KissMeData/003520/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182400	267457463	1892	1892	1892	1892	1744
3	20250408	182300	267457463	1892	1892	1892	1892	0
4	20250408	182200	267457463	1892	1892	1892	1892	0
5	20250408	182100	267457463	1892	1892	1892	1892	0
6	20250408	182000	267457463	1892	1892	1892	1892	0
7	20250408	181900	267457463	1892	1892	1892	1892	0
8	20250408	181800	267457463	1892	1892	1892	1892	0
9	20250408	181700	267457463	1892	1892	1892	1892	0
10	20250408	181600	267457463	1892	1892	1892	1892	0
11	20250408	181500	267457463	1892	1892	1892	1892	0
12	20250408	181400	267457463	1892	1892	1892	1892	0
13	20250408	181300	267457463	1892	1892	1892	1892	0
14	20250408	181200	267457463	1892	1892	1892	1892	0
15	20250408	181100	267457463	1892	1892	1892	1892	0
16	20250408	181000	267457463	1892	1892	1892	1892	0
17	20250408	180900	267457463	1892	1892	1892	1892	0
18	20250408	180800	267457463	1892	1892	1892	1892	0
19	20250408	180700	267457463	1892	1892	1892	1892	0
20	20250408	180600	267457463	1892	1892	1892	1892	0
21	20250408	180500	267457463	1892	1892	1892	1892	0
22	20250408	180400	267457463	1892	1892	1892	1892	0
23	20250408	180300	267457463	1892	1892	1892	1892	0
24	20250408	180200	267457463	1892	1892	1892	1892	0
25	20250408	180100	267457463	1892	1892	1892	1892	0
26	20250408	180000	267457463	1892	1892	1892	1892	0
27	20250408	175900	267457463	1892	1892	1892	1892	0
28	20250408	175800	267457463	1892	1892	1892	1892	0
29	20250408	175700	267457463	1892	1892	1892	1892	0
30	20250408	175600	267457463	1892	1892	1892	1892	0
31	20250408	175500	267457463	1892	1892	1892	1892	0
32	20250408	175400	267457463	1892	1892	1892	1892	1744
33	20250408	175300	267457463	1892	1892	1892	1892	0
34	20250408	175200	267457463	1892	1892	1892	1892	0
35	20250408	175100	267457463	1892	1892	1892	1892	0
36	20250408	175000	267457463	1892	1892	1892	1892	0
37	20250408	174900	267457463	1892	1892	1892	1892	0
38	20250408	174800	267457463	1892	1892	1892	1892	0
39	20250408	174700	267457463	1892	1892	1892	1892	0
40	20250408	174600	267457463	1892	1892	1892	1892	0
41	20250408	174500	267457463	1892	1892	1892	1892	0
42	20250408	174400	267457463	1892	1892	1892	1892	0
43	20250408	174300	267457463	1892	1892	1892	1892	0
44	20250408	174200	267457463	1892	1892	1892	1892	0
45	20250408	174100	267457463	1892	1892	1892	1892	0
46	20250408	174000	267457463	1892	1892	1892	1892	0
47	20250408	173900	267457463	1892	1892	1892	1892	0
48	20250408	173800	267457463	1892	1892	1892	1892	0
49	20250408	173700	267457463	1892	1892	1892	1892	0
50	20250408	173600	267457463	1892	1892	1892	1892	0
51	20250408	173500	267457463	1892	1892	1892	1892	0
52	20250408	173400	267457463	1892	1892	1892	1892	0
53	20250408	173300	267457463	1892	1892	1892	1892	0
54	20250408	173200	267457463	1892	1892	1892	1892	0
55	20250408	173100	267457463	1892	1892	1892	1892	0
56	20250408	173000	267457463	1892	1892	1892	1892	0
57	20250408	172900	267457463	1892	1892	1892	1892	0
58	20250408	172800	267457463	1892	1892	1892	1892	0
59	20250408	172700	267457463	1892	1892	1892	1892	0
60	20250408	172600	267457463	1892	1892	1892	1892	0
61	20250408	172500	267457463	1892	1892	1892	1892	0
62	20250408	172400	267457463	1892	1892	1892	1892	1744
63	20250408	172300	267457463	1892	1892	1892	1892	0
64	20250408	172200	267457463	1892	1892	1892	1892	0
65	20250408	172100	267457463	1892	1892	1892	1892	0
66	20250408	172000	267457463	1892	1892	1892	1892	0
67	20250408	171900	267457463	1892	1892	1892	1892	0
68	20250408	171800	267457463	1892	1892	1892	1892	0
69	20250408	171700	267457463	1892	1892	1892	1892	0
70	20250408	171600	267457463	1892	1892	1892	1892	0
71	20250408	171500	267457463	1892	1892	1892	1892	0
72	20250408	171400	267457463	1892	1892	1892	1892	0
