KissMeData/003520/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182400	156478834	1930	1930	1930	1930	2771
3	20250402	182300	156478834	1930	1930	1930	1930	0
4	20250402	182200	156478834	1930	1930	1930	1930	0
5	20250402	182100	156478834	1930	1930	1930	1930	0
6	20250402	182000	156478834	1930	1930	1930	1930	0
7	20250402	181900	156478834	1930	1930	1930	1930	0
8	20250402	181800	156478834	1930	1930	1930	1930	0
9	20250402	181700	156478834	1930	1930	1930	1930	0
10	20250402	181600	156478834	1930	1930	1930	1930	0
11	20250402	181500	156478834	1930	1930	1930	1930	0
12	20250402	181400	156478834	1930	1930	1930	1930	0
13	20250402	181300	156478834	1930	1930	1930	1930	0
14	20250402	181200	156478834	1930	1930	1930	1930	0
15	20250402	181100	156478834	1930	1930	1930	1930	0
16	20250402	181000	156478834	1930	1930	1930	1930	0
17	20250402	180900	156478834	1930	1930	1930	1930	0
18	20250402	180800	156478834	1930	1930	1930	1930	0
19	20250402	180700	156478834	1930	1930	1930	1930	0
20	20250402	180600	156478834	1930	1930	1930	1930	0
21	20250402	180500	156478834	1930	1930	1930	1930	0
22	20250402	180400	156478834	1930	1930	1930	1930	0
23	20250402	180300	156478834	1930	1930	1930	1930	0
24	20250402	180200	156478834	1930	1930	1930	1930	0
25	20250402	180100	156478834	1930	1930	1930	1930	0
26	20250402	180000	156478834	1930	1930	1930	1930	0
27	20250402	175900	156478834	1930	1930	1930	1930	0
28	20250402	175800	156478834	1930	1930	1930	1930	0
29	20250402	175700	156478834	1930	1930	1930	1930	0
30	20250402	175600	156478834	1930	1930	1930	1930	0
31	20250402	175500	156478834	1930	1930	1930	1930	0
32	20250402	175400	156478834	1930	1930	1930	1930	2771
33	20250402	175300	156478834	1930	1930	1930	1930	0
34	20250402	175200	156478834	1930	1930	1930	1930	0
35	20250402	175100	156478834	1930	1930	1930	1930	0
36	20250402	175000	156478834	1930	1930	1930	1930	0
37	20250402	174900	156478834	1930	1930	1930	1930	0
38	20250402	174800	156478834	1930	1930	1930	1930	0
39	20250402	174700	156478834	1930	1930	1930	1930	0
40	20250402	174600	156478834	1930	1930	1930	1930	0
41	20250402	174500	156478834	1930	1930	1930	1930	0
42	20250402	174400	156478834	1930	1930	1930	1930	0
43	20250402	174300	156478834	1930	1930	1930	1930	0
44	20250402	174200	156478834	1930	1930	1930	1930	0
45	20250402	174100	156478834	1930	1930	1930	1930	0
46	20250402	174000	156478834	1930	1930	1930	1930	0
47	20250402	173900	156478834	1930	1930	1930	1930	0
48	20250402	173800	156478834	1930	1930	1930	1930	0
49	20250402	173700	156478834	1930	1930	1930	1930	0
50	20250402	173600	156478834	1930	1930	1930	1930	0
51	20250402	173500	156478834	1930	1930	1930	1930	0
52	20250402	173400	156478834	1930	1930	1930	1930	0
53	20250402	173300	156478834	1930	1930	1930	1930	0
54	20250402	173200	156478834	1930	1930	1930	1930	0
55	20250402	173100	156478834	1930	1930	1930	1930	0
56	20250402	173000	156478834	1930	1930	1930	1930	0
57	20250402	172900	156478834	1930	1930	1930	1930	0
58	20250402	172800	156478834	1930	1930	1930	1930	0
59	20250402	172700	156478834	1930	1930	1930	1930	0
60	20250402	172600	156478834	1930	1930	1930	1930	0
61	20250402	172500	156478834	1930	1930	1930	1930	0
62	20250402	172400	156478834	1930	1930	1930	1930	2771
63	20250402	172300	156478834	1930	1930	1930	1930	0
64	20250402	172200	156478834	1930	1930	1930	1930	0
65	20250402	172100	156478834	1930	1930	1930	1930	0
66	20250402	172000	156478834	1930	1930	1930	1930	0
67	20250402	171900	156478834	1930	1930	1930	1930	0
68	20250402	171800	156478834	1930	1930	1930	1930	0
69	20250402	171700	156478834	1930	1930	1930	1930	0
70	20250402	171600	156478834	1930	1930	1930	1930	0
71	20250402	171500	156478834	1930	1930	1930	1930	0
72	20250402	171400	156478834	1930	1930	1930	1930	0
