KissMeData/003520/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182500	467247484	1897	1897	1897	1897	2418
3	20250403	182400	467247484	1897	1897	1897	1897	0
4	20250403	182300	467247484	1897	1897	1897	1897	0
5	20250403	182200	467247484	1897	1897	1897	1897	0
6	20250403	182100	467247484	1897	1897	1897	1897	0
7	20250403	182000	467247484	1897	1897	1897	1897	0
8	20250403	181900	467247484	1897	1897	1897	1897	0
9	20250403	181800	467247484	1897	1897	1897	1897	0
10	20250403	181700	467247484	1897	1897	1897	1897	0
11	20250403	181600	467247484	1897	1897	1897	1897	0
12	20250403	181500	467247484	1897	1897	1897	1897	0
13	20250403	181400	467247484	1897	1897	1897	1897	0
14	20250403	181300	467247484	1897	1897	1897	1897	0
15	20250403	181200	467247484	1897	1897	1897	1897	0
16	20250403	181100	467247484	1897	1897	1897	1897	0
17	20250403	181000	467247484	1897	1897	1897	1897	0
18	20250403	180900	467247484	1897	1897	1897	1897	0
19	20250403	180800	467247484	1897	1897	1897	1897	0
20	20250403	180700	467247484	1897	1897	1897	1897	0
21	20250403	180600	467247484	1897	1897	1897	1897	0
22	20250403	180500	467247484	1897	1897	1897	1897	0
23	20250403	180400	467247484	1897	1897	1897	1897	0
24	20250403	180300	467247484	1897	1897	1897	1897	0
25	20250403	180200	467247484	1897	1897	1897	1897	0
26	20250403	180100	467247484	1897	1897	1897	1897	0
27	20250403	180000	467247484	1897	1897	1897	1897	0
28	20250403	175900	467247484	1897	1897	1897	1897	0
29	20250403	175800	467247484	1897	1897	1897	1897	0
30	20250403	175700	467247484	1897	1897	1897	1897	0
31	20250403	175600	467247484	1897	1897	1897	1897	0
32	20250403	175500	467247484	1897	1897	1897	1897	2418
33	20250403	175400	467247484	1897	1897	1897	1897	0
34	20250403	175300	467247484	1897	1897	1897	1897	0
35	20250403	175200	467247484	1897	1897	1897	1897	0
36	20250403	175100	467247484	1897	1897	1897	1897	0
37	20250403	175000	467247484	1897	1897	1897	1897	0
38	20250403	174900	467247484	1897	1897	1897	1897	0
39	20250403	174800	467247484	1897	1897	1897	1897	0
40	20250403	174700	467247484	1897	1897	1897	1897	0
41	20250403	174600	467247484	1897	1897	1897	1897	0
42	20250403	174500	467247484	1897	1897	1897	1897	0
43	20250403	174400	467247484	1897	1897	1897	1897	0
44	20250403	174300	467247484	1897	1897	1897	1897	0
45	20250403	174200	467247484	1897	1897	1897	1897	0
46	20250403	174100	467247484	1897	1897	1897	1897	0
47	20250403	174000	467247484	1897	1897	1897	1897	0
48	20250403	173900	467247484	1897	1897	1897	1897	0
49	20250403	173800	467247484	1897	1897	1897	1897	0
50	20250403	173700	467247484	1897	1897	1897	1897	0
51	20250403	173600	467247484	1897	1897	1897	1897	0
52	20250403	173500	467247484	1897	1897	1897	1897	0
53	20250403	173400	467247484	1897	1897	1897	1897	0
54	20250403	173300	467247484	1897	1897	1897	1897	0
55	20250403	173200	467247484	1897	1897	1897	1897	0
56	20250403	173100	467247484	1897	1897	1897	1897	0
57	20250403	173000	467247484	1897	1897	1897	1897	0
58	20250403	172900	467247484	1897	1897	1897	1897	0
59	20250403	172800	467247484	1897	1897	1897	1897	0
60	20250403	172700	467247484	1897	1897	1897	1897	0
61	20250403	172600	467247484	1897	1897	1897	1897	0
62	20250403	172500	467247484	1897	1897	1897	1897	2418
63	20250403	172400	467247484	1897	1897	1897	1897	0
64	20250403	172300	467247484	1897	1897	1897	1897	0
65	20250403	172200	467247484	1897	1897	1897	1897	0
66	20250403	172100	467247484	1897	1897	1897	1897	0
67	20250403	172000	467247484	1897	1897	1897	1897	0
68	20250403	171900	467247484	1897	1897	1897	1897	0
69	20250403	171800	467247484	1897	1897	1897	1897	0
70	20250403	171700	467247484	1897	1897	1897	1897	0
71	20250403	171600	467247484	1897	1897	1897	1897	0
72	20250403	171500	467247484	1897	1897	1897	1897	0
73	20250403	171400	467247484	1897	1897	1897	1897	0
