KissMeData/003520/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	185000	112286069	1946	1946	1946	1946	1091
3	20250401	184900	112286069	1946	1946	1946	1946	0
4	20250401	184800	112286069	1946	1946	1946	1946	0
5	20250401	184700	112286069	1946	1946	1946	1946	0
6	20250401	184600	112286069	1946	1946	1946	1946	0
7	20250401	184500	112286069	1946	1946	1946	1946	0
8	20250401	184400	112286069	1946	1946	1946	1946	0
9	20250401	184300	112286069	1946	1946	1946	1946	0
10	20250401	184200	112286069	1946	1946	1946	1946	0
11	20250401	184100	112286069	1946	1946	1946	1946	0
12	20250401	184000	112286069	1946	1946	1946	1946	0
13	20250401	183900	112286069	1946	1946	1946	1946	0
14	20250401	183800	112286069	1946	1946	1946	1946	0
15	20250401	183700	112286069	1946	1946	1946	1946	0
16	20250401	183600	112286069	1946	1946	1946	1946	0
17	20250401	183500	112286069	1946	1946	1946	1946	0
18	20250401	183400	112286069	1946	1946	1946	1946	0
19	20250401	183300	112286069	1946	1946	1946	1946	0
20	20250401	183200	112286069	1946	1946	1946	1946	0
21	20250401	183100	112286069	1946	1946	1946	1946	0
22	20250401	183000	112286069	1946	1946	1946	1946	0
23	20250401	182900	112286069	1946	1946	1946	1946	0
24	20250401	182800	112286069	1946	1946	1946	1946	0
25	20250401	182700	112286069	1946	1946	1946	1946	0
26	20250401	182600	112286069	1946	1946	1946	1946	0
27	20250401	182500	112286069	1946	1946	1946	1946	0
28	20250401	182400	112286069	1946	1946	1946	1946	0
29	20250401	182300	112286069	1946	1946	1946	1946	0
30	20250401	182200	112286069	1946	1946	1946	1946	0
31	20250401	182100	112286069	1946	1946	1946	1946	0
32	20250401	182000	112286069	1946	1946	1946	1946	1091
33	20250401	181900	112286069	1946	1946	1946	1946	0
34	20250401	181800	112286069	1946	1946	1946	1946	0
35	20250401	181700	112286069	1946	1946	1946	1946	0
36	20250401	181600	112286069	1946	1946	1946	1946	0
37	20250401	181500	112286069	1946	1946	1946	1946	0
38	20250401	181400	112286069	1946	1946	1946	1946	0
39	20250401	181300	112286069	1946	1946	1946	1946	0
40	20250401	181200	112286069	1946	1946	1946	1946	0
41	20250401	181100	112286069	1946	1946	1946	1946	0
42	20250401	181000	112286069	1946	1946	1946	1946	0
43	20250401	180900	112286069	1946	1946	1946	1946	0
44	20250401	180800	112286069	1946	1946	1946	1946	0
45	20250401	180700	112286069	1946	1946	1946	1946	0
46	20250401	180600	112286069	1946	1946	1946	1946	0
47	20250401	180500	112286069	1946	1946	1946	1946	0
48	20250401	180400	112286069	1946	1946	1946	1946	0
49	20250401	180300	112286069	1946	1946	1946	1946	0
50	20250401	180200	112286069	1946	1946	1946	1946	0
51	20250401	180100	112286069	1946	1946	1946	1946	0
52	20250401	180000	112286069	1946	1946	1946	1946	0
53	20250401	175900	112286069	1946	1946	1946	1946	0
54	20250401	175800	112286069	1946	1946	1946	1946	0
55	20250401	175700	112286069	1946	1946	1946	1946	0
56	20250401	175600	112286069	1946	1946	1946	1946	0
57	20250401	175500	112286069	1946	1946	1946	1946	0
58	20250401	175400	112286069	1946	1946	1946	1946	0
59	20250401	175300	112286069	1946	1946	1946	1946	0
60	20250401	175200	112286069	1946	1946	1946	1946	0
61	20250401	175100	112286069	1946	1946	1946	1946	0
62	20250401	175000	112286069	1946	1946	1946	1946	1091
63	20250401	174900	112286069	1946	1946	1946	1946	0
64	20250401	174800	112286069	1946	1946	1946	1946	0
65	20250401	174700	112286069	1946	1946	1946	1946	0
66	20250401	174600	112286069	1946	1946	1946	1946	0
67	20250401	174500	112286069	1946	1946	1946	1946	0
68	20250401	174400	112286069	1946	1946	1946	1946	0
69	20250401	174300	112286069	1946	1946	1946	1946	0
70	20250401	174200	112286069	1946	1946	1946	1946	0
71	20250401	174100	112286069	1946	1946	1946	1946	0
72	20250401	174000	112286069	1946	1946	1946	1946	0
73	20250401	173900	112286069	1946	1946	1946	1946	0
74	20250401	173800	112286069	1946	1946	1946	1946	0
75	20250401	173700	112286069	1946	1946	1946	1946	0
