1879	1871	522
660	20250422	100800	130039245	1872	1870	1872	1870	214
661	20250422	100700	129638737	1870	1871	1872	1870	671
662	20250422	100600	128383190	1871	1871	1871	1870	513
663	20250422	100500	127423637	1871	1875	1875	1871	113
664	20250422	100400	127211766	1875	1874	1875	1870	1564
665	20250422	100300	124284416	1874	1880	1880	1874	2459
666	20250422	100200	119667273	1879	1879	1879	1879	1
667	20250422	100100	119665394	1880	1880	1880	1880	176
668	20250422	100000	119334514	1880	1880	1880	1880	216
669	20250422	095900	118928434	1878	1886	1886	1878	7710
670	20250422	095800	104414346	1890	1888	1890	1885	1415
671	20250422	095700	101742730	1887	1894	1894	1885	4730
672	20250422	095600	92798482	1895	1899	1899	1895	2001
673	20250422	095500	89005638	1899	1900	1901	1898	344
674	20250422	095400	88352696	1901	1903	1903	1901	521
675	20250422	095300	87362265	1903	1903	1903	1903	390
676	20250422	095200	86620095	1903	1915	1915	1903	3003
677	20250422	095100	80901480	1915	1915	1915	1915	5
678	20250422	095000	80891905	1915	1915	1915	1915	5
679	20250422	094900	80882330	1915	1915	1915	1915	0
680	20250422	094800	80882330	1915	1915	1915	1915	1
681	20250422	094700	80880415	1909	1908	1909	1902	4577
682	20250422	094600	72162804	1915	1915	1915	1915	0
683	20250422	094500	72162804	1915	1915	1915	1915	3064
684	20250422	094400	66295244	1915	1913	1915	1913	3105
685	20250422	094300	60351799	1912	1912	1913	1912	626
686	20250422	094200	59154868	1902	1900	1902	1900	1236
687	20250422	094100	56804719	1899	1901	1901	1899	270
688	20250422	094000	56291707	1900	1902	1902	1900	611
689	20250422	093900	55130483	1903	1906	1906	1903	845
690	20250422	093800	53520796	1907	1920	1920	1907	2336
691	20250422	093700	49060371	1915	1919	1919	1915	232
692	20250422	093600	48615963	1919	1910	1919	1909	815
693	20250422	093500	47057813	1920	1911	1920	1910	212
694	20250422	093400	46652109	1920	1920	1920	1920	0
695	20250422	093300	46652109	1920	1920	1921	1920	119
696	20250422	093200	46423619	1920	1920	1920	1920	13
697	20250422	093100	46398659	1911	1911	1911	1911	393
698	20250422	093000	45647636	1911	1911	1911	1911	5
699	20250422	092900	45638081	1911	1911	1911	1911	1
700	20250422	092800	45636170	1905	1905	1905	1905	982
701	20250422	092700	43765460	1905	1905	1905	1905	18
702	20250422	092600	43731170	1911	1900	1911	1900	1958
703	20250422	092500	40010648	1896	1901	1901	1896	6
704	20250422	092400	39999267	1902	1902	1902	1902	0
705	20250422	092300	39999267	1902	1897	1906	1895	353
706	20250422	092200	39328250	1895	1900	1909	1894	426
707	20250422	092100	38517117	1900	1904	1904	1892	509
708	20250422	092000	37552232	1904	1909	1911	1904	41
709	20250422	091900	37473953	1900	1904	1911	1900	9414
710	20250422	091800	19581955	1904	1904	1904	1903	105
711	20250422	091700	19382085	1911	1904	1911	1900	3028
712	20250422	091600	13626455	1904	1913	1913	1904	3225
713	20250422	091500	7468322	1923	1923	1923	1923	0
714	20250422	091400	7468322	1923	1923	1923	1923	50
715	20250422	091300	7372172	1925	1911	1925	1910	64
716	20250422	091200	7249795	1927	1926	1927	1926	6
717	20250422	091100	7238238	1926	1926	1926	1926	209
718	20250422	091000	6835704	1926	1925	1926	1925	104
719	20250422	090900	6635404	1925	1925	1925	1925	192
720	20250422	090800	6265804	1910	1911	1911	1909	217
721	20250422	090700	5851511	1909	1920	1920	1908	678
722	20250422	090600	4555668	1921	1931	1931	1921	263
723	20250422	090500	4049403	1940	1934	1960	1932	442
724	20250422	090400	3195137	1932	1932	1932	1932	0
725	20250422	090300	3195137	1932	1932	1932	1932	0
726	20250422	090200	3195137	1932	1932	1932	1932	26
727	20250422	090100	3144905	1931	1929	1931	1929	115
728	20250422	090000	2922842	1930	1980	1980	1930	1509