KissMeData/002920/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182300	155838843	1929	1929	1929	1929	154
3	20250509	182200	155838843	1929	1929	1929	1929	0
4	20250509	182100	155838843	1929	1929	1929	1929	0
5	20250509	182000	155838843	1929	1929	1929	1929	0
6	20250509	181900	155838843	1929	1929	1929	1929	0
7	20250509	181800	155838843	1929	1929	1929	1929	0
8	20250509	181700	155838843	1929	1929	1929	1929	0
9	20250509	181600	155838843	1929	1929	1929	1929	0
10	20250509	181500	155838843	1929	1929	1929	1929	0
11	20250509	181400	155838843	1929	1929	1929	1929	0
12	20250509	181300	155838843	1929	1929	1929	1929	0
13	20250509	181200	155838843	1929	1929	1929	1929	0
14	20250509	181100	155838843	1929	1929	1929	1929	0
15	20250509	181000	155838843	1929	1929	1929	1929	0
16	20250509	180900	155838843	1929	1929	1929	1929	0
17	20250509	180800	155838843	1929	1929	1929	1929	0
18	20250509	180700	155838843	1929	1929	1929	1929	0
19	20250509	180600	155838843	1929	1929	1929	1929	0
20	20250509	180500	155838843	1929	1929	1929	1929	0
21	20250509	180400	155838843	1929	1929	1929	1929	0
22	20250509	180300	155838843	1929	1929	1929	1929	0
23	20250509	180200	155838843	1929	1929	1929	1929	0
24	20250509	180100	155838843	1929	1929	1929	1929	0
25	20250509	180000	155838843	1929	1929	1929	1929	0
26	20250509	175900	155838843	1929	1929	1929	1929	0
27	20250509	175800	155838843	1929	1929	1929	1929	0
28	20250509	175700	155838843	1929	1929	1929	1929	0
29	20250509	175600	155838843	1929	1929	1929	1929	0
30	20250509	175500	155838843	1929	1929	1929	1929	0
31	20250509	175400	155838843	1929	1929	1929	1929	0
32	20250509	175300	155838843	1929	1929	1929	1929	154
33	20250509	175200	155838843	1929	1929	1929	1929	0
34	20250509	175100	155838843	1929	1929	1929	1929	0
35	20250509	175000	155838843	1929	1929	1929	1929	0
36	20250509	174900	155838843	1929	1929	1929	1929	0
37	20250509	174800	155838843	1929	1929	1929	1929	0
38	20250509	174700	155838843	1929	1929	1929	1929	0
39	20250509	174600	155838843	1929	1929	1929	1929	0
40	20250509	174500	155838843	1929	1929	1929	1929	0
41	20250509	174400	155838843	1929	1929	1929	1929	0
42	20250509	174300	155838843	1929	1929	1929	1929	0
43	20250509	174200	155838843	1929	1929	1929	1929	0
44	20250509	174100	155838843	1929	1929	1929	1929	0
45	20250509	174000	155838843	1929	1929	1929	1929	0
46	20250509	173900	155838843	1929	1929	1929	1929	0
47	20250509	173800	155838843	1929	1929	1929	1929	0
48	20250509	173700	155838843	1929	1929	1929	1929	0
49	20250509	173600	155838843	1929	1929	1929	1929	0
50	20250509	173500	155838843	1929	1929	1929	1929	0
51	20250509	173400	155838843	1929	1929	1929	1929	0
52	20250509	173300	155838843	1929	1929	1929	1929	0
53	20250509	173200	155838843	1929	1929	1929	1929	0
54	20250509	173100	155838843	1929	1929	1929	1929	0
55	20250509	173000	155838843	1929	1929	1929	1929	0
56	20250509	172900	155838843	1929	1929	1929	1929	0
57	20250509	172800	155838843	1929	1929	1929	1929	0
58	20250509	172700	155838843	1929	1929	1929	1929	0
59	20250509	172600	155838843	1929	1929	1929	1929	0
60	20250509	172500	155838843	1929	1929	1929	1929	0
61	20250509	172400	155838843	1929	1929	1929	1929	0
62	20250509	172300	155838843	1929	1929	1929	1929	154
63	20250509	172200	155838843	1929	1929	1929	1929	0
64	20250509	172100	155838843	1929	1929	1929	1929	0
65	20250509	172000	155838843	1929	1929	1929	1929	0
66	20250509	171900	155838843	1929	1929	1929	1929	0
67	20250509	171800	155838843	1929	1929	1929	1929	0
68	20250509	171700	155838843	1929	1929	1929	1929	0
69	20250509	171600	155838843	1929	1929	1929	1929	0
70	20250509	171500	155838843	1929	1929	1929	1929	0
71	20250509	171400	155838843	1929	1929	1929	1929	0
72	20250509	171300	155838843	1929	1929	1929	1929	0