76	20250401	173600	112286069	1946	1946	1946	1946	0
77	20250401	173500	112286069	1946	1946	1946	1946	0
78	20250401	173400	112286069	1946	1946	1946	1946	0
79	20250401	173300	112286069	1946	1946	1946	1946	0
80	20250401	173200	112286069	1946	1946	1946	1946	0
81	20250401	173100	112286069	1946	1946	1946	1946	0
82	20250401	173000	112286069	1946	1946	1946	1946	0
83	20250401	172900	112286069	1946	1946	1946	1946	0
84	20250401	172800	112286069	1946	1946	1946	1946	0
85	20250401	172700	112286069	1946	1946	1946	1946	0
86	20250401	172600	112286069	1946	1946	1946	1946	0
87	20250401	172500	112286069	1946	1946	1946	1946	0
88	20250401	172400	112286069	1946	1946	1946	1946	0
89	20250401	172300	112286069	1946	1946	1946	1946	0
90	20250401	172200	112286069	1946	1946	1946	1946	0
91	20250401	172100	112286069	1946	1946	1946	1946	0
92	20250401	172000	112286069	1946	1946	1946	1946	1091
93	20250401	171900	112286069	1946	1946	1946	1946	0
94	20250401	171800	112286069	1946	1946	1946	1946	0
95	20250401	171700	112286069	1946	1946	1946	1946	0
96	20250401	171600	112286069	1946	1946	1946	1946	0
97	20250401	171500	112286069	1946	1946	1946	1946	0
98	20250401	171400	112286069	1946	1946	1946	1946	0
99	20250401	171300	112286069	1946	1946	1946	1946	0
100	20250401	171200	112286069	1946	1946	1946	1946	0
101	20250401	171100	112286069	1946	1946	1946	1946	0
102	20250401	171000	112286069	1946	1946	1946	1946	0
103	20250401	170900	112286069	1946	1946	1946	1946	0
104	20250401	170800	112286069	1946	1946	1946	1946	0
105	20250401	170700	112286069	1946	1946	1946	1946	0
106	20250401	170600	112286069	1946	1946	1946	1946	0
107	20250401	170500	112286069	1946	1946	1946	1946	0
108	20250401	170400	112286069	1946	1946	1946	1946	0
109	20250401	170300	112286069	1946	1946	1946	1946	0
110	20250401	170200	112286069	1946	1946	1946	1946	0
111	20250401	170100	112286069	1946	1946	1946	1946	0
112	20250401	170000	112286069	1946	1946	1946	1946	0
113	20250401	165900	112286069	1946	1946	1946	1946	0
114	20250401	165800	112286069	1946	1946	1946	1946	0
115	20250401	165700	112286069	1946	1946	1946	1946	0
116	20250401	165600	112286069	1946	1946	1946	1946	0
117	20250401	165500	112286069	1946	1946	1946	1946	0
118	20250401	165400	112286069	1946	1946	1946	1946	0
119	20250401	165300	112286069	1946	1946	1946	1946	0
120	20250401	165200	112286069	1946	1946	1946	1946	0
121	20250401	165100	112286069	1946	1946	1946	1946	0
122	20250401	165000	112286069	1946	1946	1946	1946	1091
123	20250401	164900	112286069	1946	1946	1946	1946	0
124	20250401	164800	112286069	1946	1946	1946	1946	0
125	20250401	164700	112286069	1946	1946	1946	1946	0
126	20250401	164600	112286069	1946	1946	1946	1946	0
127	20250401	164500	112286069	1946	1946	1946	1946	0
128	20250401	164400	112286069	1946	1946	1946	1946	0
129	20250401	164300	112286069	1946	1946	1946	1946	0
130	20250401	164200	112286069	1946	1946	1946	1946	0
131	20250401	164100	112286069	1946	1946	1946	1946	0
132	20250401	164000	112286069	1946	1946	1946	1946	0
133	20250401	163900	112286069	1946	1946	1946	1946	0
134	20250401	163800	112286069	1946	1946	1946	1946	0
135	20250401	163700	112286069	1946	1946	1946	1946	0
136	20250401	163600	112286069	1946	1946	1946	1946	0
137	20250401	163500	112286069	1946	1946	1946	1946	0
138	20250401	163400	112286069	1946	1946	1946	1946	0
139	20250401	163300	112286069	1946	1946	1946	1946	0
140	20250401	163200	112286069	1946	1946	1946	1946	0
141	20250401	163100	112286069	1946	1946	1946	1946	0
142	20250401	163000	112286069	1946	1946	1946	1946	0
143	20250401	162900	112286069	1946	1946	1946	1946	0
144	20250401	162800	112286069	1946	1946	1946	1946	0
145	20250401	162700	112286069	1946	1946	1946	1946	0
146	20250401	162600	112286069	1946	1946	1946	1946	0
147	20250401	162500	112286069	1946	1946	1946	1946	0
148	20250401	162400	112286069	1946	1946	1946	1946	0
