KissMeData/003520/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	182400	330681905	1920	1920	1920	1920	758
3	20250404	182300	330681905	1920	1920	1920	1920	0
4	20250404	182200	330681905	1920	1920	1920	1920	0
5	20250404	182100	330681905	1920	1920	1920	1920	0
6	20250404	182000	330681905	1920	1920	1920	1920	0
7	20250404	181900	330681905	1920	1920	1920	1920	0
8	20250404	181800	330681905	1920	1920	1920	1920	0
9	20250404	181700	330681905	1920	1920	1920	1920	0
10	20250404	181600	330681905	1920	1920	1920	1920	0
11	20250404	181500	330681905	1920	1920	1920	1920	0
12	20250404	181400	330681905	1920	1920	1920	1920	0
13	20250404	181300	330681905	1920	1920	1920	1920	0
14	20250404	181200	330681905	1920	1920	1920	1920	0
15	20250404	181100	330681905	1920	1920	1920	1920	0
16	20250404	181000	330681905	1920	1920	1920	1920	0
17	20250404	180900	330681905	1920	1920	1920	1920	0
18	20250404	180800	330681905	1920	1920	1920	1920	0
19	20250404	180700	330681905	1920	1920	1920	1920	0
20	20250404	180600	330681905	1920	1920	1920	1920	0
21	20250404	180500	330681905	1920	1920	1920	1920	0
22	20250404	180400	330681905	1920	1920	1920	1920	0
23	20250404	180300	330681905	1920	1920	1920	1920	0
24	20250404	180200	330681905	1920	1920	1920	1920	0
25	20250404	180100	330681905	1920	1920	1920	1920	0
26	20250404	180000	330681905	1920	1920	1920	1920	0
27	20250404	175900	330681905	1920	1920	1920	1920	0
28	20250404	175800	330681905	1920	1920	1920	1920	0
29	20250404	175700	330681905	1920	1920	1920	1920	0
30	20250404	175600	330681905	1920	1920	1920	1920	0
31	20250404	175500	330681905	1920	1920	1920	1920	0
32	20250404	175400	330681905	1920	1920	1920	1920	758
33	20250404	175300	330681905	1920	1920	1920	1920	0
34	20250404	175200	330681905	1920	1920	1920	1920	0
35	20250404	175100	330681905	1920	1920	1920	1920	0
36	20250404	175000	330681905	1920	1920	1920	1920	0
37	20250404	174900	330681905	1920	1920	1920	1920	0
38	20250404	174800	330681905	1920	1920	1920	1920	0
39	20250404	174700	330681905	1920	1920	1920	1920	0
40	20250404	174600	330681905	1920	1920	1920	1920	0
41	20250404	174500	330681905	1920	1920	1920	1920	0
42	20250404	174400	330681905	1920	1920	1920	1920	0
43	20250404	174300	330681905	1920	1920	1920	1920	0
44	20250404	174200	330681905	1920	1920	1920	1920	0
45	20250404	174100	330681905	1920	1920	1920	1920	0
46	20250404	174000	330681905	1920	1920	1920	1920	0
47	20250404	173900	330681905	1920	1920	1920	1920	0
48	20250404	173800	330681905	1920	1920	1920	1920	0
49	20250404	173700	330681905	1920	1920	1920	1920	0
50	20250404	173600	330681905	1920	1920	1920	1920	0
51	20250404	173500	330681905	1920	1920	1920	1920	0
52	20250404	173400	330681905	1920	1920	1920	1920	0
53	20250404	173300	330681905	1920	1920	1920	1920	0
54	20250404	173200	330681905	1920	1920	1920	1920	0
55	20250404	173100	330681905	1920	1920	1920	1920	0
56	20250404	173000	330681905	1920	1920	1920	1920	0
57	20250404	172900	330681905	1920	1920	1920	1920	0
58	20250404	172800	330681905	1920	1920	1920	1920	0
59	20250404	172700	330681905	1920	1920	1920	1920	0
60	20250404	172600	330681905	1920	1920	1920	1920	0
61	20250404	172500	330681905	1920	1920	1920	1920	0
62	20250404	172400	330681905	1920	1920	1920	1920	758
63	20250404	172300	330681905	1920	1920	1920	1920	0
64	20250404	172200	330681905	1920	1920	1920	1920	0
65	20250404	172100	330681905	1920	1920	1920	1920	0
66	20250404	172000	330681905	1920	1920	1920	1920	0
67	20250404	171900	330681905	1920	1920	1920	1920	0
68	20250404	171800	330681905	1920	1920	1920	1920	0
69	20250404	171700	330681905	1920	1920	1920	1920	0
70	20250404	171600	330681905	1920	1920	1920	1920	0
71	20250404	171500	330681905	1920	1920	1920	1920	0
72	20250404	171400	330681905	1920	1920	1920	1920	0