73	20250509	171200	155838843	1929	1929	1929	1929	0
74	20250509	171100	155838843	1929	1929	1929	1929	0
75	20250509	171000	155838843	1929	1929	1929	1929	0
76	20250509	170900	155838843	1929	1929	1929	1929	0
77	20250509	170800	155838843	1929	1929	1929	1929	0
78	20250509	170700	155838843	1929	1929	1929	1929	0
79	20250509	170600	155838843	1929	1929	1929	1929	0
80	20250509	170500	155838843	1929	1929	1929	1929	0
81	20250509	170400	155838843	1929	1929	1929	1929	0
82	20250509	170300	155838843	1929	1929	1929	1929	0
83	20250509	170200	155838843	1929	1929	1929	1929	0
84	20250509	170100	155838843	1929	1929	1929	1929	0
85	20250509	170000	155838843	1929	1929	1929	1929	0
86	20250509	165900	155838843	1929	1929	1929	1929	0
87	20250509	165800	155838843	1929	1929	1929	1929	0
88	20250509	165700	155838843	1929	1929	1929	1929	0
89	20250509	165600	155838843	1929	1929	1929	1929	0
90	20250509	165500	155838843	1929	1929	1929	1929	0
91	20250509	165400	155838843	1929	1929	1929	1929	0
92	20250509	165300	155838843	1929	1929	1929	1929	154
93	20250509	165200	155838843	1929	1929	1929	1929	0
94	20250509	165100	155838843	1929	1929	1929	1929	0
95	20250509	165000	155838843	1929	1929	1929	1929	0
96	20250509	164900	155838843	1929	1929	1929	1929	0
97	20250509	164800	155838843	1929	1929	1929	1929	0
98	20250509	164700	155838843	1929	1929	1929	1929	0
99	20250509	164600	155838843	1929	1929	1929	1929	0
100	20250509	164500	155838843	1929	1929	1929	1929	0
101	20250509	164400	155838843	1929	1929	1929	1929	0
102	20250509	164300	155838843	1929	1929	1929	1929	0
103	20250509	164200	155838843	1929	1929	1929	1929	0
104	20250509	164100	155838843	1929	1929	1929	1929	0
105	20250509	164000	155838843	1929	1929	1929	1929	0
106	20250509	163900	155838843	1929	1929	1929	1929	0
107	20250509	163800	155838843	1929	1929	1929	1929	0
108	20250509	163700	155838843	1929	1929	1929	1929	0
109	20250509	163600	155838843	1929	1929	1929	1929	0
110	20250509	163500	155838843	1929	1929	1929	1929	0
111	20250509	163400	155838843	1929	1929	1929	1929	0
112	20250509	163300	155838843	1929	1929	1929	1929	0
113	20250509	163200	155838843	1929	1929	1929	1929	0
114	20250509	163100	155838843	1929	1929	1929	1929	0
115	20250509	163000	155838843	1929	1929	1929	1929	0
116	20250509	162900	155838843	1929	1929	1929	1929	0
117	20250509	162800	155838843	1929	1929	1929	1929	0
118	20250509	162700	155838843	1929	1929	1929	1929	0
119	20250509	162600	155838843	1929	1929	1929	1929	0
120	20250509	162500	155838843	1929	1929	1929	1929	0
121	20250509	162400	155838843	1929	1929	1929	1929	0
122	20250509	162300	155838843	1929	1929	1929	1929	154
123	20250509	162200	155838843	1929	1929	1929	1929	0
124	20250509	162100	155838843	1929	1929	1929	1929	0
125	20250509	162000	155838843	1929	1929	1929	1929	0
126	20250509	161900	155838843	1929	1929	1929	1929	0
127	20250509	161800	155838843	1929	1929	1929	1929	0
128	20250509	161700	155838843	1929	1929	1929	1929	0
129	20250509	161600	155838843	1929	1929	1929	1929	0
130	20250509	161500	155838843	1929	1929	1929	1929	0
131	20250509	161400	155838843	1929	1929	1929	1929	0
132	20250509	161300	155838843	1929	1929	1929	1929	0
133	20250509	161200	155838843	1929	1929	1929	1929	0
134	20250509	161100	155838843	1929	1929	1929	1929	0
135	20250509	161000	155838843	1929	1929	1929	1929	0
136	20250509	160900	155838843	1929	1929	1929	1929	0
137	20250509	160800	155838843	1929	1929	1929	1929	0
138	20250509	160700	155838843	1929	1929	1929	1929	0
139	20250509	160600	155838843	1929	1929	1929	1929	0
140	20250509	160500	155838843	1929	1929	1929	1929	0
141	20250509	160400	155838843	1929	1929	1929	1929	0
142	20250509	160300	155838843	1929	1929	1929	1929	0
143	20250509	160200	155838843	1929	1929	1929	1929	0