149	20250401	162300	112286069	1946	1946	1946	1946	0
150	20250401	162200	112286069	1946	1946	1946	1946	0
151	20250401	162100	112286069	1946	1946	1946	1946	0
152	20250401	162000	112286069	1946	1946	1946	1946	1091
153	20250401	161900	112286069	1946	1946	1946	1946	0
154	20250401	161800	112286069	1946	1946	1946	1946	0
155	20250401	161700	112286069	1946	1946	1946	1946	0
156	20250401	161600	112286069	1946	1946	1946	1946	0
157	20250401	161500	112286069	1946	1946	1946	1946	0
158	20250401	161400	112286069	1946	1946	1946	1946	0
159	20250401	161300	112286069	1946	1946	1946	1946	0
160	20250401	161200	112286069	1946	1946	1946	1946	0
161	20250401	161100	112286069	1946	1946	1946	1946	0
162	20250401	161000	112286069	1946	1946	1946	1946	0
163	20250401	160900	112286069	1946	1946	1946	1946	0
164	20250401	160800	112286069	1946	1946	1946	1946	0
165	20250401	160700	112286069	1946	1946	1946	1946	0
166	20250401	160600	112286069	1946	1946	1946	1946	0
167	20250401	160500	112286069	1946	1946	1946	1946	0
168	20250401	160400	112286069	1946	1946	1946	1946	0
169	20250401	160300	112286069	1946	1946	1946	1946	0
170	20250401	160200	112286069	1946	1946	1946	1946	0
171	20250401	160100	112286069	1946	1946	1946	1946	0
172	20250401	160000	112286069	1946	1946	1946	1946	0
173	20250401	155900	112286069	1946	1946	1946	1946	0
174	20250401	155800	112286069	1946	1946	1946	1946	0
175	20250401	155700	112286069	1946	1946	1946	1946	0
176	20250401	155600	112286069	1946	1946	1946	1946	0
177	20250401	155500	112286069	1946	1946	1946	1946	0
178	20250401	155400	112286069	1946	1946	1946	1946	0
179	20250401	155300	112286069	1946	1946	1946	1946	0
180	20250401	155200	112286069	1946	1946	1946	1946	0
181	20250401	155100	112286069	1946	1946	1946	1946	0
182	20250401	155000	112286069	1946	1946	1946	1946	1091
183	20250401	154900	112286069	1946	1946	1946	1946	0
184	20250401	154800	112286069	1946	1946	1946	1946	0
185	20250401	154700	112286069	1946	1946	1946	1946	0
186	20250401	154600	112286069	1946	1946	1946	1946	0
187	20250401	154500	112286069	1946	1946	1946	1946	0
188	20250401	154400	112286069	1946	1946	1946	1946	0
189	20250401	154300	112286069	1946	1946	1946	1946	0
190	20250401	154200	112286069	1946	1946	1946	1946	0
191	20250401	154100	112286069	1946	1946	1946	1946	0
192	20250401	154000	112286069	1946	1946	1946	1946	0
193	20250401	153900	112286069	1946	1946	1946	1946	0
194	20250401	153800	112286069	1946	1946	1946	1946	0
195	20250401	153700	112286069	1946	1946	1946	1946	0
196	20250401	153600	112286069	1946	1946	1946	1946	0
197	20250401	153500	112286069	1946	1946	1946	1946	0
198	20250401	153400	112286069	1946	1946	1946	1946	0
199	20250401	153300	112286069	1946	1946	1946	1946	0
200	20250401	153200	112286069	1946	1946	1946	1946	0
201	20250401	153100	112286069	1946	1946	1946	1946	0
202	20250401	153000	112286069	1946	1946	1946	1946	1091
203	20250401	152900	110162983	1948	1948	1948	1948	0
204	20250401	152800	110162983	1948	1948	1948	1948	0
205	20250401	152700	110162983	1948	1948	1948	1948	0
206	20250401	152600	110162983	1948	1948	1948	1948	0
207	20250401	152500	110162983	1948	1948	1948	1948	0
208	20250401	152400	110162983	1948	1948	1948	1948	0
209	20250401	152300	110162983	1948	1948	1948	1948	0
210	20250401	152200	110162983	1948	1948	1948	1948	0
211	20250401	152100	110162983	1948	1948	1948	1948	0
212	20250401	152000	110162983	1948	1948	1948	1948	0
213	20250401	151900	110162983	1948	1948	1948	1948	4
214	20250401	151800	110155191	1948	1948	1948	1948	0
215	20250401	151700	110155191	1948	1947	1948	1947	305
216	20250401	151600	109561354	1947	1948	1948	1947	66
217	20250401	151500	109432825	1948	1949	1950	1948	604
218	20250401	151400	108255725	1950	1950	1950	1950	0
219	20250401	151300	108255725	1950	1950	1950	1950	0
220	20250401	151200	108255725	1950	1950	1950	1950	0
221	20250401	151100	108255725	1950	1950	1950	1950	12
222	20250401	151000	108232325	1950	1950	1950	1950	0
