KissMeData/003520/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	182500	322141063	1914	1914	1914	1914	6246
3	20250410	182400	322141063	1914	1914	1914	1914	0
4	20250410	182300	322141063	1914	1914	1914	1914	0
5	20250410	182200	322141063	1914	1914	1914	1914	0
6	20250410	182100	322141063	1914	1914	1914	1914	0
7	20250410	182000	322141063	1914	1914	1914	1914	0
8	20250410	181900	322141063	1914	1914	1914	1914	0
9	20250410	181800	322141063	1914	1914	1914	1914	0
10	20250410	181700	322141063	1914	1914	1914	1914	0
11	20250410	181600	322141063	1914	1914	1914	1914	0
12	20250410	181500	322141063	1914	1914	1914	1914	0
13	20250410	181400	322141063	1914	1914	1914	1914	0
14	20250410	181300	322141063	1914	1914	1914	1914	0
15	20250410	181200	322141063	1914	1914	1914	1914	0
16	20250410	181100	322141063	1914	1914	1914	1914	0
17	20250410	181000	322141063	1914	1914	1914	1914	0
18	20250410	180900	322141063	1914	1914	1914	1914	0
19	20250410	180800	322141063	1914	1914	1914	1914	0
20	20250410	180700	322141063	1914	1914	1914	1914	0
21	20250410	180600	322141063	1914	1914	1914	1914	0
22	20250410	180500	322141063	1914	1914	1914	1914	0
23	20250410	180400	322141063	1914	1914	1914	1914	0
24	20250410	180300	322141063	1914	1914	1914	1914	0
25	20250410	180200	322141063	1914	1914	1914	1914	0
26	20250410	180100	322141063	1914	1914	1914	1914	0
27	20250410	180000	322141063	1914	1914	1914	1914	0
28	20250410	175900	322141063	1914	1914	1914	1914	0
29	20250410	175800	322141063	1914	1914	1914	1914	0
30	20250410	175700	322141063	1914	1914	1914	1914	0
31	20250410	175600	322141063	1914	1914	1914	1914	0
32	20250410	175500	322141063	1914	1914	1914	1914	6246
33	20250410	175400	322141063	1914	1914	1914	1914	0
34	20250410	175300	322141063	1914	1914	1914	1914	0
35	20250410	175200	322141063	1914	1914	1914	1914	0
36	20250410	175100	322141063	1914	1914	1914	1914	0
37	20250410	175000	322141063	1914	1914	1914	1914	0
38	20250410	174900	322141063	1914	1914	1914	1914	0
39	20250410	174800	322141063	1914	1914	1914	1914	0
40	20250410	174700	322141063	1914	1914	1914	1914	0
41	20250410	174600	322141063	1914	1914	1914	1914	0
42	20250410	174500	322141063	1914	1914	1914	1914	0
43	20250410	174400	322141063	1914	1914	1914	1914	0
44	20250410	174300	322141063	1914	1914	1914	1914	0
45	20250410	174200	322141063	1914	1914	1914	1914	0
46	20250410	174100	322141063	1914	1914	1914	1914	0
47	20250410	174000	322141063	1914	1914	1914	1914	0
48	20250410	173900	322141063	1914	1914	1914	1914	0
49	20250410	173800	322141063	1914	1914	1914	1914	0
50	20250410	173700	322141063	1914	1914	1914	1914	0
51	20250410	173600	322141063	1914	1914	1914	1914	0
52	20250410	173500	322141063	1914	1914	1914	1914	0
53	20250410	173400	322141063	1914	1914	1914	1914	0
54	20250410	173300	322141063	1914	1914	1914	1914	0
55	20250410	173200	322141063	1914	1914	1914	1914	0
56	20250410	173100	322141063	1914	1914	1914	1914	0
57	20250410	173000	322141063	1914	1914	1914	1914	0
58	20250410	172900	322141063	1914	1914	1914	1914	0
59	20250410	172800	322141063	1914	1914	1914	1914	0
60	20250410	172700	322141063	1914	1914	1914	1914	0
61	20250410	172600	322141063	1914	1914	1914	1914	0
62	20250410	172500	322141063	1914	1914	1914	1914	6246
63	20250410	172400	322141063	1914	1914	1914	1914	0
64	20250410	172300	322141063	1914	1914	1914	1914	0
65	20250410	172200	322141063	1914	1914	1914	1914	0
66	20250410	172100	322141063	1914	1914	1914	1914	0
67	20250410	172000	322141063	1914	1914	1914	1914	0
68	20250410	171900	322141063	1914	1914	1914	1914	0
69	20250410	171800	322141063	1914	1914	1914	1914	0
70	20250410	171700	322141063	1914	1914	1914	1914	0
71	20250410	171600	322141063	1914	1914	1914	1914	0
72	20250410	171500	322141063	1914	1914	1914	1914	0
73	20250410	171400	322141063	1914	1914	1914	1914	0