73	20250408	171300	267457463	1892	1892	1892	1892	0
74	20250408	171200	267457463	1892	1892	1892	1892	0
75	20250408	171100	267457463	1892	1892	1892	1892	0
76	20250408	171000	267457463	1892	1892	1892	1892	0
77	20250408	170900	267457463	1892	1892	1892	1892	0
78	20250408	170800	267457463	1892	1892	1892	1892	0
79	20250408	170700	267457463	1892	1892	1892	1892	0
80	20250408	170600	267457463	1892	1892	1892	1892	0
81	20250408	170500	267457463	1892	1892	1892	1892	0
82	20250408	170400	267457463	1892	1892	1892	1892	0
83	20250408	170300	267457463	1892	1892	1892	1892	0
84	20250408	170200	267457463	1892	1892	1892	1892	0
85	20250408	170100	267457463	1892	1892	1892	1892	0
86	20250408	170000	267457463	1892	1892	1892	1892	0
87	20250408	165900	267457463	1892	1892	1892	1892	0
88	20250408	165800	267457463	1892	1892	1892	1892	0
89	20250408	165700	267457463	1892	1892	1892	1892	0
90	20250408	165600	267457463	1892	1892	1892	1892	0
91	20250408	165500	267457463	1892	1892	1892	1892	0
92	20250408	165400	267457463	1892	1892	1892	1892	1744
93	20250408	165300	267457463	1892	1892	1892	1892	0
94	20250408	165200	267457463	1892	1892	1892	1892	0
95	20250408	165100	267457463	1892	1892	1892	1892	0
96	20250408	165000	267457463	1892	1892	1892	1892	0
97	20250408	164900	267457463	1892	1892	1892	1892	0
98	20250408	164800	267457463	1892	1892	1892	1892	0
99	20250408	164700	267457463	1892	1892	1892	1892	0
100	20250408	164600	267457463	1892	1892	1892	1892	0
101	20250408	164500	267457463	1892	1892	1892	1892	0
102	20250408	164400	267457463	1892	1892	1892	1892	0
103	20250408	164300	267457463	1892	1892	1892	1892	0
104	20250408	164200	267457463	1892	1892	1892	1892	0
105	20250408	164100	267457463	1892	1892	1892	1892	0
106	20250408	164000	267457463	1892	1892	1892	1892	0
107	20250408	163900	267457463	1892	1892	1892	1892	0
108	20250408	163800	267457463	1892	1892	1892	1892	0
109	20250408	163700	267457463	1892	1892	1892	1892	0
110	20250408	163600	267457463	1892	1892	1892	1892	0
111	20250408	163500	267457463	1892	1892	1892	1892	0
112	20250408	163400	267457463	1892	1892	1892	1892	0
113	20250408	163300	267457463	1892	1892	1892	1892	0
114	20250408	163200	267457463	1892	1892	1892	1892	0
115	20250408	163100	267457463	1892	1892	1892	1892	0
116	20250408	163000	267457463	1892	1892	1892	1892	0
117	20250408	162900	267457463	1892	1892	1892	1892	0
118	20250408	162800	267457463	1892	1892	1892	1892	0
119	20250408	162700	267457463	1892	1892	1892	1892	0
120	20250408	162600	267457463	1892	1892	1892	1892	0
121	20250408	162500	267457463	1892	1892	1892	1892	0
122	20250408	162400	267457463	1892	1892	1892	1892	1744
123	20250408	162300	267457463	1892	1892	1892	1892	0
124	20250408	162200	267457463	1892	1892	1892	1892	0
125	20250408	162100	267457463	1892	1892	1892	1892	0
126	20250408	162000	267457463	1892	1892	1892	1892	0
127	20250408	161900	267457463	1892	1892	1892	1892	0
128	20250408	161800	267457463	1892	1892	1892	1892	0
129	20250408	161700	267457463	1892	1892	1892	1892	0
130	20250408	161600	267457463	1892	1892	1892	1892	0
131	20250408	161500	267457463	1892	1892	1892	1892	0
132	20250408	161400	267457463	1892	1892	1892	1892	0
133	20250408	161300	267457463	1892	1892	1892	1892	0
134	20250408	161200	267457463	1892	1892	1892	1892	0
135	20250408	161100	267457463	1892	1892	1892	1892	0
136	20250408	161000	267457463	1892	1892	1892	1892	0
137	20250408	160900	267457463	1892	1892	1892	1892	0
138	20250408	160800	267457463	1892	1892	1892	1892	0
139	20250408	160700	267457463	1892	1892	1892	1892	0
140	20250408	160600	267457463	1892	1892	1892	1892	0
141	20250408	160500	267457463	1892	1892	1892	1892	0
142	20250408	160400	267457463	1892	1892	1892	1892	0
143	20250408	160300	267457463	1892	1892	1892	1892	0
144	20250408	160200	267457463	1892	1892	1892	1892	0