223	20250401	150900	108232325	1950	1950	1950	1950	0
224	20250401	150800	108232325	1950	1950	1950	1950	174
225	20250401	150700	107893025	1949	1949	1949	1949	0
226	20250401	150600	107893025	1949	1949	1949	1949	20
227	20250401	150500	107854045	1950	1950	1950	1950	5
228	20250401	150400	107844295	1950	1950	1950	1950	30
229	20250401	150300	107785795	1950	1950	1950	1950	0
230	20250401	150200	107785795	1950	1950	1950	1950	0
231	20250401	150100	107785795	1950	1950	1950	1950	0
232	20250401	150000	107785795	1950	1950	1950	1950	0
233	20250401	145900	107785795	1950	1950	1950	1950	0
234	20250401	145800	107785795	1950	1950	1950	1950	1
235	20250401	145700	107783845	1950	1949	1950	1949	11
236	20250401	145600	107762396	1950	1950	1950	1950	930
237	20250401	145500	105948896	1950	1950	1950	1950	0
238	20250401	145400	105948896	1950	1951	1951	1950	2000
239	20250401	145300	102047552	1951	1952	1952	1951	2000
240	20250401	145200	98144887	1952	1952	1952	1952	0
241	20250401	145100	98144887	1952	1954	1954	1952	517
242	20250401	145000	97135700	1953	1953	1953	1953	1
243	20250401	144900	97133747	1953	1953	1953	1953	1566
244	20250401	144800	94075349	1953	1953	1953	1953	4011
245	20250401	144700	86241866	1954	1954	1954	1954	0
246	20250401	144600	86241866	1954	1954	1954	1954	0
247	20250401	144500	86241866	1954	1954	1954	1954	1
248	20250401	144400	86239912	1954	1954	1954	1954	0
249	20250401	144300	86239912	1954	1954	1954	1954	1916
250	20250401	144200	82496048	1955	1955	1955	1955	1
251	20250401	144100	82494093	1954	1955	1955	1954	950
252	20250401	144000	80637743	1955	1955	1955	1955	0
253	20250401	143900	80637743	1955	1955	1955	1955	0
254	20250401	143800	80637743	1955	1955	1955	1955	0
255	20250401	143700	80637743	1955	1955	1955	1955	3
256	20250401	143600	80631878	1954	1954	1954	1954	0
257	20250401	143500	80631878	1954	1954	1954	1954	0
258	20250401	143400	80631878	1954	1954	1954	1954	0
259	20250401	143300	80631878	1954	1954	1954	1954	0
260	20250401	143200	80631878	1954	1954	1954	1954	0
261	20250401	143100	80631878	1954	1955	1955	1954	161
262	20250401	143000	80317228	1954	1954	1954	1954	0
263	20250401	142900	80317228	1954	1954	1954	1954	0
264	20250401	142800	80317228	1954	1954	1954	1954	0
265	20250401	142700	80317228	1954	1954	1954	1954	0
266	20250401	142600	80317228	1954	1954	1954	1954	0
267	20250401	142500	80317228	1954	1955	1955	1954	1936
268	20250401	142400	76533247	1956	1956	1956	1956	500
269	20250401	142300	75555247	1956	1956	1956	1956	0
270	20250401	142200	75555247	1956	1956	1956	1956	0
271	20250401	142100	75555247	1956	1956	1956	1956	0
272	20250401	142000	75555247	1956	1956	1956	1956	1
273	20250401	141900	75553291	1955	1955	1955	1955	10
274	20250401	141800	75533741	1955	1955	1955	1955	83
275	20250401	141700	75371476	1955	1955	1955	1955	0
276	20250401	141600	75371476	1955	1955	1955	1955	100
277	20250401	141500	75175976	1956	1956	1956	1956	0
278	20250401	141400	75175976	1956	1956	1956	1956	0
279	20250401	141300	75175976	1956	1956	1956	1956	0
280	20250401	141200	75175976	1956	1956	1956	1956	0
281	20250401	141100	75175976	1956	1956	1956	1956	0
282	20250401	141000	75175976	1956	1956	1956	1956	0
283	20250401	140900	75175976	1956	1956	1956	1956	0
284	20250401	140800	75175976	1956	1956	1956	1956	0
285	20250401	140700	75175976	1956	1956	1956	1956	726
286	20250401	140600	73755920	1956	1956	1956	1956	0
287	20250401	140500	73755920	1956	1956	1956	1956	0
288	20250401	140400	73755920	1956	1956	1956	1956	3
289	20250401	140300	73750052	1956	1956	1956	1956	0
290	20250401	140200	73750052	1956	1956	1956	1956	115
291	20250401	140100	73525112	1955	1955	1955	1955	0
292	20250401	140000	73525112	1955	1955	1955	1955	0
293	20250401	135900	73525112	1955	1955	1955	1955	0
294	20250401	135800	73525112	1955	1955	1955	1955	0
295	20250401	135700	73525112	1955	1955	1955	1955	1