74	20250410	171300	322141063	1914	1914	1914	1914	0
75	20250410	171200	322141063	1914	1914	1914	1914	0
76	20250410	171100	322141063	1914	1914	1914	1914	0
77	20250410	171000	322141063	1914	1914	1914	1914	0
78	20250410	170900	322141063	1914	1914	1914	1914	0
79	20250410	170800	322141063	1914	1914	1914	1914	0
80	20250410	170700	322141063	1914	1914	1914	1914	0
81	20250410	170600	322141063	1914	1914	1914	1914	0
82	20250410	170500	322141063	1914	1914	1914	1914	0
83	20250410	170400	322141063	1914	1914	1914	1914	0
84	20250410	170300	322141063	1914	1914	1914	1914	0
85	20250410	170200	322141063	1914	1914	1914	1914	0
86	20250410	170100	322141063	1914	1914	1914	1914	0
87	20250410	170000	322141063	1914	1914	1914	1914	0
88	20250410	165900	322141063	1914	1914	1914	1914	0
89	20250410	165800	322141063	1914	1914	1914	1914	0
90	20250410	165700	322141063	1914	1914	1914	1914	0
91	20250410	165600	322141063	1914	1914	1914	1914	0
92	20250410	165500	322141063	1914	1914	1914	1914	6246
93	20250410	165400	322141063	1914	1914	1914	1914	0
94	20250410	165300	322141063	1914	1914	1914	1914	0
95	20250410	165200	322141063	1914	1914	1914	1914	0
96	20250410	165100	322141063	1914	1914	1914	1914	0
97	20250410	165000	322141063	1914	1914	1914	1914	0
98	20250410	164900	322141063	1914	1914	1914	1914	0
99	20250410	164800	322141063	1914	1914	1914	1914	0
100	20250410	164700	322141063	1914	1914	1914	1914	0
101	20250410	164600	322141063	1914	1914	1914	1914	0
102	20250410	164500	322141063	1914	1914	1914	1914	0
103	20250410	164400	322141063	1914	1914	1914	1914	0
104	20250410	164300	322141063	1914	1914	1914	1914	0
105	20250410	164200	322141063	1914	1914	1914	1914	0
106	20250410	164100	322141063	1914	1914	1914	1914	0
107	20250410	164000	322141063	1914	1914	1914	1914	0
108	20250410	163900	322141063	1914	1914	1914	1914	0
109	20250410	163800	322141063	1914	1914	1914	1914	0
110	20250410	163700	322141063	1914	1914	1914	1914	0
111	20250410	163600	322141063	1914	1914	1914	1914	0
112	20250410	163500	322141063	1914	1914	1914	1914	0
113	20250410	163400	322141063	1914	1914	1914	1914	0
114	20250410	163300	322141063	1914	1914	1914	1914	0
115	20250410	163200	322141063	1914	1914	1914	1914	0
116	20250410	163100	322141063	1914	1914	1914	1914	0
117	20250410	163000	322141063	1914	1914	1914	1914	0
118	20250410	162900	322141063	1914	1914	1914	1914	0
119	20250410	162800	322141063	1914	1914	1914	1914	0
120	20250410	162700	322141063	1914	1914	1914	1914	0
121	20250410	162600	322141063	1914	1914	1914	1914	0
122	20250410	162500	322141063	1914	1914	1914	1914	6246
123	20250410	162400	322141063	1914	1914	1914	1914	0
124	20250410	162300	322141063	1914	1914	1914	1914	0
125	20250410	162200	322141063	1914	1914	1914	1914	0
126	20250410	162100	322141063	1914	1914	1914	1914	0
127	20250410	162000	322141063	1914	1914	1914	1914	0
128	20250410	161900	322141063	1914	1914	1914	1914	0
129	20250410	161800	322141063	1914	1914	1914	1914	0
130	20250410	161700	322141063	1914	1914	1914	1914	0
131	20250410	161600	322141063	1914	1914	1914	1914	0
132	20250410	161500	322141063	1914	1914	1914	1914	0
133	20250410	161400	322141063	1914	1914	1914	1914	0
134	20250410	161300	322141063	1914	1914	1914	1914	0
135	20250410	161200	322141063	1914	1914	1914	1914	0
136	20250410	161100	322141063	1914	1914	1914	1914	0
137	20250410	161000	322141063	1914	1914	1914	1914	0
138	20250410	160900	322141063	1914	1914	1914	1914	0
139	20250410	160800	322141063	1914	1914	1914	1914	0
140	20250410	160700	322141063	1914	1914	1914	1914	0
141	20250410	160600	322141063	1914	1914	1914	1914	0
142	20250410	160500	322141063	1914	1914	1914	1914	0
143	20250410	160400	322141063	1914	1914	1914	1914	0
144	20250410	160300	322141063	1914	1914	1914	1914	0
