KissMeData/002220/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182100	66062163	1949	1949	1949	1949	203
3	20250512	182000	66062163	1949	1949	1949	1949	0
4	20250512	181900	66062163	1949	1949	1949	1949	0
5	20250512	181800	66062163	1949	1949	1949	1949	0
6	20250512	181700	66062163	1949	1949	1949	1949	0
7	20250512	181600	66062163	1949	1949	1949	1949	0
8	20250512	181500	66062163	1949	1949	1949	1949	0
9	20250512	181400	66062163	1949	1949	1949	1949	0
10	20250512	181300	66062163	1949	1949	1949	1949	0
11	20250512	181200	66062163	1949	1949	1949	1949	0
12	20250512	181100	66062163	1949	1949	1949	1949	0
13	20250512	181000	66062163	1949	1949	1949	1949	0
14	20250512	180900	66062163	1949	1949	1949	1949	0
15	20250512	180800	66062163	1949	1949	1949	1949	0
16	20250512	180700	66062163	1949	1949	1949	1949	0
17	20250512	180600	66062163	1949	1949	1949	1949	0
18	20250512	180500	66062163	1949	1949	1949	1949	0
19	20250512	180400	66062163	1949	1949	1949	1949	0
20	20250512	180300	66062163	1949	1949	1949	1949	0
21	20250512	180200	66062163	1949	1949	1949	1949	0
22	20250512	180100	66062163	1949	1949	1949	1949	0
23	20250512	180000	66062163	1949	1949	1949	1949	0
24	20250512	175900	66062163	1949	1949	1949	1949	0
25	20250512	175800	66062163	1949	1949	1949	1949	0
26	20250512	175700	66062163	1949	1949	1949	1949	0
27	20250512	175600	66062163	1949	1949	1949	1949	0
28	20250512	175500	66062163	1949	1949	1949	1949	0
29	20250512	175400	66062163	1949	1949	1949	1949	0
30	20250512	175300	66062163	1949	1949	1949	1949	0
31	20250512	175200	66062163	1949	1949	1949	1949	0
32	20250512	175100	66062163	1949	1949	1949	1949	203
33	20250512	175000	66062163	1949	1949	1949	1949	0
34	20250512	174900	66062163	1949	1949	1949	1949	0
35	20250512	174800	66062163	1949	1949	1949	1949	0
36	20250512	174700	66062163	1949	1949	1949	1949	0
37	20250512	174600	66062163	1949	1949	1949	1949	0
38	20250512	174500	66062163	1949	1949	1949	1949	0
39	20250512	174400	66062163	1949	1949	1949	1949	0
40	20250512	174300	66062163	1949	1949	1949	1949	0
41	20250512	174200	66062163	1949	1949	1949	1949	0
42	20250512	174100	66062163	1949	1949	1949	1949	0
43	20250512	174000	66062163	1949	1949	1949	1949	0
44	20250512	173900	66062163	1949	1949	1949	1949	0
45	20250512	173800	66062163	1949	1949	1949	1949	0
46	20250512	173700	66062163	1949	1949	1949	1949	0
47	20250512	173600	66062163	1949	1949	1949	1949	0
48	20250512	173500	66062163	1949	1949	1949	1949	0
49	20250512	173400	66062163	1949	1949	1949	1949	0
50	20250512	173300	66062163	1949	1949	1949	1949	0
51	20250512	173200	66062163	1949	1949	1949	1949	0
52	20250512	173100	66062163	1949	1949	1949	1949	0
53	20250512	173000	66062163	1949	1949	1949	1949	0
54	20250512	172900	66062163	1949	1949	1949	1949	0
55	20250512	172800	66062163	1949	1949	1949	1949	0
56	20250512	172700	66062163	1949	1949	1949	1949	0
57	20250512	172600	66062163	1949	1949	1949	1949	0
58	20250512	172500	66062163	1949	1949	1949	1949	0
59	20250512	172400	66062163	1949	1949	1949	1949	0
60	20250512	172300	66062163	1949	1949	1949	1949	0
61	20250512	172200	66062163	1949	1949	1949	1949	0
62	20250512	172100	66062163	1949	1949	1949	1949	203
63	20250512	172000	66062163	1949	1949	1949	1949	0
64	20250512	171900	66062163	1949	1949	1949	1949	0
65	20250512	171800	66062163	1949	1949	1949	1949	0
66	20250512	171700	66062163	1949	1949	1949	1949	0
67	20250512	171600	66062163	1949	1949	1949	1949	0
68	20250512	171500	66062163	1949	1949	1949	1949	0
69	20250512	171400	66062163	1949	1949	1949	1949	0
70	20250512	171300	66062163	1949	1949	1949	1949	0
71	20250512	171200	66062163	1949	1949	1949	1949	0
