KissMeData/002220/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182100	51553027	1950	1950	1950	1950	248
3	20250509	182000	51553027	1950	1950	1950	1950	0
4	20250509	181900	51553027	1950	1950	1950	1950	0
5	20250509	181800	51553027	1950	1950	1950	1950	0
6	20250509	181700	51553027	1950	1950	1950	1950	0
7	20250509	181600	51553027	1950	1950	1950	1950	0
8	20250509	181500	51553027	1950	1950	1950	1950	0
9	20250509	181400	51553027	1950	1950	1950	1950	0
10	20250509	181300	51553027	1950	1950	1950	1950	0
11	20250509	181200	51553027	1950	1950	1950	1950	0
12	20250509	181100	51553027	1950	1950	1950	1950	0
13	20250509	181000	51553027	1950	1950	1950	1950	0
14	20250509	180900	51553027	1950	1950	1950	1950	0
15	20250509	180800	51553027	1950	1950	1950	1950	0
16	20250509	180700	51553027	1950	1950	1950	1950	0
17	20250509	180600	51553027	1950	1950	1950	1950	0
18	20250509	180500	51553027	1950	1950	1950	1950	0
19	20250509	180400	51553027	1950	1950	1950	1950	0
20	20250509	180300	51553027	1950	1950	1950	1950	0
21	20250509	180200	51553027	1950	1950	1950	1950	0
22	20250509	180100	51553027	1950	1950	1950	1950	0
23	20250509	180000	51553027	1950	1950	1950	1950	0
24	20250509	175900	51553027	1950	1950	1950	1950	0
25	20250509	175800	51553027	1950	1950	1950	1950	0
26	20250509	175700	51553027	1950	1950	1950	1950	0
27	20250509	175600	51553027	1950	1950	1950	1950	0
28	20250509	175500	51553027	1950	1950	1950	1950	0
29	20250509	175400	51553027	1950	1950	1950	1950	0
30	20250509	175300	51553027	1950	1950	1950	1950	0
31	20250509	175200	51553027	1950	1950	1950	1950	0
32	20250509	175100	51553027	1950	1950	1950	1950	248
33	20250509	175000	51553027	1950	1950	1950	1950	0
34	20250509	174900	51553027	1950	1950	1950	1950	0
35	20250509	174800	51553027	1950	1950	1950	1950	0
36	20250509	174700	51553027	1950	1950	1950	1950	0
37	20250509	174600	51553027	1950	1950	1950	1950	0
38	20250509	174500	51553027	1950	1950	1950	1950	0
39	20250509	174400	51553027	1950	1950	1950	1950	0
40	20250509	174300	51553027	1950	1950	1950	1950	0
41	20250509	174200	51553027	1950	1950	1950	1950	0
42	20250509	174100	51553027	1950	1950	1950	1950	0
43	20250509	174000	51553027	1950	1950	1950	1950	0
44	20250509	173900	51553027	1950	1950	1950	1950	0
45	20250509	173800	51553027	1950	1950	1950	1950	0
46	20250509	173700	51553027	1950	1950	1950	1950	0
47	20250509	173600	51553027	1950	1950	1950	1950	0
48	20250509	173500	51553027	1950	1950	1950	1950	0
49	20250509	173400	51553027	1950	1950	1950	1950	0
50	20250509	173300	51553027	1950	1950	1950	1950	0
51	20250509	173200	51553027	1950	1950	1950	1950	0
52	20250509	173100	51553027	1950	1950	1950	1950	0
53	20250509	173000	51553027	1950	1950	1950	1950	0
54	20250509	172900	51553027	1950	1950	1950	1950	0
55	20250509	172800	51553027	1950	1950	1950	1950	0
56	20250509	172700	51553027	1950	1950	1950	1950	0
57	20250509	172600	51553027	1950	1950	1950	1950	0
58	20250509	172500	51553027	1950	1950	1950	1950	0
59	20250509	172400	51553027	1950	1950	1950	1950	0
60	20250509	172300	51553027	1950	1950	1950	1950	0
61	20250509	172200	51553027	1950	1950	1950	1950	0
62	20250509	172100	51553027	1950	1950	1950	1950	248
63	20250509	172000	51553027	1950	1950	1950	1950	0
64	20250509	171900	51553027	1950	1950	1950	1950	0
65	20250509	171800	51553027	1950	1950	1950	1950	0
66	20250509	171700	51553027	1950	1950	1950	1950	0
67	20250509	171600	51553027	1950	1950	1950	1950	0
68	20250509	171500	51553027	1950	1950	1950	1950	0
69	20250509	171400	51553027	1950	1950	1950	1950	0
70	20250509	171300	51553027	1950	1950	1950	1950	0
71	20250509	171200	51553027	1950	1950	1950	1950	0
72	20250509	171100	51553027	1950	1950	1950	1950	0