145	20250410	160200	322141063	1914	1914	1914	1914	0
146	20250410	160100	322141063	1914	1914	1914	1914	0
147	20250410	160000	322141063	1914	1914	1914	1914	0
148	20250410	155900	322141063	1914	1914	1914	1914	0
149	20250410	155800	322141063	1914	1914	1914	1914	0
150	20250410	155700	322141063	1914	1914	1914	1914	0
151	20250410	155600	322141063	1914	1914	1914	1914	0
152	20250410	155500	322141063	1914	1914	1914	1914	6246
153	20250410	155400	322141063	1914	1914	1914	1914	0
154	20250410	155300	322141063	1914	1914	1914	1914	0
155	20250410	155200	322141063	1914	1914	1914	1914	0
156	20250410	155100	322141063	1914	1914	1914	1914	0
157	20250410	155000	322141063	1914	1914	1914	1914	0
158	20250410	154900	322141063	1914	1914	1914	1914	0
159	20250410	154800	322141063	1914	1914	1914	1914	0
160	20250410	154700	322141063	1914	1914	1914	1914	0
161	20250410	154600	322141063	1914	1914	1914	1914	0
162	20250410	154500	322141063	1914	1914	1914	1914	0
163	20250410	154400	322141063	1914	1914	1914	1914	0
164	20250410	154300	322141063	1914	1914	1914	1914	0
165	20250410	154200	322141063	1914	1914	1914	1914	0
166	20250410	154100	322141063	1914	1914	1914	1914	0
167	20250410	154000	322141063	1914	1914	1914	1914	0
168	20250410	153900	322141063	1914	1914	1914	1914	0
169	20250410	153800	322141063	1914	1914	1914	1914	0
170	20250410	153700	322141063	1914	1914	1914	1914	0
171	20250410	153600	322141063	1914	1914	1914	1914	0
172	20250410	153500	322141063	1914	1914	1914	1914	0
173	20250410	153400	322141063	1914	1914	1914	1914	0
174	20250410	153300	322141063	1914	1914	1914	1914	0
175	20250410	153200	322141063	1914	1914	1914	1914	0
176	20250410	153100	322141063	1914	1914	1914	1914	0
177	20250410	153000	322141063	1914	1914	1914	1914	6246
178	20250410	152900	310186219	1917	1917	1917	1917	0
179	20250410	152800	310186219	1917	1917	1917	1917	0
180	20250410	152700	310186219	1917	1917	1917	1917	0
181	20250410	152600	310186219	1917	1917	1917	1917	0
182	20250410	152500	310186219	1917	1917	1917	1917	0
183	20250410	152400	310186219	1917	1917	1917	1917	0
184	20250410	152300	310186219	1917	1917	1917	1917	0
185	20250410	152200	310186219	1917	1917	1917	1917	0
186	20250410	152100	310186219	1917	1917	1917	1917	0
187	20250410	152000	310186219	1917	1917	1917	1917	0
188	20250410	151900	310186219	1917	1917	1917	1917	8
189	20250410	151800	310170883	1917	1917	1917	1914	2753
190	20250410	151700	304901452	1915	1915	1915	1915	1
191	20250410	151600	304899537	1917	1917	1917	1917	24
192	20250410	151500	304853529	1917	1915	1917	1915	212
193	20250410	151400	304447525	1915	1915	1915	1915	50
194	20250410	151300	304351775	1917	1917	1917	1917	22
195	20250410	151200	304309601	1915	1917	1917	1915	122
196	20250410	151100	304075929	1915	1915	1915	1915	642
197	20250410	151000	302846499	1917	1917	1917	1917	50
198	20250410	150900	302750649	1917	1915	1917	1915	923
199	20250410	150800	300982292	1915	1915	1915	1915	107
200	20250410	150700	300777387	1915	1915	1915	1915	21
201	20250410	150600	300737172	1915	1915	1915	1915	15
202	20250410	150500	300708447	1915	1915	1915	1914	293
203	20250410	150400	300147553	1916	1917	1917	1916	124
204	20250410	150300	299909966	1917	1916	1917	1916	12
205	20250410	150200	299886972	1917	1917	1917	1917	466
206	20250410	150100	298993650	1916	1916	1916	1916	1
207	20250410	150000	298991734	1916	1916	1916	1916	275
208	20250410	145900	298464834	1916	1915	1916	1915	214
209	20250410	145800	298055011	1916	1916	1916	1916	0
210	20250410	145700	298055011	1916	1916	1916	1916	3
211	20250410	145600	298049263	1916	1916	1916	1916	0
212	20250410	145500	298049263	1916	1916	1916	1916	0
213	20250410	145400	298049263	1916	1916	1916	1916	5
214	20250410	145300	298039683	1916	1915	1916	1915	12
215	20250410	145200	298016702	1914	1913	1914	1913	797