144	20250509	160100	155838843	1929	1929	1929	1929	0
145	20250509	160000	155838843	1929	1929	1929	1929	0
146	20250509	155900	155838843	1929	1929	1929	1929	0
147	20250509	155800	155838843	1929	1929	1929	1929	0
148	20250509	155700	155838843	1929	1929	1929	1929	0
149	20250509	155600	155838843	1929	1929	1929	1929	0
150	20250509	155500	155838843	1929	1929	1929	1929	0
151	20250509	155400	155838843	1929	1929	1929	1929	0
152	20250509	155300	155838843	1929	1929	1929	1929	154
153	20250509	155200	155838843	1929	1929	1929	1929	0
154	20250509	155100	155838843	1929	1929	1929	1929	0
155	20250509	155000	155838843	1929	1929	1929	1929	0
156	20250509	154900	155838843	1929	1929	1929	1929	0
157	20250509	154800	155838843	1929	1929	1929	1929	0
158	20250509	154700	155838843	1929	1929	1929	1929	0
159	20250509	154600	155838843	1929	1929	1929	1929	0
160	20250509	154500	155838843	1929	1929	1929	1929	0
161	20250509	154400	155838843	1929	1929	1929	1929	0
162	20250509	154300	155838843	1929	1929	1929	1929	0
163	20250509	154200	155838843	1929	1929	1929	1929	0
164	20250509	154100	155838843	1929	1929	1929	1929	0
165	20250509	154000	155838843	1929	1929	1929	1929	0
166	20250509	153900	155838843	1929	1929	1929	1929	0
167	20250509	153800	155838843	1929	1929	1929	1929	0
168	20250509	153700	155838843	1929	1929	1929	1929	0
169	20250509	153600	155838843	1929	1929	1929	1929	0
170	20250509	153500	155838843	1929	1929	1929	1929	0
171	20250509	153400	155838843	1929	1929	1929	1929	0
172	20250509	153300	155838843	1929	1929	1929	1929	0
173	20250509	153200	155838843	1929	1929	1929	1929	0
174	20250509	153100	155838843	1929	1929	1929	1929	0
175	20250509	153000	155838843	1929	1929	1929	1929	154
176	20250509	152900	155541777	1929	1929	1929	1929	0
177	20250509	152800	155541777	1929	1929	1929	1929	0
178	20250509	152700	155541777	1929	1929	1929	1929	0
179	20250509	152600	155541777	1929	1929	1929	1929	0
180	20250509	152500	155541777	1929	1929	1929	1929	0
181	20250509	152400	155541777	1929	1929	1929	1929	0
182	20250509	152300	155541777	1929	1929	1929	1929	0
183	20250509	152200	155541777	1929	1929	1929	1929	0
184	20250509	152100	155541777	1929	1929	1929	1929	0
185	20250509	152000	155541777	1929	1929	1929	1929	0
186	20250509	151900	155541777	1929	1929	1929	1929	30
187	20250509	151800	155483907	1929	1929	1929	1929	48
188	20250509	151700	155391315	1929	1930	1930	1929	1940
189	20250509	151600	151649044	1931	1937	1937	1931	3751
190	20250509	151500	144395683	1939	1939	1939	1939	50
191	20250509	151400	144298733	1939	1939	1939	1939	50
192	20250509	151300	144201783	1939	1939	1939	1939	0
193	20250509	151200	144201783	1939	1939	1939	1939	0
194	20250509	151100	144201783	1939	1939	1939	1939	0
195	20250509	151000	144201783	1939	1939	1939	1939	0
196	20250509	150900	144201783	1939	1939	1939	1939	0
197	20250509	150800	144201783	1939	1939	1939	1939	0
198	20250509	150700	144201783	1939	1939	1939	1939	0
199	20250509	150600	144201783	1939	1939	1939	1939	0
200	20250509	150500	144201783	1939	1939	1939	1939	0
201	20250509	150400	144201783	1939	1939	1939	1939	0
202	20250509	150300	144201783	1939	1939	1939	1939	0
203	20250509	150200	144201783	1939	1939	1939	1939	0
204	20250509	150100	144201783	1939	1939	1939	1939	0
205	20250509	150000	144201783	1939	1939	1939	1939	0
206	20250509	145900	144201783	1939	1939	1939	1939	0
207	20250509	145800	144201783	1939	1939	1939	1939	0
208	20250509	145700	144201783	1939	1939	1939	1939	0
209	20250509	145600	144201783	1939	1939	1939	1939	0
210	20250509	145500	144201783	1939	1939	1939	1939	0
211	20250509	145400	144201783	1939	1939	1939	1939	0
212	20250509	145300	144201783	1939	1939	1939	1939	0
213	20250509	145200	144201783	1939	1939	1939	1939	0