296	20250401	135600	73523157	1955	1955	1955	1955	271
297	20250401	135500	72993352	1956	1956	1956	1956	10
298	20250401	135400	72973792	1956	1956	1956	1956	0
299	20250401	135300	72973792	1956	1956	1956	1956	0
300	20250401	135200	72973792	1956	1956	1956	1956	0
301	20250401	135100	72973792	1956	1956	1956	1956	0
302	20250401	135000	72973792	1956	1956	1956	1956	0
303	20250401	134900	72973792	1956	1956	1956	1956	0
304	20250401	134800	72973792	1956	1956	1956	1956	0
305	20250401	134700	72973792	1956	1956	1956	1956	8
306	20250401	134600	72958144	1956	1956	1956	1956	0
307	20250401	134500	72958144	1956	1956	1956	1956	1
308	20250401	134400	72956188	1955	1955	1955	1955	250
309	20250401	134300	72467438	1956	1956	1956	1956	0
310	20250401	134200	72467438	1956	1956	1956	1956	0
311	20250401	134100	72467438	1956	1957	1957	1956	967
312	20250401	134000	70575465	1957	1957	1957	1957	10
313	20250401	133900	70555895	1957	1957	1957	1957	0
314	20250401	133800	70555895	1957	1957	1957	1957	0
315	20250401	133700	70555895	1957	1957	1957	1957	54
316	20250401	133600	70450217	1958	1958	1958	1958	0
317	20250401	133500	70450217	1958	1958	1958	1958	0
318	20250401	133400	70450217	1958	1958	1958	1958	18
319	20250401	133300	70414973	1957	1957	1957	1957	1000
320	20250401	133200	68457973	1958	1958	1958	1958	0
321	20250401	133100	68457973	1958	1958	1958	1958	7
322	20250401	133000	68444267	1958	1958	1958	1958	1
323	20250401	132900	68442309	1958	1958	1958	1958	0
324	20250401	132800	68442309	1958	1958	1958	1958	0
325	20250401	132700	68442309	1958	1958	1958	1958	0
326	20250401	132600	68442309	1958	1958	1958	1958	0
327	20250401	132500	68442309	1958	1958	1958	1958	251
328	20250401	132400	67950851	1958	1958	1958	1958	0
329	20250401	132300	67950851	1958	1958	1958	1958	2
330	20250401	132200	67946935	1958	1958	1958	1958	0
331	20250401	132100	67946935	1958	1958	1958	1958	0
332	20250401	132000	67946935	1958	1958	1958	1958	2
333	20250401	131900	67943019	1958	1958	1958	1958	0
334	20250401	131800	67943019	1958	1958	1958	1958	100
335	20250401	131700	67747219	1958	1958	1958	1958	0
336	20250401	131600	67747219	1958	1958	1958	1958	0
337	20250401	131500	67747219	1958	1958	1958	1958	0
338	20250401	131400	67747219	1958	1958	1958	1958	1
339	20250401	131300	67745261	1958	1958	1958	1958	0
340	20250401	131200	67745261	1958	1958	1958	1958	0
341	20250401	131100	67745261	1958	1958	1958	1958	1500
342	20250401	131000	64808261	1958	1958	1958	1958	32
343	20250401	130900	64745605	1957	1957	1957	1957	0
344	20250401	130800	64745605	1957	1957	1957	1957	0
345	20250401	130700	64745605	1957	1957	1957	1957	0
346	20250401	130600	64745605	1957	1957	1957	1957	0
347	20250401	130500	64745605	1957	1957	1957	1957	0
348	20250401	130400	64745605	1957	1957	1957	1957	0
349	20250401	130300	64745605	1957	1957	1957	1957	0
350	20250401	130200	64745605	1957	1957	1957	1957	0
351	20250401	130100	64745605	1957	1957	1957	1957	170
352	20250401	130000	64412915	1958	1958	1958	1958	0
353	20250401	125900	64412915	1958	1958	1958	1958	3
354	20250401	125800	64407041	1958	1958	1958	1958	308
355	20250401	125700	63803977	1958	1958	1958	1958	3
356	20250401	125600	63798103	1958	1958	1958	1958	0
357	20250401	125500	63798103	1958	1958	1958	1958	3
358	20250401	125400	63792229	1957	1957	1957	1957	216
359	20250401	125300	63369517	1958	1958	1958	1958	0
360	20250401	125200	63369517	1958	1958	1958	1958	3
361	20250401	125100	63363643	1958	1958	1958	1958	100
362	20250401	125000	63167843	1958	1958	1958	1958	103
363	20250401	124900	62966169	1958	1958	1958	1958	0
364	20250401	124800	62966169	1958	1958	1958	1958	0
365	20250401	124700	62966169	1958	1958	1958	1958	2
366	20250401	124600	62962253	1957	1957	1957	1957	1
367	20250401	124500	62960296	1958	1958	1958	1958	3
368	20250401	124400	62954422	1957	1957	1957	1957	722
369	20250401	124300	61541468	1957	1957	1957	1957	311
370	20250401	124200	60932841	1957	1957	1957	1957	0