74	20250403	171300	467247484	1897	1897	1897	1897	0
75	20250403	171200	467247484	1897	1897	1897	1897	0
76	20250403	171100	467247484	1897	1897	1897	1897	0
77	20250403	171000	467247484	1897	1897	1897	1897	0
78	20250403	170900	467247484	1897	1897	1897	1897	0
79	20250403	170800	467247484	1897	1897	1897	1897	0
80	20250403	170700	467247484	1897	1897	1897	1897	0
81	20250403	170600	467247484	1897	1897	1897	1897	0
82	20250403	170500	467247484	1897	1897	1897	1897	0
83	20250403	170400	467247484	1897	1897	1897	1897	0
84	20250403	170300	467247484	1897	1897	1897	1897	0
85	20250403	170200	467247484	1897	1897	1897	1897	0
86	20250403	170100	467247484	1897	1897	1897	1897	0
87	20250403	170000	467247484	1897	1897	1897	1897	0
88	20250403	165900	467247484	1897	1897	1897	1897	0
89	20250403	165800	467247484	1897	1897	1897	1897	0
90	20250403	165700	467247484	1897	1897	1897	1897	0
91	20250403	165600	467247484	1897	1897	1897	1897	0
92	20250403	165500	467247484	1897	1897	1897	1897	2418
93	20250403	165400	467247484	1897	1897	1897	1897	0
94	20250403	165300	467247484	1897	1897	1897	1897	0
95	20250403	165200	467247484	1897	1897	1897	1897	0
96	20250403	165100	467247484	1897	1897	1897	1897	0
97	20250403	165000	467247484	1897	1897	1897	1897	0
98	20250403	164900	467247484	1897	1897	1897	1897	0
99	20250403	164800	467247484	1897	1897	1897	1897	0
100	20250403	164700	467247484	1897	1897	1897	1897	0
101	20250403	164600	467247484	1897	1897	1897	1897	0
102	20250403	164500	467247484	1897	1897	1897	1897	0
103	20250403	164400	467247484	1897	1897	1897	1897	0
104	20250403	164300	467247484	1897	1897	1897	1897	0
105	20250403	164200	467247484	1897	1897	1897	1897	0
106	20250403	164100	467247484	1897	1897	1897	1897	0
107	20250403	164000	467247484	1897	1897	1897	1897	0
108	20250403	163900	467247484	1897	1897	1897	1897	0
109	20250403	163800	467247484	1897	1897	1897	1897	0
110	20250403	163700	467247484	1897	1897	1897	1897	0
111	20250403	163600	467247484	1897	1897	1897	1897	0
112	20250403	163500	467247484	1897	1897	1897	1897	0
113	20250403	163400	467247484	1897	1897	1897	1897	0
114	20250403	163300	467247484	1897	1897	1897	1897	0
115	20250403	163200	467247484	1897	1897	1897	1897	0
116	20250403	163100	467247484	1897	1897	1897	1897	0
117	20250403	163000	467247484	1897	1897	1897	1897	0
118	20250403	162900	467247484	1897	1897	1897	1897	0
119	20250403	162800	467247484	1897	1897	1897	1897	0
120	20250403	162700	467247484	1897	1897	1897	1897	0
121	20250403	162600	467247484	1897	1897	1897	1897	0
122	20250403	162500	467247484	1897	1897	1897	1897	2418
123	20250403	162400	467247484	1897	1897	1897	1897	0
124	20250403	162300	467247484	1897	1897	1897	1897	0
125	20250403	162200	467247484	1897	1897	1897	1897	0
126	20250403	162100	467247484	1897	1897	1897	1897	0
127	20250403	162000	467247484	1897	1897	1897	1897	0
128	20250403	161900	467247484	1897	1897	1897	1897	0
129	20250403	161800	467247484	1897	1897	1897	1897	0
130	20250403	161700	467247484	1897	1897	1897	1897	0
131	20250403	161600	467247484	1897	1897	1897	1897	0
132	20250403	161500	467247484	1897	1897	1897	1897	0
133	20250403	161400	467247484	1897	1897	1897	1897	0
134	20250403	161300	467247484	1897	1897	1897	1897	0
135	20250403	161200	467247484	1897	1897	1897	1897	0
136	20250403	161100	467247484	1897	1897	1897	1897	0
137	20250403	161000	467247484	1897	1897	1897	1897	0
138	20250403	160900	467247484	1897	1897	1897	1897	0
139	20250403	160800	467247484	1897	1897	1897	1897	0
140	20250403	160700	467247484	1897	1897	1897	1897	0
141	20250403	160600	467247484	1897	1897	1897	1897	0
142	20250403	160500	467247484	1897	1897	1897	1897	0
143	20250403	160400	467247484	1897	1897	1897	1897	0
144	20250403	160300	467247484	1897	1897	1897	1897	0
145	20250403	160200	467247484	1897	1897	1897	1897	0