216	20250410	145100	296491843	1913	1913	1913	1913	0
217	20250410	145000	296491843	1913	1913	1913	1913	0
218	20250410	144900	296491843	1913	1913	1913	1913	0
219	20250410	144800	296491843	1913	1913	1913	1913	1
220	20250410	144700	296489930	1911	1911	1911	1911	8
221	20250410	144600	296474642	1913	1911	1913	1911	1066
222	20250410	144500	294437438	1914	1910	1914	1910	461
223	20250410	144400	293556772	1914	1914	1914	1914	0
224	20250410	144300	293556772	1914	1914	1917	1909	18367
225	20250410	144200	258459235	1915	1915	1915	1915	0
226	20250410	144100	258459235	1915	1915	1915	1915	336
227	20250410	144000	257815795	1916	1916	1916	1916	472
228	20250410	143900	256911443	1916	1916	1916	1916	20
229	20250410	143800	256873123	1917	1917	1917	1917	0
230	20250410	143700	256873123	1917	1917	1917	1917	10
231	20250410	143600	256853953	1917	1917	1917	1917	0
232	20250410	143500	256853953	1917	1917	1917	1917	0
233	20250410	143400	256853953	1917	1917	1917	1917	130
234	20250410	143300	256604743	1917	1917	1917	1917	1
235	20250410	143200	256602826	1917	1917	1917	1917	3
236	20250410	143100	256597075	1917	1917	1917	1917	0
237	20250410	143000	256597075	1917	1917	1917	1917	136
238	20250410	142900	256336363	1917	1917	1917	1917	2
239	20250410	142800	256332529	1917	1917	1917	1917	18
240	20250410	142700	256298023	1917	1917	1917	1917	1
241	20250410	142600	256296106	1917	1917	1917	1917	1
242	20250410	142500	256294189	1917	1917	1917	1917	1
243	20250410	142400	256292272	1917	1917	1917	1917	1
244	20250410	142300	256290355	1917	1917	1917	1917	441
245	20250410	142200	255444958	1917	1918	1919	1917	290
246	20250410	142100	254888744	1917	1918	1918	1917	6
247	20250410	142000	254877241	1918	1918	1918	1917	13
248	20250410	141900	254852317	1918	1917	1918	1917	12
249	20250410	141800	254829309	1918	1917	1918	1917	14
250	20250410	141700	254802469	1919	1919	1919	1917	14
251	20250410	141600	254775627	1919	1919	1919	1918	268
252	20250410	141500	254261593	1919	1919	1919	1919	1
253	20250410	141400	254259674	1919	1918	1919	1918	2
254	20250410	141300	254255837	1918	1918	1918	1918	1
255	20250410	141200	254253919	1918	1918	1918	1918	1
256	20250410	141100	254252001	1918	1918	1918	1918	4
257	20250410	141000	254244329	1918	1917	1919	1917	830
258	20250410	140900	252652366	1917	1917	1919	1917	538
259	20250410	140800	251620988	1917	1915	1919	1915	1227
260	20250410	140700	249268573	1915	1917	1917	1915	115
261	20250410	140600	249048138	1917	1916	1917	1916	305
262	20250410	140500	248463748	1916	1916	1916	1916	229
263	20250410	140400	248024984	1916	1916	1916	1916	167
264	20250410	140300	247705012	1916	1916	1916	1916	1
265	20250410	140200	247703096	1916	1916	1916	1916	2
266	20250410	140100	247699264	1916	1916	1916	1916	1
267	20250410	140000	247697348	1916	1915	1916	1915	503
268	20250410	135900	246734096	1915	1915	1915	1915	5
269	20250410	135800	246724521	1915	1916	1916	1915	9
270	20250410	135700	246707285	1916	1915	1916	1915	4
271	20250410	135600	246699624	1916	1916	1916	1916	3
272	20250410	135500	246693876	1916	1916	1916	1916	1
273	20250410	135400	246691960	1916	1916	1916	1916	2
274	20250410	135300	246688128	1916	1916	1916	1916	8
275	20250410	135200	246672800	1916	1916	1916	1916	1
276	20250410	135100	246670884	1916	1916	1916	1916	2
277	20250410	135000	246667052	1916	1916	1916	1916	53
278	20250410	134900	246565504	1917	1917	1917	1916	817
279	20250410	134800	244999417	1917	1914	1917	1914	2088
280	20250410	134700	241002087	1914	1914	1914	1914	8
281	20250410	134600	240986775	1914	1914	1914	1914	1
282	20250410	134500	240984861	1913	1914	1914	1913	7
283	20250410	134400	240971469	1914	1914	1914	1914	8
284	20250410	134300	240956157	1914	1914	1914	1914	1
285	20250410	134200	240954243	1914	1914	1914	1914	1
286	20250410	134100	240952329	1914	1914	1914	1914	1