371	20250401	124100	60932841	1957	1957	1957	1957	100
372	20250401	124000	60737141	1957	1957	1957	1957	3
373	20250401	123900	60731270	1957	1957	1957	1957	0
374	20250401	123800	60731270	1957	1957	1957	1957	3
375	20250401	123700	60725399	1956	1956	1956	1956	115
376	20250401	123600	60500459	1956	1956	1956	1956	15
377	20250401	123500	60471119	1956	1956	1956	1956	2
378	20250401	123400	60467207	1956	1956	1956	1956	0
379	20250401	123300	60467207	1956	1956	1956	1955	191
380	20250401	123200	60093702	1957	1957	1957	1957	0
381	20250401	123100	60093702	1957	1957	1957	1957	0
382	20250401	123000	60093702	1957	1957	1957	1957	3
383	20250401	122900	60087831	1957	1957	1957	1957	0
384	20250401	122800	60087831	1957	1957	1957	1957	3
385	20250401	122700	60081960	1957	1957	1957	1957	0
386	20250401	122600	60081960	1957	1957	1957	1957	3
387	20250401	122500	60076089	1956	1956	1956	1956	0
388	20250401	122400	60076089	1956	1956	1956	1956	77
389	20250401	122300	59925477	1957	1957	1957	1957	2
390	20250401	122200	59921563	1957	1957	1957	1957	0
391	20250401	122100	59921563	1957	1957	1957	1957	3
392	20250401	122000	59915692	1956	1956	1956	1956	10
393	20250401	121900	59896132	1956	1956	1956	1956	928
394	20250401	121800	58080964	1956	1956	1956	1956	3
395	20250401	121700	58075096	1955	1955	1955	1955	0
396	20250401	121600	58075096	1955	1955	1955	1955	0
397	20250401	121500	58075096	1955	1955	1955	1955	0
398	20250401	121400	58075096	1955	1955	1955	1955	21
399	20250401	121300	58034041	1955	1955	1955	1955	0
400	20250401	121200	58034041	1955	1955	1955	1955	2
401	20250401	121100	58030131	1955	1955	1955	1955	0
402	20250401	121000	58030131	1955	1955	1955	1955	2
403	20250401	120900	58026221	1956	1956	1956	1956	3
404	20250401	120800	58020353	1956	1956	1956	1956	0
405	20250401	120700	58020353	1956	1956	1956	1956	0
406	20250401	120600	58020353	1956	1956	1956	1956	3
407	20250401	120500	58014485	1956	1956	1956	1956	0
408	20250401	120400	58014485	1956	1956	1956	1956	3
409	20250401	120300	58008617	1955	1955	1955	1955	0
410	20250401	120200	58008617	1955	1955	1955	1955	2
411	20250401	120100	58004707	1956	1956	1956	1956	0
412	20250401	120000	58004707	1956	1956	1956	1956	15
413	20250401	115900	57975367	1955	1956	1956	1955	101
414	20250401	115800	57777909	1956	1956	1956	1956	10
415	20250401	115700	57758349	1956	1956	1956	1956	0
416	20250401	115600	57758349	1956	1956	1956	1956	2
417	20250401	115500	57754437	1955	1956	1956	1955	102
418	20250401	115400	57555025	1956	1955	1956	1955	103
419	20250401	115300	57353657	1955	1955	1955	1955	207
420	20250401	115200	56948972	1956	1956	1956	1956	3
421	20250401	115100	56943104	1956	1956	1956	1956	0
422	20250401	115000	56943104	1956	1956	1956	1956	0
423	20250401	114900	56943104	1956	1956	1956	1956	0
424	20250401	114800	56943104	1956	1955	1956	1955	403
425	20250401	114700	56154947	1955	1955	1955	1955	103
426	20250401	114600	55953582	1954	1954	1954	1954	0
427	20250401	114500	55953582	1954	1955	1955	1954	100
428	20250401	114400	55758180	1956	1956	1956	1956	100
429	20250401	114300	55562580	1955	1955	1955	1955	0
430	20250401	114200	55562580	1955	1955	1955	1955	13
431	20250401	114100	55537165	1955	1955	1955	1955	0
432	20250401	114000	55537165	1955	1955	1955	1955	3
433	20250401	113900	55531300	1955	1955	1955	1955	0
434	20250401	113800	55531300	1955	1955	1955	1955	264
435	20250401	113700	55015180	1956	1956	1956	1956	3
436	20250401	113600	55009312	1956	1956	1956	1956	0
437	20250401	113500	55009312	1956	1956	1956	1956	3
438	20250401	113400	55003444	1955	1955	1955	1955	0
439	20250401	113300	55003444	1955	1956	1956	1955	713
440	20250401	113200	53609519	1956	1956	1956	1956	2
441	20250401	113100	53605607	1956	1954	1956	1954	1305
442	20250401	113000	51054414	1954	1954	1954	1954	5
443	20250401	112900	51044644	1954	1954	1954	1954	0
444	20250401	112800	51044644	1954	1954	1954	1954	0