146	20250403	160100	467247484	1897	1897	1897	1897	0
147	20250403	160000	467247484	1897	1897	1897	1897	0
148	20250403	155900	467247484	1897	1897	1897	1897	0
149	20250403	155800	467247484	1897	1897	1897	1897	0
150	20250403	155700	467247484	1897	1897	1897	1897	0
151	20250403	155600	467247484	1897	1897	1897	1897	0
152	20250403	155500	467247484	1897	1897	1897	1897	2418
153	20250403	155400	467247484	1897	1897	1897	1897	0
154	20250403	155300	467247484	1897	1897	1897	1897	0
155	20250403	155200	467247484	1897	1897	1897	1897	0
156	20250403	155100	467247484	1897	1897	1897	1897	0
157	20250403	155000	467247484	1897	1897	1897	1897	0
158	20250403	154900	467247484	1897	1897	1897	1897	0
159	20250403	154800	467247484	1897	1897	1897	1897	0
160	20250403	154700	467247484	1897	1897	1897	1897	0
161	20250403	154600	467247484	1897	1897	1897	1897	0
162	20250403	154500	467247484	1897	1897	1897	1897	0
163	20250403	154400	467247484	1897	1897	1897	1897	0
164	20250403	154300	467247484	1897	1897	1897	1897	0
165	20250403	154200	467247484	1897	1897	1897	1897	0
166	20250403	154100	467247484	1897	1897	1897	1897	0
167	20250403	154000	467247484	1897	1897	1897	1897	0
168	20250403	153900	467247484	1897	1897	1897	1897	0
169	20250403	153800	467247484	1897	1897	1897	1897	0
170	20250403	153700	467247484	1897	1897	1897	1897	0
171	20250403	153600	467247484	1897	1897	1897	1897	0
172	20250403	153500	467247484	1897	1897	1897	1897	0
173	20250403	153400	467247484	1897	1897	1897	1897	0
174	20250403	153300	467247484	1897	1897	1897	1897	0
175	20250403	153200	467247484	1897	1897	1897	1897	0
176	20250403	153100	467247484	1897	1897	1897	1897	0
177	20250403	153000	467247484	1897	1897	1897	1897	2418
178	20250403	152900	462660538	1898	1898	1898	1898	0
179	20250403	152800	462660538	1898	1898	1898	1898	0
180	20250403	152700	462660538	1898	1898	1898	1898	0
181	20250403	152600	462660538	1898	1898	1898	1898	0
182	20250403	152500	462660538	1898	1898	1898	1898	0
183	20250403	152400	462660538	1898	1898	1898	1898	0
184	20250403	152300	462660538	1898	1898	1898	1898	0
185	20250403	152200	462660538	1898	1898	1898	1898	0
186	20250403	152100	462660538	1898	1898	1898	1898	0
187	20250403	152000	462660538	1898	1898	1898	1898	0
188	20250403	151900	462660538	1898	1898	1898	1898	179
189	20250403	151800	462320796	1897	1898	1898	1897	16
190	20250403	151700	462290443	1897	1897	1897	1897	0
191	20250403	151600	462290443	1897	1896	1897	1896	157
192	20250403	151500	461992726	1896	1896	1896	1896	4
193	20250403	151400	461985142	1896	1895	1896	1895	3398
194	20250403	151300	455543412	1895	1895	1895	1895	10
195	20250403	151200	455524462	1895	1895	1895	1895	25
196	20250403	151100	455477087	1896	1896	1896	1896	0
197	20250403	151000	455477087	1896	1896	1896	1896	22
198	20250403	150900	455435375	1896	1896	1896	1896	2
199	20250403	150800	455431583	1896	1896	1896	1896	14
200	20250403	150700	455405039	1896	1894	1896	1894	575
201	20250403	150600	454315545	1894	1894	1894	1894	2868
202	20250403	150500	448883553	1895	1896	1896	1895	1074
203	20250403	150400	446848202	1895	1895	1895	1895	0
204	20250403	150300	446848202	1895	1895	1895	1895	10
205	20250403	150200	446829252	1895	1895	1895	1895	200
206	20250403	150100	446450252	1895	1895	1895	1895	468
207	20250403	150000	445563392	1895	1895	1895	1895	100
208	20250403	145900	445373892	1896	1896	1896	1896	293
209	20250403	145800	444818364	1896	1896	1896	1896	30
210	20250403	145700	444761484	1895	1895	1895	1895	5
211	20250403	145600	444752009	1895	1895	1895	1895	583
212	20250403	145500	443647224	1896	1896	1896	1896	29
213	20250403	145400	443592240	1895	1895	1895	1895	128
214	20250403	145300	443349680	1895	1894	1895	1894	639
215	20250403	145200	442139285	1895	1895	1895	1895	0
216	20250403	145100	442139285	1895	1895	1895	1895	101