287	20250410	134000	240950415	1914	1914	1914	1912	126
288	20250410	133900	240709491	1914	1912	1914	1912	312
289	20250410	133800	240112921	1911	1910	1911	1910	2985
290	20250410	133700	234411383	1910	1910	1910	1910	1
291	20250410	133600	234409473	1910	1910	1910	1910	7
292	20250410	133500	234396103	1910	1910	1910	1910	113
293	20250410	133400	234180273	1910	1910	1910	1910	2
294	20250410	133300	234176453	1910	1910	1910	1910	1
295	20250410	133200	234174543	1910	1910	1910	1910	1
296	20250410	133100	234172633	1909	1910	1910	1909	92
297	20250410	133000	233997004	1910	1909	1910	1909	79
298	20250410	132900	233846190	1909	1909	1909	1909	1
299	20250410	132800	233844281	1910	1910	1910	1910	1
300	20250410	132700	233842371	1910	1910	1910	1910	1
301	20250410	132600	233840461	1910	1909	1910	1909	42
302	20250410	132500	233760281	1910	1909	1910	1909	12
303	20250410	132400	233737371	1910	1910	1910	1910	1
304	20250410	132300	233735461	1910	1910	1910	1910	1
305	20250410	132200	233733551	1910	1910	1910	1910	1
306	20250410	132100	233731641	1910	1910	1910	1910	1
307	20250410	132000	233729731	1910	1910	1910	1908	125
308	20250410	131900	233491214	1910	1910	1910	1910	1
309	20250410	131800	233489304	1910	1910	1910	1910	155
310	20250410	131700	233193254	1910	1910	1910	1910	564
311	20250410	131600	232116014	1910	1910	1910	1910	3
312	20250410	131500	232110284	1910	1910	1910	1910	1
313	20250410	131400	232108374	1910	1908	1910	1908	14
314	20250410	131300	232081650	1909	1910	1910	1909	13
315	20250410	131200	232056827	1910	1910	1910	1910	3
316	20250410	131100	232051097	1910	1910	1910	1910	1
317	20250410	131000	232049187	1910	1910	1910	1910	26
318	20250410	130900	231999527	1910	1910	1910	1910	25
319	20250410	130800	231951777	1909	1910	1910	1909	32
320	20250410	130700	231890663	1910	1910	1910	1910	19
321	20250410	130600	231854373	1910	1906	1910	1904	5799
322	20250410	130500	220794199	1906	1906	1906	1906	1
323	20250410	130400	220792293	1906	1906	1906	1906	1
324	20250410	130300	220790387	1906	1906	1906	1903	331
325	20250410	130200	220160064	1906	1906	1906	1906	1
326	20250410	130100	220158158	1906	1906	1906	1906	1
327	20250410	130000	220156252	1906	1905	1906	1905	2
328	20250410	125900	220152441	1905	1905	1905	1905	1
329	20250410	125800	220150536	1905	1906	1906	1903	354
330	20250410	125700	219476633	1906	1906	1906	1905	879
331	20250410	125600	217802110	1906	1907	1907	1906	12
332	20250410	125500	217779233	1907	1907	1907	1907	1
333	20250410	125400	217777326	1907	1907	1907	1907	4
334	20250410	125300	217769698	1908	1908	1908	1908	1
335	20250410	125200	217767790	1908	1906	1908	1906	1491
336	20250410	125100	214925862	1906	1906	1906	1906	2
337	20250410	125000	214922050	1906	1907	1908	1906	146
338	20250410	124900	214643691	1907	1907	1907	1907	1
339	20250410	124800	214641784	1907	1907	1907	1906	17
340	20250410	124700	214609367	1907	1908	1908	1907	3
341	20250410	124600	214603645	1908	1907	1908	1907	124
342	20250410	124500	214367169	1907	1907	1907	1907	2
343	20250410	124400	214363355	1907	1907	1907	1907	11
344	20250410	124300	214342378	1907	1907	1907	1907	4
345	20250410	124200	214334750	1907	1907	1907	1907	1
346	20250410	124100	214332843	1906	1906	1906	1906	5
347	20250410	124000	214323313	1906	1906	1906	1906	79
348	20250410	123900	214172739	1906	1906	1906	1906	21
349	20250410	123800	214132713	1906	1906	1906	1906	22
350	20250410	123700	214090781	1906	1906	1906	1906	22
351	20250410	123600	214048849	1906	1906	1906	1906	13
352	20250410	123500	214024071	1906	1906	1906	1906	7
353	20250410	123400	214010729	1906	1906	1906	1906	2
354	20250410	123300	214006917	1905	1906	1906	1905	8
355	20250410	123200	213991672	1906	1906	1906	1906	1
356	20250410	123100	213989766	1905	1906	1906	1905	29