145	20250408	160100	267457463	1892	1892	1892	1892	0
146	20250408	160000	267457463	1892	1892	1892	1892	0
147	20250408	155900	267457463	1892	1892	1892	1892	0
148	20250408	155800	267457463	1892	1892	1892	1892	0
149	20250408	155700	267457463	1892	1892	1892	1892	0
150	20250408	155600	267457463	1892	1892	1892	1892	0
151	20250408	155500	267457463	1892	1892	1892	1892	0
152	20250408	155400	267457463	1892	1892	1892	1892	1744
153	20250408	155300	267457463	1892	1892	1892	1892	0
154	20250408	155200	267457463	1892	1892	1892	1892	0
155	20250408	155100	267457463	1892	1892	1892	1892	0
156	20250408	155000	267457463	1892	1892	1892	1892	0
157	20250408	154900	267457463	1892	1892	1892	1892	0
158	20250408	154800	267457463	1892	1892	1892	1892	0
159	20250408	154700	267457463	1892	1892	1892	1892	0
160	20250408	154600	267457463	1892	1892	1892	1892	0
161	20250408	154500	267457463	1892	1892	1892	1892	0
162	20250408	154400	267457463	1892	1892	1892	1892	0
163	20250408	154300	267457463	1892	1892	1892	1892	0
164	20250408	154200	267457463	1892	1892	1892	1892	0
165	20250408	154100	267457463	1892	1892	1892	1892	0
166	20250408	154000	267457463	1892	1892	1892	1892	0
167	20250408	153900	267457463	1892	1892	1892	1892	0
168	20250408	153800	267457463	1892	1892	1892	1892	0
169	20250408	153700	267457463	1892	1892	1892	1892	0
170	20250408	153600	267457463	1892	1892	1892	1892	0
171	20250408	153500	267457463	1892	1892	1892	1892	0
172	20250408	153400	267457463	1892	1892	1892	1892	0
173	20250408	153300	267457463	1892	1892	1892	1892	0
174	20250408	153200	267457463	1892	1892	1892	1892	0
175	20250408	153100	267457463	1892	1892	1892	1892	0
176	20250408	153000	267457463	1892	1892	1892	1892	1744
177	20250408	152900	264157815	1890	1890	1890	1890	0
178	20250408	152800	264157815	1890	1890	1890	1890	0
179	20250408	152700	264157815	1890	1890	1890	1890	0
180	20250408	152600	264157815	1890	1890	1890	1890	0
181	20250408	152500	264157815	1890	1890	1890	1890	0
182	20250408	152400	264157815	1890	1890	1890	1890	0
183	20250408	152300	264157815	1890	1890	1890	1890	0
184	20250408	152200	264157815	1890	1890	1890	1890	0
185	20250408	152100	264157815	1890	1890	1890	1890	0
186	20250408	152000	264157815	1890	1890	1890	1890	0
187	20250408	151900	264157815	1890	1890	1890	1888	9
188	20250408	151800	264140809	1890	1889	1890	1889	996
189	20250408	151700	262258370	1888	1890	1891	1888	502
190	20250408	151600	261310173	1890	1889	1891	1888	774
191	20250408	151500	259848675	1889	1889	1889	1889	24
192	20250408	151400	259803339	1890	1890	1890	1890	4
193	20250408	151300	259795779	1890	1889	1890	1889	372
194	20250408	151200	259093060	1889	1890	1890	1889	10
195	20250408	151100	259074168	1890	1890	1891	1888	1812
196	20250408	151000	255652962	1890	1891	1891	1890	264
197	20250408	150900	255153754	1891	1891	1891	1891	32
198	20250408	150800	255093242	1891	1891	1891	1891	13
199	20250408	150700	255068659	1891	1891	1891	1891	8
200	20250408	150600	255053531	1891	1891	1891	1891	8
201	20250408	150500	255038403	1891	1891	1891	1891	110
202	20250408	150400	254830393	1891	1890	1891	1890	2071
203	20250408	150300	250916155	1890	1890	1890	1890	609
204	20250408	150200	249765145	1890	1890	1890	1888	1602
205	20250408	150100	246739130	1890	1890	1890	1890	10
206	20250408	150000	246720230	1890	1890	1890	1889	317
207	20250408	145900	246121400	1890	1890	1890	1890	26
208	20250408	145800	246072260	1890	1889	1890	1889	2037
209	20250408	145700	242224298	1889	1890	1890	1889	13
210	20250408	145600	242199738	1890	1890	1890	1890	0
211	20250408	145500	242199738	1890	1890	1890	1890	35
212	20250408	145400	242133588	1890	1890	1890	1889	1169
213	20250408	145300	239924928	1891	1891	1891	1891	125
214	20250408	145200	239688553	1890	1890	1890	1890	0