73	20250402	171300	156478834	1930	1930	1930	1930	0
74	20250402	171200	156478834	1930	1930	1930	1930	0
75	20250402	171100	156478834	1930	1930	1930	1930	0
76	20250402	171000	156478834	1930	1930	1930	1930	0
77	20250402	170900	156478834	1930	1930	1930	1930	0
78	20250402	170800	156478834	1930	1930	1930	1930	0
79	20250402	170700	156478834	1930	1930	1930	1930	0
80	20250402	170600	156478834	1930	1930	1930	1930	0
81	20250402	170500	156478834	1930	1930	1930	1930	0
82	20250402	170400	156478834	1930	1930	1930	1930	0
83	20250402	170300	156478834	1930	1930	1930	1930	0
84	20250402	170200	156478834	1930	1930	1930	1930	0
85	20250402	170100	156478834	1930	1930	1930	1930	0
86	20250402	170000	156478834	1930	1930	1930	1930	0
87	20250402	165900	156478834	1930	1930	1930	1930	0
88	20250402	165800	156478834	1930	1930	1930	1930	0
89	20250402	165700	156478834	1930	1930	1930	1930	0
90	20250402	165600	156478834	1930	1930	1930	1930	0
91	20250402	165500	156478834	1930	1930	1930	1930	0
92	20250402	165400	156478834	1930	1930	1930	1930	2771
93	20250402	165300	156478834	1930	1930	1930	1930	0
94	20250402	165200	156478834	1930	1930	1930	1930	0
95	20250402	165100	156478834	1930	1930	1930	1930	0
96	20250402	165000	156478834	1930	1930	1930	1930	0
97	20250402	164900	156478834	1930	1930	1930	1930	0
98	20250402	164800	156478834	1930	1930	1930	1930	0
99	20250402	164700	156478834	1930	1930	1930	1930	0
100	20250402	164600	156478834	1930	1930	1930	1930	0
101	20250402	164500	156478834	1930	1930	1930	1930	0
102	20250402	164400	156478834	1930	1930	1930	1930	0
103	20250402	164300	156478834	1930	1930	1930	1930	0
104	20250402	164200	156478834	1930	1930	1930	1930	0
105	20250402	164100	156478834	1930	1930	1930	1930	0
106	20250402	164000	156478834	1930	1930	1930	1930	0
107	20250402	163900	156478834	1930	1930	1930	1930	0
108	20250402	163800	156478834	1930	1930	1930	1930	0
109	20250402	163700	156478834	1930	1930	1930	1930	0
110	20250402	163600	156478834	1930	1930	1930	1930	0
111	20250402	163500	156478834	1930	1930	1930	1930	0
112	20250402	163400	156478834	1930	1930	1930	1930	0
113	20250402	163300	156478834	1930	1930	1930	1930	0
114	20250402	163200	156478834	1930	1930	1930	1930	0
115	20250402	163100	156478834	1930	1930	1930	1930	0
116	20250402	163000	156478834	1930	1930	1930	1930	0
117	20250402	162900	156478834	1930	1930	1930	1930	0
118	20250402	162800	156478834	1930	1930	1930	1930	0
119	20250402	162700	156478834	1930	1930	1930	1930	0
120	20250402	162600	156478834	1930	1930	1930	1930	0
121	20250402	162500	156478834	1930	1930	1930	1930	0
122	20250402	162400	156478834	1930	1930	1930	1930	2771
123	20250402	162300	156478834	1930	1930	1930	1930	0
124	20250402	162200	156478834	1930	1930	1930	1930	0
125	20250402	162100	156478834	1930	1930	1930	1930	0
126	20250402	162000	156478834	1930	1930	1930	1930	0
127	20250402	161900	156478834	1930	1930	1930	1930	0
128	20250402	161800	156478834	1930	1930	1930	1930	0
129	20250402	161700	156478834	1930	1930	1930	1930	0
130	20250402	161600	156478834	1930	1930	1930	1930	0
131	20250402	161500	156478834	1930	1930	1930	1930	0
132	20250402	161400	156478834	1930	1930	1930	1930	0
133	20250402	161300	156478834	1930	1930	1930	1930	0
134	20250402	161200	156478834	1930	1930	1930	1930	0
135	20250402	161100	156478834	1930	1930	1930	1930	0
136	20250402	161000	156478834	1930	1930	1930	1930	0
137	20250402	160900	156478834	1930	1930	1930	1930	0
138	20250402	160800	156478834	1930	1930	1930	1930	0
139	20250402	160700	156478834	1930	1930	1930	1930	0
140	20250402	160600	156478834	1930	1930	1930	1930	0
141	20250402	160500	156478834	1930	1930	1930	1930	0
142	20250402	160400	156478834	1930	1930	1930	1930	0
143	20250402	160300	156478834	1930	1930	1930	1930	0
