KissMeData/002920/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182300	35944027	1947	1947	1947	1947	74
3	20250513	182200	35944027	1947	1947	1947	1947	0
4	20250513	182100	35944027	1947	1947	1947	1947	0
5	20250513	182000	35944027	1947	1947	1947	1947	0
6	20250513	181900	35944027	1947	1947	1947	1947	0
7	20250513	181800	35944027	1947	1947	1947	1947	0
8	20250513	181700	35944027	1947	1947	1947	1947	0
9	20250513	181600	35944027	1947	1947	1947	1947	0
10	20250513	181500	35944027	1947	1947	1947	1947	0
11	20250513	181400	35944027	1947	1947	1947	1947	0
12	20250513	181300	35944027	1947	1947	1947	1947	0
13	20250513	181200	35944027	1947	1947	1947	1947	0
14	20250513	181100	35944027	1947	1947	1947	1947	0
15	20250513	181000	35944027	1947	1947	1947	1947	0
16	20250513	180900	35944027	1947	1947	1947	1947	0
17	20250513	180800	35944027	1947	1947	1947	1947	0
18	20250513	180700	35944027	1947	1947	1947	1947	0
19	20250513	180600	35944027	1947	1947	1947	1947	0
20	20250513	180500	35944027	1947	1947	1947	1947	0
21	20250513	180400	35944027	1947	1947	1947	1947	0
22	20250513	180300	35944027	1947	1947	1947	1947	0
23	20250513	180200	35944027	1947	1947	1947	1947	0
24	20250513	180100	35944027	1947	1947	1947	1947	0
25	20250513	180000	35944027	1947	1947	1947	1947	0
26	20250513	175900	35944027	1947	1947	1947	1947	0
27	20250513	175800	35944027	1947	1947	1947	1947	0
28	20250513	175700	35944027	1947	1947	1947	1947	0
29	20250513	175600	35944027	1947	1947	1947	1947	0
30	20250513	175500	35944027	1947	1947	1947	1947	0
31	20250513	175400	35944027	1947	1947	1947	1947	0
32	20250513	175300	35944027	1947	1947	1947	1947	74
33	20250513	175200	35944027	1947	1947	1947	1947	0
34	20250513	175100	35944027	1947	1947	1947	1947	0
35	20250513	175000	35944027	1947	1947	1947	1947	0
36	20250513	174900	35944027	1947	1947	1947	1947	0
37	20250513	174800	35944027	1947	1947	1947	1947	0
38	20250513	174700	35944027	1947	1947	1947	1947	0
39	20250513	174600	35944027	1947	1947	1947	1947	0
40	20250513	174500	35944027	1947	1947	1947	1947	0
41	20250513	174400	35944027	1947	1947	1947	1947	0
42	20250513	174300	35944027	1947	1947	1947	1947	0
43	20250513	174200	35944027	1947	1947	1947	1947	0
44	20250513	174100	35944027	1947	1947	1947	1947	0
45	20250513	174000	35944027	1947	1947	1947	1947	0
46	20250513	173900	35944027	1947	1947	1947	1947	0
47	20250513	173800	35944027	1947	1947	1947	1947	0
48	20250513	173700	35944027	1947	1947	1947	1947	0
49	20250513	173600	35944027	1947	1947	1947	1947	0
50	20250513	173500	35944027	1947	1947	1947	1947	0
51	20250513	173400	35944027	1947	1947	1947	1947	0
52	20250513	173300	35944027	1947	1947	1947	1947	0
53	20250513	173200	35944027	1947	1947	1947	1947	0
54	20250513	173100	35944027	1947	1947	1947	1947	0
55	20250513	173000	35944027	1947	1947	1947	1947	0
56	20250513	172900	35944027	1947	1947	1947	1947	0
57	20250513	172800	35944027	1947	1947	1947	1947	0
58	20250513	172700	35944027	1947	1947	1947	1947	0
59	20250513	172600	35944027	1947	1947	1947	1947	0
60	20250513	172500	35944027	1947	1947	1947	1947	0
61	20250513	172400	35944027	1947	1947	1947	1947	0
62	20250513	172300	35944027	1947	1947	1947	1947	74
63	20250513	172200	35944027	1947	1947	1947	1947	0