215	20250408	145100	239688553	1890	1890	1891	1890	15
216	20250408	145000	239660190	1890	1890	1890	1890	0
217	20250408	144900	239660190	1890	1890	1890	1890	0
218	20250408	144800	239660190	1890	1890	1890	1890	526
219	20250408	144700	238666050	1890	1891	1891	1890	56
220	20250408	144600	238560201	1891	1891	1891	1891	82
221	20250408	144500	238405139	1892	1892	1892	1892	0
222	20250408	144400	238405139	1892	1892	1892	1892	20
223	20250408	144300	238367299	1892	1892	1892	1892	9
224	20250408	144200	238350271	1892	1892	1892	1892	0
225	20250408	144100	238350271	1892	1891	1892	1891	43
226	20250408	144000	238268953	1891	1891	1891	1891	0
227	20250408	143900	238268953	1891	1891	1891	1891	24
228	20250408	143800	238223569	1891	1891	1891	1891	0
229	20250408	143700	238223569	1891	1888	1891	1888	1928
230	20250408	143600	234582020	1888	1887	1888	1887	147
231	20250408	143500	234304531	1887	1888	1888	1887	132
232	20250408	143400	234055438	1888	1888	1888	1888	1
233	20250408	143300	234053550	1888	1888	1888	1888	7
234	20250408	143200	234040334	1888	1888	1888	1888	0
235	20250408	143100	234040334	1888	1888	1888	1888	111
236	20250408	143000	233830766	1888	1888	1888	1888	0
237	20250408	142900	233830766	1888	1888	1888	1888	0
238	20250408	142800	233830766	1888	1887	1888	1887	104
239	20250408	142700	233634438	1887	1887	1887	1887	21
240	20250408	142600	233594811	1887	1887	1887	1887	15
241	20250408	142500	233566506	1887	1887	1887	1887	0
242	20250408	142400	233566506	1887	1887	1887	1887	1
243	20250408	142300	233564619	1887	1885	1889	1885	4664
244	20250408	142200	224771981	1884	1884	1884	1884	0
245	20250408	142100	224771981	1884	1884	1884	1884	0
246	20250408	142000	224771981	1884	1884	1884	1884	1
247	20250408	141900	224770097	1884	1885	1885	1884	120
248	20250408	141800	224544003	1885	1885	1886	1885	226
249	20250408	141700	224117983	1886	1886	1886	1886	21
250	20250408	141600	224078377	1886	1886	1886	1886	0
251	20250408	141500	224078377	1886	1887	1887	1886	77
252	20250408	141400	223933125	1887	1887	1887	1887	0
253	20250408	141300	223933125	1887	1887	1887	1887	4
254	20250408	141200	223925577	1890	1889	1890	1885	3128
255	20250408	141100	218024837	1889	1889	1889	1889	10
256	20250408	141000	218005947	1888	1888	1888	1888	0
257	20250408	140900	218005947	1888	1888	1888	1888	9
258	20250408	140800	217988955	1888	1888	1888	1888	191
259	20250408	140700	217628347	1889	1889	1889	1889	7
260	20250408	140600	217615124	1889	1889	1889	1889	7
261	20250408	140500	217601901	1889	1889	1889	1889	19
262	20250408	140400	217566010	1888	1888	1888	1888	0
263	20250408	140300	217566010	1888	1888	1888	1888	9
264	20250408	140200	217549018	1887	1887	1887	1887	0
265	20250408	140100	217549018	1887	1887	1887	1887	0
266	20250408	140000	217549018	1887	1887	1887	1887	0
267	20250408	135900	217549018	1887	1886	1887	1886	124
268	20250408	135800	217315153	1886	1886	1886	1886	1325
269	20250408	135700	214816203	1890	1890	1890	1890	9
270	20250408	135600	214799193	1891	1887	1891	1887	2150
271	20250408	135500	210740976	1887	1890	1890	1887	7196
272	20250408	135400	197155569	1889	1889	1889	1889	0
273	20250408	135300	197155569	1889	1889	1889	1889	0
274	20250408	135200	197155569	1889	1889	1889	1889	0
275	20250408	135100	197155569	1889	1890	1890	1889	209
276	20250408	135000	196760759	1891	1891	1891	1891	1
277	20250408	134900	196758868	1890	1890	1890	1890	0
278	20250408	134800	196758868	1890	1890	1890	1890	0
279	20250408	134700	196758868	1890	1890	1890	1890	0
280	20250408	134600	196758868	1890	1891	1891	1890	699
281	20250408	134500	195437749	1891	1891	1892	1891	572
282	20250408	134400	194356081	1891	1891	1891	1891	0
283	20250408	134300	194356081	1891	1891	1891	1891	16
284	20250408	134200	194325825	1891	1891	1891	1891	8