73	20250509	171000	51553027	1950	1950	1950	1950	0
74	20250509	170900	51553027	1950	1950	1950	1950	0
75	20250509	170800	51553027	1950	1950	1950	1950	0
76	20250509	170700	51553027	1950	1950	1950	1950	0
77	20250509	170600	51553027	1950	1950	1950	1950	0
78	20250509	170500	51553027	1950	1950	1950	1950	0
79	20250509	170400	51553027	1950	1950	1950	1950	0
80	20250509	170300	51553027	1950	1950	1950	1950	0
81	20250509	170200	51553027	1950	1950	1950	1950	0
82	20250509	170100	51553027	1950	1950	1950	1950	0
83	20250509	170000	51553027	1950	1950	1950	1950	0
84	20250509	165900	51553027	1950	1950	1950	1950	0
85	20250509	165800	51553027	1950	1950	1950	1950	0
86	20250509	165700	51553027	1950	1950	1950	1950	0
87	20250509	165600	51553027	1950	1950	1950	1950	0
88	20250509	165500	51553027	1950	1950	1950	1950	0
89	20250509	165400	51553027	1950	1950	1950	1950	0
90	20250509	165300	51553027	1950	1950	1950	1950	0
91	20250509	165200	51553027	1950	1950	1950	1950	0
92	20250509	165100	51553027	1950	1950	1950	1950	248
93	20250509	165000	51553027	1950	1950	1950	1950	0
94	20250509	164900	51553027	1950	1950	1950	1950	0
95	20250509	164800	51553027	1950	1950	1950	1950	0
96	20250509	164700	51553027	1950	1950	1950	1950	0
97	20250509	164600	51553027	1950	1950	1950	1950	0
98	20250509	164500	51553027	1950	1950	1950	1950	0
99	20250509	164400	51553027	1950	1950	1950	1950	0
100	20250509	164300	51553027	1950	1950	1950	1950	0
101	20250509	164200	51553027	1950	1950	1950	1950	0
102	20250509	164100	51553027	1950	1950	1950	1950	0
103	20250509	164000	51553027	1950	1950	1950	1950	0
104	20250509	163900	51553027	1950	1950	1950	1950	0
105	20250509	163800	51553027	1950	1950	1950	1950	0
106	20250509	163700	51553027	1950	1950	1950	1950	0
107	20250509	163600	51553027	1950	1950	1950	1950	0
108	20250509	163500	51553027	1950	1950	1950	1950	0
109	20250509	163400	51553027	1950	1950	1950	1950	0
110	20250509	163300	51553027	1950	1950	1950	1950	0
111	20250509	163200	51553027	1950	1950	1950	1950	0
112	20250509	163100	51553027	1950	1950	1950	1950	0
113	20250509	163000	51553027	1950	1950	1950	1950	0
114	20250509	162900	51553027	1950	1950	1950	1950	0
115	20250509	162800	51553027	1950	1950	1950	1950	0
116	20250509	162700	51553027	1950	1950	1950	1950	0
117	20250509	162600	51553027	1950	1950	1950	1950	0
118	20250509	162500	51553027	1950	1950	1950	1950	0
119	20250509	162400	51553027	1950	1950	1950	1950	0
120	20250509	162300	51553027	1950	1950	1950	1950	0
121	20250509	162200	51553027	1950	1950	1950	1950	0
122	20250509	162100	51553027	1950	1950	1950	1950	248
123	20250509	162000	51553027	1950	1950	1950	1950	0
124	20250509	161900	51553027	1950	1950	1950	1950	0
125	20250509	161800	51553027	1950	1950	1950	1950	0
126	20250509	161700	51553027	1950	1950	1950	1950	0
127	20250509	161600	51553027	1950	1950	1950	1950	0
128	20250509	161500	51553027	1950	1950	1950	1950	0
129	20250509	161400	51553027	1950	1950	1950	1950	0
130	20250509	161300	51553027	1950	1950	1950	1950	0
131	20250509	161200	51553027	1950	1950	1950	1950	0
132	20250509	161100	51553027	1950	1950	1950	1950	0
133	20250509	161000	51553027	1950	1950	1950	1950	0
134	20250509	160900	51553027	1950	1950	1950	1950	0
135	20250509	160800	51553027	1950	1950	1950	1950	0
136	20250509	160700	51553027	1950	1950	1950	1950	0
137	20250509	160600	51553027	1950	1950	1950	1950	0
138	20250509	160500	51553027	1950	1950	1950	1950	0
139	20250509	160400	51553027	1950	1950	1950	1950	0
140	20250509	160300	51553027	1950	1950	1950	1950	0
141	20250509	160200	51553027	1950	1950	1950	1950	0
142	20250509	160100	51553027	1950	1950	1950	1950	0