64	20250513	172100	35944027	1947	1947	1947	1947	0
65	20250513	172000	35944027	1947	1947	1947	1947	0
66	20250513	171900	35944027	1947	1947	1947	1947	0
67	20250513	171800	35944027	1947	1947	1947	1947	0
68	20250513	171700	35944027	1947	1947	1947	1947	0
69	20250513	171600	35944027	1947	1947	1947	1947	0
70	20250513	171500	35944027	1947	1947	1947	1947	0
71	20250513	171400	35944027	1947	1947	1947	1947	0
72	20250513	171300	35944027	1947	1947	1947	1947	0
73	20250513	171200	35944027	1947	1947	1947	1947	0
74	20250513	171100	35944027	1947	1947	1947	1947	0
75	20250513	171000	35944027	1947	1947	1947	1947	0
76	20250513	170900	35944027	1947	1947	1947	1947	0
77	20250513	170800	35944027	1947	1947	1947	1947	0
78	20250513	170700	35944027	1947	1947	1947	1947	0
79	20250513	170600	35944027	1947	1947	1947	1947	0
80	20250513	170500	35944027	1947	1947	1947	1947	0
81	20250513	170400	35944027	1947	1947	1947	1947	0
82	20250513	170300	35944027	1947	1947	1947	1947	0
83	20250513	170200	35944027	1947	1947	1947	1947	0
84	20250513	170100	35944027	1947	1947	1947	1947	0
85	20250513	170000	35944027	1947	1947	1947	1947	0
86	20250513	165900	35944027	1947	1947	1947	1947	0
87	20250513	165800	35944027	1947	1947	1947	1947	0
88	20250513	165700	35944027	1947	1947	1947	1947	0
89	20250513	165600	35944027	1947	1947	1947	1947	0
90	20250513	165500	35944027	1947	1947	1947	1947	0
91	20250513	165400	35944027	1947	1947	1947	1947	0
92	20250513	165300	35944027	1947	1947	1947	1947	74
93	20250513	165200	35944027	1947	1947	1947	1947	0
94	20250513	165100	35944027	1947	1947	1947	1947	0
95	20250513	165000	35944027	1947	1947	1947	1947	0
96	20250513	164900	35944027	1947	1947	1947	1947	0
97	20250513	164800	35944027	1947	1947	1947	1947	0
98	20250513	164700	35944027	1947	1947	1947	1947	0
99	20250513	164600	35944027	1947	1947	1947	1947	0
100	20250513	164500	35944027	1947	1947	1947	1947	0
101	20250513	164400	35944027	1947	1947	1947	1947	0
102	20250513	164300	35944027	1947	1947	1947	1947	0
103	20250513	164200	35944027	1947	1947	1947	1947	0
104	20250513	164100	35944027	1947	1947	1947	1947	0
105	20250513	164000	35944027	1947	1947	1947	1947	0
106	20250513	163900	35944027	1947	1947	1947	1947	0
107	20250513	163800	35944027	1947	1947	1947	1947	0
108	20250513	163700	35944027	1947	1947	1947	1947	0
109	20250513	163600	35944027	1947	1947	1947	1947	0
110	20250513	163500	35944027	1947	1947	1947	1947	0
111	20250513	163400	35944027	1947	1947	1947	1947	0
112	20250513	163300	35944027	1947	1947	1947	1947	0
113	20250513	163200	35944027	1947	1947	1947	1947	0
114	20250513	163100	35944027	1947	1947	1947	1947	0
115	20250513	163000	35944027	1947	1947	1947	1947	0
116	20250513	162900	35944027	1947	1947	1947	1947	0
117	20250513	162800	35944027	1947	1947	1947	1947	0
118	20250513	162700	35944027	1947	1947	1947	1947	0
119	20250513	162600	35944027	1947	1947	1947	1947	0
120	20250513	162500	35944027	1947	1947	1947	1947	0
121	20250513	162400	35944027	1947	1947	1947	1947	0
122	20250513	162300	35944027	1947	1947	1947	1947	74
123	20250513	162200	35944027	1947	1947	1947	1947	0
124	20250513	162100	35944027	1947	1947	1947	1947	0
125	20250513	162000	35944027	1947	1947	1947	1947	0
126	20250513	161900	35944027	1947	1947	1947	1947	0