73	20250404	171300	330681905	1920	1920	1920	1920	0
74	20250404	171200	330681905	1920	1920	1920	1920	0
75	20250404	171100	330681905	1920	1920	1920	1920	0
76	20250404	171000	330681905	1920	1920	1920	1920	0
77	20250404	170900	330681905	1920	1920	1920	1920	0
78	20250404	170800	330681905	1920	1920	1920	1920	0
79	20250404	170700	330681905	1920	1920	1920	1920	0
80	20250404	170600	330681905	1920	1920	1920	1920	0
81	20250404	170500	330681905	1920	1920	1920	1920	0
82	20250404	170400	330681905	1920	1920	1920	1920	0
83	20250404	170300	330681905	1920	1920	1920	1920	0
84	20250404	170200	330681905	1920	1920	1920	1920	0
85	20250404	170100	330681905	1920	1920	1920	1920	0
86	20250404	170000	330681905	1920	1920	1920	1920	0
87	20250404	165900	330681905	1920	1920	1920	1920	0
88	20250404	165800	330681905	1920	1920	1920	1920	0
89	20250404	165700	330681905	1920	1920	1920	1920	0
90	20250404	165600	330681905	1920	1920	1920	1920	0
91	20250404	165500	330681905	1920	1920	1920	1920	0
92	20250404	165400	330681905	1920	1920	1920	1920	758
93	20250404	165300	330681905	1920	1920	1920	1920	0
94	20250404	165200	330681905	1920	1920	1920	1920	0
95	20250404	165100	330681905	1920	1920	1920	1920	0
96	20250404	165000	330681905	1920	1920	1920	1920	0
97	20250404	164900	330681905	1920	1920	1920	1920	0
98	20250404	164800	330681905	1920	1920	1920	1920	0
99	20250404	164700	330681905	1920	1920	1920	1920	0
100	20250404	164600	330681905	1920	1920	1920	1920	0
101	20250404	164500	330681905	1920	1920	1920	1920	0
102	20250404	164400	330681905	1920	1920	1920	1920	0
103	20250404	164300	330681905	1920	1920	1920	1920	0
104	20250404	164200	330681905	1920	1920	1920	1920	0
105	20250404	164100	330681905	1920	1920	1920	1920	0
106	20250404	164000	330681905	1920	1920	1920	1920	0
107	20250404	163900	330681905	1920	1920	1920	1920	0
108	20250404	163800	330681905	1920	1920	1920	1920	0
109	20250404	163700	330681905	1920	1920	1920	1920	0
110	20250404	163600	330681905	1920	1920	1920	1920	0
111	20250404	163500	330681905	1920	1920	1920	1920	0
112	20250404	163400	330681905	1920	1920	1920	1920	0
113	20250404	163300	330681905	1920	1920	1920	1920	0
114	20250404	163200	330681905	1920	1920	1920	1920	0
115	20250404	163100	330681905	1920	1920	1920	1920	0
116	20250404	163000	330681905	1920	1920	1920	1920	0
117	20250404	162900	330681905	1920	1920	1920	1920	0
118	20250404	162800	330681905	1920	1920	1920	1920	0
119	20250404	162700	330681905	1920	1920	1920	1920	0
120	20250404	162600	330681905	1920	1920	1920	1920	0
121	20250404	162500	330681905	1920	1920	1920	1920	0
122	20250404	162400	330681905	1920	1920	1920	1920	758
123	20250404	162300	330681905	1920	1920	1920	1920	0
124	20250404	162200	330681905	1920	1920	1920	1920	0
125	20250404	162100	330681905	1920	1920	1920	1920	0
126	20250404	162000	330681905	1920	1920	1920	1920	0
127	20250404	161900	330681905	1920	1920	1920	1920	0
128	20250404	161800	330681905	1920	1920	1920	1920	0
129	20250404	161700	330681905	1920	1920	1920	1920	0
130	20250404	161600	330681905	1920	1920	1920	1920	0
131	20250404	161500	330681905	1920	1920	1920	1920	0
132	20250404	161400	330681905	1920	1920	1920	1920	0
133	20250404	161300	330681905	1920	1920	1920	1920	0
134	20250404	161200	330681905	1920	1920	1920	1920	0
135	20250404	161100	330681905	1920	1920	1920	1920	0
136	20250404	161000	330681905	1920	1920	1920	1920	0
137	20250404	160900	330681905	1920	1920	1920	1920	0
138	20250404	160800	330681905	1920	1920	1920	1920	0
139	20250404	160700	330681905	1920	1920	1920	1920	0
140	20250404	160600	330681905	1920	1920	1920	1920	0
141	20250404	160500	330681905	1920	1920	1920	1920	0
142	20250404	160400	330681905	1920	1920	1920	1920	0
143	20250404	160300	330681905	1920	1920	1920	1920	0
144	20250404	160200	330681905	1920	1920	1920	1920	0