214	20250509	145100	144201783	1939	1939	1939	1939	0
215	20250509	145000	144201783	1939	1939	1939	1939	0
216	20250509	144900	144201783	1939	1939	1939	1939	0
217	20250509	144800	144201783	1939	1939	1939	1939	1
218	20250509	144700	144199844	1938	1938	1938	1938	0
219	20250509	144600	144199844	1938	1938	1938	1938	0
220	20250509	144500	144199844	1938	1938	1938	1938	0
221	20250509	144400	144199844	1938	1938	1938	1938	0
222	20250509	144300	144199844	1938	1938	1938	1938	0
223	20250509	144200	144199844	1938	1938	1938	1938	0
224	20250509	144100	144199844	1938	1938	1938	1938	0
225	20250509	144000	144199844	1938	1938	1938	1938	0
226	20250509	143900	144199844	1938	1938	1938	1938	0
227	20250509	143800	144199844	1938	1938	1938	1938	0
228	20250509	143700	144199844	1938	1938	1938	1938	0
229	20250509	143600	144199844	1938	1938	1938	1938	0
230	20250509	143500	144199844	1938	1938	1938	1938	0
231	20250509	143400	144199844	1938	1938	1938	1938	0
232	20250509	143300	144199844	1938	1938	1938	1938	0
233	20250509	143200	144199844	1938	1938	1938	1938	0
234	20250509	143100	144199844	1938	1938	1938	1938	0
235	20250509	143000	144199844	1938	1939	1939	1938	151
236	20250509	142900	143907205	1939	1939	1939	1939	0
237	20250509	142800	143907205	1939	1939	1939	1939	0
238	20250509	142700	143907205	1939	1939	1939	1939	0
239	20250509	142600	143907205	1939	1939	1939	1939	0
240	20250509	142500	143907205	1939	1939	1939	1939	0
241	20250509	142400	143907205	1939	1939	1939	1939	0
242	20250509	142300	143907205	1939	1939	1939	1939	0
243	20250509	142200	143907205	1939	1939	1939	1939	0
244	20250509	142100	143907205	1939	1939	1939	1939	0
245	20250509	142000	143907205	1939	1939	1939	1939	0
246	20250509	141900	143907205	1939	1939	1939	1939	0
247	20250509	141800	143907205	1939	1939	1939	1939	0
248	20250509	141700	143907205	1939	1939	1939	1939	0
249	20250509	141600	143907205	1939	1939	1939	1939	0
250	20250509	141500	143907205	1939	1939	1939	1939	0
251	20250509	141400	143907205	1939	1939	1939	1939	0
252	20250509	141300	143907205	1939	1939	1939	1939	0
253	20250509	141200	143907205	1939	1939	1939	1939	0
254	20250509	141100	143907205	1939	1939	1939	1939	0
255	20250509	141000	143907205	1939	1939	1939	1939	0
256	20250509	140900	143907205	1939	1939	1939	1939	0
257	20250509	140800	143907205	1939	1939	1939	1939	0
258	20250509	140700	143907205	1939	1939	1939	1939	0
259	20250509	140600	143907205	1939	1939	1939	1939	0
260	20250509	140500	143907205	1939	1939	1939	1939	0
261	20250509	140400	143907205	1939	1939	1939	1939	0
262	20250509	140300	143907205	1939	1939	1939	1939	0
263	20250509	140200	143907205	1939	1939	1939	1939	0
264	20250509	140100	143907205	1939	1939	1939	1939	0
265	20250509	140000	143907205	1939	1939	1939	1939	0
266	20250509	135900	143907205	1939	1939	1939	1939	0
267	20250509	135800	143907205	1939	1939	1939	1939	10
268	20250509	135700	143887815	1939	1939	1939	1939	0
269	20250509	135600	143887815	1939	1939	1939	1939	1
270	20250509	135500	143885876	1939	1939	1939	1939	0
271	20250509	135400	143885876	1939	1939	1939	1939	0
272	20250509	135300	143885876	1939	1939	1939	1939	0
273	20250509	135200	143885876	1939	1939	1939	1939	500
274	20250509	135100	142916376	1939	1939	1939	1939	0
275	20250509	135000	142916376	1939	1939	1939	1939	0
276	20250509	134900	142916376	1939	1939	1939	1939	0
277	20250509	134800	142916376	1939	1939	1939	1939	0
278	20250509	134700	142916376	1939	1939	1939	1939	0
279	20250509	134600	142916376	1939	1939	1939	1939	0
280	20250509	134500	142916376	1939	1938	1939	1938	51
281	20250509	134400	142817537	1938	1938	1938	1938	0
282	20250509	134300	142817537	1938	1938	1938	1938	0
283	20250509	134200	142817537	1938	1938	1938	1938	0