143	20250509	160000	51553027	1950	1950	1950	1950	0
144	20250509	155900	51553027	1950	1950	1950	1950	0
145	20250509	155800	51553027	1950	1950	1950	1950	0
146	20250509	155700	51553027	1950	1950	1950	1950	0
147	20250509	155600	51553027	1950	1950	1950	1950	0
148	20250509	155500	51553027	1950	1950	1950	1950	0
149	20250509	155400	51553027	1950	1950	1950	1950	0
150	20250509	155300	51553027	1950	1950	1950	1950	0
151	20250509	155200	51553027	1950	1950	1950	1950	0
152	20250509	155100	51553027	1950	1950	1950	1950	248
153	20250509	155000	51553027	1950	1950	1950	1950	0
154	20250509	154900	51553027	1950	1950	1950	1950	0
155	20250509	154800	51553027	1950	1950	1950	1950	0
156	20250509	154700	51553027	1950	1950	1950	1950	0
157	20250509	154600	51553027	1950	1950	1950	1950	0
158	20250509	154500	51553027	1950	1950	1950	1950	0
159	20250509	154400	51553027	1950	1950	1950	1950	0
160	20250509	154300	51553027	1950	1950	1950	1950	0
161	20250509	154200	51553027	1950	1950	1950	1950	0
162	20250509	154100	51553027	1950	1950	1950	1950	0
163	20250509	154000	51553027	1950	1950	1950	1950	0
164	20250509	153900	51553027	1950	1950	1950	1950	0
165	20250509	153800	51553027	1950	1950	1950	1950	0
166	20250509	153700	51553027	1950	1950	1950	1950	0
167	20250509	153600	51553027	1950	1950	1950	1950	0
168	20250509	153500	51553027	1950	1950	1950	1950	0
169	20250509	153400	51553027	1950	1950	1950	1950	0
170	20250509	153300	51553027	1950	1950	1950	1950	0
171	20250509	153200	51553027	1950	1950	1950	1950	0
172	20250509	153100	51553027	1950	1950	1950	1950	0
173	20250509	153000	51553027	1950	1950	1950	1950	248
174	20250509	152900	51069427	1955	1955	1955	1955	0
175	20250509	152800	51069427	1955	1955	1955	1955	0
176	20250509	152700	51069427	1955	1955	1955	1955	0
177	20250509	152600	51069427	1955	1955	1955	1955	0
178	20250509	152500	51069427	1955	1955	1955	1955	0
179	20250509	152400	51069427	1955	1955	1955	1955	0
180	20250509	152300	51069427	1955	1955	1955	1955	0
181	20250509	152200	51069427	1955	1955	1955	1955	0
182	20250509	152100	51069427	1955	1955	1955	1955	0
183	20250509	152000	51069427	1955	1955	1955	1955	0
184	20250509	151900	51069427	1955	1922	1955	1922	561
185	20250509	151800	49984018	1922	1922	1922	1922	0
186	20250509	151700	49984018	1922	1922	1922	1922	0
187	20250509	151600	49984018	1922	1922	1922	1922	0
188	20250509	151500	49984018	1922	1922	1922	1922	0
189	20250509	151400	49984018	1922	1922	1922	1922	0
190	20250509	151300	49984018	1922	1922	1922	1922	0
191	20250509	151200	49984018	1922	1922	1922	1922	0
192	20250509	151100	49984018	1922	1922	1922	1922	0
193	20250509	151000	49984018	1922	1922	1922	1922	0
194	20250509	150900	49984018	1922	1922	1922	1922	0
195	20250509	150800	49984018	1922	1922	1922	1922	0
196	20250509	150700	49984018	1922	1923	1923	1922	693
197	20250509	150600	48651989	1928	1923	1928	1923	18
198	20250509	150500	48617370	1923	1923	1923	1923	0
199	20250509	150400	48617370	1923	1923	1923	1923	0
200	20250509	150300	48617370	1923	1923	1923	1923	0
201	20250509	150200	48617370	1923	1923	1923	1923	0
202	20250509	150100	48617370	1923	1923	1923	1923	0
203	20250509	150000	48617370	1923	1923	1923	1923	0
204	20250509	145900	48617370	1923	1923	1923	1923	0
205	20250509	145800	48617370	1923	1923	1923	1923	0
206	20250509	145700	48617370	1923	1923	1923	1923	0
207	20250509	145600	48617370	1923	1923	1923	1923	0
208	20250509	145500	48617370	1923	1923	1923	1923	0
209	20250509	145400	48617370	1923	1923	1923	1923	0
210	20250509	145300	48617370	1923	1923	1923	1923	190
211	20250509	145200	48252000	1923	1926	1926	1923	800
212	20250509	145100	46712584	1928	1928	1928	1928	0