144	20250402	160200	156478834	1930	1930	1930	1930	0
145	20250402	160100	156478834	1930	1930	1930	1930	0
146	20250402	160000	156478834	1930	1930	1930	1930	0
147	20250402	155900	156478834	1930	1930	1930	1930	0
148	20250402	155800	156478834	1930	1930	1930	1930	0
149	20250402	155700	156478834	1930	1930	1930	1930	0
150	20250402	155600	156478834	1930	1930	1930	1930	0
151	20250402	155500	156478834	1930	1930	1930	1930	0
152	20250402	155400	156478834	1930	1930	1930	1930	2771
153	20250402	155300	156478834	1930	1930	1930	1930	0
154	20250402	155200	156478834	1930	1930	1930	1930	0
155	20250402	155100	156478834	1930	1930	1930	1930	0
156	20250402	155000	156478834	1930	1930	1930	1930	0
157	20250402	154900	156478834	1930	1930	1930	1930	0
158	20250402	154800	156478834	1930	1930	1930	1930	0
159	20250402	154700	156478834	1930	1930	1930	1930	0
160	20250402	154600	156478834	1930	1930	1930	1930	0
161	20250402	154500	156478834	1930	1930	1930	1930	0
162	20250402	154400	156478834	1930	1930	1930	1930	0
163	20250402	154300	156478834	1930	1930	1930	1930	0
164	20250402	154200	156478834	1930	1930	1930	1930	0
165	20250402	154100	156478834	1930	1930	1930	1930	0
166	20250402	154000	156478834	1930	1930	1930	1930	0
167	20250402	153900	156478834	1930	1930	1930	1930	0
168	20250402	153800	156478834	1930	1930	1930	1930	0
169	20250402	153700	156478834	1930	1930	1930	1930	0
170	20250402	153600	156478834	1930	1930	1930	1930	0
171	20250402	153500	156478834	1930	1930	1930	1930	0
172	20250402	153400	156478834	1930	1930	1930	1930	0
173	20250402	153300	156478834	1930	1930	1930	1930	0
174	20250402	153200	156478834	1930	1930	1930	1930	0
175	20250402	153100	156478834	1930	1930	1930	1930	0
176	20250402	153000	156478834	1930	1930	1930	1930	2771
177	20250402	152900	151130804	1932	1932	1932	1932	0
178	20250402	152800	151130804	1932	1932	1932	1932	0
179	20250402	152700	151130804	1932	1932	1932	1932	0
180	20250402	152600	151130804	1932	1932	1932	1932	0
181	20250402	152500	151130804	1932	1932	1932	1932	0
182	20250402	152400	151130804	1932	1932	1932	1932	0
183	20250402	152300	151130804	1932	1932	1932	1932	0
184	20250402	152200	151130804	1932	1932	1932	1932	0
185	20250402	152100	151130804	1932	1932	1932	1932	0
186	20250402	152000	151130804	1932	1932	1932	1932	0
187	20250402	151900	151130804	1932	1932	1932	1932	5
188	20250402	151800	151121144	1932	1931	1932	1931	2000
189	20250402	151700	147257732	1931	1931	1931	1931	1
190	20250402	151600	147255801	1931	1931	1931	1931	7
191	20250402	151500	147242284	1931	1931	1931	1930	2541
192	20250402	151400	142338131	1931	1931	1931	1931	77
193	20250402	151300	142189444	1931	1931	1931	1931	22
194	20250402	151200	142146962	1931	1931	1931	1930	116
195	20250402	151100	141922970	1931	1931	1931	1931	40
196	20250402	151000	141845730	1931	1931	1931	1931	67
197	20250402	150900	141716353	1930	1930	1930	1930	0
198	20250402	150800	141716353	1930	1930	1930	1930	0
199	20250402	150700	141716353	1930	1930	1930	1930	5
200	20250402	150600	141706703	1930	1931	1931	1930	1865
201	20250402	150500	138106655	1931	1931	1931	1931	15
202	20250402	150400	138077690	1931	1931	1931	1931	0
203	20250402	150300	138077690	1931	1931	1931	1931	0
204	20250402	150200	138077690	1931	1931	1931	1931	170
205	20250402	150100	137749420	1931	1931	1931	1931	95
206	20250402	150000	137565975	1931	1932	1932	1931	121
207	20250402	145900	137332298	1932	1932	1932	1932	0
208	20250402	145800	137332298	1932	1931	1932	1931	1620
209	20250402	145700	134203039	1931	1931	1931	1931	0
210	20250402	145600	134203039	1931	1931	1931	1931	0
211	20250402	145500	134203039	1931	1932	1932	1931	18
212	20250402	145400	134168273	1932	1931	1932	1931	1321
213	20250402	145300	131616701	1931	1931	1931	1931	0