145	20250404	160100	330681905	1920	1920	1920	1920	0
146	20250404	160000	330681905	1920	1920	1920	1920	0
147	20250404	155900	330681905	1920	1920	1920	1920	0
148	20250404	155800	330681905	1920	1920	1920	1920	0
149	20250404	155700	330681905	1920	1920	1920	1920	0
150	20250404	155600	330681905	1920	1920	1920	1920	0
151	20250404	155500	330681905	1920	1920	1920	1920	0
152	20250404	155400	330681905	1920	1920	1920	1920	758
153	20250404	155300	330681905	1920	1920	1920	1920	0
154	20250404	155200	330681905	1920	1920	1920	1920	0
155	20250404	155100	330681905	1920	1920	1920	1920	0
156	20250404	155000	330681905	1920	1920	1920	1920	0
157	20250404	154900	330681905	1920	1920	1920	1920	0
158	20250404	154800	330681905	1920	1920	1920	1920	0
159	20250404	154700	330681905	1920	1920	1920	1920	0
160	20250404	154600	330681905	1920	1920	1920	1920	0
161	20250404	154500	330681905	1920	1920	1920	1920	0
162	20250404	154400	330681905	1920	1920	1920	1920	0
163	20250404	154300	330681905	1920	1920	1920	1920	0
164	20250404	154200	330681905	1920	1920	1920	1920	0
165	20250404	154100	330681905	1920	1920	1920	1920	0
166	20250404	154000	330681905	1920	1920	1920	1920	0
167	20250404	153900	330681905	1920	1920	1920	1920	0
168	20250404	153800	330681905	1920	1920	1920	1920	0
169	20250404	153700	330681905	1920	1920	1920	1920	0
170	20250404	153600	330681905	1920	1920	1920	1920	0
171	20250404	153500	330681905	1920	1920	1920	1920	0
172	20250404	153400	330681905	1920	1920	1920	1920	0
173	20250404	153300	330681905	1920	1920	1920	1920	0
174	20250404	153200	330681905	1920	1920	1920	1920	0
175	20250404	153100	330681905	1920	1920	1920	1920	0
176	20250404	153000	330681905	1920	1920	1920	1920	758
177	20250404	152900	329226545	1910	1910	1910	1910	0
178	20250404	152800	329226545	1910	1910	1910	1910	0
179	20250404	152700	329226545	1910	1910	1910	1910	0
180	20250404	152600	329226545	1910	1910	1910	1910	0
181	20250404	152500	329226545	1910	1910	1910	1910	0
182	20250404	152400	329226545	1910	1910	1910	1910	0
183	20250404	152300	329226545	1910	1910	1910	1910	0
184	20250404	152200	329226545	1910	1910	1910	1910	0
185	20250404	152100	329226545	1910	1910	1910	1910	0
186	20250404	152000	329226545	1910	1910	1910	1910	0
187	20250404	151900	329226545	1910	1909	1910	1909	48
188	20250404	151800	329134871	1909	1909	1910	1908	1213
189	20250404	151700	326818541	1909	1909	1909	1909	1
190	20250404	151600	326816632	1908	1908	1908	1907	60
191	20250404	151500	326702181	1908	1908	1908	1908	30
192	20250404	151400	326644941	1906	1903	1909	1903	2738
193	20250404	151300	321430649	1903	1901	1903	1901	1636
194	20250404	151200	318320398	1901	1901	1901	1901	0
195	20250404	151100	318320398	1901	1901	1901	1901	640
196	20250404	151000	317103758	1900	1901	1901	1900	141
197	20250404	150900	316835718	1900	1900	1900	1900	0
198	20250404	150800	316835718	1900	1899	1900	1899	437
199	20250404	150700	316005740	1899	1899	1899	1899	0
200	20250404	150600	316005740	1899	1899	1899	1899	0
201	20250404	150500	316005740	1899	1898	1899	1898	3
202	20250404	150400	316000044	1898	1897	1899	1897	17
203	20250404	150300	315967767	1897	1896	1899	1896	12984
204	20250404	150200	291336637	1896	1896	1896	1896	1
205	20250404	150100	291334741	1895	1894	1895	1894	124
206	20250404	150000	291099763	1894	1893	1895	1893	106
207	20250404	145900	290899000	1895	1893	1895	1893	10
208	20250404	145800	290880052	1895	1893	1895	1893	2
209	20250404	145700	290876264	1893	1893	1895	1893	5
210	20250404	145600	290866797	1894	1892	1894	1892	1671
211	20250404	145500	287704854	1892	1892	1892	1892	1
212	20250404	145400	287702962	1892	1892	1892	1892	0
213	20250404	145300	287702962	1892	1892	1892	1892	1
214	20250404	145200	287701070	1892	1892	1892	1892	1