213	20250509	145000	46712584	1928	1928	1928	1928	0
214	20250509	144900	46712584	1928	1928	1928	1928	0
215	20250509	144800	46712584	1928	1928	1928	1928	100
216	20250509	144700	46519784	1926	1926	1926	1926	0
217	20250509	144600	46519784	1926	1926	1926	1926	1
218	20250509	144500	46517858	1928	1928	1928	1928	0
219	20250509	144400	46517858	1928	1928	1928	1928	1
220	20250509	144300	46515930	1928	1928	1928	1928	0
221	20250509	144200	46515930	1928	1928	1928	1928	0
222	20250509	144100	46515930	1928	1928	1928	1928	0
223	20250509	144000	46515930	1928	1928	1928	1928	0
224	20250509	143900	46515930	1928	1928	1928	1928	0
225	20250509	143800	46515930	1928	1928	1928	1928	0
226	20250509	143700	46515930	1928	1928	1928	1928	0
227	20250509	143600	46515930	1928	1928	1928	1928	0
228	20250509	143500	46515930	1928	1928	1928	1928	0
229	20250509	143400	46515930	1928	1928	1928	1928	0
230	20250509	143300	46515930	1928	1928	1928	1928	0
231	20250509	143200	46515930	1928	1928	1928	1928	0
232	20250509	143100	46515930	1928	1928	1928	1928	0
233	20250509	143000	46515930	1928	1928	1928	1928	0
234	20250509	142900	46515930	1928	1928	1928	1928	3
235	20250509	142800	46510146	1928	1928	1928	1928	0
236	20250509	142700	46510146	1928	1928	1928	1928	0
237	20250509	142600	46510146	1928	1928	1928	1928	0
238	20250509	142500	46510146	1928	1928	1928	1928	0
239	20250509	142400	46510146	1928	1928	1928	1928	1
240	20250509	142300	46508218	1928	1928	1928	1928	0
241	20250509	142200	46508218	1928	1928	1928	1928	0
242	20250509	142100	46508218	1928	1928	1928	1928	0
243	20250509	142000	46508218	1928	1928	1928	1928	0
244	20250509	141900	46508218	1928	1924	1928	1924	175
245	20250509	141800	46171490	1925	1925	1925	1925	164
246	20250509	141700	45855790	1929	1929	1929	1929	0
247	20250509	141600	45855790	1929	1929	1929	1929	0
248	20250509	141500	45855790	1929	1929	1929	1929	0
249	20250509	141400	45855790	1929	1929	1929	1929	0
250	20250509	141300	45855790	1929	1929	1929	1929	0
251	20250509	141200	45855790	1929	1929	1929	1929	0
252	20250509	141100	45855790	1929	1929	1929	1929	0
253	20250509	141000	45855790	1929	1929	1929	1929	0
254	20250509	140900	45855790	1929	1929	1929	1929	0
255	20250509	140800	45855790	1929	1929	1929	1929	0
256	20250509	140700	45855790	1929	1929	1929	1929	0
257	20250509	140600	45855790	1929	1929	1929	1929	0
258	20250509	140500	45855790	1929	1929	1929	1925	312
259	20250509	140400	45255084	1929	1929	1929	1929	0
260	20250509	140300	45255084	1929	1929	1929	1929	0
261	20250509	140200	45255084	1929	1929	1929	1929	0
262	20250509	140100	45255084	1929	1929	1929	1929	0
263	20250509	140000	45255084	1929	1929	1929	1929	9
264	20250509	135900	45237723	1930	1930	1930	1930	0
265	20250509	135800	45237723	1930	1930	1930	1930	0
266	20250509	135700	45237723	1930	1930	1930	1930	0
267	20250509	135600	45237723	1930	1930	1930	1930	0
268	20250509	135500	45237723	1930	1930	1930	1930	0
269	20250509	135400	45237723	1930	1930	1930	1930	0
270	20250509	135300	45237723	1930	1930	1930	1930	0
271	20250509	135200	45237723	1930	1930	1930	1930	0
272	20250509	135100	45237723	1930	1930	1930	1930	0
273	20250509	135000	45237723	1930	1930	1930	1930	0
274	20250509	134900	45237723	1930	1930	1930	1930	0
275	20250509	134800	45237723	1930	1930	1930	1930	0
276	20250509	134700	45237723	1930	1930	1930	1930	0
277	20250509	134600	45237723	1930	1930	1930	1930	0
278	20250509	134500	45237723	1930	1930	1930	1930	0
279	20250509	134400	45237723	1930	1930	1930	1930	0
280	20250509	134300	45237723	1930	1930	1930	1930	0
281	20250509	134200	45237723	1930	1930	1930	1930	0
282	20250509	134100	45237723	1930	1930	1930	1930	0