217	20250403	145000	441947890	1895	1895	1895	1895	58
218	20250403	144900	441837980	1895	1895	1895	1895	82
219	20250403	144800	441682590	1895	1895	1895	1895	29
220	20250403	144700	441627635	1895	1895	1895	1895	320
221	20250403	144600	441021235	1895	1895	1895	1895	3775
222	20250403	144500	433867610	1896	1896	1896	1896	51
223	20250403	144400	433770914	1896	1896	1896	1896	500
224	20250403	144300	432822914	1896	1896	1896	1896	27
225	20250403	144200	432771722	1896	1896	1896	1896	501
226	20250403	144100	431821826	1896	1895	1896	1895	51
227	20250403	144000	431725131	1896	1896	1896	1896	75
228	20250403	143900	431582931	1896	1896	1896	1896	5
229	20250403	143800	431573451	1896	1896	1896	1896	29
230	20250403	143700	431518467	1896	1896	1896	1896	500
231	20250403	143600	430570467	1896	1896	1896	1896	48
232	20250403	143500	430479459	1896	1896	1896	1896	31
233	20250403	143400	430420683	1896	1895	1896	1895	2
234	20250403	143300	430416892	1896	1896	1896	1896	27
235	20250403	143200	430365700	1896	1896	1896	1896	1
236	20250403	143100	430363804	1896	1896	1896	1896	131
237	20250403	143000	430115428	1896	1896	1896	1896	35
238	20250403	142900	430049068	1896	1896	1896	1896	28
239	20250403	142800	429995980	1896	1896	1896	1896	29
240	20250403	142700	429940996	1896	1896	1896	1896	5
241	20250403	142600	429931516	1896	1895	1896	1895	54
242	20250403	142500	429829157	1895	1895	1895	1895	33
243	20250403	142400	429766622	1895	1895	1895	1895	1
244	20250403	142300	429764727	1895	1895	1895	1894	9347
245	20250403	142200	412060608	1896	1896	1896	1896	8
246	20250403	142100	412045440	1896	1896	1896	1896	30
247	20250403	142000	411988560	1896	1896	1896	1896	34
248	20250403	141900	411924096	1896	1896	1896	1896	0
249	20250403	141800	411924096	1896	1896	1896	1896	30
250	20250403	141700	411867216	1896	1896	1896	1896	0
251	20250403	141600	411867216	1896	1896	1896	1896	129
252	20250403	141500	411622632	1896	1896	1896	1896	82
253	20250403	141400	411467160	1895	1894	1895	1894	1435
254	20250403	141300	408748335	1895	1895	1895	1895	110
255	20250403	141200	408539885	1895	1895	1895	1895	79
256	20250403	141100	408390180	1895	1895	1895	1895	0
257	20250403	141000	408390180	1895	1894	1895	1894	533
258	20250403	140900	407380649	1895	1895	1896	1895	811
259	20250403	140800	405843791	1895	1894	1895	1894	2033
260	20250403	140700	401993256	1895	1896	1896	1895	6915
261	20250403	140600	388889300	1896	1896	1896	1896	0
262	20250403	140500	388889300	1896	1896	1896	1896	29
263	20250403	140400	388834316	1895	1895	1895	1895	700
264	20250403	140300	387507816	1896	1895	1896	1895	31
265	20250403	140200	387449041	1896	1896	1896	1895	555
266	20250403	140100	386397261	1896	1896	1896	1896	0
267	20250403	140000	386397261	1896	1896	1896	1895	1377
268	20250403	135900	383787763	1896	1896	1896	1896	0
269	20250403	135800	383787763	1896	1896	1896	1896	252
270	20250403	135700	383309971	1896	1896	1896	1896	144
271	20250403	135600	383036947	1896	1896	1896	1896	0
272	20250403	135500	383036947	1896	1896	1896	1896	136
273	20250403	135400	382779091	1896	1896	1896	1896	0
274	20250403	135300	382779091	1896	1896	1896	1896	39
275	20250403	135200	382705147	1896	1898	1898	1896	4467
276	20250403	135100	374235533	1898	1898	1898	1898	50
277	20250403	135000	374140633	1898	1898	1898	1898	79
278	20250403	134900	373990691	1898	1898	1898	1898	0
279	20250403	134800	373990691	1898	1898	1898	1896	3056
280	20250403	134700	368195960	1898	1898	1898	1898	124
281	20250403	134600	367960608	1898	1898	1898	1898	0
282	20250403	134500	367960608	1898	1898	1898	1898	325
283	20250403	134400	367343758	1899	1899	1899	1899	20
284	20250403	134300	367305778	1899	1899	1899	1899	27
285	20250403	134200	367254505	1899	1899	1899	1899	33
286	20250403	134100	367191838	1899	1899	1899	1899	0