357	20250410	123000	213934516	1906	1906	1906	1906	1
358	20250410	122900	213932610	1906	1906	1906	1906	4
359	20250410	122800	213924986	1906	1906	1906	1906	1
360	20250410	122700	213923080	1906	1906	1906	1906	5
361	20250410	122600	213913550	1906	1907	1907	1904	425
362	20250410	122500	213104237	1907	1907	1907	1907	16
363	20250410	122400	213073725	1907	1907	1907	1907	20
364	20250410	122300	213035585	1907	1907	1907	1907	18
365	20250410	122200	213001259	1906	1907	1907	1906	23
366	20250410	122100	212957401	1907	1907	1907	1907	16
367	20250410	122000	212926889	1907	1907	1907	1907	5
368	20250410	121900	212917354	1907	1908	1908	1907	65
369	20250410	121800	212793374	1908	1908	1908	1908	27
370	20250410	121700	212741858	1908	1908	1908	1908	15
371	20250410	121600	212713238	1908	1908	1908	1908	13
372	20250410	121500	212688434	1908	1907	1908	1907	13
373	20250410	121400	212663631	1907	1907	1907	1907	8
374	20250410	121300	212648375	1906	1906	1906	1906	329
375	20250410	121200	212021301	1906	1906	1906	1906	8
376	20250410	121100	212006053	1906	1905	1906	1905	2
377	20250410	121000	212002242	1904	1907	1907	1904	617
378	20250410	120900	210827319	1907	1907	1907	1907	35
379	20250410	120800	210760574	1907	1907	1907	1907	39
380	20250410	120700	210686201	1908	1906	1908	1906	29
381	20250410	120600	210630902	1906	1905	1906	1905	16
382	20250410	120500	210600408	1905	1904	1905	1904	53
383	20250410	120400	210499492	1904	1904	1904	1904	2
384	20250410	120300	210495684	1904	1905	1906	1904	51
385	20250410	120200	210398553	1904	1904	1904	1904	2
386	20250410	120100	210394745	1904	1902	1904	1902	12
387	20250410	120000	210371899	1902	1902	1905	1902	8
388	20250410	115900	210356680	1902	1897	1905	1897	1156
389	20250410	115800	208157985	1905	1909	1909	1895	8796
390	20250410	115700	191433698	1909	1909	1909	1909	4
391	20250410	115600	191426062	1909	1909	1909	1909	1
392	20250410	115500	191424153	1909	1909	1909	1908	949
393	20250410	115400	189612773	1909	1909	1909	1909	476
394	20250410	115300	188704089	1909	1909	1909	1909	13
395	20250410	115200	188679272	1909	1909	1909	1909	17
396	20250410	115100	188646819	1909	1909	1909	1909	10
397	20250410	115000	188627729	1909	1910	1910	1909	120
398	20250410	114900	188398592	1910	1910	1910	1910	16
399	20250410	114800	188368032	1910	1910	1910	1910	12
400	20250410	114700	188345112	1910	1910	1910	1910	22
401	20250410	114600	188303092	1910	1909	1910	1909	1069
402	20250410	114500	186262367	1909	1909	1909	1909	1
403	20250410	114400	186260458	1909	1909	1909	1909	18
404	20250410	114300	186226096	1909	1909	1909	1909	1
405	20250410	114200	186224187	1909	1908	1909	1908	585
406	20250410	114100	185108002	1908	1908	1908	1908	1
407	20250410	114000	185106094	1908	1908	1908	1908	14
408	20250410	113900	185079382	1908	1908	1908	1908	214
409	20250410	113800	184671070	1908	1907	1908	1907	370
410	20250410	113700	183965280	1906	1906	1906	1906	545
411	20250410	113600	182926510	1906	1906	1906	1906	9
412	20250410	113500	182909356	1906	1906	1906	1906	4
413	20250410	113400	182901732	1906	1907	1907	1906	114
414	20250410	113300	182684447	1907	1907	1907	1907	13
415	20250410	113200	182659656	1907	1908	1908	1907	26
416	20250410	113100	182610067	1908	1908	1908	1908	19
417	20250410	113000	182573815	1908	1908	1908	1908	16
418	20250410	112900	182543287	1908	1908	1908	1908	520
419	20250410	112800	181551127	1908	1909	1909	1908	7
420	20250410	112700	181537769	1909	1909	1909	1909	29
421	20250410	112600	181482408	1909	1909	1909	1909	44
422	20250410	112500	181398412	1909	1909	1909	1909	305
423	20250410	112400	180816167	1908	1908	1908	1908	460
424	20250410	112300	179938487	1906	1906	1908	1904	1132
425	20250410	112200	177779994	1906	1906	1907	1906	280
426	20250410	112100	177246043	1907	1903	1907	1903	14107