215	20250404	145100	287699178	1890	1895	1895	1890	1327
216	20250404	145000	285188195	1894	1894	1894	1894	0
217	20250404	144900	285188195	1894	1894	1894	1894	51
218	20250404	144800	285091601	1894	1894	1894	1894	298
219	20250404	144700	284527189	1894	1894	1894	1894	0
220	20250404	144600	284527189	1894	1894	1894	1894	463
221	20250404	144500	283650267	1893	1893	1893	1893	0
222	20250404	144400	283650267	1893	1893	1893	1893	0
223	20250404	144300	283650267	1893	1893	1893	1893	83
224	20250404	144200	283493148	1891	1891	1891	1891	2340
225	20250404	144100	279068208	1890	1890	1890	1890	0
226	20250404	144000	279068208	1890	1890	1890	1890	141
227	20250404	143900	278801718	1891	1891	1891	1891	11
228	20250404	143800	278780917	1891	1891	1891	1891	0
229	20250404	143700	278780917	1891	1891	1891	1891	25
230	20250404	143600	278733642	1890	1891	1891	1890	199
231	20250404	143500	278357350	1891	1891	1891	1891	0
232	20250404	143400	278357350	1891	1891	1891	1891	203
233	20250404	143300	277973477	1891	1891	1891	1891	0
234	20250404	143200	277973477	1891	1891	1891	1891	0
235	20250404	143100	277973477	1891	1890	1891	1890	118
236	20250404	143000	277750456	1890	1890	1890	1890	188
237	20250404	142900	277395136	1890	1890	1890	1890	1
238	20250404	142800	277393246	1890	1890	1890	1890	0
239	20250404	142700	277393246	1890	1890	1890	1890	0
240	20250404	142600	277393246	1890	1890	1890	1890	1
241	20250404	142500	277391356	1888	1888	1888	1888	0
242	20250404	142400	277391356	1888	1888	1888	1888	10
243	20250404	142300	277372476	1888	1888	1888	1888	0
244	20250404	142200	277372476	1888	1888	1888	1888	1000
245	20250404	142100	275484476	1888	1888	1888	1888	38
246	20250404	142000	275412732	1888	1888	1888	1888	462
247	20250404	141900	274540476	1889	1888	1889	1888	257
248	20250404	141800	274055203	1888	1888	1888	1888	0
249	20250404	141700	274055203	1888	1888	1888	1888	0
250	20250404	141600	274055203	1888	1888	1888	1888	0
251	20250404	141500	274055203	1888	1888	1888	1888	158
252	20250404	141400	273756899	1893	1893	1893	1893	0
253	20250404	141300	273756899	1893	1893	1893	1893	0
254	20250404	141200	273756899	1893	1893	1893	1893	0
255	20250404	141100	273756899	1893	1890	1893	1890	8
256	20250404	141000	273741760	1890	1890	1890	1890	4
257	20250404	140900	273734200	1889	1887	1889	1887	718
258	20250404	140800	272379324	1887	1887	1887	1887	0
259	20250404	140700	272379324	1887	1887	1887	1887	0
260	20250404	140600	272379324	1887	1887	1887	1887	3
261	20250404	140500	272373663	1888	1888	1888	1888	2
262	20250404	140400	272369887	1888	1888	1888	1888	36
263	20250404	140300	272301919	1888	1888	1888	1888	10
264	20250404	140200	272283039	1889	1886	1889	1886	3
265	20250404	140100	272277377	1886	1885	1886	1885	1806
266	20250404	140000	268873066	1885	1886	1887	1885	3122
267	20250404	135900	262982243	1886	1887	1887	1886	172
268	20250404	135800	262657846	1887	1887	1887	1887	7
269	20250404	135700	262644637	1887	1887	1887	1887	2062
270	20250404	135600	258753643	1887	1887	1887	1887	0
271	20250404	135500	258753643	1887	1887	1887	1887	0
272	20250404	135400	258753643	1887	1888	1888	1887	300
273	20250404	135300	258187467	1889	1889	1889	1889	65
274	20250404	135200	258064682	1890	1891	1891	1890	415
275	20250404	135100	257280283	1893	1891	1893	1891	67
276	20250404	135000	257153583	1893	1893	1893	1893	0
277	20250404	134900	257153583	1893	1890	1893	1890	50
278	20250404	134800	257058976	1890	1890	1893	1890	39
279	20250404	134700	256985263	1890	1890	1890	1890	1942
280	20250404	134600	253314883	1889	1889	1889	1889	0
281	20250404	134500	253314883	1889	1889	1890	1889	147
282	20250404	134400	253037177	1889	1889	1889	1889	111
283	20250404	134300	252827498	1889	1889	1889	1889	0
284	20250404	134200	252827498	1889	1889	1889	1888	111