287	20250403	134000	367191838	1899	1899	1899	1899	28
288	20250403	133900	367138666	1899	1899	1899	1899	0
289	20250403	133800	367138666	1899	1899	1899	1899	898
290	20250403	133700	365433364	1899	1899	1899	1899	0
291	20250403	133600	365433364	1899	1899	1899	1899	2
292	20250403	133500	365429566	1899	1899	1899	1899	3
293	20250403	133400	365423869	1899	1899	1899	1899	1
294	20250403	133300	365421970	1898	1898	1899	1898	2702
295	20250403	133200	360293573	1899	1899	1899	1899	114
296	20250403	133100	360077087	1899	1899	1899	1899	0
297	20250403	133000	360077087	1899	1898	1899	1898	361
298	20250403	132900	359391899	1898	1898	1898	1898	1042
299	20250403	132800	357414183	1898	1897	1898	1897	4149
300	20250403	132700	349539446	1897	1897	1897	1897	10
301	20250403	132600	349520476	1897	1897	1897	1897	0
302	20250403	132500	349520476	1897	1897	1897	1897	0
303	20250403	132400	349520476	1897	1898	1898	1897	126
304	20250403	132300	349281453	1898	1898	1898	1898	50
305	20250403	132200	349186553	1898	1898	1898	1898	1
306	20250403	132100	349184655	1897	1897	1897	1897	0
307	20250403	132000	349184655	1897	1897	1897	1897	2996
308	20250403	131900	343501243	1898	1898	1898	1898	0
309	20250403	131800	343501243	1898	1898	1898	1898	0
310	20250403	131700	343501243	1898	1898	1898	1898	0
311	20250403	131600	343501243	1898	1898	1898	1898	100
312	20250403	131500	343311443	1898	1898	1898	1898	0
313	20250403	131400	343311443	1898	1898	1899	1898	986
314	20250403	131300	341440013	1898	1898	1898	1898	0
315	20250403	131200	341440013	1898	1898	1898	1898	0
316	20250403	131100	341440013	1898	1898	1898	1898	0
317	20250403	131000	341440013	1898	1898	1898	1898	20
318	20250403	130900	341402053	1898	1899	1899	1898	970
319	20250403	130800	339560992	1899	1899	1899	1899	1
320	20250403	130700	339559093	1899	1899	1899	1899	45
321	20250403	130600	339473638	1899	1899	1899	1899	0
322	20250403	130500	339473638	1899	1899	1899	1899	5
323	20250403	130400	339464143	1899	1899	1899	1899	0
324	20250403	130300	339464143	1899	1899	1899	1899	0
325	20250403	130200	339464143	1899	1899	1899	1899	691
326	20250403	130100	338151934	1899	1899	1899	1899	174
327	20250403	130000	337821508	1899	1899	1899	1899	1
328	20250403	125900	337819609	1899	1898	1899	1898	23
329	20250403	125800	337775954	1899	1899	1899	1899	112
330	20250403	125700	337563266	1898	1898	1898	1898	64
331	20250403	125600	337441794	1899	1899	1899	1899	0
332	20250403	125500	337441794	1899	1899	1899	1899	3
333	20250403	125400	337436097	1898	1898	1898	1898	2
334	20250403	125300	337432301	1898	1898	1898	1898	131
335	20250403	125200	337183663	1899	1899	1899	1899	3
336	20250403	125100	337177966	1899	1898	1899	1898	12
337	20250403	125000	337155189	1898	1899	1899	1898	23
338	20250403	124900	337111517	1899	1899	1899	1899	101
339	20250403	124800	336919718	1899	1899	1899	1899	0
340	20250403	124700	336919718	1899	1899	1899	1899	0
341	20250403	124600	336919718	1899	1899	1899	1899	1040
342	20250403	124500	334944758	1899	1899	1899	1899	0
343	20250403	124400	334944758	1899	1898	1899	1898	5
344	20250403	124300	334935264	1899	1899	1899	1899	207
345	20250403	124200	334542171	1899	1899	1899	1899	0
346	20250403	124100	334542171	1899	1899	1899	1899	135
347	20250403	124000	334285806	1899	1899	1899	1899	2
348	20250403	123900	334282008	1899	1899	1899	1899	30
349	20250403	123800	334225038	1899	1899	1899	1899	0
350	20250403	123700	334225038	1899	1899	1899	1899	0
351	20250403	123600	334225038	1899	1899	1899	1899	0
352	20250403	123500	334225038	1899	1899	1899	1899	0
353	20250403	123400	334225038	1899	1899	1899	1899	100
354	20250403	123300	334035138	1899	1899	1899	1899	0
355	20250403	123200	334035138	1899	1899	1899	1899	1
356	20250403	123100	334033239	1899	1899	1899	1899	0