427	20250410	112000	150379174	1902	1903	1903	1902	5213
428	20250410	111900	140458885	1903	1903	1903	1903	2
429	20250410	111800	140455079	1903	1903	1903	1903	5
430	20250410	111700	140445564	1903	1903	1903	1903	2
431	20250410	111600	140441758	1903	1903	1903	1903	24
432	20250410	111500	140396086	1903	1903	1903	1903	1
433	20250410	111400	140394183	1903	1903	1903	1903	5
434	20250410	111300	140384668	1903	1903	1903	1903	1
435	20250410	111200	140382765	1903	1903	1903	1903	5
436	20250410	111100	140373250	1903	1903	1903	1903	1
437	20250410	111000	140371347	1903	1902	1903	1902	65
438	20250410	110900	140247713	1903	1903	1903	1903	5
439	20250410	110800	140238198	1903	1903	1903	1903	5
440	20250410	110700	140228683	1903	1904	1904	1903	7
441	20250410	110600	140215358	1904	1904	1904	1904	2
442	20250410	110500	140211550	1902	1905	1905	1902	50
443	20250410	110400	140116398	1905	1905	1905	1905	1
444	20250410	110300	140114493	1904	1902	1904	1902	11167
445	20250410	110200	118866011	1903	1903	1903	1903	1
446	20250410	110100	118864108	1903	1903	1903	1903	5
447	20250410	110000	118854593	1903	1903	1903	1903	11
448	20250410	105900	118833660	1903	1903	1903	1903	4
449	20250410	105800	118826048	1902	1902	1902	1902	83
450	20250410	105700	118668182	1902	1903	1903	1902	9
451	20250410	105600	118651060	1903	1903	1903	1903	1
452	20250410	105500	118649157	1903	1902	1903	1902	394
453	20250410	105400	117899764	1901	1902	1902	1901	100
454	20250410	105300	117709663	1903	1903	1903	1903	5
455	20250410	105200	117700148	1903	1902	1903	1902	3
456	20250410	105100	117694441	1902	1901	1902	1901	97
457	20250410	105000	117510041	1901	1901	1901	1901	115
458	20250410	104900	117291426	1901	1901	1901	1900	20
459	20250410	104800	117253415	1901	1902	1902	1900	2001
460	20250410	104700	113449078	1903	1903	1903	1903	1
461	20250410	104600	113447175	1903	1903	1903	1903	7
462	20250410	104500	113433854	1903	1903	1903	1903	1
463	20250410	104400	113431951	1903	1903	1903	1903	6
464	20250410	104300	113420533	1903	1903	1903	1902	105
465	20250410	104200	113220818	1903	1903	1903	1903	5
466	20250410	104100	113211303	1903	1903	1903	1903	1
467	20250410	104000	113209400	1902	1902	1903	1902	709
468	20250410	103900	111860878	1903	1903	1903	1902	407
469	20250410	103800	111086762	1903	1903	1903	1903	9
470	20250410	103700	111069635	1903	1903	1903	1903	1
471	20250410	103600	111067732	1903	1903	1903	1903	12
472	20250410	103500	111044896	1903	1903	1903	1903	909
473	20250410	103400	109315069	1903	1902	1903	1902	38
474	20250410	103300	109242779	1903	1903	1903	1903	36
475	20250410	103200	109174271	1902	1902	1903	1902	128
476	20250410	103100	108930807	1902	1903	1903	1902	17
477	20250410	103000	108898468	1903	1903	1903	1903	1
478	20250410	102900	108896565	1903	1903	1903	1903	6
479	20250410	102800	108885147	1902	1903	1903	1902	61
480	20250410	102700	108769114	1903	1903	1903	1903	14
481	20250410	102600	108742472	1902	1903	1903	1902	104
482	20250410	102500	108544661	1903	1903	1903	1903	5
483	20250410	102400	108535146	1903	1903	1903	1903	1
484	20250410	102300	108533243	1903	1902	1903	1902	223
485	20250410	102200	108109089	1903	1903	1903	1902	17
486	20250410	102100	108076753	1903	1903	1903	1902	104
487	20250410	102000	107878941	1903	1903	1903	1902	24
488	20250410	101900	107833290	1903	1903	1903	1903	7
489	20250410	101800	107819969	1903	1903	1903	1903	1
490	20250410	101700	107818066	1903	1903	1903	1903	7
491	20250410	101600	107804745	1902	1903	1903	1902	27
492	20250410	101500	107753387	1903	1903	1903	1902	137
493	20250410	101400	107492808	1903	1903	1903	1903	105
494	20250410	101300	107292993	1903	1903	1903	1903	2
495	20250410	101200	107289187	1903	1903	1903	1903	11
496	20250410	101100	107268254	1903	1904	1904	1903	307