285	20250404	134100	252617894	1889	1889	1889	1889	490
286	20250404	134000	251692284	1889	1889	1889	1889	51
287	20250404	133900	251595945	1889	1889	1889	1889	50
288	20250404	133800	251501495	1889	1889	1889	1889	54
289	20250404	133700	251399489	1889	1889	1889	1889	5
290	20250404	133600	251390044	1889	1889	1889	1889	10
291	20250404	133500	251371154	1889	1889	1889	1889	7
292	20250404	133400	251357931	1887	1886	1887	1886	4970
293	20250404	133300	241979542	1886	1887	1887	1886	182
294	20250404	133200	241636241	1887	1887	1887	1887	10
295	20250404	133100	241617371	1887	1886	1887	1886	97
296	20250404	133000	241434367	1887	1887	1887	1887	10
297	20250404	132900	241415497	1887	1887	1887	1887	0
298	20250404	132800	241415497	1887	1886	1887	1886	976
299	20250404	132700	239573984	1885	1885	1885	1885	300
300	20250404	132600	239008484	1884	1884	1884	1884	100
301	20250404	132500	238820084	1884	1884	1884	1884	191
302	20250404	132400	238460240	1884	1884	1884	1884	151
303	20250404	132300	238175756	1884	1884	1884	1884	24
304	20250404	132200	238130540	1884	1884	1884	1884	50
305	20250404	132100	238036340	1884	1884	1884	1884	1
306	20250404	132000	238034456	1884	1884	1884	1884	0
307	20250404	131900	238034456	1884	1884	1884	1884	51
308	20250404	131800	237938372	1883	1883	1883	1883	73
309	20250404	131700	237800913	1883	1883	1883	1883	0
310	20250404	131600	237800913	1883	1884	1884	1883	331
311	20250404	131500	237177591	1882	1882	1882	1882	743
312	20250404	131400	235779265	1881	1881	1881	1881	0
313	20250404	131300	235779265	1881	1881	1881	1881	0
314	20250404	131200	235779265	1881	1879	1881	1879	258
315	20250404	131100	235294385	1879	1878	1879	1878	41
316	20250404	131000	235217366	1879	1879	1879	1879	1
317	20250404	130900	235215487	1879	1879	1879	1878	530
318	20250404	130800	234220117	1878	1879	1879	1878	3472
319	20250404	130700	227699194	1880	1879	1880	1879	51
320	20250404	130600	227603315	1879	1881	1881	1879	1139
321	20250404	130500	225462241	1882	1882	1882	1882	1
322	20250404	130400	225460359	1880	1882	1882	1880	4500
323	20250404	130300	216998614	1883	1883	1883	1883	16
324	20250404	130200	216968486	1883	1883	1883	1883	0
325	20250404	130100	216968486	1883	1883	1883	1882	262
326	20250404	130000	216475141	1883	1883	1883	1883	49
327	20250404	125900	216382874	1883	1883	1883	1883	70
328	20250404	125800	216251064	1883	1883	1883	1883	27
329	20250404	125700	216200223	1883	1883	1883	1883	11
330	20250404	125600	216179510	1883	1883	1883	1883	49
331	20250404	125500	216087243	1881	1881	1881	1881	0
332	20250404	125400	216087243	1881	1881	1881	1881	0
333	20250404	125300	216087243	1881	1881	1881	1881	0
334	20250404	125200	216087243	1881	1881	1881	1880	1550
335	20250404	125100	213171836	1881	1883	1883	1881	5000
336	20250404	125000	203763473	1884	1884	1884	1884	10
337	20250404	124900	203744633	1884	1884	1884	1884	206
338	20250404	124800	203356529	1884	1884	1884	1884	0
339	20250404	124700	203356529	1884	1884	1884	1884	0
340	20250404	124600	203356529	1884	1884	1884	1884	4
341	20250404	124500	203348993	1884	1883	1884	1883	236
342	20250404	124400	202904569	1883	1883	1883	1883	0
343	20250404	124300	202904569	1883	1884	1884	1883	143
344	20250404	124200	202635251	1884	1884	1884	1884	754
345	20250404	124100	201214715	1885	1885	1885	1885	0
346	20250404	124000	201214715	1885	1885	1885	1885	49
347	20250404	123900	201122350	1884	1884	1884	1884	589
348	20250404	123800	200012674	1884	1885	1885	1884	809
349	20250404	123700	198488318	1885	1884	1885	1884	837
350	20250404	123600	196910977	1885	1885	1885	1885	0
351	20250404	123500	196910977	1885	1885	1885	1885	1158
352	20250404	123400	194728147	1885	1885	1885	1885	101
353	20250404	123300	194537762	1885	1885	1885	1885	107
354	20250404	123200	194336067	1885	1885	1885	1885	1292