72	20250512	171100	66062163	1949	1949	1949	1949	0
73	20250512	171000	66062163	1949	1949	1949	1949	0
74	20250512	170900	66062163	1949	1949	1949	1949	0
75	20250512	170800	66062163	1949	1949	1949	1949	0
76	20250512	170700	66062163	1949	1949	1949	1949	0
77	20250512	170600	66062163	1949	1949	1949	1949	0
78	20250512	170500	66062163	1949	1949	1949	1949	0
79	20250512	170400	66062163	1949	1949	1949	1949	0
80	20250512	170300	66062163	1949	1949	1949	1949	0
81	20250512	170200	66062163	1949	1949	1949	1949	0
82	20250512	170100	66062163	1949	1949	1949	1949	0
83	20250512	170000	66062163	1949	1949	1949	1949	0
84	20250512	165900	66062163	1949	1949	1949	1949	0
85	20250512	165800	66062163	1949	1949	1949	1949	0
86	20250512	165700	66062163	1949	1949	1949	1949	0
87	20250512	165600	66062163	1949	1949	1949	1949	0
88	20250512	165500	66062163	1949	1949	1949	1949	0
89	20250512	165400	66062163	1949	1949	1949	1949	0
90	20250512	165300	66062163	1949	1949	1949	1949	0
91	20250512	165200	66062163	1949	1949	1949	1949	0
92	20250512	165100	66062163	1949	1949	1949	1949	203
93	20250512	165000	66062163	1949	1949	1949	1949	0
94	20250512	164900	66062163	1949	1949	1949	1949	0
95	20250512	164800	66062163	1949	1949	1949	1949	0
96	20250512	164700	66062163	1949	1949	1949	1949	0
97	20250512	164600	66062163	1949	1949	1949	1949	0
98	20250512	164500	66062163	1949	1949	1949	1949	0
99	20250512	164400	66062163	1949	1949	1949	1949	0
100	20250512	164300	66062163	1949	1949	1949	1949	0
101	20250512	164200	66062163	1949	1949	1949	1949	0
102	20250512	164100	66062163	1949	1949	1949	1949	0
103	20250512	164000	66062163	1949	1949	1949	1949	0
104	20250512	163900	66062163	1949	1949	1949	1949	0
105	20250512	163800	66062163	1949	1949	1949	1949	0
106	20250512	163700	66062163	1949	1949	1949	1949	0
107	20250512	163600	66062163	1949	1949	1949	1949	0
108	20250512	163500	66062163	1949	1949	1949	1949	0
109	20250512	163400	66062163	1949	1949	1949	1949	0
110	20250512	163300	66062163	1949	1949	1949	1949	0
111	20250512	163200	66062163	1949	1949	1949	1949	0
112	20250512	163100	66062163	1949	1949	1949	1949	0
113	20250512	163000	66062163	1949	1949	1949	1949	0
114	20250512	162900	66062163	1949	1949	1949	1949	0
115	20250512	162800	66062163	1949	1949	1949	1949	0
116	20250512	162700	66062163	1949	1949	1949	1949	0
117	20250512	162600	66062163	1949	1949	1949	1949	0
118	20250512	162500	66062163	1949	1949	1949	1949	0
119	20250512	162400	66062163	1949	1949	1949	1949	0
120	20250512	162300	66062163	1949	1949	1949	1949	0
121	20250512	162200	66062163	1949	1949	1949	1949	0
122	20250512	162100	66062163	1949	1949	1949	1949	203
123	20250512	162000	66062163	1949	1949	1949	1949	0
124	20250512	161900	66062163	1949	1949	1949	1949	0
125	20250512	161800	66062163	1949	1949	1949	1949	0
126	20250512	161700	66062163	1949	1949	1949	1949	0
127	20250512	161600	66062163	1949	1949	1949	1949	0
128	20250512	161500	66062163	1949	1949	1949	1949	0
129	20250512	161400	66062163	1949	1949	1949	1949	0
130	20250512	161300	66062163	1949	1949	1949	1949	0
131	20250512	161200	66062163	1949	1949	1949	1949	0
132	20250512	161100	66062163	1949	1949	1949	1949	0
133	20250512	161000	66062163	1949	1949	1949	1949	0
134	20250512	160900	66062163	1949	1949	1949	1949	0
135	20250512	160800	66062163	1949	1949	1949	1949	0
136	20250512	160700	66062163	1949	1949	1949	1949	0
137	20250512	160600	66062163	1949	1949	1949	1949	0
138	20250512	160500	66062163	1949	1949	1949	1949	0
139	20250512	160400	66062163	1949	1949	1949	1949	0
140	20250512	160300	66062163	1949	1949	1949	1949	0
141	20250512	160200	66062163	1949	1949	1949	1949	0
142	20250512	160100	66062163	1949	1949	1949	1949	0