497	20250410	101000	106684032	1904	1904	1904	1904	4
498	20250410	100900	106676416	1904	1904	1904	1904	7
499	20250410	100800	106663088	1904	1904	1904	1904	56
500	20250410	100700	106556464	1904	1904	1904	1904	5
501	20250410	100600	106546944	1905	1904	1905	1904	8
502	20250410	100500	106531708	1904	1904	1904	1904	188
503	20250410	100400	106173756	1903	1904	1904	1903	14
504	20250410	100300	106147101	1905	1905	1905	1905	7
505	20250410	100200	106133766	1905	1904	1905	1903	439
506	20250410	100100	105297905	1904	1904	1904	1904	5
507	20250410	100000	105288385	1904	1904	1904	1904	2
508	20250410	095900	105284577	1904	1904	1904	1904	5
509	20250410	095800	105275057	1904	1904	1904	1904	1
510	20250410	095700	105273153	1904	1904	1904	1904	4
511	20250410	095600	105265537	1904	1904	1904	1904	1
512	20250410	095500	105263633	1904	1904	1905	1904	5
513	20250410	095400	105254112	1904	1903	1904	1903	55
514	20250410	095300	105149446	1903	1903	1903	1903	15
515	20250410	095200	105120901	1902	1903	1906	1902	423
516	20250410	095100	104315368	1904	1906	1906	1904	41
517	20250410	095000	104237296	1906	1906	1906	1906	1
518	20250410	094900	104235390	1906	1906	1906	1906	6
519	20250410	094800	104223954	1906	1906	1906	1906	10
520	20250410	094700	104204894	1906	1907	1907	1905	517
521	20250410	094600	103219978	1907	1905	1907	1905	3320
522	20250410	094500	96892529	1904	1902	1904	1902	416
523	20250410	094400	96100682	1901	1899	1901	1899	6426
524	20250410	094300	83895107	1898	1898	1898	1898	103
525	20250410	094200	83699613	1898	1898	1898	1898	75
526	20250410	094100	83557263	1898	1898	1898	1898	1001
527	20250410	094000	81657365	1899	1899	1899	1899	1768
528	20250410	093900	78299933	1899	1899	1899	1899	0
529	20250410	093800	78299933	1899	1899	1899	1898	733
530	20250410	093700	76908054	1899	1899	1899	1899	0
531	20250410	093600	76908054	1899	1899	1899	1899	4
532	20250410	093500	76900458	1899	1899	1899	1899	1
533	20250410	093400	76898559	1899	1898	1899	1897	564
534	20250410	093300	75828383	1898	1897	1898	1897	29
535	20250410	093200	75773345	1897	1897	1897	1896	101
536	20250410	093100	75581808	1897	1896	1897	1896	583
537	20250410	093000	74475965	1897	1898	1898	1897	9
538	20250410	092900	74458887	1894	1894	1894	1894	14
539	20250410	092800	74432371	1894	1894	1894	1894	0
540	20250410	092700	74432371	1894	1898	1898	1894	503
541	20250410	092600	73479677	1897	1896	1897	1896	104
542	20250410	092500	73282489	1896	1895	1897	1895	607
543	20250410	092400	72131521	1895	1896	1896	1894	67
544	20250410	092300	72004552	1896	1896	1896	1896	41
545	20250410	092200	71926816	1895	1895	1895	1895	5
546	20250410	092100	71917341	1895	1893	1895	1890	81
547	20250410	092000	71764126	1893	1893	1893	1893	1118
548	20250410	091900	69647752	1894	1891	1894	1890	3768
549	20250410	091800	62521084	1891	1893	1893	1891	3000
550	20250410	091700	56845564	1896	1893	1896	1893	44
551	20250410	091600	56762260	1895	1896	1896	1895	5020
552	20250410	091500	47244360	1895	1895	1895	1895	16
553	20250410	091400	47214040	1895	1895	1895	1895	184
554	20250410	091300	46865360	1895	1895	1905	1895	3116
555	20250410	091200	40945214	1895	1895	1895	1895	0
556	20250410	091100	40945214	1895	1895	1895	1895	179
557	20250410	091000	40606009	1897	1898	1898	1897	393
558	20250410	090900	39860100	1899	1899	1899	1899	91
559	20250410	090800	39687291	1899	1899	1899	1899	5
560	20250410	090700	39677796	1898	1899	1899	1898	403
561	20250410	090600	38912603	1899	1899	1899	1899	114
562	20250410	090500	38696117	1905	1905	1905	1899	2921
563	20250410	090400	33133683	1903	1906	1906	1903	603
564	20250410	090300	31984668	1901	1898	1910	1898	423
565	20250410	090200	31180412	1899	1898	1899	1898	439
566	20250410	090100	30346943	1898	1895	1898	1895	1721
567	20250410	090000	27084593	1895	1871	1895	1871	14468