355	20250404	123100	191900647	1886	1890	1890	1886	5033
356	20250404	123000	182403583	1890	1890	1890	1890	0
357	20250404	122900	182403583	1890	1890	1890	1890	47
358	20250404	122800	182314753	1890	1890	1890	1890	1
359	20250404	122700	182312863	1889	1889	1889	1889	0
360	20250404	122600	182312863	1889	1890	1890	1889	598
361	20250404	122500	181183214	1890	1890	1890	1890	0
362	20250404	122400	181183214	1890	1890	1890	1890	32
363	20250404	122300	181122734	1890	1890	1890	1890	34
364	20250404	122200	181058474	1889	1889	1889	1889	0
365	20250404	122100	181058474	1889	1889	1889	1889	0
366	20250404	122000	181058474	1889	1889	1889	1889	645
367	20250404	121900	179840069	1889	1889	1889	1889	0
368	20250404	121800	179840069	1889	1889	1889	1889	0
369	20250404	121700	179840069	1889	1889	1889	1889	59
370	20250404	121600	179728618	1890	1890	1890	1890	49
371	20250404	121500	179636008	1889	1889	1889	1889	0
372	20250404	121400	179636008	1889	1889	1889	1889	0
373	20250404	121300	179636008	1889	1889	1889	1889	907
374	20250404	121200	177922685	1890	1890	1890	1890	0
375	20250404	121100	177922685	1890	1889	1890	1889	128
376	20250404	121000	177680889	1889	1890	1890	1889	1103
377	20250404	120900	175597261	1890	1890	1890	1890	48
378	20250404	120800	175506541	1889	1889	1889	1889	0
379	20250404	120700	175506541	1889	1889	1889	1889	32
380	20250404	120600	175446093	1890	1891	1891	1890	336
381	20250404	120500	174811050	1892	1895	1895	1892	373
382	20250404	120400	174105044	1893	1893	1893	1893	55
383	20250404	120300	174000929	1893	1895	1895	1893	408
384	20250404	120200	173228089	1894	1897	1897	1894	322
385	20250404	120100	172617844	1896	1896	1896	1896	17
386	20250404	120000	172585612	1895	1896	1896	1895	814
387	20250404	115900	171042301	1898	1898	1898	1898	0
388	20250404	115800	171042301	1898	1898	1898	1898	22
389	20250404	115700	171000545	1897	1897	1897	1897	10
390	20250404	115600	170981575	1897	1897	1897	1897	0
391	20250404	115500	170981575	1897	1896	1897	1896	320
392	20250404	115400	170374824	1896	1896	1896	1896	0
393	20250404	115300	170374824	1896	1896	1896	1896	30
394	20250404	115200	170317944	1895	1896	1896	1895	262
395	20250404	115100	169821244	1897	1898	1898	1897	58
396	20250404	115000	169711215	1898	1898	1898	1898	0
397	20250404	114900	169711215	1898	1898	1898	1898	0
398	20250404	114800	169711215	1898	1898	1898	1898	5
399	20250404	114700	169701725	1899	1899	1899	1899	0
400	20250404	114600	169701725	1899	1899	1899	1899	0
401	20250404	114500	169701725	1899	1899	1899	1899	0
402	20250404	114400	169701725	1899	1899	1899	1897	263
403	20250404	114300	169202551	1900	1900	1900	1900	0
404	20250404	114200	169202551	1900	1900	1900	1900	103
405	20250404	114100	169006851	1900	1900	1900	1900	0
406	20250404	114000	169006851	1900	1900	1900	1900	0
407	20250404	113900	169006851	1900	1900	1900	1900	20
408	20250404	113800	168968851	1900	1900	1900	1900	30
409	20250404	113700	168911851	1900	1900	1900	1900	0
410	20250404	113600	168911851	1900	1900	1900	1900	0
411	20250404	113500	168911851	1900	1899	1900	1899	1929
412	20250404	113400	165247914	1896	1896	1896	1896	0
413	20250404	113300	165247914	1896	1896	1896	1896	465
414	20250404	113200	164366274	1897	1899	1899	1897	460
415	20250404	113100	163493332	1900	1900	1900	1900	0
416	20250404	113000	163493332	1900	1900	1900	1900	75
417	20250404	112900	163350832	1900	1900	1900	1900	26
418	20250404	112800	163301432	1899	1898	1900	1897	2179
419	20250404	112700	159166542	1900	1900	1900	1900	1105
420	20250404	112600	157067042	1898	1910	1910	1898	224
421	20250404	112500	156640885	1910	1910	1910	1910	0
422	20250404	112400	156640885	1910	1910	1910	1910	387
423	20250404	112300	155901715	1910	1910	1910	1910	113
424	20250404	112200	155685885	1903	1903	1903	1903	100