214	20250402	145200	131616701	1931	1931	1931	1931	2214
215	20250402	145100	127341467	1932	1932	1932	1932	0
216	20250402	145000	127341467	1932	1932	1932	1932	0
217	20250402	144900	127341467	1932	1932	1932	1932	0
218	20250402	144800	127341467	1932	1932	1932	1932	3
219	20250402	144700	127335671	1932	1932	1932	1932	40
220	20250402	144600	127258391	1932	1932	1932	1932	0
221	20250402	144500	127258391	1932	1932	1932	1932	49
222	20250402	144400	127163723	1932	1932	1932	1932	0
223	20250402	144300	127163723	1932	1932	1932	1932	0
224	20250402	144200	127163723	1932	1932	1932	1932	0
225	20250402	144100	127163723	1932	1932	1932	1932	360
226	20250402	144000	126468203	1932	1932	1932	1932	0
227	20250402	143900	126468203	1932	1932	1932	1932	6
228	20250402	143800	126456611	1932	1932	1932	1932	0
229	20250402	143700	126456611	1932	1932	1932	1932	10
230	20250402	143600	126437291	1932	1932	1932	1932	0
231	20250402	143500	126437291	1932	1932	1932	1932	9
232	20250402	143400	126419903	1931	1931	1931	1931	0
233	20250402	143300	126419903	1931	1932	1932	1931	309
234	20250402	143200	125823124	1932	1932	1932	1932	853
235	20250402	143100	124175128	1932	1932	1932	1932	0
236	20250402	143000	124175128	1932	1932	1932	1932	0
237	20250402	142900	124175128	1932	1932	1932	1932	0
238	20250402	142800	124175128	1932	1931	1932	1931	710
239	20250402	142700	122804108	1931	1931	1931	1931	0
240	20250402	142600	122804108	1931	1931	1931	1931	1
241	20250402	142500	122802177	1932	1932	1932	1932	0
242	20250402	142400	122802177	1932	1932	1932	1932	0
243	20250402	142300	122802177	1932	1932	1932	1932	2
244	20250402	142200	122798313	1932	1932	1932	1932	0
245	20250402	142100	122798313	1932	1932	1932	1932	4
246	20250402	142000	122790585	1932	1932	1932	1932	0
247	20250402	141900	122790585	1932	1932	1932	1932	0
248	20250402	141800	122790585	1932	1932	1932	1932	34
249	20250402	141700	122724897	1932	1932	1932	1932	0
250	20250402	141600	122724897	1932	1932	1932	1932	11
251	20250402	141500	122703645	1932	1932	1932	1932	1109
252	20250402	141400	120561057	1932	1932	1932	1932	30
253	20250402	141300	120503097	1932	1932	1932	1932	5
254	20250402	141200	120493437	1932	1932	1932	1932	0
255	20250402	141100	120493437	1932	1932	1932	1932	0
256	20250402	141000	120493437	1932	1932	1932	1932	0
257	20250402	140900	120493437	1932	1932	1932	1932	0
258	20250402	140800	120493437	1932	1932	1932	1932	0
259	20250402	140700	120493437	1932	1932	1932	1932	0
260	20250402	140600	120493437	1932	1932	1932	1932	0
261	20250402	140500	120493437	1932	1932	1932	1932	0
262	20250402	140400	120493437	1932	1932	1932	1932	0
263	20250402	140300	120493437	1932	1932	1932	1932	0
264	20250402	140200	120493437	1932	1932	1932	1932	255
265	20250402	140100	120000777	1932	1932	1932	1932	0
266	20250402	140000	120000777	1932	1932	1932	1932	265
267	20250402	135900	119488797	1932	1932	1932	1932	10
268	20250402	135800	119469477	1932	1932	1932	1932	0
269	20250402	135700	119469477	1932	1932	1932	1932	0
270	20250402	135600	119469477	1932	1932	1932	1932	10
271	20250402	135500	119450157	1932	1932	1932	1932	1
272	20250402	135400	119448225	1932	1932	1932	1932	0
273	20250402	135300	119448225	1932	1932	1932	1932	0
274	20250402	135200	119448225	1932	1932	1932	1932	0
275	20250402	135100	119448225	1932	1932	1932	1932	0
276	20250402	135000	119448225	1932	1932	1932	1932	0
277	20250402	134900	119448225	1932	1932	1932	1932	50
278	20250402	134800	119351625	1932	1932	1932	1932	0
279	20250402	134700	119351625	1932	1932	1932	1932	0
280	20250402	134600	119351625	1932	1932	1932	1932	0
281	20250402	134500	119351625	1932	1932	1932	1932	0
282	20250402	134400	119351625	1932	1932	1932	1932	0
283	20250402	134300	119351625	1932	1932	1932	1932	0