284	20250509	134100	142817537	1938	1938	1938	1938	20
285	20250509	134000	142778777	1939	1939	1939	1939	3
286	20250509	133900	142772960	1939	1939	1939	1939	0
287	20250509	133800	142772960	1939	1939	1939	1939	0
288	20250509	133700	142772960	1939	1939	1939	1939	0
289	20250509	133600	142772960	1939	1939	1939	1939	0
290	20250509	133500	142772960	1939	1939	1939	1939	0
291	20250509	133400	142772960	1939	1939	1939	1939	0
292	20250509	133300	142772960	1939	1939	1939	1939	0
293	20250509	133200	142772960	1939	1939	1939	1939	0
294	20250509	133100	142772960	1939	1939	1939	1939	0
295	20250509	133000	142772960	1939	1939	1939	1939	0
296	20250509	132900	142772960	1939	1939	1939	1939	0
297	20250509	132800	142772960	1939	1939	1939	1939	0
298	20250509	132700	142772960	1939	1939	1939	1939	50
299	20250509	132600	142676010	1939	1941	1941	1939	263
300	20250509	132500	142165993	1942	1942	1942	1942	0
301	20250509	132400	142165993	1942	1942	1942	1942	0
302	20250509	132300	142165993	1942	1942	1942	1942	1
303	20250509	132200	142164051	1942	1942	1942	1942	0
304	20250509	132100	142164051	1942	1942	1942	1942	0
305	20250509	132000	142164051	1942	1942	1942	1942	0
306	20250509	131900	142164051	1942	1942	1942	1942	0
307	20250509	131800	142164051	1942	1942	1942	1942	0
308	20250509	131700	142164051	1942	1942	1942	1942	0
309	20250509	131600	142164051	1942	1942	1942	1942	0
310	20250509	131500	142164051	1942	1942	1942	1942	0
311	20250509	131400	142164051	1942	1942	1942	1942	0
312	20250509	131300	142164051	1942	1942	1942	1942	0
313	20250509	131200	142164051	1942	1942	1942	1942	0
314	20250509	131100	142164051	1942	1942	1942	1942	0
315	20250509	131000	142164051	1942	1942	1942	1942	0
316	20250509	130900	142164051	1942	1942	1942	1942	0
317	20250509	130800	142164051	1942	1942	1942	1942	8
318	20250509	130700	142148515	1942	1942	1942	1942	0
319	20250509	130600	142148515	1942	1942	1942	1942	0
320	20250509	130500	142148515	1942	1942	1942	1942	0
321	20250509	130400	142148515	1942	1942	1942	1942	0
322	20250509	130300	142148515	1942	1942	1942	1942	1
323	20250509	130200	142146573	1940	1940	1940	1940	0
324	20250509	130100	142146573	1940	1940	1940	1940	459
325	20250509	130000	141256113	1941	1941	1941	1941	0
326	20250509	125900	141256113	1941	1941	1941	1941	10
327	20250509	125800	141236703	1941	1941	1941	1941	0
328	20250509	125700	141236703	1941	1941	1941	1941	0
329	20250509	125600	141236703	1941	1941	1941	1941	0
330	20250509	125500	141236703	1941	1941	1941	1941	0
331	20250509	125400	141236703	1941	1941	1941	1941	0
332	20250509	125300	141236703	1941	1941	1941	1941	0
333	20250509	125200	141236703	1941	1941	1941	1941	0
334	20250509	125100	141236703	1941	1941	1941	1941	0
335	20250509	125000	141236703	1941	1941	1941	1941	1
336	20250509	124900	141234762	1941	1941	1941	1941	0
337	20250509	124800	141234762	1941	1941	1941	1941	0
338	20250509	124700	141234762	1941	1941	1941	1941	0
339	20250509	124600	141234762	1941	1941	1941	1941	0
340	20250509	124500	141234762	1941	1941	1941	1941	0
341	20250509	124400	141234762	1941	1941	1941	1941	0
342	20250509	124300	141234762	1941	1941	1941	1941	0
343	20250509	124200	141234762	1941	1941	1941	1941	0
344	20250509	124100	141234762	1941	1941	1941	1941	0
345	20250509	124000	141234762	1941	1941	1941	1941	0
346	20250509	123900	141234762	1941	1941	1941	1941	0
347	20250509	123800	141234762	1941	1941	1941	1941	0
348	20250509	123700	141234762	1941	1941	1941	1941	0
349	20250509	123600	141234762	1941	1941	1941	1941	0
350	20250509	123500	141234762	1941	1941	1941	1941	0
351	20250509	123400	141234762	1941	1941	1941	1941	0
352	20250509	123300	141234762	1941	1941	1941	1941	0
353	20250509	123200	141234762	1941	1941	1941	1941	0
354	20250509	123100	141234762	1941	1941	1941	1941	0