143	20250512	160000	66062163	1949	1949	1949	1949	0
144	20250512	155900	66062163	1949	1949	1949	1949	0
145	20250512	155800	66062163	1949	1949	1949	1949	0
146	20250512	155700	66062163	1949	1949	1949	1949	0
147	20250512	155600	66062163	1949	1949	1949	1949	0
148	20250512	155500	66062163	1949	1949	1949	1949	0
149	20250512	155400	66062163	1949	1949	1949	1949	0
150	20250512	155300	66062163	1949	1949	1949	1949	0
151	20250512	155200	66062163	1949	1949	1949	1949	0
152	20250512	155100	66062163	1949	1949	1949	1949	203
153	20250512	155000	66062163	1949	1949	1949	1949	0
154	20250512	154900	66062163	1949	1949	1949	1949	0
155	20250512	154800	66062163	1949	1949	1949	1949	0
156	20250512	154700	66062163	1949	1949	1949	1949	0
157	20250512	154600	66062163	1949	1949	1949	1949	0
158	20250512	154500	66062163	1949	1949	1949	1949	0
159	20250512	154400	66062163	1949	1949	1949	1949	0
160	20250512	154300	66062163	1949	1949	1949	1949	0
161	20250512	154200	66062163	1949	1949	1949	1949	0
162	20250512	154100	66062163	1949	1949	1949	1949	0
163	20250512	154000	66062163	1949	1949	1949	1949	0
164	20250512	153900	66062163	1949	1949	1949	1949	0
165	20250512	153800	66062163	1949	1949	1949	1949	0
166	20250512	153700	66062163	1949	1949	1949	1949	0
167	20250512	153600	66062163	1949	1949	1949	1949	0
168	20250512	153500	66062163	1949	1949	1949	1949	0
169	20250512	153400	66062163	1949	1949	1949	1949	0
170	20250512	153300	66062163	1949	1949	1949	1949	0
171	20250512	153200	66062163	1949	1949	1949	1949	0
172	20250512	153100	66062163	1949	1949	1949	1949	0
173	20250512	153000	66062163	1949	1949	1949	1949	203
174	20250512	152900	65666516	1949	1949	1949	1949	0
175	20250512	152800	65666516	1949	1949	1949	1949	0
176	20250512	152700	65666516	1949	1949	1949	1949	0
177	20250512	152600	65666516	1949	1949	1949	1949	0
178	20250512	152500	65666516	1949	1949	1949	1949	0
179	20250512	152400	65666516	1949	1949	1949	1949	0
180	20250512	152300	65666516	1949	1949	1949	1949	0
181	20250512	152200	65666516	1949	1949	1949	1949	0
182	20250512	152100	65666516	1949	1949	1949	1949	0
183	20250512	152000	65666516	1949	1949	1949	1949	0
184	20250512	151900	65666516	1949	1949	1949	1949	0
185	20250512	151800	65666516	1949	1949	1949	1949	0
186	20250512	151700	65666516	1949	1939	1949	1938	743
187	20250512	151600	64224314	1940	1949	1949	1940	7
188	20250512	151500	64210716	1952	1952	1952	1952	0
189	20250512	151400	64210716	1952	1952	1952	1952	0
190	20250512	151300	64210716	1952	1952	1952	1952	0
191	20250512	151200	64210716	1952	1952	1952	1952	0
192	20250512	151100	64210716	1952	1952	1952	1952	0
193	20250512	151000	64210716	1952	1952	1952	1952	0
194	20250512	150900	64210716	1952	1952	1952	1952	0
195	20250512	150800	64210716	1952	1952	1952	1952	0
196	20250512	150700	64210716	1952	1952	1952	1952	0
197	20250512	150600	64210716	1952	1952	1952	1952	1
198	20250512	150500	64208764	1932	1941	1941	1932	2430
199	20250512	150400	59500559	1953	1953	1953	1953	0
200	20250512	150300	59500559	1953	1953	1953	1953	0
201	20250512	150200	59500559	1953	1953	1953	1953	0
202	20250512	150100	59500559	1953	1953	1953	1953	0
203	20250512	150000	59500559	1953	1953	1953	1953	82
204	20250512	145900	59340413	1954	1954	1954	1954	0
205	20250512	145800	59340413	1954	1954	1954	1954	0
206	20250512	145700	59340413	1954	1954	1954	1954	0
207	20250512	145600	59340413	1954	1954	1954	1954	0
208	20250512	145500	59340413	1954	1954	1954	1954	50
209	20250512	145400	59242713	1955	1955	1955	1955	0
210	20250512	145300	59242713	1955	1955	1955	1955	0
211	20250512	145200	59242713	1955	1955	1955	1955	0
212	20250512	145100	59242713	1955	1942	1955	1940	82