357	20250403	123000	334033239	1899	1899	1899	1899	0
358	20250403	122900	334033239	1899	1899	1899	1899	3
359	20250403	122800	334027542	1899	1898	1899	1898	3
360	20250403	122700	334021846	1899	1899	1899	1899	0
361	20250403	122600	334021846	1899	1899	1899	1899	0
362	20250403	122500	334021846	1899	1899	1899	1899	0
363	20250403	122400	334021846	1899	1899	1899	1899	0
364	20250403	122300	334021846	1899	1899	1899	1899	9
365	20250403	122200	334004755	1899	1899	1899	1899	0
366	20250403	122100	334004755	1899	1899	1899	1899	0
367	20250403	122000	334004755	1899	1899	1899	1899	0
368	20250403	121900	334004755	1899	1899	1899	1899	0
369	20250403	121800	334004755	1899	1899	1899	1899	0
370	20250403	121700	334004755	1899	1898	1899	1898	60
371	20250403	121600	333890825	1898	1898	1898	1898	10
372	20250403	121500	333871845	1898	1898	1898	1898	27
373	20250403	121400	333820599	1898	1898	1898	1898	10
374	20250403	121300	333801619	1898	1898	1898	1898	28
375	20250403	121200	333748475	1898	1897	1898	1897	232
376	20250403	121100	333308140	1898	1898	1898	1898	0
377	20250403	121000	333308140	1898	1898	1898	1898	0
378	20250403	120900	333308140	1898	1898	1898	1898	0
379	20250403	120800	333308140	1898	1897	1898	1897	9
380	20250403	120700	333291066	1897	1897	1897	1897	0
381	20250403	120600	333291066	1897	1897	1897	1897	308
382	20250403	120500	332706790	1897	1897	1897	1897	0
383	20250403	120400	332706790	1897	1897	1897	1897	0
384	20250403	120300	332706790	1897	1897	1897	1897	193
385	20250403	120200	332340669	1897	1897	1897	1897	26
386	20250403	120100	332291347	1897	1896	1897	1896	520
387	20250403	120000	331305425	1897	1897	1897	1897	0
388	20250403	115900	331305425	1897	1897	1897	1897	0
389	20250403	115800	331305425	1897	1897	1897	1897	0
390	20250403	115700	331305425	1897	1897	1897	1897	0
391	20250403	115600	331305425	1897	1897	1897	1897	5
392	20250403	115500	331295940	1897	1897	1897	1897	1
393	20250403	115400	331294043	1897	1899	1899	1897	3127
394	20250403	115300	325362116	1899	1899	1899	1899	20
395	20250403	115200	325324136	1899	1898	1899	1898	1602
396	20250403	115100	322282162	1897	1897	1897	1897	0
397	20250403	115000	322282162	1897	1897	1897	1897	0
398	20250403	114900	322282162	1897	1897	1897	1897	0
399	20250403	114800	322282162	1897	1897	1897	1897	0
400	20250403	114700	322282162	1897	1897	1897	1897	0
401	20250403	114600	322282162	1897	1897	1897	1897	0
402	20250403	114500	322282162	1897	1897	1897	1897	258
403	20250403	114400	321792736	1897	1897	1897	1897	0
404	20250403	114300	321792736	1897	1897	1897	1897	0
405	20250403	114200	321792736	1897	1897	1897	1897	0
406	20250403	114100	321792736	1897	1897	1897	1897	0
407	20250403	114000	321792736	1897	1897	1897	1897	0
408	20250403	113900	321792736	1897	1897	1897	1897	110
409	20250403	113800	321584066	1897	1897	1897	1897	10
410	20250403	113700	321565096	1897	1897	1897	1897	153
411	20250403	113600	321274855	1897	1897	1897	1897	0
412	20250403	113500	321274855	1897	1897	1897	1897	0
413	20250403	113400	321274855	1897	1898	1898	1897	766
414	20250403	113300	319821564	1898	1898	1898	1898	1
415	20250403	113200	319819666	1899	1899	1899	1899	0
416	20250403	113100	319819666	1899	1899	1899	1899	0
417	20250403	113000	319819666	1899	1898	1899	1898	180
418	20250403	112900	319477926	1899	1899	1899	1899	100
419	20250403	112800	319288026	1898	1898	1898	1898	2754
420	20250403	112700	314060934	1898	1898	1898	1898	2
421	20250403	112600	314057138	1898	1898	1898	1898	13
422	20250403	112500	314032464	1898	1898	1898	1898	0
423	20250403	112400	314032464	1898	1898	1898	1898	100
424	20250403	112300	313842664	1898	1898	1898	1898	0
425	20250403	112200	313842664	1898	1898	1898	1898	260
426	20250403	112100	313349184	1898	1898	1898	1898	0
427	20250403	112000	313349184	1898	1898	1898	1898	331