355	20250509	123000	141234762	1941	1941	1941	1941	0
356	20250509	122900	141234762	1941	1941	1941	1941	0
357	20250509	122800	141234762	1941	1941	1941	1941	0
358	20250509	122700	141234762	1941	1941	1941	1941	0
359	20250509	122600	141234762	1941	1941	1941	1940	171
360	20250509	122500	140902921	1941	1941	1941	1941	0
361	20250509	122400	140902921	1941	1941	1941	1941	0
362	20250509	122300	140902921	1941	1943	1943	1941	1000
363	20250509	122200	138961883	1943	1943	1944	1940	4068
364	20250509	122100	131067387	1943	1943	1943	1940	4066
365	20250509	122000	123176779	1940	1943	1943	1940	5008
366	20250509	121900	113459797	1940	1943	1943	1940	3000
367	20250509	121800	107636720	1943	1943	1943	1943	0
368	20250509	121700	107636720	1943	1943	1943	1943	0
369	20250509	121600	107636720	1943	1943	1943	1943	0
370	20250509	121500	107636720	1943	1943	1943	1943	0
371	20250509	121400	107636720	1943	1943	1943	1943	0
372	20250509	121300	107636720	1943	1943	1943	1943	0
373	20250509	121200	107636720	1943	1943	1943	1943	0
374	20250509	121100	107636720	1943	1943	1943	1943	0
375	20250509	121000	107636720	1943	1943	1943	1943	0
376	20250509	120900	107636720	1943	1943	1943	1943	0
377	20250509	120800	107636720	1943	1943	1943	1943	0
378	20250509	120700	107636720	1943	1943	1943	1943	0
379	20250509	120600	107636720	1943	1943	1943	1943	0
380	20250509	120500	107636720	1943	1943	1943	1943	0
381	20250509	120400	107636720	1943	1943	1943	1943	0
382	20250509	120300	107636720	1943	1943	1943	1943	0
383	20250509	120200	107636720	1943	1943	1943	1943	0
384	20250509	120100	107636720	1943	1943	1943	1943	0
385	20250509	120000	107636720	1943	1943	1943	1943	0
386	20250509	115900	107636720	1943	1943	1943	1943	0
387	20250509	115800	107636720	1943	1943	1943	1943	0
388	20250509	115700	107636720	1943	1943	1943	1943	80
389	20250509	115600	107481280	1943	1943	1943	1943	0
390	20250509	115500	107481280	1943	1943	1943	1943	0
391	20250509	115400	107481280	1943	1943	1943	1943	0
392	20250509	115300	107481280	1943	1943	1943	1943	0
393	20250509	115200	107481280	1943	1943	1943	1943	0
394	20250509	115100	107481280	1943	1943	1943	1943	0
395	20250509	115000	107481280	1943	1943	1943	1943	0
396	20250509	114900	107481280	1943	1943	1943	1943	0
397	20250509	114800	107481280	1943	1943	1943	1943	0
398	20250509	114700	107481280	1943	1943	1943	1943	0
399	20250509	114600	107481280	1943	1943	1943	1943	0
400	20250509	114500	107481280	1943	1943	1943	1943	0
401	20250509	114400	107481280	1943	1943	1943	1943	0
402	20250509	114300	107481280	1943	1943	1943	1943	0
403	20250509	114200	107481280	1943	1943	1943	1943	0
404	20250509	114100	107481280	1943	1943	1943	1943	0
405	20250509	114000	107481280	1943	1943	1943	1943	3
406	20250509	113900	107475451	1944	1944	1944	1944	0
407	20250509	113800	107475451	1944	1944	1944	1944	0
408	20250509	113700	107475451	1944	1944	1944	1944	0
409	20250509	113600	107475451	1944	1944	1944	1944	0
410	20250509	113500	107475451	1944	1944	1944	1944	0
411	20250509	113400	107475451	1944	1944	1944	1944	0
412	20250509	113300	107475451	1944	1944	1944	1944	0
413	20250509	113200	107475451	1944	1944	1944	1944	0
414	20250509	113100	107475451	1944	1944	1944	1944	0
415	20250509	113000	107475451	1944	1944	1944	1944	0
416	20250509	112900	107475451	1944	1944	1944	1944	0
417	20250509	112800	107475451	1944	1944	1944	1944	0
418	20250509	112700	107475451	1944	1944	1944	1944	0
419	20250509	112600	107475451	1944	1944	1944	1944	0
420	20250509	112500	107475451	1944	1944	1944	1944	0
421	20250509	112400	107475451	1944	1944	1944	1944	0
422	20250509	112300	107475451	1944	1944	1944	1944	0
423	20250509	112200	107475451	1944	1944	1944	1944	0
424	20250509	112100	107475451	1944	1944	1944	1944	0