285	20250408	134100	194310697	1891	1889	1891	1889	2506
286	20250408	134000	189574283	1889	1889	1889	1889	0
287	20250408	133900	189574283	1889	1889	1889	1889	0
288	20250408	133800	189574283	1889	1890	1890	1889	12
289	20250408	133700	189551612	1890	1889	1890	1889	250
290	20250408	133600	189079355	1889	1889	1889	1889	518
291	20250408	133500	188100853	1889	1889	1889	1889	0
292	20250408	133400	188100853	1889	1890	1890	1889	10
293	20250408	133300	188081961	1890	1893	1893	1889	4902
294	20250408	133200	178814959	1893	1893	1893	1893	0
295	20250408	133100	178814959	1893	1893	1893	1893	103
296	20250408	133000	178619980	1893	1893	1893	1893	8
297	20250408	132900	178604836	1893	1894	1894	1893	134
298	20250408	132800	178351165	1894	1894	1894	1894	0
299	20250408	132700	178351165	1894	1894	1894	1894	0
300	20250408	132600	178351165	1894	1894	1894	1894	8
301	20250408	132500	178336013	1894	1894	1894	1894	3
302	20250408	132400	178330331	1893	1894	1895	1892	3013
303	20250408	132300	172628346	1896	1896	1896	1896	0
304	20250408	132200	172628346	1896	1897	1897	1895	917
305	20250408	132100	170890586	1897	1897	1897	1897	3
306	20250408	132000	170884895	1897	1897	1897	1897	6
307	20250408	131900	170873513	1897	1897	1897	1897	0
308	20250408	131800	170873513	1897	1897	1897	1897	1
309	20250408	131700	170871616	1897	1898	1898	1895	786
310	20250408	131600	169380919	1899	1899	1899	1899	0
311	20250408	131500	169380919	1899	1899	1899	1899	2
312	20250408	131400	169377121	1899	1899	1899	1899	13
313	20250408	131300	169352434	1899	1899	1899	1899	0
314	20250408	131200	169352434	1899	1899	1899	1899	6
315	20250408	131100	169341040	1899	1899	1899	1899	21
316	20250408	131000	169301161	1899	1899	1899	1899	8
317	20250408	130900	169285969	1899	1899	1899	1899	0
318	20250408	130800	169285969	1899	1899	1899	1899	0
319	20250408	130700	169285969	1899	1899	1899	1899	0
320	20250408	130600	169285969	1899	1899	1899	1899	11
321	20250408	130500	169265080	1898	1898	1898	1898	102
322	20250408	130400	169071484	1899	1899	1899	1899	0
323	20250408	130300	169071484	1899	1899	1899	1899	0
324	20250408	130200	169071484	1899	1899	1899	1899	23
325	20250408	130100	169027807	1899	1899	1899	1899	0
326	20250408	130000	169027807	1899	1899	1899	1899	2
327	20250408	125900	169024009	1899	1899	1899	1899	5
328	20250408	125800	169014514	1899	1899	1899	1899	82
329	20250408	125700	168858796	1899	1899	1899	1899	0
330	20250408	125600	168858796	1899	1899	1899	1899	0
331	20250408	125500	168858796	1899	1899	1899	1899	0
332	20250408	125400	168858796	1899	1899	1899	1899	8
333	20250408	125300	168843604	1899	1899	1899	1899	7
334	20250408	125200	168830311	1899	1899	1899	1899	16
335	20250408	125100	168799927	1899	1899	1899	1899	10
336	20250408	125000	168780937	1899	1899	1899	1899	0
337	20250408	124900	168780937	1899	1899	1899	1899	251
338	20250408	124800	168304288	1899	1899	1899	1899	2
339	20250408	124700	168300490	1899	1899	1899	1898	72
340	20250408	124600	168163763	1900	1903	1903	1899	10184
341	20250408	124500	148801037	1903	1903	1903	1903	0
342	20250408	124400	148801037	1903	1903	1903	1903	0
343	20250408	124300	148801037	1903	1903	1903	1903	5
344	20250408	124200	148791522	1904	1903	1904	1903	65
345	20250408	124100	148667774	1904	1904	1904	1904	0
346	20250408	124000	148667774	1904	1905	1905	1902	1327
347	20250408	123900	146143603	1905	1904	1905	1902	2813
348	20250408	123800	140792982	1903	1903	1903	1903	0
349	20250408	123700	140792982	1903	1904	1904	1903	141
350	20250408	123600	140524648	1904	1904	1904	1904	0
351	20250408	123500	140524648	1904	1904	1904	1904	0
352	20250408	123400	140524648	1904	1904	1904	1904	0
353	20250408	123300	140524648	1904	1904	1904	1904	0
354	20250408	123200	140524648	1904	1904	1904	1904	50