284	20250402	134200	119351625	1932	1932	1932	1932	0
285	20250402	134100	119351625	1932	1932	1932	1932	308
286	20250402	134000	118756569	1933	1933	1933	1933	0
287	20250402	133900	118756569	1933	1933	1933	1933	0
288	20250402	133800	118756569	1933	1933	1933	1933	0
289	20250402	133700	118756569	1933	1933	1933	1933	0
290	20250402	133600	118756569	1933	1933	1933	1933	408
291	20250402	133500	117967905	1934	1934	1934	1934	0
292	20250402	133400	117967905	1934	1934	1934	1934	0
293	20250402	133300	117967905	1934	1934	1934	1934	0
294	20250402	133200	117967905	1934	1934	1934	1934	1
295	20250402	133100	117965971	1934	1934	1934	1934	0
296	20250402	133000	117965971	1934	1933	1934	1933	126
297	20250402	132900	117722408	1934	1934	1934	1934	7
298	20250402	132800	117708870	1934	1934	1934	1934	0
299	20250402	132700	117708870	1934	1934	1934	1934	0
300	20250402	132600	117708870	1934	1934	1934	1934	8
301	20250402	132500	117693398	1933	1933	1933	1933	0
302	20250402	132400	117693398	1933	1933	1933	1933	0
303	20250402	132300	117693398	1933	1933	1933	1933	500
304	20250402	132200	116726898	1933	1933	1933	1933	3
305	20250402	132100	116721099	1933	1933	1933	1933	0
306	20250402	132000	116721099	1933	1933	1933	1933	0
307	20250402	131900	116721099	1933	1933	1933	1933	18
308	20250402	131800	116686305	1932	1932	1932	1932	0
309	20250402	131700	116686305	1932	1932	1932	1932	0
310	20250402	131600	116686305	1932	1932	1932	1932	0
311	20250402	131500	116686305	1932	1932	1932	1932	10
312	20250402	131400	116666985	1932	1932	1932	1932	1
313	20250402	131300	116665053	1932	1932	1932	1932	4
314	20250402	131200	116657325	1932	1932	1932	1932	0
315	20250402	131100	116657325	1932	1932	1932	1932	16
316	20250402	131000	116626413	1932	1932	1932	1932	8
317	20250402	130900	116610957	1932	1932	1932	1932	71
318	20250402	130800	116473785	1931	1931	1931	1931	0
319	20250402	130700	116473785	1931	1931	1931	1931	0
320	20250402	130600	116473785	1931	1931	1931	1931	1720
321	20250402	130500	113152465	1930	1930	1930	1930	984
322	20250402	130400	111253345	1930	1930	1930	1930	200
323	20250402	130300	110867345	1930	1931	1931	1930	2316
324	20250402	130200	106395449	1932	1932	1932	1931	211
325	20250402	130100	105987977	1932	1932	1932	1932	50
326	20250402	130000	105891377	1932	1932	1932	1932	200
327	20250402	125900	105504977	1932	1932	1932	1932	265
328	20250402	125800	104992997	1932	1932	1932	1932	0
329	20250402	125700	104992997	1932	1932	1932	1932	94
330	20250402	125600	104811389	1932	1932	1932	1932	160
331	20250402	125500	104502269	1932	1932	1932	1932	0
332	20250402	125400	104502269	1932	1932	1932	1932	647
333	20250402	125300	103252265	1932	1931	1932	1931	101
334	20250402	125200	103057233	1932	1932	1932	1931	350
335	20250402	125100	102381133	1931	1932	1932	1931	200
336	20250402	125000	101994833	1932	1932	1932	1932	0
337	20250402	124900	101994833	1932	1932	1932	1932	0
338	20250402	124800	101994833	1932	1932	1932	1932	200
339	20250402	124700	101608433	1932	1932	1932	1931	1561
340	20250402	124600	98593540	1932	1933	1933	1932	813
341	20250402	124500	97022511	1933	1933	1933	1933	0
342	20250402	124400	97022511	1933	1933	1933	1933	0
343	20250402	124300	97022511	1933	1933	1933	1933	48
344	20250402	124200	96929727	1934	1934	1934	1934	0
345	20250402	124100	96929727	1934	1934	1934	1934	2
346	20250402	124000	96925859	1933	1933	1933	1933	0
347	20250402	123900	96925859	1933	1933	1933	1933	349
348	20250402	123800	96251242	1933	1934	1934	1933	1304
349	20250402	123700	93730455	1935	1935	1935	1935	101
350	20250402	123600	93535020	1935	1936	1936	1934	4142
351	20250402	123500	85519965	1937	1937	1937	1937	0
352	20250402	123400	85519965	1937	1936	1937	1936	2