425	20250509	112000	107475451	1944	1944	1944	1944	0
426	20250509	111900	107475451	1944	1944	1944	1944	0
427	20250509	111800	107475451	1944	1944	1944	1944	5
428	20250509	111700	107465731	1943	1943	1943	1943	50
429	20250509	111600	107368581	1944	1944	1944	1944	0
430	20250509	111500	107368581	1944	1944	1944	1944	0
431	20250509	111400	107368581	1944	1944	1944	1944	0
432	20250509	111300	107368581	1944	1944	1944	1944	0
433	20250509	111200	107368581	1944	1944	1944	1944	0
434	20250509	111100	107368581	1944	1944	1944	1944	0
435	20250509	111000	107368581	1944	1944	1944	1944	1
436	20250509	110900	107366637	1945	1945	1945	1945	0
437	20250509	110800	107366637	1945	1945	1945	1945	0
438	20250509	110700	107366637	1945	1945	1945	1945	0
439	20250509	110600	107366637	1945	1945	1945	1945	0
440	20250509	110500	107366637	1945	1945	1945	1945	0
441	20250509	110400	107366637	1945	1945	1945	1945	0
442	20250509	110300	107366637	1945	1945	1945	1945	0
443	20250509	110200	107366637	1945	1945	1945	1945	0
444	20250509	110100	107366637	1945	1945	1945	1945	0
445	20250509	110000	107366637	1945	1945	1945	1945	0
446	20250509	105900	107366637	1945	1945	1945	1945	0
447	20250509	105800	107366637	1945	1941	1945	1941	3439
448	20250509	105700	100689113	1940	1940	1940	1940	0
449	20250509	105600	100689113	1940	1940	1940	1940	0
450	20250509	105500	100689113	1940	1940	1940	1940	0
451	20250509	105400	100689113	1940	1940	1940	1940	0
452	20250509	105300	100689113	1940	1940	1940	1940	0
453	20250509	105200	100689113	1940	1940	1940	1940	0
454	20250509	105100	100689113	1940	1940	1940	1940	0
455	20250509	105000	100689113	1940	1940	1940	1940	1
456	20250509	104900	100687173	1941	1941	1941	1941	0
457	20250509	104800	100687173	1941	1941	1941	1941	0
458	20250509	104700	100687173	1941	1941	1941	1941	0
459	20250509	104600	100687173	1941	1941	1941	1941	0
460	20250509	104500	100687173	1941	1941	1941	1941	0
461	20250509	104400	100687173	1941	1941	1941	1941	0
462	20250509	104300	100687173	1941	1941	1941	1941	0
463	20250509	104200	100687173	1941	1941	1941	1941	0
464	20250509	104100	100687173	1941	1941	1941	1941	0
465	20250509	104000	100687173	1941	1941	1941	1941	0
466	20250509	103900	100687173	1941	1941	1941	1941	0
467	20250509	103800	100687173	1941	1941	1941	1941	0
468	20250509	103700	100687173	1941	1941	1941	1941	1
469	20250509	103600	100685232	1940	1940	1940	1940	0
470	20250509	103500	100685232	1940	1940	1940	1940	0
471	20250509	103400	100685232	1940	1940	1940	1940	0
472	20250509	103300	100685232	1940	1940	1940	1940	0
473	20250509	103200	100685232	1940	1940	1940	1940	0
474	20250509	103100	100685232	1940	1940	1940	1940	0
475	20250509	103000	100685232	1940	1940	1940	1940	14
476	20250509	102900	100658072	1940	1940	1940	1940	0
477	20250509	102800	100658072	1940	1940	1940	1940	0
478	20250509	102700	100658072	1940	1940	1940	1940	0
479	20250509	102600	100658072	1940	1940	1940	1940	0
480	20250509	102500	100658072	1940	1940	1940	1940	0
481	20250509	102400	100658072	1940	1940	1940	1940	0
482	20250509	102300	100658072	1940	1940	1940	1940	0
483	20250509	102200	100658072	1940	1940	1940	1940	0
484	20250509	102100	100658072	1940	1940	1940	1940	72
485	20250509	102000	100518392	1940	1940	1940	1940	0
486	20250509	101900	100518392	1940	1940	1940	1940	0
487	20250509	101800	100518392	1940	1940	1940	1940	1
488	20250509	101700	100516452	1941	1941	1941	1941	0
489	20250509	101600	100516452	1941	1941	1941	1941	0
490	20250509	101500	100516452	1941	1941	1941	1941	0
491	20250509	101400	100516452	1941	1941	1941	1941	0
492	20250509	101300	100516452	1941	1941	1941	1941	0
493	20250509	101200	100516452	1941	1941	1941	1941	0
494	20250509	101100	100516452	1941	1941	1941	1941	0