355	20250408	123100	140429448	1905	1904	1905	1904	64
356	20250408	123000	140307588	1904	1904	1904	1904	10
357	20250408	122900	140288548	1903	1903	1903	1903	5
358	20250408	122800	140279033	1903	1903	1903	1903	0
359	20250408	122700	140279033	1903	1905	1905	1903	47
360	20250408	122600	140189560	1905	1904	1905	1903	42
361	20250408	122500	140109590	1905	1905	1905	1905	0
362	20250408	122400	140109590	1905	1905	1905	1905	115
363	20250408	122300	139890515	1906	1906	1906	1906	0
364	20250408	122200	139890515	1906	1907	1907	1905	87
365	20250408	122100	139724726	1907	1907	1907	1907	0
366	20250408	122000	139724726	1907	1907	1907	1907	0
367	20250408	121900	139724726	1907	1907	1907	1907	4
368	20250408	121800	139717098	1905	1905	1905	1905	0
369	20250408	121700	139717098	1905	1905	1905	1905	2
370	20250408	121600	139713288	1907	1907	1907	1907	0
371	20250408	121500	139713288	1907	1907	1907	1907	0
372	20250408	121400	139713288	1907	1907	1908	1907	523
373	20250408	121300	138715920	1907	1907	1907	1907	29
374	20250408	121200	138660617	1909	1909	1909	1908	520
375	20250408	121100	137667952	1909	1909	1909	1909	0
376	20250408	121000	137667952	1909	1909	1909	1909	1
377	20250408	120900	137666043	1909	1909	1909	1909	0
378	20250408	120800	137666043	1909	1909	1909	1909	10
379	20250408	120700	137646953	1909	1911	1911	1909	58
380	20250408	120600	137536161	1913	1913	1913	1912	742
381	20250408	120500	136117423	1913	1913	1913	1913	2
382	20250408	120400	136113597	1913	1912	1913	1912	88
383	20250408	120300	135945335	1912	1912	1912	1912	0
384	20250408	120200	135945335	1912	1912	1912	1912	13
385	20250408	120100	135920479	1912	1912	1912	1912	0
386	20250408	120000	135920479	1912	1912	1912	1912	5
387	20250408	115900	135910919	1912	1912	1912	1912	0
388	20250408	115800	135910919	1912	1912	1912	1912	107
389	20250408	115700	135706335	1911	1911	1911	1911	32
390	20250408	115600	135645183	1912	1912	1912	1911	54
391	20250408	115500	135541956	1911	1911	1911	1911	0
392	20250408	115400	135541956	1911	1911	1911	1911	0
393	20250408	115300	135541956	1911	1910	1911	1910	17
394	20250408	115200	135509476	1910	1910	1910	1910	5
395	20250408	115100	135499926	1908	1908	1908	1908	0
396	20250408	115000	135499926	1908	1908	1908	1908	0
397	20250408	114900	135499926	1908	1908	1908	1908	228
398	20250408	114800	135064902	1907	1907	1907	1907	0
399	20250408	114700	135064902	1907	1907	1907	1907	0
400	20250408	114600	135064902	1907	1906	1907	1906	4
401	20250408	114500	135057275	1905	1905	1905	1905	1
402	20250408	114400	135055370	1908	1903	1908	1903	6022
403	20250408	114300	123591622	1904	1906	1906	1904	1833
404	20250408	114200	120100716	1907	1907	1907	1907	74
405	20250408	114100	119959598	1908	1906	1908	1906	1270
406	20250408	114000	117538900	1906	1906	1906	1906	0
407	20250408	113900	117538900	1906	1906	1906	1906	0
408	20250408	113800	117538900	1906	1906	1906	1906	0
409	20250408	113700	117538900	1906	1906	1906	1906	10
410	20250408	113600	117519840	1907	1907	1907	1907	200
411	20250408	113500	117138440	1908	1908	1908	1908	0
412	20250408	113400	117138440	1908	1910	1910	1906	2335
413	20250408	113300	112683294	1910	1912	1912	1910	887
414	20250408	113200	110988233	1912	1911	1912	1911	79
415	20250408	113100	110837259	1911	1913	1913	1911	407
416	20250408	113000	110059123	1914	1914	1914	1914	0
417	20250408	112900	110059123	1914	1914	1914	1914	9
418	20250408	112800	110041897	1914	1914	1914	1914	0
419	20250408	112700	110041897	1914	1914	1914	1914	0
420	20250408	112600	110041897	1914	1914	1914	1914	0
421	20250408	112500	110041897	1914	1914	1914	1914	8
422	20250408	112400	110026585	1914	1913	1914	1913	216
423	20250408	112300	109613371	1913	1913	1913	1913	0
424	20250408	112200	109613371	1913	1913	1913	1913	0