213	20250512	145000	59083528	1950	1942	1950	1942	499
214	20250512	144900	58113909	1949	1949	1949	1949	0
215	20250512	144800	58113909	1949	1942	1949	1942	997
216	20250512	144700	56174802	1949	1948	1949	1942	10
217	20250512	144600	56155356	1950	1950	1950	1950	0
218	20250512	144500	56155356	1950	1949	1950	1942	1060
219	20250512	144400	54096259	1950	1950	1950	1950	0
220	20250512	144300	54096259	1950	1950	1950	1950	13
221	20250512	144200	54070909	1956	1956	1956	1956	0
222	20250512	144100	54070909	1956	1956	1956	1956	0
223	20250512	144000	54070909	1956	1956	1956	1956	0
224	20250512	143900	54070909	1956	1956	1956	1956	0
225	20250512	143800	54070909	1956	1956	1956	1956	3
226	20250512	143700	54065041	1956	1955	1956	1951	7
227	20250512	143600	54051366	1956	1956	1956	1956	0
228	20250512	143500	54051366	1956	1956	1956	1956	0
229	20250512	143400	54051366	1956	1950	1956	1950	6
230	20250512	143300	54039660	1956	1956	1956	1956	2
231	20250512	143200	54035748	1955	1955	1955	1955	0
232	20250512	143100	54035748	1955	1955	1955	1955	6
233	20250512	143000	54024018	1956	1956	1956	1956	0
234	20250512	142900	54024018	1956	1949	1956	1949	105
235	20250512	142800	53819167	1949	1949	1949	1949	29
236	20250512	142700	53762646	1949	1949	1949	1949	0
237	20250512	142600	53762646	1949	1949	1949	1949	0
238	20250512	142500	53762646	1949	1949	1949	1949	0
239	20250512	142400	53762646	1949	1949	1949	1949	0
240	20250512	142300	53762646	1949	1949	1949	1949	0
241	20250512	142200	53762646	1949	1949	1949	1949	0
242	20250512	142100	53762646	1949	1949	1949	1949	100
243	20250512	142000	53567746	1949	1949	1949	1949	0
244	20250512	141900	53567746	1949	1949	1949	1949	0
245	20250512	141800	53567746	1949	1949	1949	1949	1054
246	20250512	141700	51513500	1949	1949	1949	1949	0
247	20250512	141600	51513500	1949	1949	1949	1949	0
248	20250512	141500	51513500	1949	1949	1949	1949	150
249	20250512	141400	51221150	1949	1949	1949	1949	0
250	20250512	141300	51221150	1949	1949	1949	1949	0
251	20250512	141200	51221150	1949	1949	1949	1949	0
252	20250512	141100	51221150	1949	1949	1949	1942	14
253	20250512	141000	51193911	1942	1948	1949	1942	99
254	20250512	140900	51001561	1949	1943	1949	1942	9
255	20250512	140800	50984061	1949	1948	1949	1948	6
256	20250512	140700	50972372	1942	1942	1942	1942	0
257	20250512	140600	50972372	1942	1942	1942	1942	0
258	20250512	140500	50972372	1942	1942	1942	1942	0
259	20250512	140400	50972372	1942	1942	1942	1942	0
260	20250512	140300	50972372	1942	1942	1942	1942	0
261	20250512	140200	50972372	1942	1942	1942	1942	0
262	20250512	140100	50972372	1942	1942	1942	1942	44
263	20250512	140000	50886924	1943	1944	1944	1943	24
264	20250512	135900	50840288	1944	1948	1948	1944	20
265	20250512	135800	50801374	1949	1949	1949	1949	0
266	20250512	135700	50801374	1949	1949	1949	1949	0
267	20250512	135600	50801374	1949	1949	1949	1949	0
268	20250512	135500	50801374	1949	1949	1949	1949	15
269	20250512	135400	50772139	1949	1949	1949	1949	0
270	20250512	135300	50772139	1949	1949	1949	1949	0
271	20250512	135200	50772139	1949	1949	1949	1949	0
272	20250512	135100	50772139	1949	1949	1949	1949	0
273	20250512	135000	50772139	1949	1949	1949	1949	0
274	20250512	134900	50772139	1949	1949	1949	1949	0
275	20250512	134800	50772139	1949	1949	1949	1949	0
276	20250512	134700	50772139	1949	1949	1949	1949	0
277	20250512	134600	50772139	1949	1949	1949	1949	0
278	20250512	134500	50772139	1949	1949	1949	1949	8
279	20250512	134400	50756547	1949	1949	1949	1949	0
280	20250512	134300	50756547	1949	1949	1949	1949	0
281	20250512	134200	50756547	1949	1949	1949	1949	0
282	20250512	134100	50756547	1949	1949	1949	1949	0