445	20250401	112700	51044644	1954	1954	1954	1954	8
446	20250401	112600	51029012	1953	1953	1953	1953	0
447	20250401	112500	51029012	1953	1953	1953	1953	0
448	20250401	112400	51029012	1953	1953	1953	1953	3
449	20250401	112300	51023153	1952	1952	1952	1952	0
450	20250401	112200	51023153	1952	1952	1952	1952	5
451	20250401	112100	51013393	1952	1952	1952	1952	0
452	20250401	112000	51013393	1952	1951	1952	1951	50
453	20250401	111900	50915815	1951	1951	1951	1951	0
454	20250401	111800	50915815	1951	1951	1951	1951	0
455	20250401	111700	50915815	1951	1951	1951	1951	0
456	20250401	111600	50915815	1951	1950	1951	1950	332
457	20250401	111500	50268290	1949	1951	1951	1949	1000
458	20250401	111400	48319288	1952	1952	1952	1952	18
459	20250401	111300	48284152	1952	1953	1953	1951	303
460	20250401	111200	47692956	1953	1953	1953	1953	0
461	20250401	111100	47692956	1953	1953	1953	1953	0
462	20250401	111000	47692956	1953	1953	1953	1953	5
463	20250401	110900	47683191	1950	1950	1950	1950	0
464	20250401	110800	47683191	1950	1950	1950	1950	0
465	20250401	110700	47683191	1950	1950	1950	1950	0
466	20250401	110600	47683191	1950	1950	1950	1950	0
467	20250401	110500	47683191	1950	1950	1950	1950	0
468	20250401	110400	47683191	1950	1950	1950	1950	0
469	20250401	110300	47683191	1950	1950	1950	1950	59
470	20250401	110200	47568141	1950	1950	1950	1950	294
471	20250401	110100	46994841	1950	1950	1950	1950	0
472	20250401	110000	46994841	1950	1948	1950	1948	11
473	20250401	105900	46973410	1946	1946	1946	1946	0
474	20250401	105800	46973410	1946	1948	1948	1946	2
475	20250401	105700	46969516	1947	1947	1947	1947	0
476	20250401	105600	46969516	1947	1947	1947	1947	0
477	20250401	105500	46969516	1947	1947	1947	1947	21
478	20250401	105400	46928629	1945	1945	1945	1945	0
479	20250401	105300	46928629	1945	1945	1945	1945	362
480	20250401	105200	46224539	1945	1945	1945	1945	0
481	20250401	105100	46224539	1945	1944	1945	1944	4
482	20250401	105000	46216760	1943	1943	1943	1943	28
483	20250401	104900	46162356	1943	1943	1943	1943	68
484	20250401	104800	46030232	1943	1943	1943	1943	0
485	20250401	104700	46030232	1943	1942	1943	1942	4208
486	20250401	104600	37856117	1942	1942	1942	1942	404
487	20250401	104500	37071549	1941	1941	1941	1941	0
488	20250401	104400	37071549	1941	1941	1941	1941	67
489	20250401	104300	36941502	1941	1941	1941	1941	0
490	20250401	104200	36941502	1941	1942	1942	1941	35
491	20250401	104100	36873565	1942	1942	1942	1942	2
492	20250401	104000	36869681	1942	1942	1942	1942	0
493	20250401	103900	36869681	1942	1942	1942	1942	3
494	20250401	103800	36863855	1941	1942	1942	1941	572
495	20250401	103700	35753594	1943	1943	1943	1943	0
496	20250401	103600	35753594	1943	1942	1943	1942	8
497	20250401	103500	35738055	1943	1943	1943	1943	0
498	20250401	103400	35738055	1943	1943	1943	1943	7
499	20250401	103300	35724454	1943	1943	1943	1943	2
500	20250401	103200	35720568	1943	1943	1943	1943	21
501	20250401	103100	35679765	1943	1943	1943	1943	0
502	20250401	103000	35679765	1943	1943	1943	1943	5
503	20250401	102900	35670050	1943	1943	1943	1943	2
504	20250401	102800	35666164	1943	1943	1943	1943	0
505	20250401	102700	35666164	1943	1943	1943	1943	3
506	20250401	102600	35660335	1943	1943	1943	1943	0
507	20250401	102500	35660335	1943	1943	1943	1943	0
508	20250401	102400	35660335	1943	1943	1943	1943	3
509	20250401	102300	35654506	1943	1943	1943	1943	0
510	20250401	102200	35654506	1943	1943	1943	1943	3
511	20250401	102100	35648677	1943	1943	1943	1943	0
512	20250401	102000	35648677	1943	1943	1943	1943	0
513	20250401	101900	35648677	1943	1943	1943	1943	17
514	20250401	101800	35615646	1944	1944	1944	1944	0
515	20250401	101700	35615646	1944	1944	1944	1944	2
516	20250401	101600	35611758	1943	1943	1943	1943	0
517	20250401	101500	35611758	1943	1943	1943	1943	0
518	20250401	101400	35611758	1943	1943	1943	1943	1