425	20250408	112100	109613371	1913	1913	1913	1913	8
426	20250408	112000	109598067	1913	1913	1913	1913	0
427	20250408	111900	109598067	1913	1913	1913	1913	10
428	20250408	111800	109578937	1913	1913	1913	1913	123
429	20250408	111700	109343638	1914	1914	1914	1914	8
430	20250408	111600	109328326	1914	1914	1914	1914	105
431	20250408	111500	109127356	1914	1914	1914	1914	0
432	20250408	111400	109127356	1914	1914	1914	1914	7
433	20250408	111300	109113958	1914	1914	1914	1914	10
434	20250408	111200	109094818	1914	1914	1914	1914	0
435	20250408	111100	109094818	1914	1914	1914	1914	5
436	20250408	111000	109085248	1914	1914	1914	1914	0
437	20250408	110900	109085248	1914	1914	1914	1914	7
438	20250408	110800	109071850	1914	1914	1914	1914	0
439	20250408	110700	109071850	1914	1914	1914	1914	1
440	20250408	110600	109069936	1914	1914	1914	1914	0
441	20250408	110500	109069936	1914	1914	1914	1914	0
442	20250408	110400	109069936	1914	1914	1914	1914	24
443	20250408	110300	109024000	1915	1915	1915	1915	0
444	20250408	110200	109024000	1915	1915	1915	1915	0
445	20250408	110100	109024000	1915	1913	1915	1913	250
446	20250408	110000	108545321	1913	1914	1914	1913	73
447	20250408	105900	108405613	1915	1915	1915	1915	11
448	20250408	105800	108384548	1915	1915	1915	1915	1
449	20250408	105700	108382633	1915	1915	1915	1915	2
450	20250408	105600	108378803	1915	1914	1918	1914	903
451	20250408	105500	106650309	1914	1914	1914	1914	2
452	20250408	105400	106646481	1914	1914	1914	1914	1
453	20250408	105300	106644567	1914	1914	1914	1914	10
454	20250408	105200	106625427	1914	1914	1914	1914	60
455	20250408	105100	106510587	1914	1913	1914	1913	343
456	20250408	105000	105854086	1913	1913	1913	1913	2
457	20250408	104900	105850260	1912	1912	1912	1912	22
458	20250408	104800	105808196	1912	1911	1912	1911	11
459	20250408	104700	105787174	1911	1911	1911	1911	106
460	20250408	104600	105584608	1911	1911	1911	1911	42
461	20250408	104500	105504346	1911	1911	1911	1911	1
462	20250408	104400	105502435	1911	1911	1911	1911	2
463	20250408	104300	105498613	1910	1907	1910	1907	1244
464	20250408	104200	103125946	1907	1907	1907	1907	7
465	20250408	104100	103112597	1907	1907	1907	1907	1
466	20250408	104000	103110690	1907	1907	1907	1907	23
467	20250408	103900	103066829	1907	1907	1907	1907	162
468	20250408	103800	102757895	1907	1907	1907	1907	11
469	20250408	103700	102736918	1907	1907	1907	1907	1
470	20250408	103600	102735011	1906	1906	1906	1906	2
471	20250408	103500	102731199	1906	1905	1906	1905	122
472	20250408	103400	102498788	1905	1905	1905	1905	33
473	20250408	103300	102435923	1905	1905	1905	1905	4
474	20250408	103200	102428303	1905	1905	1907	1903	5
475	20250408	103100	102418778	1907	1905	1907	1905	110
476	20250408	103000	102209145	1905	1905	1905	1905	2
477	20250408	102900	102205335	1905	1903	1906	1903	12
478	20250408	102800	102182475	1903	1903	1906	1903	10
479	20250408	102700	102163430	1903	1903	1903	1903	464
480	20250408	102600	101280438	1903	1903	1903	1903	3
481	20250408	102500	101274729	1901	1900	1901	1900	3
482	20250408	102400	101269027	1901	1894	1901	1894	5457
483	20250408	102300	90922065	1894	1894	1894	1894	39
484	20250408	102200	90848199	1894	1894	1894	1894	2
485	20250408	102100	90844411	1894	1894	1894	1894	38
486	20250408	102000	90772439	1894	1894	1894	1894	2
487	20250408	101900	90768651	1894	1894	1894	1894	24
488	20250408	101800	90723195	1894	1894	1894	1894	5
489	20250408	101700	90713725	1894	1896	1896	1894	146
490	20250408	101600	90437179	1896	1896	1896	1896	1
491	20250408	101500	90435283	1896	1895	1896	1895	4616
492	20250408	101400	81683988	1895	1895	1895	1895	4
493	20250408	101300	81676408	1895	1895	1895	1895	3
494	20250408	101200	81670723	1895	1895	1895	1895	2
495	20250408	101100	81666933	1895	1895	1895	1895	2