283	20250512	134000	50756547	1949	1949	1949	1949	0
284	20250512	133900	50756547	1949	1949	1949	1949	0
285	20250512	133800	50756547	1949	1949	1949	1949	0
286	20250512	133700	50756547	1949	1949	1949	1949	0
287	20250512	133600	50756547	1949	1949	1949	1949	7
288	20250512	133500	50742904	1948	1948	1948	1948	0
289	20250512	133400	50742904	1948	1948	1948	1948	5
290	20250512	133300	50733164	1949	1949	1949	1949	0
291	20250512	133200	50733164	1949	1949	1949	1949	0
292	20250512	133100	50733164	1949	1949	1949	1949	0
293	20250512	133000	50733164	1949	1949	1949	1949	0
294	20250512	132900	50733164	1949	1949	1949	1949	0
295	20250512	132800	50733164	1949	1949	1949	1949	0
296	20250512	132700	50733164	1949	1949	1949	1949	0
297	20250512	132600	50733164	1949	1949	1949	1949	0
298	20250512	132500	50733164	1949	1949	1949	1949	0
299	20250512	132400	50733164	1949	1949	1949	1949	4
300	20250512	132300	50725368	1949	1949	1949	1949	0
301	20250512	132200	50725368	1949	1949	1949	1949	0
302	20250512	132100	50725368	1949	1949	1949	1949	0
303	20250512	132000	50725368	1949	1949	1949	1949	0
304	20250512	131900	50725368	1949	1949	1949	1949	0
305	20250512	131800	50725368	1949	1949	1949	1949	0
306	20250512	131700	50725368	1949	1949	1949	1949	0
307	20250512	131600	50725368	1949	1949	1949	1949	0
308	20250512	131500	50725368	1949	1949	1949	1949	0
309	20250512	131400	50725368	1949	1949	1949	1949	0
310	20250512	131300	50725368	1949	1949	1949	1949	0
311	20250512	131200	50725368	1949	1949	1949	1949	0
312	20250512	131100	50725368	1949	1949	1949	1949	0
313	20250512	131000	50725368	1949	1949	1949	1949	4
314	20250512	130900	50717572	1949	1949	1949	1949	0
315	20250512	130800	50717572	1949	1949	1949	1949	0
316	20250512	130700	50717572	1949	1949	1949	1949	0
317	20250512	130600	50717572	1949	1949	1949	1949	0
318	20250512	130500	50717572	1949	1949	1949	1949	20
319	20250512	130400	50678592	1949	1949	1949	1949	0
320	20250512	130300	50678592	1949	1949	1949	1949	0
321	20250512	130200	50678592	1949	1949	1949	1949	0
322	20250512	130100	50678592	1949	1949	1949	1949	0
323	20250512	130000	50678592	1949	1950	1950	1949	4
324	20250512	125900	50670795	1949	1949	1949	1949	0
325	20250512	125800	50670795	1949	1949	1949	1949	0
326	20250512	125700	50670795	1949	1949	1949	1949	0
327	20250512	125600	50670795	1949	1949	1949	1949	0
328	20250512	125500	50670795	1949	1949	1949	1949	0
329	20250512	125400	50670795	1949	1949	1949	1949	0
330	20250512	125300	50670795	1949	1948	1949	1948	12
331	20250512	125200	50647414	1940	1940	1940	1940	0
332	20250512	125100	50647414	1940	1940	1940	1940	0
333	20250512	125000	50647414	1940	1940	1940	1940	0
334	20250512	124900	50647414	1940	1940	1940	1940	0
335	20250512	124800	50647414	1940	1940	1940	1940	0
336	20250512	124700	50647414	1940	1940	1940	1940	0
337	20250512	124600	50647414	1940	1940	1950	1940	1095
338	20250512	124500	48522913	1939	1939	1939	1939	0
339	20250512	124400	48522913	1939	1939	1939	1939	0
340	20250512	124300	48522913	1939	1939	1939	1939	0
341	20250512	124200	48522913	1939	1939	1939	1939	1
342	20250512	124100	48520974	1945	1945	1945	1945	0
343	20250512	124000	48520974	1945	1945	1945	1945	0
344	20250512	123900	48520974	1945	1945	1945	1945	0
345	20250512	123800	48520974	1945	1945	1945	1945	1
346	20250512	123700	48519029	1945	1945	1945	1945	0
347	20250512	123600	48519029	1945	1945	1945	1945	0
348	20250512	123500	48519029	1945	1945	1945	1945	0
349	20250512	123400	48519029	1945	1945	1945	1945	0
350	20250512	123300	48519029	1945	1945	1945	1945	0
351	20250512	123200	48519029	1945	1945	1945	1945	0
352	20250512	123100	48519029	1945	1945	1945	1945	0