283	20250509	134000	45237723	1930	1930	1930	1930	0
284	20250509	133900	45237723	1930	1930	1930	1930	0
285	20250509	133800	45237723	1930	1930	1930	1930	0
286	20250509	133700	45237723	1930	1930	1930	1930	0
287	20250509	133600	45237723	1930	1930	1930	1930	0
288	20250509	133500	45237723	1930	1930	1930	1930	0
289	20250509	133400	45237723	1930	1930	1930	1930	0
290	20250509	133300	45237723	1930	1930	1930	1930	0
291	20250509	133200	45237723	1930	1930	1930	1930	0
292	20250509	133100	45237723	1930	1930	1930	1930	0
293	20250509	133000	45237723	1930	1930	1930	1930	0
294	20250509	132900	45237723	1930	1930	1930	1930	0
295	20250509	132800	45237723	1930	1930	1930	1930	0
296	20250509	132700	45237723	1930	1930	1930	1930	0
297	20250509	132600	45237723	1930	1930	1930	1930	0
298	20250509	132500	45237723	1930	1930	1930	1930	0
299	20250509	132400	45237723	1930	1930	1930	1930	0
300	20250509	132300	45237723	1930	1930	1930	1930	0
301	20250509	132200	45237723	1930	1930	1930	1930	0
302	20250509	132100	45237723	1930	1930	1930	1930	0
303	20250509	132000	45237723	1930	1930	1930	1930	0
304	20250509	131900	45237723	1930	1930	1930	1930	0
305	20250509	131800	45237723	1930	1930	1930	1930	0
306	20250509	131700	45237723	1930	1930	1930	1930	0
307	20250509	131600	45237723	1930	1930	1930	1930	0
308	20250509	131500	45237723	1930	1930	1930	1930	0
309	20250509	131400	45237723	1930	1930	1930	1930	0
310	20250509	131300	45237723	1930	1930	1930	1930	0
311	20250509	131200	45237723	1930	1930	1930	1930	0
312	20250509	131100	45237723	1930	1930	1930	1930	0
313	20250509	131000	45237723	1930	1930	1930	1930	0
314	20250509	130900	45237723	1930	1930	1930	1930	0
315	20250509	130800	45237723	1930	1930	1930	1930	0
316	20250509	130700	45237723	1930	1930	1930	1930	0
317	20250509	130600	45237723	1930	1930	1930	1930	0
318	20250509	130500	45237723	1930	1930	1930	1930	0
319	20250509	130400	45237723	1930	1930	1930	1930	0
320	20250509	130300	45237723	1930	1930	1930	1930	0
321	20250509	130200	45237723	1930	1930	1930	1930	0
322	20250509	130100	45237723	1930	1930	1930	1930	0
323	20250509	130000	45237723	1930	1930	1930	1930	0
324	20250509	125900	45237723	1930	1930	1930	1930	0
325	20250509	125800	45237723	1930	1930	1930	1930	0
326	20250509	125700	45237723	1930	1930	1930	1930	0
327	20250509	125600	45237723	1930	1930	1930	1930	0
328	20250509	125500	45237723	1930	1930	1930	1930	0
329	20250509	125400	45237723	1930	1930	1930	1930	0
330	20250509	125300	45237723	1930	1930	1930	1930	0
331	20250509	125200	45237723	1930	1930	1930	1930	0
332	20250509	125100	45237723	1930	1930	1930	1930	0
333	20250509	125000	45237723	1930	1930	1930	1930	12
334	20250509	124900	45214563	1931	1931	1931	1931	0
335	20250509	124800	45214563	1931	1931	1931	1931	0
336	20250509	124700	45214563	1931	1931	1931	1931	0
337	20250509	124600	45214563	1931	1931	1931	1931	0
338	20250509	124500	45214563	1931	1931	1931	1931	0
339	20250509	124400	45214563	1931	1931	1931	1931	10
340	20250509	124300	45195253	1931	1931	1931	1931	0
341	20250509	124200	45195253	1931	1931	1931	1931	0
342	20250509	124100	45195253	1931	1931	1931	1931	0
343	20250509	124000	45195253	1931	1931	1931	1931	0
344	20250509	123900	45195253	1931	1931	1931	1931	0
345	20250509	123800	45195253	1931	1931	1931	1931	0
346	20250509	123700	45195253	1931	1930	1931	1930	189
347	20250509	123600	44830479	1931	1931	1931	1931	0
348	20250509	123500	44830479	1931	1931	1931	1931	0
349	20250509	123400	44830479	1931	1931	1931	1931	0
350	20250509	123300	44830479	1931	1931	1931	1931	0
351	20250509	123200	44830479	1931	1931	1931	1931	0
352	20250509	123100	44830479	1931	1931	1931	1931	90
353	20250509	123000	44656689	1931	1931	1931	1931	0