428	20250403	111900	312720946	1898	1898	1898	1898	31
429	20250403	111800	312662108	1898	1898	1898	1898	20
430	20250403	111700	312624148	1898	1898	1898	1898	100
431	20250403	111600	312434348	1898	1898	1898	1898	100
432	20250403	111500	312244548	1897	1897	1897	1897	0
433	20250403	111400	312244548	1897	1897	1897	1897	0
434	20250403	111300	312244548	1897	1897	1897	1897	0
435	20250403	111200	312244548	1897	1897	1897	1897	518
436	20250403	111100	311261902	1897	1897	1897	1897	160
437	20250403	111000	310958382	1897	1897	1897	1897	10
438	20250403	110900	310939412	1897	1897	1897	1896	27
439	20250403	110800	310888194	1897	1897	1897	1897	5
440	20250403	110700	310878709	1896	1896	1896	1896	0
441	20250403	110600	310878709	1896	1896	1896	1896	0
442	20250403	110500	310878709	1896	1896	1896	1896	682
443	20250403	110400	309585637	1896	1896	1896	1896	0
444	20250403	110300	309585637	1896	1896	1896	1896	100
445	20250403	110200	309396037	1896	1896	1896	1895	782
446	20250403	110100	307913512	1897	1897	1897	1897	690
447	20250403	110000	306604582	1897	1897	1897	1897	0
448	20250403	105900	306604582	1897	1897	1897	1897	3
449	20250403	105800	306598891	1897	1897	1897	1897	1
450	20250403	105700	306596994	1896	1896	1896	1896	1535
451	20250403	105600	303686634	1895	1895	1895	1895	0
452	20250403	105500	303686634	1895	1895	1895	1895	557
453	20250403	105400	302631119	1895	1895	1895	1895	518
454	20250403	105300	301649509	1895	1895	1895	1895	147
455	20250403	105200	301370944	1895	1895	1895	1895	15
456	20250403	105100	301342519	1895	1895	1895	1895	23
457	20250403	105000	301298934	1895	1896	1896	1894	2016
458	20250403	104900	297479013	1896	1896	1896	1896	51
459	20250403	104800	297382317	1896	1895	1896	1895	599
460	20250403	104700	296247162	1895	1895	1895	1895	19
461	20250403	104600	296211157	1895	1895	1895	1895	12
462	20250403	104500	296188417	1895	1896	1896	1895	24
463	20250403	104400	296142925	1896	1896	1896	1894	7012
464	20250403	104300	282856416	1898	1899	1899	1896	30676
465	20250403	104200	224645307	1900	1900	1900	1900	5
466	20250403	104100	224635807	1900	1900	1900	1900	0
467	20250403	104000	224635807	1900	1900	1900	1900	960
468	20250403	103900	222811807	1899	1900	1900	1899	3026
469	20250403	103800	217065407	1900	1900	1900	1900	25
470	20250403	103700	217017907	1900	1900	1900	1900	130
471	20250403	103600	216770907	1900	1899	1900	1899	301
472	20250403	103500	216199207	1899	1899	1899	1899	0
473	20250403	103400	216199207	1899	1900	1900	1899	103
474	20250403	103300	216003598	1899	1902	1902	1899	14625
475	20250403	103200	188219195	1902	1902	1902	1902	20
476	20250403	103100	188181155	1902	1902	1902	1902	66
477	20250403	103000	188055623	1902	1902	1902	1902	1898
478	20250403	102900	184445627	1903	1902	1903	1902	271
479	20250403	102800	183929989	1903	1903	1903	1903	0
480	20250403	102700	183929989	1903	1903	1903	1903	0
481	20250403	102600	183929989	1903	1902	1903	1902	41
482	20250403	102500	183852006	1902	1903	1903	1902	1200
483	20250403	102400	181569426	1903	1903	1903	1903	88
484	20250403	102300	181401962	1903	1903	1903	1903	0
485	20250403	102200	181401962	1903	1903	1903	1903	33
486	20250403	102100	181339163	1903	1903	1903	1902	94
487	20250403	102000	181160331	1903	1903	1903	1903	3
488	20250403	101900	181154622	1903	1902	1903	1902	60
489	20250403	101800	181040501	1902	1902	1902	1902	0
490	20250403	101700	181040501	1902	1902	1902	1902	0
491	20250403	101600	181040501	1902	1902	1902	1902	1
492	20250403	101500	181038599	1902	1902	1902	1902	0
493	20250403	101400	181038599	1902	1902	1902	1902	0
494	20250403	101300	181038599	1902	1902	1902	1902	147
495	20250403	101200	180759005	1902	1902	1902	1902	85
496	20250403	101100	180597335	1902	1902	1902	1902	304
497	20250403	101000	180019127	1902	1902	1902	1902	27