353	20250512	123000	48519029	1945	1945	1945	1945	0
354	20250512	122900	48519029	1945	1945	1945	1945	0
355	20250512	122800	48519029	1945	1945	1945	1945	0
356	20250512	122700	48519029	1945	1945	1945	1945	0
357	20250512	122600	48519029	1945	1945	1945	1945	0
358	20250512	122500	48519029	1945	1945	1945	1945	0
359	20250512	122400	48519029	1945	1945	1945	1945	3
360	20250512	122300	48513194	1945	1945	1945	1945	0
361	20250512	122200	48513194	1945	1945	1945	1945	0
362	20250512	122100	48513194	1945	1945	1945	1945	0
363	20250512	122000	48513194	1945	1945	1945	1945	0
364	20250512	121900	48513194	1945	1945	1945	1945	10
365	20250512	121800	48493744	1945	1945	1945	1945	1
366	20250512	121700	48491799	1938	1938	1938	1938	0
367	20250512	121600	48491799	1938	1938	1938	1938	0
368	20250512	121500	48491799	1938	1938	1938	1938	0
369	20250512	121400	48491799	1938	1938	1938	1938	0
370	20250512	121300	48491799	1938	1938	1938	1938	0
371	20250512	121200	48491799	1938	1938	1938	1938	0
372	20250512	121100	48491799	1938	1938	1938	1938	0
373	20250512	121000	48491799	1938	1938	1938	1938	0
374	20250512	120900	48491799	1938	1938	1938	1938	0
375	20250512	120800	48491799	1938	1938	1938	1938	0
376	20250512	120700	48491799	1938	1938	1938	1938	0
377	20250512	120600	48491799	1938	1938	1938	1938	0
378	20250512	120500	48491799	1938	1938	1938	1938	0
379	20250512	120400	48491799	1938	1938	1938	1938	0
380	20250512	120300	48491799	1938	1938	1938	1938	0
381	20250512	120200	48491799	1938	1938	1938	1938	34
382	20250512	120100	48425907	1938	1938	1938	1938	0
383	20250512	120000	48425907	1938	1938	1938	1938	0
384	20250512	115900	48425907	1938	1938	1938	1938	0
385	20250512	115800	48425907	1938	1938	1938	1938	0
386	20250512	115700	48425907	1938	1938	1938	1938	0
387	20250512	115600	48425907	1938	1938	1938	1938	0
388	20250512	115500	48425907	1938	1938	1938	1938	0
389	20250512	115400	48425907	1938	1938	1938	1938	26
390	20250512	115300	48375519	1945	1945	1945	1945	0
391	20250512	115200	48375519	1945	1945	1945	1945	0
392	20250512	115100	48375519	1945	1945	1945	1945	0
393	20250512	115000	48375519	1945	1945	1945	1945	0
394	20250512	114900	48375519	1945	1945	1945	1945	0
395	20250512	114800	48375519	1945	1945	1945	1945	16
396	20250512	114700	48344399	1946	1946	1946	1946	0
397	20250512	114600	48344399	1946	1946	1946	1946	0
398	20250512	114500	48344399	1946	1946	1946	1946	0
399	20250512	114400	48344399	1946	1946	1946	1946	0
400	20250512	114300	48344399	1946	1946	1946	1946	0
401	20250512	114200	48344399	1946	1946	1946	1946	0
402	20250512	114100	48344399	1946	1946	1946	1946	0
403	20250512	114000	48344399	1946	1946	1946	1946	0
404	20250512	113900	48344399	1946	1946	1946	1946	0
405	20250512	113800	48344399	1946	1946	1946	1946	2
406	20250512	113700	48340507	1946	1946	1946	1946	0
407	20250512	113600	48340507	1946	1946	1946	1946	0
408	20250512	113500	48340507	1946	1946	1946	1946	0
409	20250512	113400	48340507	1946	1946	1946	1946	0
410	20250512	113300	48340507	1946	1946	1946	1946	18
411	20250512	113200	48305479	1946	1946	1946	1946	0
412	20250512	113100	48305479	1946	1946	1946	1946	0
413	20250512	113000	48305479	1946	1946	1946	1946	0
414	20250512	112900	48305479	1946	1946	1946	1946	0
415	20250512	112800	48305479	1946	1946	1946	1946	1
416	20250512	112700	48303533	1946	1945	1946	1945	5
417	20250512	112600	48293806	1946	1946	1946	1946	0
418	20250512	112500	48293806	1946	1946	1946	1946	0
419	20250512	112400	48293806	1946	1946	1946	1946	0
420	20250512	112300	48293806	1946	1946	1946	1946	0
421	20250512	112200	48293806	1946	1933	1946	1933	5813
422	20250512	112100	37052928	1933	1933	1933	1933	0