353	20250402	123300	85516092	1937	1937	1937	1937	0
354	20250402	123200	85516092	1937	1937	1937	1937	0
355	20250402	123100	85516092	1937	1937	1937	1937	1
356	20250402	123000	85514155	1936	1936	1936	1936	0
357	20250402	122900	85514155	1936	1936	1936	1936	0
358	20250402	122800	85514155	1936	1936	1936	1936	61
359	20250402	122700	85396059	1936	1936	1936	1936	100
360	20250402	122600	85202459	1936	1936	1936	1936	0
361	20250402	122500	85202459	1936	1936	1936	1936	0
362	20250402	122400	85202459	1936	1936	1936	1936	0
363	20250402	122300	85202459	1936	1936	1936	1936	0
364	20250402	122200	85202459	1936	1936	1936	1936	0
365	20250402	122100	85202459	1936	1936	1936	1936	0
366	20250402	122000	85202459	1936	1936	1936	1936	0
367	20250402	121900	85202459	1936	1936	1936	1936	0
368	20250402	121800	85202459	1936	1936	1936	1936	50
369	20250402	121700	85105659	1936	1936	1936	1936	1
370	20250402	121600	85103723	1938	1938	1938	1938	0
371	20250402	121500	85103723	1938	1938	1938	1938	0
372	20250402	121400	85103723	1938	1938	1938	1938	0
373	20250402	121300	85103723	1938	1938	1938	1938	0
374	20250402	121200	85103723	1938	1938	1938	1938	0
375	20250402	121100	85103723	1938	1938	1938	1938	0
376	20250402	121000	85103723	1938	1937	1938	1937	195
377	20250402	120900	84725926	1937	1937	1937	1937	50
378	20250402	120800	84629076	1937	1937	1937	1937	824
379	20250402	120700	83032988	1937	1937	1937	1937	0
380	20250402	120600	83032988	1937	1937	1937	1937	500
381	20250402	120500	82064488	1938	1938	1938	1938	375
382	20250402	120400	81337738	1938	1938	1938	1938	0
383	20250402	120300	81337738	1938	1938	1938	1938	0
384	20250402	120200	81337738	1938	1939	1939	1938	2000
385	20250402	120100	77460591	1940	1940	1940	1940	0
386	20250402	120000	77460591	1940	1940	1940	1940	0
387	20250402	115900	77460591	1940	1940	1940	1940	0
388	20250402	115800	77460591	1940	1940	1940	1940	0
389	20250402	115700	77460591	1940	1940	1940	1940	100
390	20250402	115600	77266591	1939	1939	1939	1939	0
391	20250402	115500	77266591	1939	1939	1939	1939	0
392	20250402	115400	77266591	1939	1939	1939	1939	0
393	20250402	115300	77266591	1939	1939	1939	1939	0
394	20250402	115200	77266591	1939	1939	1939	1939	0
395	20250402	115100	77266591	1939	1939	1939	1939	250
396	20250402	115000	76781841	1939	1939	1939	1939	50
397	20250402	114900	76684891	1939	1939	1939	1939	0
398	20250402	114800	76684891	1939	1939	1939	1939	0
399	20250402	114700	76684891	1939	1939	1939	1939	1
400	20250402	114600	76682952	1940	1940	1940	1940	0
401	20250402	114500	76682952	1940	1939	1940	1939	717
402	20250402	114400	75292688	1939	1939	1939	1939	0
403	20250402	114300	75292688	1939	1939	1939	1939	110
404	20250402	114200	75079398	1939	1939	1939	1939	0
405	20250402	114100	75079398	1939	1939	1939	1939	0
406	20250402	114000	75079398	1939	1939	1939	1939	2
407	20250402	113900	75075520	1939	1939	1939	1939	0
408	20250402	113800	75075520	1939	1939	1939	1939	0
409	20250402	113700	75075520	1939	1939	1939	1939	0
410	20250402	113600	75075520	1939	1939	1939	1939	0
411	20250402	113500	75075520	1939	1939	1939	1939	0
412	20250402	113400	75075520	1939	1939	1939	1939	0
413	20250402	113300	75075520	1939	1939	1939	1939	0
414	20250402	113200	75075520	1939	1939	1939	1939	0
415	20250402	113100	75075520	1939	1939	1939	1939	1
416	20250402	113000	75073581	1939	1939	1939	1939	0
417	20250402	112900	75073581	1939	1939	1939	1939	0
418	20250402	112800	75073581	1939	1939	1939	1939	3
419	20250402	112700	75067764	1939	1939	1939	1939	0
420	20250402	112600	75067764	1939	1939	1939	1939	0
421	20250402	112500	75067764	1939	1939	1939	1937	362
422	20250402	112400	74366425	1939	1939	1939	1939	0
423	20250402	112300	74366425	1939	1939	1939	1939	3
424	20250402	112200	74360608	1939	1939	1939	1939	0