498	20250403	100900	179967773	1902	1901	1902	1901	501
499	20250403	100800	179015371	1902	1902	1902	1902	0
500	20250403	100700	179015371	1902	1902	1902	1902	6
501	20250403	100600	179003959	1902	1902	1902	1902	0
502	20250403	100500	179003959	1902	1902	1902	1902	200
503	20250403	100400	178623559	1902	1902	1902	1902	207
504	20250403	100300	178229845	1902	1902	1902	1902	30
505	20250403	100200	178172785	1901	1901	1901	1901	3526
506	20250403	100100	171469859	1901	1901	1901	1901	1
507	20250403	100000	171467958	1900	1900	1900	1900	507
508	20250403	095900	170504658	1900	1900	1900	1900	10
509	20250403	095800	170485658	1900	1900	1900	1900	10
510	20250403	095700	170466658	1900	1900	1900	1900	1502
511	20250403	095600	167612858	1901	1901	1901	1901	700
512	20250403	095500	166282158	1902	1902	1902	1902	100
513	20250403	095400	166091958	1901	1902	1902	1901	2
514	20250403	095300	166088155	1901	1901	1901	1901	53
515	20250403	095200	165987402	1901	1901	1901	1901	330
516	20250403	095100	165360072	1900	1901	1901	1900	557
517	20250403	095000	164301675	1901	1901	1901	1901	20
518	20250403	094900	164263655	1901	1901	1901	1901	49
519	20250403	094800	164170506	1901	1901	1901	1901	0
520	20250403	094700	164170506	1901	1901	1901	1901	117
521	20250403	094600	163948089	1902	1904	1906	1902	1151
522	20250403	094500	161758764	1906	1906	1906	1906	23
523	20250403	094400	161714926	1906	1906	1906	1906	1083
524	20250403	094300	159650728	1906	1906	1906	1906	10
525	20250403	094200	159631668	1906	1906	1906	1906	0
526	20250403	094100	159631668	1906	1906	1906	1906	1
527	20250403	094000	159629762	1906	1906	1906	1906	0
528	20250403	093900	159629762	1906	1905	1906	1905	1787
529	20250403	093800	156225491	1904	1900	1904	1898	16908
530	20250403	093700	124094074	1900	1899	1900	1899	1218
531	20250403	093600	121780874	1900	1899	1900	1899	3888
532	20250403	093500	114394411	1899	1898	1899	1898	1071
533	20250403	093400	112361204	1898	1898	1898	1898	1334
534	20250403	093300	109829272	1898	1898	1898	1898	187
535	20250403	093200	109474346	1898	1898	1899	1898	2801
536	20250403	093100	104158038	1899	1899	1899	1899	2875
537	20250403	093000	98698413	1900	1899	1900	1899	545
538	20250403	092900	97662923	1899	1899	1899	1899	240
539	20250403	092800	97207163	1899	1899	1899	1899	320
540	20250403	092700	96599483	1899	1899	1899	1899	0
541	20250403	092600	96599483	1899	1899	1899	1899	15
542	20250403	092500	96570998	1900	1899	1900	1899	2103
543	20250403	092400	92576298	1900	1900	1900	1900	1
544	20250403	092300	92574398	1900	1900	1900	1899	659
545	20250403	092200	91322398	1900	1900	1900	1900	0
546	20250403	092100	91322398	1900	1900	1900	1900	13204
547	20250403	092000	66234798	1900	1900	1900	1900	579
548	20250403	091900	65134698	1900	1900	1900	1900	266
549	20250403	091800	64629298	1900	1900	1900	1900	76
550	20250403	091700	64484898	1900	1900	1900	1900	12588
551	20250403	091600	40567698	1900	1899	1900	1899	346
552	20250403	091500	39910518	1899	1899	1900	1899	325
553	20250403	091400	39293319	1899	1899	1899	1899	387
554	20250403	091300	38558406	1900	1900	1900	1900	526
555	20250403	091200	37559006	1900	1899	1900	1899	1112
556	20250403	091100	35446254	1900	1900	1900	1899	5243
557	20250403	091000	25486911	1900	1900	1900	1900	445
558	20250403	090900	24641411	1899	1899	1899	1899	499
559	20250403	090800	23693810	1899	1899	1899	1898	494
560	20250403	090700	22755714	1898	1898	1898	1897	50
561	20250403	090600	22660824	1897	1898	1899	1897	510
562	20250403	090500	21692800	1897	1900	1900	1897	2517
563	20250403	090400	16917176	1900	1900	1900	1899	368
564	20250403	090300	16218176	1900	1900	1900	1900	841
565	20250403	090200	14620276	1900	1900	1901	1900	1071
566	20250403	090100	12585193	1901	1902	1903	1901	3030
567	20250403	090000	6824020	1905	1905	1906	1902	3542