423	20250512	112000	37052928	1933	1932	1933	1932	687
424	20250512	111900	35725606	1932	1932	1932	1932	0
425	20250512	111800	35725606	1932	1932	1932	1932	0
426	20250512	111700	35725606	1932	1932	1932	1932	0
427	20250512	111600	35725606	1932	1932	1932	1932	0
428	20250512	111500	35725606	1932	1932	1932	1932	0
429	20250512	111400	35725606	1932	1932	1932	1932	0
430	20250512	111300	35725606	1932	1932	1932	1932	0
431	20250512	111200	35725606	1932	1932	1932	1932	0
432	20250512	111100	35725606	1932	1932	1932	1932	4
433	20250512	111000	35717878	1932	1932	1932	1932	0
434	20250512	110900	35717878	1932	1932	1932	1932	0
435	20250512	110800	35717878	1932	1932	1932	1932	0
436	20250512	110700	35717878	1932	1932	1932	1932	1
437	20250512	110600	35715946	1933	1933	1933	1933	0
438	20250512	110500	35715946	1933	1933	1933	1933	0
439	20250512	110400	35715946	1933	1933	1933	1933	0
440	20250512	110300	35715946	1933	1933	1933	1933	0
441	20250512	110200	35715946	1933	1933	1933	1933	0
442	20250512	110100	35715946	1933	1933	1933	1933	0
443	20250512	110000	35715946	1933	1933	1933	1933	0
444	20250512	105900	35715946	1933	1933	1933	1933	2
445	20250512	105800	35712080	1933	1933	1933	1933	0
446	20250512	105700	35712080	1933	1933	1933	1933	5
447	20250512	105600	35702415	1933	1930	1933	1927	61
448	20250512	105500	35584769	1933	1933	1933	1933	0
449	20250512	105400	35584769	1933	1933	1933	1933	0
450	20250512	105300	35584769	1933	1933	1933	1933	0
451	20250512	105200	35584769	1933	1933	1933	1933	0
452	20250512	105100	35584769	1933	1933	1933	1933	0
453	20250512	105000	35584769	1933	1933	1933	1933	0
454	20250512	104900	35584769	1933	1933	1933	1933	0
455	20250512	104800	35584769	1933	1933	1933	1933	0
456	20250512	104700	35584769	1933	1933	1933	1933	0
457	20250512	104600	35584769	1933	1933	1933	1933	1
458	20250512	104500	35582836	1933	1933	1933	1933	0
459	20250512	104400	35582836	1933	1933	1933	1933	0
460	20250512	104300	35582836	1933	1933	1933	1933	0
461	20250512	104200	35582836	1933	1933	1933	1933	0
462	20250512	104100	35582836	1933	1933	1933	1933	0
463	20250512	104000	35582836	1933	1933	1933	1933	0
464	20250512	103900	35582836	1933	1933	1933	1933	0
465	20250512	103800	35582836	1933	1933	1933	1933	0
466	20250512	103700	35582836	1933	1933	1933	1933	0
467	20250512	103600	35582836	1933	1933	1933	1933	0
468	20250512	103500	35582836	1933	1933	1933	1933	0
469	20250512	103400	35582836	1933	1933	1933	1933	0
470	20250512	103300	35582836	1933	1933	1933	1933	72
471	20250512	103200	35443660	1933	1933	1933	1933	0
472	20250512	103100	35443660	1933	1933	1933	1933	0
473	20250512	103000	35443660	1933	1933	1933	1933	0
474	20250512	102900	35443660	1933	1933	1933	1933	0
475	20250512	102800	35443660	1933	1933	1933	1933	0
476	20250512	102700	35443660	1933	1933	1933	1933	0
477	20250512	102600	35443660	1933	1933	1933	1933	0
478	20250512	102500	35443660	1933	1933	1933	1933	0
479	20250512	102400	35443660	1933	1933	1933	1933	0
480	20250512	102300	35443660	1933	1933	1933	1933	0
481	20250512	102200	35443660	1933	1933	1933	1933	0
482	20250512	102100	35443660	1933	1932	1933	1932	83
483	20250512	102000	35283298	1932	1932	1932	1932	0
484	20250512	101900	35283298	1932	1932	1932	1932	7
485	20250512	101800	35269774	1931	1931	1931	1931	0
486	20250512	101700	35269774	1931	1931	1931	1931	0
487	20250512	101600	35269774	1931	1931	1931	1931	0
488	20250512	101500	35269774	1931	1931	1931	1931	0
489	20250512	101400	35269774	1931	1931	1931	1931	1
490	20250512	101300	35267843	1932	1932	1932	1932	0
491	20250512	101200	35267843	1932	1932	1932	1932	0
492	20250512	101100	35267843	1932	1932	1932	1932	0