496	20250408	101000	81663143	1895	1895	1895	1895	3
497	20250408	100900	81657458	1895	1895	1895	1895	2
498	20250408	100800	81653668	1894	1894	1895	1894	285
499	20250408	100700	81113595	1894	1894	1894	1894	25
500	20250408	100600	81066245	1895	1895	1895	1891	4217
501	20250408	100500	73085607	1895	1895	1895	1895	10
502	20250408	100400	73066657	1895	1895	1895	1895	2
503	20250408	100300	73062867	1895	1895	1895	1895	1
504	20250408	100200	73060972	1895	1895	1895	1895	5
505	20250408	100100	73051497	1895	1894	1895	1894	14
506	20250408	100000	73024975	1894	1894	1894	1894	517
507	20250408	095900	72045777	1894	1894	1894	1894	1
508	20250408	095800	72043883	1894	1894	1894	1894	2
509	20250408	095700	72040095	1894	1894	1894	1893	1372
510	20250408	095600	69442887	1893	1894	1894	1893	209
511	20250408	095500	69047247	1894	1894	1894	1894	1
512	20250408	095400	69045353	1894	1894	1894	1893	38
513	20250408	095300	68973416	1894	1894	1894	1894	2
514	20250408	095200	68969628	1894	1896	1896	1894	164
515	20250408	095100	68659008	1896	1896	1896	1896	1
516	20250408	095000	68657112	1896	1896	1896	1896	2
517	20250408	094900	68653320	1896	1896	1896	1896	104
518	20250408	094800	68456136	1896	1896	1896	1896	2
519	20250408	094700	68452344	1896	1893	1898	1893	1554
520	20250408	094600	65510423	1893	1893	1893	1893	365
521	20250408	094500	64819478	1893	1892	1893	1892	696
522	20250408	094400	63502635	1892	1893	1893	1891	988
523	20250408	094300	61634025	1892	1893	1893	1892	112
524	20250408	094200	61422109	1893	1893	1893	1893	3
525	20250408	094100	61416430	1893	1893	1893	1893	4
526	20250408	094000	61408858	1892	1893	1893	1892	221
527	20250408	093900	60990724	1893	1893	1893	1893	3
528	20250408	093800	60985045	1893	1893	1893	1893	1
529	20250408	093700	60983152	1893	1893	1893	1893	297
530	20250408	093600	60420931	1893	1892	1893	1892	146
531	20250408	093500	60144688	1893	1894	1894	1893	26
532	20250408	093400	60095456	1894	1894	1894	1894	11
533	20250408	093300	60074622	1894	1898	1898	1892	399
534	20250408	093200	59318589	1899	1899	1900	1899	8
535	20250408	093100	59303395	1899	1900	1900	1899	3
536	20250408	093000	59297696	1900	1900	1901	1900	19
537	20250408	092900	59261590	1900	1900	1900	1900	4
538	20250408	092800	59253990	1903	1900	1903	1900	85
539	20250408	092700	59092346	1900	1902	1902	1900	102
540	20250408	092600	58898544	1905	1902	1905	1902	1160
541	20250408	092500	56690959	1902	1900	1902	1900	1056
542	20250408	092400	54683504	1900	1898	1900	1898	1057
543	20250408	092300	52675210	1898	1898	1902	1898	7321
544	20250408	092200	38758028	1899	1898	1899	1895	5743
545	20250408	092100	27862791	1897	1901	1901	1897	4545
546	20250408	092000	19229919	1901	1903	1903	1901	1177
547	20250408	091900	16992440	1905	1907	1907	1902	1680
548	20250408	091800	13796949	1905	1906	1906	1904	1526
549	20250408	091700	10891442	1905	1909	1909	1905	749
550	20250408	091600	9464092	1912	1912	1912	1910	102
551	20250408	091500	9269268	1912	1912	1912	1912	6
552	20250408	091400	9257796	1915	1915	1915	1912	1550
553	20250408	091300	6292687	1915	1915	1915	1915	1
554	20250408	091200	6290772	1915	1915	1915	1915	2
555	20250408	091100	6286942	1915	1917	1917	1915	3
556	20250408	091000	6281194	1909	1909	1909	1908	40
557	20250408	090900	6204835	1909	1909	1909	1909	1
558	20250408	090800	6202926	1909	1909	1909	1909	2
559	20250408	090700	6199108	1905	1904	1905	1904	1507
560	20250408	090600	3328498	1904	1904	1904	1904	2
561	20250408	090500	3324690	1904	1903	1904	1903	400
562	20250408	090400	2563405	1903	1903	1903	1903	485
563	20250408	090300	1640450	1920	1920	1920	1920	0
564	20250408	090200	1640450	1920	1920	1920	1920	0
565	20250408	090100	1640450	1920	1920	1920	1920	32
566	20250408	090000	1579010	1917	1900	1920	1900	828