425	20250402	112100	74360608	1939	1939	1939	1939	0
426	20250402	112000	74360608	1939	1939	1939	1939	1
427	20250402	111900	74358669	1937	1937	1937	1937	0
428	20250402	111800	74358669	1937	1937	1937	1937	0
429	20250402	111700	74358669	1937	1937	1937	1937	0
430	20250402	111600	74358669	1937	1937	1937	1937	0
431	20250402	111500	74358669	1937	1937	1937	1937	0
432	20250402	111400	74358669	1937	1938	1938	1937	21
433	20250402	111300	74317988	1939	1939	1939	1939	0
434	20250402	111200	74317988	1939	1939	1939	1939	0
435	20250402	111100	74317988	1939	1939	1939	1939	0
436	20250402	111000	74317988	1939	1939	1939	1939	0
437	20250402	110900	74317988	1939	1939	1939	1939	18
438	20250402	110800	74283086	1939	1939	1939	1939	0
439	20250402	110700	74283086	1939	1939	1939	1939	0
440	20250402	110600	74283086	1939	1939	1939	1939	0
441	20250402	110500	74283086	1939	1939	1939	1939	1
442	20250402	110400	74281147	1938	1938	1938	1938	0
443	20250402	110300	74281147	1938	1938	1938	1938	0
444	20250402	110200	74281147	1938	1938	1938	1938	2
445	20250402	110100	74277271	1936	1936	1936	1936	0
446	20250402	110000	74277271	1936	1937	1937	1936	402
447	20250402	105900	73498997	1937	1939	1939	1937	599
448	20250402	105800	72338732	1939	1938	1939	1938	4
449	20250402	105700	72330977	1939	1939	1939	1939	22
450	20250402	105600	72288319	1938	1938	1938	1938	0
451	20250402	105500	72288319	1938	1938	1938	1938	0
452	20250402	105400	72288319	1938	1938	1938	1938	1
453	20250402	105300	72286381	1936	1936	1936	1936	0
454	20250402	105200	72286381	1936	1936	1936	1936	0
455	20250402	105100	72286381	1936	1936	1936	1936	0
456	20250402	105000	72286381	1936	1936	1936	1936	0
457	20250402	104900	72286381	1936	1938	1938	1936	420
458	20250402	104800	71473113	1938	1938	1938	1938	1
459	20250402	104700	71471175	1938	1938	1938	1938	0
460	20250402	104600	71471175	1938	1938	1938	1938	0
461	20250402	104500	71471175	1938	1938	1938	1938	0
462	20250402	104400	71471175	1938	1938	1938	1938	0
463	20250402	104300	71471175	1938	1938	1938	1938	0
464	20250402	104200	71471175	1938	1938	1938	1938	0
465	20250402	104100	71471175	1938	1938	1938	1938	0
466	20250402	104000	71471175	1938	1938	1938	1938	1
467	20250402	103900	71469237	1938	1938	1938	1938	1
468	20250402	103800	71467299	1938	1938	1938	1938	0
469	20250402	103700	71467299	1938	1938	1938	1938	20
470	20250402	103600	71428539	1938	1938	1938	1938	0
471	20250402	103500	71428539	1938	1938	1938	1938	5
472	20250402	103400	71418849	1938	1938	1938	1938	0
473	20250402	103300	71418849	1938	1938	1938	1938	0
474	20250402	103200	71418849	1938	1938	1938	1938	94
475	20250402	103100	71236677	1938	1938	1938	1938	4
476	20250402	103000	71228925	1937	1937	1937	1937	0
477	20250402	102900	71228925	1937	1937	1937	1937	0
478	20250402	102800	71228925	1937	1937	1937	1937	0
479	20250402	102700	71228925	1937	1937	1937	1937	0
480	20250402	102600	71228925	1937	1937	1937	1937	11
481	20250402	102500	71207618	1937	1937	1937	1937	103
482	20250402	102400	71008107	1935	1935	1935	1935	0
483	20250402	102300	71008107	1935	1935	1935	1935	0
484	20250402	102200	71008107	1935	1935	1935	1935	0
485	20250402	102100	71008107	1935	1935	1935	1935	0
486	20250402	102000	71008107	1935	1935	1935	1935	0
487	20250402	101900	71008107	1935	1935	1935	1935	0
488	20250402	101800	71008107	1935	1935	1935	1935	0
489	20250402	101700	71008107	1935	1935	1935	1935	0
490	20250402	101600	71008107	1935	1937	1937	1935	325
491	20250402	101500	70379230	1935	1936	1936	1935	327
492	20250402	101400	69746437	1937	1937	1937	1937	0
493	20250402	101300	69746437	1937	1937	1937	1937	2
494	20250402	101200	69742563	1937	1937	1937	1937	0
495	20250402	101100	69742563	1937	1937	1937	1937	0