354	20250509	122900	44656689	1931	1931	1931	1931	0
355	20250509	122800	44656689	1931	1931	1931	1931	0
356	20250509	122700	44656689	1931	1931	1931	1931	0
357	20250509	122600	44656689	1931	1931	1931	1931	0
358	20250509	122500	44656689	1931	1931	1931	1931	0
359	20250509	122400	44656689	1931	1931	1931	1931	0
360	20250509	122300	44656689	1931	1931	1931	1931	0
361	20250509	122200	44656689	1931	1931	1931	1931	0
362	20250509	122100	44656689	1931	1931	1931	1931	0
363	20250509	122000	44656689	1931	1931	1931	1931	0
364	20250509	121900	44656689	1931	1931	1931	1931	0
365	20250509	121800	44656689	1931	1931	1931	1931	0
366	20250509	121700	44656689	1931	1931	1931	1931	0
367	20250509	121600	44656689	1931	1931	1931	1931	0
368	20250509	121500	44656689	1931	1931	1931	1931	0
369	20250509	121400	44656689	1931	1931	1931	1931	0
370	20250509	121300	44656689	1931	1931	1931	1931	0
371	20250509	121200	44656689	1931	1931	1931	1931	0
372	20250509	121100	44656689	1931	1931	1931	1931	0
373	20250509	121000	44656689	1931	1931	1931	1931	0
374	20250509	120900	44656689	1931	1931	1931	1931	0
375	20250509	120800	44656689	1931	1931	1931	1931	0
376	20250509	120700	44656689	1931	1931	1931	1931	0
377	20250509	120600	44656689	1931	1931	1931	1931	0
378	20250509	120500	44656689	1931	1931	1931	1931	0
379	20250509	120400	44656689	1931	1931	1931	1931	0
380	20250509	120300	44656689	1931	1931	1931	1931	0
381	20250509	120200	44656689	1931	1931	1931	1931	0
382	20250509	120100	44656689	1931	1931	1931	1931	0
383	20250509	120000	44656689	1931	1931	1931	1931	0
384	20250509	115900	44656689	1931	1931	1931	1931	0
385	20250509	115800	44656689	1931	1931	1931	1931	0
386	20250509	115700	44656689	1931	1931	1931	1931	2
387	20250509	115600	44652827	1931	1931	1931	1931	0
388	20250509	115500	44652827	1931	1931	1931	1931	0
389	20250509	115400	44652827	1931	1931	1931	1931	0
390	20250509	115300	44652827	1931	1931	1931	1931	0
391	20250509	115200	44652827	1931	1931	1931	1931	0
392	20250509	115100	44652827	1931	1931	1931	1931	0
393	20250509	115000	44652827	1931	1931	1931	1931	0
394	20250509	114900	44652827	1931	1931	1931	1931	0
395	20250509	114800	44652827	1931	1931	1931	1931	0
396	20250509	114700	44652827	1931	1931	1931	1931	0
397	20250509	114600	44652827	1931	1931	1931	1931	0
398	20250509	114500	44652827	1931	1931	1931	1931	0
399	20250509	114400	44652827	1931	1931	1931	1931	0
400	20250509	114300	44652827	1931	1931	1931	1931	0
401	20250509	114200	44652827	1931	1931	1931	1931	2
402	20250509	114100	44648965	1931	1931	1931	1931	0
403	20250509	114000	44648965	1931	1931	1931	1931	0
404	20250509	113900	44648965	1931	1931	1931	1931	0
405	20250509	113800	44648965	1931	1931	1931	1931	0
406	20250509	113700	44648965	1931	1931	1931	1931	0
407	20250509	113600	44648965	1931	1931	1931	1931	0
408	20250509	113500	44648965	1931	1931	1931	1931	0
409	20250509	113400	44648965	1931	1931	1931	1931	0
410	20250509	113300	44648965	1931	1931	1931	1931	0
411	20250509	113200	44648965	1931	1931	1931	1931	0
412	20250509	113100	44648965	1931	1931	1931	1931	0
413	20250509	113000	44648965	1931	1931	1931	1931	0
414	20250509	112900	44648965	1931	1931	1931	1931	0
415	20250509	112800	44648965	1931	1931	1931	1931	55
416	20250509	112700	44542760	1931	1930	1931	1930	103
417	20250509	112600	44343868	1931	1931	1931	1931	0
418	20250509	112500	44343868	1931	1931	1931	1931	0
419	20250509	112400	44343868	1931	1931	1931	1931	0
420	20250509	112300	44343868	1931	1931	1931	1931	0
421	20250509	112200	44343868	1931	1931	1931	1931	1
422	20250509	112100	44341937	1931	1931	1931	1931	0
423	20250509	112000	44341937	1931	1931	1931	1931	0