519	20250401	101300	35609815	1943	1943	1943	1943	1081
520	20250401	101200	33509432	1942	1942	1944	1942	1196
521	20250401	101100	31186590	1942	1941	1943	1941	2935
522	20250401	101000	25488417	1941	1940	1941	1940	3294
523	20250401	100900	19095169	1940	1940	1940	1940	0
524	20250401	100800	19095169	1940	1940	1940	1940	0
525	20250401	100700	19095169	1940	1940	1940	1940	30
526	20250401	100600	19036969	1941	1941	1941	1941	3
527	20250401	100500	19031146	1941	1941	1941	1941	2
528	20250401	100400	19027264	1941	1941	1941	1941	0
529	20250401	100300	19027264	1941	1941	1941	1941	34
530	20250401	100200	18961270	1941	1941	1941	1941	52
531	20250401	100100	18860338	1941	1941	1941	1941	0
532	20250401	100000	18860338	1941	1941	1941	1941	3
533	20250401	095900	18854515	1940	1940	1940	1940	0
534	20250401	095800	18854515	1940	1940	1940	1940	0
535	20250401	095700	18854515	1940	1940	1940	1940	10
536	20250401	095600	18835115	1940	1941	1941	1940	273
537	20250401	095500	18305274	1941	1941	1941	1941	209
538	20250401	095400	17899605	1941	1941	1941	1941	2
539	20250401	095300	17895723	1941	1941	1941	1941	13
540	20250401	095200	17870490	1941	1941	1941	1941	0
541	20250401	095100	17870490	1941	1941	1941	1941	996
542	20250401	095000	15937254	1941	1940	1941	1940	9
543	20250401	094900	15919792	1939	1939	1939	1939	0
544	20250401	094800	15919792	1939	1940	1940	1939	12
545	20250401	094700	15896520	1941	1941	1941	1941	1
546	20250401	094600	15894579	1939	1939	1939	1939	0
547	20250401	094500	15894579	1939	1939	1939	1939	0
548	20250401	094400	15894579	1939	1940	1940	1939	192
549	20250401	094300	15522281	1940	1940	1940	1939	286
550	20250401	094200	14967471	1941	1941	1941	1941	1
551	20250401	094100	14965530	1941	1941	1941	1941	3
552	20250401	094000	14959707	1941	1941	1941	1941	1
553	20250401	093900	14957766	1941	1941	1941	1941	0
554	20250401	093800	14957766	1941	1941	1941	1941	7
555	20250401	093700	14944179	1941	1940	1941	1940	68
556	20250401	093600	14812258	1940	1940	1940	1940	204
557	20250401	093500	14416498	1939	1940	1940	1939	348
558	20250401	093400	13741672	1941	1941	1941	1941	0
559	20250401	093300	13741672	1941	1941	1941	1941	7
560	20250401	093200	13728085	1942	1944	1945	1942	160
561	20250401	093100	13417156	1945	1944	1945	1944	23
562	20250401	093000	13372424	1945	1947	1947	1945	137
563	20250401	092900	13105949	1947	1947	1947	1947	3
564	20250401	092800	13100108	1948	1948	1948	1948	0
565	20250401	092700	13100108	1948	1948	1948	1948	0
566	20250401	092600	13100108	1948	1948	1948	1947	721
567	20250401	092500	11695736	1949	1949	1949	1949	514
568	20250401	092400	10693950	1950	1950	1950	1950	6
569	20250401	092300	10682250	1954	1954	1954	1954	0
570	20250401	092200	10682250	1954	1954	1954	1954	2
571	20250401	092100	10678342	1955	1955	1955	1955	534
572	20250401	092000	9634372	1956	1955	1956	1955	143
573	20250401	091900	9354806	1956	1956	1956	1956	3
574	20250401	091800	9348938	1955	1955	1955	1955	347
575	20250401	091700	8670553	1955	1955	1955	1955	0
576	20250401	091600	8670553	1955	1956	1956	1955	50
577	20250401	091500	8572758	1957	1958	1958	1957	213
578	20250401	091400	8155845	1959	1959	1959	1959	2
579	20250401	091300	8151927	1959	1959	1959	1959	0
580	20250401	091200	8151927	1959	1958	1960	1958	770
581	20250401	091100	6642755	1959	1959	1959	1959	0
582	20250401	091000	6642755	1959	1959	1959	1959	0
583	20250401	090900	6642755	1959	1959	1959	1959	0
584	20250401	090800	6642755	1959	1958	1960	1958	326
585	20250401	090700	6004130	1959	1959	1959	1959	3
586	20250401	090600	5998253	1959	1959	1959	1959	100
587	20250401	090500	5802353	1959	1959	1959	1959	50
588	20250401	090400	5704403	1961	1961	1961	1961	35
589	20250401	090300	5635768	1962	1962	1962	1962	100
590	20250401	090200	5439568	1962	1962	1962	1962	0
591	20250401	090100	5439568	1962	1962	1962	1962	275
592	20250401	090000	4900018	1962	1936	1962	1936	2512