496	20250402	101000	69742563	1937	1937	1937	1937	1
497	20250402	100900	69740626	1937	1937	1937	1937	4
498	20250402	100800	69732878	1937	1937	1937	1937	20
499	20250402	100700	69694138	1937	1937	1937	1937	9
500	20250402	100600	69676705	1937	1937	1937	1937	0
501	20250402	100500	69676705	1937	1937	1937	1937	41
502	20250402	100400	69597288	1936	1936	1936	1936	0
503	20250402	100300	69597288	1936	1937	1937	1936	51
504	20250402	100200	69498551	1937	1937	1937	1935	303
505	20250402	100100	68912239	1937	1937	1937	1937	1
506	20250402	100000	68910302	1937	1937	1937	1937	2
507	20250402	095900	68906428	1935	1935	1935	1935	0
508	20250402	095800	68906428	1935	1935	1935	1935	0
509	20250402	095700	68906428	1935	1938	1938	1935	1863
510	20250402	095600	65300045	1939	1940	1940	1939	1825
511	20250402	095500	61761369	1940	1940	1940	1940	0
512	20250402	095400	61761369	1940	1940	1940	1940	36
513	20250402	095300	61691529	1939	1939	1939	1939	0
514	20250402	095200	61691529	1939	1939	1939	1939	0
515	20250402	095100	61691529	1939	1939	1939	1939	0
516	20250402	095000	61691529	1939	1939	1939	1939	342
517	20250402	094900	61028391	1939	1939	1939	1939	100
518	20250402	094800	60834491	1939	1939	1939	1939	130
519	20250402	094700	60582421	1939	1939	1939	1939	627
520	20250402	094600	59366668	1939	1939	1939	1939	0
521	20250402	094500	59366668	1939	1939	1939	1939	1
522	20250402	094400	59364729	1939	1938	1939	1938	529
523	20250402	094300	58339522	1937	1938	1938	1937	7
524	20250402	094200	58325962	1938	1938	1938	1938	9
525	20250402	094100	58308520	1936	1936	1936	1936	2
526	20250402	094000	58304648	1936	1936	1936	1936	32
527	20250402	093900	58242696	1936	1936	1936	1936	1
528	20250402	093800	58240760	1937	1937	1937	1937	200
529	20250402	093700	57853360	1936	1936	1936	1936	99
530	20250402	093600	57661696	1936	1935	1936	1935	1002
531	20250402	093500	55721825	1935	1935	1935	1935	1380
532	20250402	093400	53051525	1933	1931	1933	1931	51
533	20250402	093300	52952995	1931	1932	1932	1930	1578
534	20250402	093200	49907297	1932	1932	1932	1930	2828
535	20250402	093100	44446789	1932	1936	1936	1932	5708
536	20250402	093000	33406972	1936	1936	1936	1935	35
537	20250402	092900	33339217	1936	1936	1936	1936	4348
538	20250402	092800	24921489	1938	1938	1938	1938	101
539	20250402	092700	24725751	1937	1937	1937	1937	0
540	20250402	092600	24725751	1937	1937	1937	1937	0
541	20250402	092500	24725751	1937	1937	1937	1937	0
542	20250402	092400	24725751	1937	1937	1937	1937	51
543	20250402	092300	24626964	1936	1938	1938	1936	1066
544	20250402	092200	22562144	1938	1938	1938	1938	21
545	20250402	092100	22521446	1938	1938	1938	1938	0
546	20250402	092000	22521446	1938	1940	1940	1938	334
547	20250402	091900	21874036	1940	1940	1940	1940	0
548	20250402	091800	21874036	1940	1940	1940	1940	0
549	20250402	091700	21874036	1940	1942	1942	1940	2473
550	20250402	091600	17074251	1942	1942	1942	1942	31
551	20250402	091500	17014049	1941	1941	1941	1941	0
552	20250402	091400	17014049	1941	1941	1941	1941	148
553	20250402	091300	16726781	1941	1943	1943	1941	2724
554	20250402	091200	11439495	1941	1941	1941	1941	1883
555	20250402	091100	7784592	1941	1941	1941	1941	0
556	20250402	091000	7784592	1941	1941	1941	1941	1000
557	20250402	090900	5843592	1941	1942	1942	1941	302
558	20250402	090800	5257408	1942	1942	1942	1942	77
559	20250402	090700	5107874	1942	1942	1942	1942	0
560	20250402	090600	5107874	1942	1942	1942	1942	0
561	20250402	090500	5107874	1942	1947	1947	1942	1380
562	20250402	090400	2425065	1947	1949	1949	1945	463
563	20250402	090300	1523728	1946	1947	1947	1946	100
564	20250402	090200	1329118	1946	1946	1946	1946	0
565	20250402	090100	1329118	1946	1946	1946	1946	0
566	20250402	090000	1329118	1946	1946	1946	1946	683