424	20250509	111900	44341937	1931	1931	1931	1931	0
425	20250509	111800	44341937	1931	1931	1931	1931	0
426	20250509	111700	44341937	1931	1931	1931	1931	0
427	20250509	111600	44341937	1931	1931	1931	1931	0
428	20250509	111500	44341937	1931	1931	1931	1931	0
429	20250509	111400	44341937	1931	1931	1931	1931	0
430	20250509	111300	44341937	1931	1931	1931	1931	0
431	20250509	111200	44341937	1931	1931	1931	1931	10
432	20250509	111100	44322627	1930	1930	1930	1930	0
433	20250509	111000	44322627	1930	1930	1930	1930	0
434	20250509	110900	44322627	1930	1930	1930	1930	12
435	20250509	110800	44299467	1930	1930	1930	1930	0
436	20250509	110700	44299467	1930	1930	1930	1930	2
437	20250509	110600	44295607	1924	1924	1924	1924	0
438	20250509	110500	44295607	1924	1924	1924	1924	0
439	20250509	110400	44295607	1924	1924	1924	1924	0
440	20250509	110300	44295607	1924	1924	1924	1924	0
441	20250509	110200	44295607	1924	1924	1924	1924	0
442	20250509	110100	44295607	1924	1924	1924	1924	0
443	20250509	110000	44295607	1924	1924	1924	1924	0
444	20250509	105900	44295607	1924	1924	1924	1924	0
445	20250509	105800	44295607	1924	1924	1924	1924	0
446	20250509	105700	44295607	1924	1924	1924	1924	0
447	20250509	105600	44295607	1924	1924	1924	1924	0
448	20250509	105500	44295607	1924	1924	1924	1924	0
449	20250509	105400	44295607	1924	1924	1924	1924	0
450	20250509	105300	44295607	1924	1924	1924	1924	0
451	20250509	105200	44295607	1924	1924	1924	1924	0
452	20250509	105100	44295607	1924	1924	1924	1924	0
453	20250509	105000	44295607	1924	1924	1924	1924	0
454	20250509	104900	44295607	1924	1924	1924	1924	0
455	20250509	104800	44295607	1924	1924	1924	1924	0
456	20250509	104700	44295607	1924	1924	1924	1924	0
457	20250509	104600	44295607	1924	1924	1924	1924	0
458	20250509	104500	44295607	1924	1924	1924	1924	0
459	20250509	104400	44295607	1924	1924	1924	1924	0
460	20250509	104300	44295607	1924	1924	1924	1924	300
461	20250509	104200	43718407	1924	1924	1924	1924	0
462	20250509	104100	43718407	1924	1924	1924	1924	0
463	20250509	104000	43718407	1924	1924	1924	1924	0
464	20250509	103900	43718407	1924	1924	1924	1924	0
465	20250509	103800	43718407	1924	1924	1924	1924	3
466	20250509	103700	43712635	1923	1923	1923	1923	0
467	20250509	103600	43712635	1923	1923	1923	1923	0
468	20250509	103500	43712635	1923	1923	1923	1923	0
469	20250509	103400	43712635	1923	1923	1923	1923	0
470	20250509	103300	43712635	1923	1923	1923	1923	0
471	20250509	103200	43712635	1923	1923	1923	1923	0
472	20250509	103100	43712635	1923	1923	1923	1923	0
473	20250509	103000	43712635	1923	1923	1923	1923	0
474	20250509	102900	43712635	1923	1923	1923	1923	0
475	20250509	102800	43712635	1923	1928	1928	1923	905
476	20250509	102700	41972148	1933	1933	1933	1933	0
477	20250509	102600	41972148	1933	1933	1933	1933	25
478	20250509	102500	41923823	1936	1936	1936	1936	1
479	20250509	102400	41921887	1935	1935	1935	1935	0
480	20250509	102300	41921887	1935	1935	1935	1935	0
481	20250509	102200	41921887	1935	1935	1935	1935	25
482	20250509	102100	41873512	1936	1936	1936	1936	0
483	20250509	102000	41873512	1936	1936	1936	1936	0
484	20250509	101900	41873512	1936	1924	1936	1924	2
485	20250509	101800	41869652	1924	1924	1924	1924	133
486	20250509	101700	41613760	1922	1923	1923	1922	170
487	20250509	101600	41286880	1922	1929	1929	1922	100
488	20250509	101500	41094169	1929	1929	1929	1929	500
489	20250509	101400	40129669	1929	1930	1937	1929	554
490	20250509	101300	39060409	1937	1930	1937	1930	570
491	20250509	101200	37960197	1929	1929	1929	1929	0
492	20250509	101100	37960197	1929	1929	1929	1929	0
493	20250509	101000	37960197	1929	1929	1929	1929	0