495	20250509	101000	100516452	1941	1941	1941	1941	0
496	20250509	100900	100516452	1941	1940	1941	1940	2
497	20250509	100800	100512571	1939	1939	1939	1939	0
498	20250509	100700	100512571	1939	1939	1939	1939	250
499	20250509	100600	100027821	1939	1939	1939	1939	100
500	20250509	100500	99833921	1939	1939	1939	1939	0
501	20250509	100400	99833921	1939	1937	1939	1937	2037
502	20250509	100300	95886178	1938	1938	1938	1938	990
503	20250509	100200	93967558	1941	1941	1941	1941	1000
504	20250509	100100	92026558	1940	1955	1955	1940	6458
505	20250509	100000	79457330	1956	1946	1958	1946	4965
506	20250509	095900	69771806	1944	1944	1944	1944	200
507	20250509	095800	69383006	1950	1950	1950	1950	0
508	20250509	095700	69383006	1950	1950	1950	1950	0
509	20250509	095600	69383006	1950	1950	1950	1950	177
510	20250509	095500	69037856	1939	1934	1939	1934	2334
511	20250509	095400	64515675	1942	1932	1942	1932	469
512	20250509	095300	63606909	1936	1940	1940	1934	3401
513	20250509	095200	57028354	1942	1942	1942	1942	0
514	20250509	095100	57028354	1942	1942	1942	1942	0
515	20250509	095000	57028354	1942	1942	1942	1942	10
516	20250509	094900	57008934	1947	1947	1947	1947	0
517	20250509	094800	57008934	1947	1947	1947	1947	0
518	20250509	094700	57008934	1947	1948	1948	1947	1029
519	20250509	094600	55005470	1950	1950	1950	1950	0
520	20250509	094500	55005470	1950	1956	1956	1950	4496
521	20250509	094400	46227760	1958	1950	1965	1950	6216
522	20250509	094300	34053874	1948	1940	1948	1940	2305
523	20250509	094200	29580975	1945	1945	1945	1945	0
524	20250509	094100	29580975	1945	1945	1945	1945	0
525	20250509	094000	29580975	1945	1945	1945	1945	0
526	20250509	093900	29580975	1945	1933	1945	1933	4300
527	20250509	093800	21265115	1933	1937	1937	1933	123
528	20250509	093700	21026911	1941	1941	1941	1941	0
529	20250509	093600	21026911	1941	1941	1941	1941	0
530	20250509	093500	21026911	1941	1941	1941	1941	0
531	20250509	093400	21026911	1941	1941	1941	1941	0
532	20250509	093300	21026911	1941	1942	1942	1941	2118
533	20250509	093200	16915872	1945	1945	1945	1945	0
534	20250509	093100	16915872	1945	1945	1945	1945	1
535	20250509	093000	16913927	1942	1944	1944	1942	3200
536	20250509	092900	10699321	1947	1947	1947	1947	0
537	20250509	092800	10699321	1947	1947	1947	1947	0
538	20250509	092700	10699321	1947	1947	1947	1947	0
539	20250509	092600	10699321	1947	1947	1947	1947	0
540	20250509	092500	10699321	1947	1947	1947	1947	0
541	20250509	092400	10699321	1947	1947	1947	1947	1
542	20250509	092300	10697374	1947	1947	1947	1947	0
543	20250509	092200	10697374	1947	1950	1950	1947	1085
544	20250509	092100	8581876	1955	1953	1963	1953	497
545	20250509	092000	7609397	1953	1955	1962	1953	1206
546	20250509	091900	5251172	1954	1943	1954	1943	58
547	20250509	091800	5138055	1947	1947	1947	1947	1
548	20250509	091700	5136108	1940	1940	1940	1940	0
549	20250509	091600	5136108	1940	1940	1940	1940	0
550	20250509	091500	5136108	1940	1940	1940	1940	0
551	20250509	091400	5136108	1940	1940	1940	1940	0
552	20250509	091300	5136108	1940	1938	1940	1930	655
553	20250509	091200	3868911	1937	1939	1939	1935	1037
554	20250509	091100	1860238	1943	1943	1943	1943	100
555	20250509	091000	1665938	1945	1945	1945	1945	0
556	20250509	090900	1665938	1945	1945	1945	1945	0
557	20250509	090800	1665938	1945	1957	1957	1945	96
558	20250509	090700	1479206	1945	1945	1945	1945	0
559	20250509	090600	1479206	1945	1945	1945	1945	0
560	20250509	090500	1479206	1945	1945	1945	1945	0
561	20250509	090400	1479206	1945	1945	1945	1945	0
562	20250509	090300	1479206	1945	1945	1945	1945	278
563	20250509	090200	938496	1952	1952	1952	1952	0
564	20250509	090100	938496	1952	1952	1952	1952	15
565	20250509	090000	909216	1968	1968	1968	1968	462