425	20250404	112100	155495585	1903	1903	1903	1903	0
426	20250404	112000	155495585	1903	1904	1904	1903	134
427	20250404	111900	155240459	1909	1909	1909	1909	0
428	20250404	111800	155240459	1909	1910	1910	1909	53
429	20250404	111700	155139272	1913	1919	1919	1913	1082
430	20250404	111600	153065205	1919	1919	1919	1919	258
431	20250404	111500	152570103	1919	1919	1920	1919	432
432	20250404	111400	151740726	1919	1919	1919	1919	0
433	20250404	111300	151740726	1919	1916	1919	1916	323
434	20250404	111200	151121414	1916	1916	1916	1916	0
435	20250404	111100	151121414	1916	1910	1916	1910	947
436	20250404	111000	149312452	1907	1903	1910	1903	30873
437	20250404	110900	90556571	1904	1904	1904	1904	0
438	20250404	110800	90556571	1904	1904	1904	1904	0
439	20250404	110700	90556571	1904	1898	1904	1898	2894
440	20250404	110600	85061072	1897	1897	1897	1897	0
441	20250404	110500	85061072	1897	1897	1897	1897	114
442	20250404	110400	84844814	1896	1896	1896	1896	0
443	20250404	110300	84844814	1896	1896	1896	1896	0
444	20250404	110200	84844814	1896	1898	1899	1896	205
445	20250404	110100	84455800	1898	1898	1898	1898	0
446	20250404	110000	84455800	1898	1898	1898	1898	4
447	20250404	105900	84448208	1902	1902	1902	1902	0
448	20250404	105800	84448208	1902	1896	1902	1896	2624
449	20250404	105700	79471562	1895	1895	1895	1895	30
450	20250404	105600	79414712	1895	1895	1895	1895	0
451	20250404	105500	79414712	1895	1895	1895	1895	0
452	20250404	105400	79414712	1895	1895	1895	1895	0
453	20250404	105300	79414712	1895	1895	1895	1895	0
454	20250404	105200	79414712	1895	1895	1895	1895	0
455	20250404	105100	79414712	1895	1895	1895	1895	1000
456	20250404	105000	77519712	1896	1896	1896	1896	0
457	20250404	104900	77519712	1896	1896	1896	1896	0
458	20250404	104800	77519712	1896	1896	1896	1896	9
459	20250404	104700	77502648	1895	1895	1895	1895	2
460	20250404	104600	77498858	1895	1896	1896	1895	451
461	20250404	104500	76644194	1896	1896	1896	1896	0
462	20250404	104400	76644194	1896	1896	1896	1896	29
463	20250404	104300	76589210	1898	1897	1898	1897	5
464	20250404	104200	76579721	1898	1898	1898	1898	0
465	20250404	104100	76579721	1898	1898	1898	1898	0
466	20250404	104000	76579721	1898	1898	1898	1898	0
467	20250404	103900	76579721	1898	1899	1899	1898	58
468	20250404	103800	76469633	1902	1902	1902	1902	0
469	20250404	103700	76469633	1902	1902	1902	1902	0
470	20250404	103600	76469633	1902	1903	1903	1900	2918
471	20250404	103500	70922022	1904	1904	1904	1904	0
472	20250404	103400	70922022	1904	1903	1904	1903	204
473	20250404	103300	70533784	1903	1903	1903	1903	0
474	20250404	103200	70533784	1903	1903	1903	1903	0
475	20250404	103100	70533784	1903	1903	1903	1903	1
476	20250404	103000	70531881	1904	1904	1904	1904	102
477	20250404	102900	70337673	1904	1904	1904	1904	0
478	20250404	102800	70337673	1904	1904	1904	1904	0
479	20250404	102700	70337673	1904	1902	1904	1902	204
480	20250404	102600	69949659	1902	1902	1902	1902	0
481	20250404	102500	69949659	1902	1902	1902	1902	17
482	20250404	102400	69917325	1902	1902	1902	1902	0
483	20250404	102300	69917325	1902	1902	1902	1902	0
484	20250404	102200	69917325	1902	1899	1902	1899	4757
485	20250404	102100	60878682	1899	1899	1899	1899	0
486	20250404	102000	60878682	1899	1899	1899	1899	1
487	20250404	101900	60876783	1898	1898	1898	1898	0
488	20250404	101800	60876783	1898	1898	1898	1898	1
489	20250404	101700	60874885	1899	1899	1899	1899	0
490	20250404	101600	60874885	1899	1898	1899	1898	3
491	20250404	101500	60869190	1898	1898	1898	1898	0
492	20250404	101400	60869190	1898	1899	1899	1898	2
493	20250404	101300	60865393	1898	1898	1898	1898	0
494	20250404	101200	60865393	1898	1898	1898	1898	549
495	20250404	101100	59823391	1898	1898	1898	1898	1