494	20250509	100900	37960197	1929	1929	1929	1929	0
495	20250509	100800	37960197	1929	1929	1929	1929	0
496	20250509	100700	37960197	1929	1937	1937	1929	331
497	20250509	100600	37320264	1937	1938	1938	1937	10000
498	20250509	100500	17950254	1940	1940	1940	1940	0
499	20250509	100400	17950254	1940	1940	1940	1940	0
500	20250509	100300	17950254	1940	1941	1941	1940	1245
501	20250509	100200	15534772	1941	1941	1941	1941	0
502	20250509	100100	15534772	1941	1941	1941	1941	0
503	20250509	100000	15534772	1941	1941	1941	1941	0
504	20250509	095900	15534772	1941	1941	1941	1941	0
505	20250509	095800	15534772	1941	1941	1941	1941	68
506	20250509	095700	15402784	1942	1943	1943	1942	282
507	20250509	095600	14855018	1943	1943	1943	1943	0
508	20250509	095500	14855018	1943	1943	1943	1943	0
509	20250509	095400	14855018	1943	1943	1943	1943	99
510	20250509	095300	14662661	1945	1945	1945	1945	41
511	20250509	095200	14582916	1956	1956	1956	1956	0
512	20250509	095100	14582916	1956	1956	1956	1956	0
513	20250509	095000	14582916	1956	1956	1956	1956	0
514	20250509	094900	14582916	1956	1956	1956	1956	0
515	20250509	094800	14582916	1956	1956	1956	1956	0
516	20250509	094700	14582916	1956	1956	1956	1956	0
517	20250509	094600	14582916	1956	1956	1956	1956	0
518	20250509	094500	14582916	1956	1956	1956	1956	395
519	20250509	094400	13810296	1941	1941	1941	1941	0
520	20250509	094300	13810296	1941	1941	1941	1941	0
521	20250509	094200	13810296	1941	1941	1941	1941	0
522	20250509	094100	13810296	1941	1941	1941	1941	0
523	20250509	094000	13810296	1941	1941	1941	1941	0
524	20250509	093900	13810296	1941	1941	1941	1941	0
525	20250509	093800	13810296	1941	1941	1941	1941	0
526	20250509	093700	13810296	1941	1941	1941	1941	0
527	20250509	093600	13810296	1941	1941	1941	1941	0
528	20250509	093500	13810296	1941	1941	1941	1941	0
529	20250509	093400	13810296	1941	1941	1941	1941	0
530	20250509	093300	13810296	1941	1941	1941	1941	0
531	20250509	093200	13810296	1941	1941	1941	1941	0
532	20250509	093100	13810296	1941	1941	1941	1941	0
533	20250509	093000	13810296	1941	1941	1941	1941	0
534	20250509	092900	13810296	1941	1941	1941	1941	7
535	20250509	092800	13796709	1942	1942	1942	1942	0
536	20250509	092700	13796709	1942	1942	1942	1942	0
537	20250509	092600	13796709	1942	1942	1942	1942	0
538	20250509	092500	13796709	1942	1942	1942	1942	0
539	20250509	092400	13796709	1942	1942	1942	1942	0
540	20250509	092300	13796709	1942	1948	1948	1942	5629
541	20250509	092200	2862921	1947	1947	1947	1947	0
542	20250509	092100	2862921	1947	1947	1947	1947	0
543	20250509	092000	2862921	1947	1947	1947	1947	0
544	20250509	091900	2862921	1947	1947	1947	1947	0
545	20250509	091800	2862921	1947	1947	1947	1947	0
546	20250509	091700	2862921	1947	1947	1947	1947	0
547	20250509	091600	2862921	1947	1947	1947	1947	0
548	20250509	091500	2862921	1947	1952	1952	1947	339
549	20250509	091400	2201833	1957	1957	1957	1957	10
550	20250509	091300	2182263	1959	1959	1959	1959	10
551	20250509	091200	2162673	1961	1961	1961	1961	0
552	20250509	091100	2162673	1961	1963	1963	1961	15
553	20250509	091000	2133248	1964	1964	1964	1964	0
554	20250509	090900	2133248	1964	1964	1964	1964	0
555	20250509	090800	2133248	1964	1964	1964	1964	105
556	20250509	090700	1927028	1965	1965	1965	1965	0
557	20250509	090600	1927028	1965	1965	1965	1965	0
558	20250509	090500	1927028	1965	1967	1967	1965	50
559	20250509	090400	1828728	1969	1969	1969	1969	0
560	20250509	090300	1828728	1969	1969	1969	1969	0
561	20250509	090200	1828728	1969	1969	1969	1969	0
562	20250509	090100	1828728	1969	1960	1969	1960	281
563	20250509	090000	1276949	1960	1960	1960	1956	652