493	20250512	101000	35267843	1932	1932	1932	1932	0
494	20250512	100900	35267843	1932	1932	1932	1932	0
495	20250512	100800	35267843	1932	1935	1935	1932	4
496	20250512	100700	35260109	1935	1935	1935	1935	0
497	20250512	100600	35260109	1935	1935	1935	1935	0
498	20250512	100500	35260109	1935	1935	1935	1935	0
499	20250512	100400	35260109	1935	1935	1935	1935	20
500	20250512	100300	35221409	1935	1935	1935	1935	0
501	20250512	100200	35221409	1935	1935	1935	1935	0
502	20250512	100100	35221409	1935	1935	1935	1935	0
503	20250512	100000	35221409	1935	1935	1935	1935	0
504	20250512	095900	35221409	1935	1935	1935	1935	0
505	20250512	095800	35221409	1935	1935	1935	1935	0
506	20250512	095700	35221409	1935	1932	1935	1932	30
507	20250512	095600	35163384	1921	1921	1921	1921	0
508	20250512	095500	35163384	1921	1921	1921	1921	0
509	20250512	095400	35163384	1921	1921	1921	1921	0
510	20250512	095300	35163384	1921	1921	1921	1921	1002
511	20250512	095200	33238542	1927	1927	1927	1927	308
512	20250512	095100	32645026	1934	1934	1934	1934	0
513	20250512	095000	32645026	1934	1934	1934	1934	0
514	20250512	094900	32645026	1934	1934	1934	1934	0
515	20250512	094800	32645026	1934	1934	1934	1934	0
516	20250512	094700	32645026	1934	1934	1934	1934	0
517	20250512	094600	32645026	1934	1934	1934	1934	0
518	20250512	094500	32645026	1934	1934	1934	1934	10
519	20250512	094400	32625686	1927	1927	1927	1927	0
520	20250512	094300	32625686	1927	1927	1927	1927	0
521	20250512	094200	32625686	1927	1927	1927	1927	0
522	20250512	094100	32625686	1927	1927	1927	1927	0
523	20250512	094000	32625686	1927	1927	1927	1927	0
524	20250512	093900	32625686	1927	1927	1927	1927	0
525	20250512	093800	32625686	1927	1927	1927	1927	0
526	20250512	093700	32625686	1927	1927	1927	1927	51
527	20250512	093600	32527409	1927	1927	1927	1927	0
528	20250512	093500	32527409	1927	1927	1927	1927	0
529	20250512	093400	32527409	1927	1927	1927	1927	0
530	20250512	093300	32527409	1927	1927	1927	1927	424
531	20250512	093200	31710361	1927	1927	1927	1927	13390
532	20250512	093100	5907831	1927	1927	1927	1927	1142
533	20250512	093000	3707197	1929	1929	1929	1929	1
534	20250512	092900	3705268	1929	1929	1929	1929	361
535	20250512	092800	3008899	1929	1932	1932	1929	1248
536	20250512	092700	600777	1932	1932	1932	1932	0
537	20250512	092600	600777	1932	1932	1932	1932	0
538	20250512	092500	600777	1932	1932	1932	1932	0
539	20250512	092400	600777	1932	1932	1932	1932	0
540	20250512	092300	600777	1932	1932	1932	1932	0
541	20250512	092200	600777	1932	1932	1932	1932	0
542	20250512	092100	600777	1932	1932	1932	1932	0
543	20250512	092000	600777	1932	1932	1932	1932	0
544	20250512	091900	600777	1932	1932	1932	1932	0
545	20250512	091800	600777	1932	1932	1932	1932	0
546	20250512	091700	600777	1932	1932	1932	1932	0
547	20250512	091600	600777	1932	1932	1932	1932	0
548	20250512	091500	600777	1932	1932	1932	1932	47
549	20250512	091400	509973	1932	1932	1932	1932	0
550	20250512	091300	509973	1932	1932	1932	1932	1
551	20250512	091200	508041	1931	1931	1931	1931	0
552	20250512	091100	508041	1931	1931	1931	1931	30
553	20250512	091000	450111	1947	1947	1947	1947	0
554	20250512	090900	450111	1947	1947	1947	1947	0
555	20250512	090800	450111	1947	1947	1947	1947	1
556	20250512	090700	448164	1949	1949	1949	1949	0
557	20250512	090600	448164	1949	1949	1949	1949	0
558	20250512	090500	448164	1949	1949	1949	1949	0
559	20250512	090400	448164	1949	1949	1949	1949	0
560	20250512	090300	448164	1949	1949	1949	1949	0
561	20250512	090200	448164	1949	1949	1949	1949	0
562	20250512	090100	448164	1949	1949	1949	1949	0
563	20250512	090000	448164	1949	1949	1949	1947	230