496	20250404	101000	59821493	1897	1897	1897	1895	2954
497	20250404	100900	54219686	1897	1897	1897	1897	527
498	20250404	100800	53219967	1897	1897	1897	1897	10
499	20250404	100700	53200997	1897	1897	1897	1897	4
500	20250404	100600	53193409	1895	1895	1895	1895	0
501	20250404	100500	53193409	1895	1896	1896	1895	371
502	20250404	100400	52490264	1897	1897	1897	1897	568
503	20250404	100300	51412768	1897	1896	1897	1896	100
504	20250404	100200	51223118	1896	1896	1896	1895	140
505	20250404	100100	50957778	1896	1896	1896	1896	15
506	20250404	100000	50929338	1896	1896	1897	1896	7
507	20250404	095900	50916065	1897	1896	1897	1896	2044
508	20250404	095800	47038599	1897	1895	1897	1895	202
509	20250404	095700	46655678	1895	1892	1895	1892	166
510	20250404	095600	46341318	1893	1892	1893	1892	101
511	20250404	095500	46150199	1890	1890	1890	1890	1
512	20250404	095400	46148309	1892	1890	1892	1890	45
513	20250404	095300	46063202	1888	1888	1888	1888	0
514	20250404	095200	46063202	1888	1888	1888	1888	13
515	20250404	095100	46038658	1888	1888	1888	1888	0
516	20250404	095000	46038658	1888	1888	1888	1888	0
517	20250404	094900	46038658	1888	1887	1888	1887	217
518	20250404	094800	45629156	1885	1885	1885	1885	0
519	20250404	094700	45629156	1885	1886	1887	1885	182
520	20250404	094600	45285901	1885	1885	1885	1885	0
521	20250404	094500	45285901	1885	1887	1887	1885	122
522	20250404	094400	45055927	1887	1887	1887	1887	0
523	20250404	094300	45055927	1887	1887	1887	1887	102
524	20250404	094200	44863453	1885	1887	1887	1885	2
525	20250404	094100	44859681	1887	1887	1887	1887	0
526	20250404	094000	44859681	1887	1887	1887	1887	2
527	20250404	093900	44855907	1884	1884	1887	1884	747
528	20250404	093800	43447055	1882	1882	1882	1882	100
529	20250404	093700	43258855	1888	1882	1888	1882	799
530	20250404	093600	41751915	1882	1882	1882	1882	1
531	20250404	093500	41750033	1882	1879	1886	1879	7039
532	20250404	093400	28511311	1879	1879	1879	1879	352
533	20250404	093300	27849903	1880	1880	1880	1880	0
534	20250404	093200	27849903	1880	1880	1880	1880	10
535	20250404	093100	27831103	1881	1881	1881	1881	15
536	20250404	093000	27802888	1881	1881	1881	1881	45
537	20250404	092900	27718243	1881	1881	1881	1881	4
538	20250404	092800	27710719	1881	1879	1881	1879	3464
539	20250404	092700	21198681	1879	1879	1879	1879	621
540	20250404	092600	20031822	1879	1879	1879	1879	120
541	20250404	092500	19806342	1879	1879	1880	1879	850
542	20250404	092400	18209187	1879	1879	1879	1879	169
543	20250404	092300	17891636	1879	1879	1879	1879	0
544	20250404	092200	17891636	1879	1879	1879	1879	173
545	20250404	092100	17566569	1880	1880	1880	1880	1
546	20250404	092000	17564689	1878	1880	1880	1878	144
547	20250404	091900	17294113	1880	1880	1880	1879	111
548	20250404	091800	17085533	1880	1879	1880	1879	3
549	20250404	091700	17079895	1879	1878	1879	1878	1400
550	20250404	091600	14449495	1878	1878	1878	1878	5
551	20250404	091500	14440105	1878	1880	1880	1878	599
552	20250404	091400	13314485	1879	1879	1879	1879	0
553	20250404	091300	13314485	1879	1879	1879	1879	1309
554	20250404	091200	10854874	1880	1881	1881	1878	310
555	20250404	091100	10272289	1881	1881	1881	1881	25
556	20250404	091000	10225264	1881	1881	1881	1881	1
557	20250404	090900	10223383	1880	1880	1880	1880	205
558	20250404	090800	9837983	1880	1880	1880	1880	5
559	20250404	090700	9828583	1880	1881	1881	1880	113
560	20250404	090600	9616140	1878	1880	1880	1878	1843
561	20250404	090500	6153434	1880	1882	1882	1880	765
562	20250404	090400	4715165	1885	1890	1890	1885	90
563	20250404	090300	4545490	1887	1883	1890	1883	1295
564	20250404	090200	2102051	1890	1890	1890	1890	5
565	20250404	090100	2092601	1882	1891	1891	1882	25
566	20250404	090000	2045541	1884	1880	1893	1880	1088