127	20250513	161800	35944027	1947	1947	1947	1947	0
128	20250513	161700	35944027	1947	1947	1947	1947	0
129	20250513	161600	35944027	1947	1947	1947	1947	0
130	20250513	161500	35944027	1947	1947	1947	1947	0
131	20250513	161400	35944027	1947	1947	1947	1947	0
132	20250513	161300	35944027	1947	1947	1947	1947	0
133	20250513	161200	35944027	1947	1947	1947	1947	0
134	20250513	161100	35944027	1947	1947	1947	1947	0
135	20250513	161000	35944027	1947	1947	1947	1947	0
136	20250513	160900	35944027	1947	1947	1947	1947	0
137	20250513	160800	35944027	1947	1947	1947	1947	0
138	20250513	160700	35944027	1947	1947	1947	1947	0
139	20250513	160600	35944027	1947	1947	1947	1947	0
140	20250513	160500	35944027	1947	1947	1947	1947	0
141	20250513	160400	35944027	1947	1947	1947	1947	0
142	20250513	160300	35944027	1947	1947	1947	1947	0
143	20250513	160200	35944027	1947	1947	1947	1947	0
144	20250513	160100	35944027	1947	1947	1947	1947	0
145	20250513	160000	35944027	1947	1947	1947	1947	0
146	20250513	155900	35944027	1947	1947	1947	1947	0
147	20250513	155800	35944027	1947	1947	1947	1947	0
148	20250513	155700	35944027	1947	1947	1947	1947	0
149	20250513	155600	35944027	1947	1947	1947	1947	0
150	20250513	155500	35944027	1947	1947	1947	1947	0
151	20250513	155400	35944027	1947	1947	1947	1947	0
152	20250513	155300	35944027	1947	1947	1947	1947	74
153	20250513	155200	35944027	1947	1947	1947	1947	0
154	20250513	155100	35944027	1947	1947	1947	1947	0
155	20250513	155000	35944027	1947	1947	1947	1947	0
156	20250513	154900	35944027	1947	1947	1947	1947	0
157	20250513	154800	35944027	1947	1947	1947	1947	0
158	20250513	154700	35944027	1947	1947	1947	1947	0
159	20250513	154600	35944027	1947	1947	1947	1947	0
160	20250513	154500	35944027	1947	1947	1947	1947	0
161	20250513	154400	35944027	1947	1947	1947	1947	0
162	20250513	154300	35944027	1947	1947	1947	1947	0
163	20250513	154200	35944027	1947	1947	1947	1947	0
164	20250513	154100	35944027	1947	1947	1947	1947	0
165	20250513	154000	35944027	1947	1947	1947	1947	0
166	20250513	153900	35944027	1947	1947	1947	1947	0
167	20250513	153800	35944027	1947	1947	1947	1947	0
168	20250513	153700	35944027	1947	1947	1947	1947	0
169	20250513	153600	35944027	1947	1947	1947	1947	0
170	20250513	153500	35944027	1947	1947	1947	1947	0
171	20250513	153400	35944027	1947	1947	1947	1947	0
172	20250513	153300	35944027	1947	1947	1947	1947	0
173	20250513	153200	35944027	1947	1947	1947	1947	0
174	20250513	153100	35944027	1947	1947	1947	1947	0
175	20250513	153000	35944027	1947	1947	1947	1947	74
176	20250513	152900	35799949	1957	1957	1957	1957	0
177	20250513	152800	35799949	1957	1957	1957	1957	0
178	20250513	152700	35799949	1957	1957	1957	1957	0
179	20250513	152600	35799949	1957	1957	1957	1957	0
180	20250513	152500	35799949	1957	1957	1957	1957	0
181	20250513	152400	35799949	1957	1957	1957	1957	0
182	20250513	152300	35799949	1957	1957	1957	1957	0
183	20250513	152200	35799949	1957	1957	1957	1957	0
184	20250513	152100	35799949	1957	1957	1957	1957	0
185	20250513	152000	35799949	1957	1957	1957	1957	0
186	20250513	151900	35799949	1957	1957	1957	1957	10
187	20250513	151800	35780379	1957	1957	1957	1957	0
188	20250513	151700	35780379	1957	1958	1958	1957	40
189	20250513	151600	35702079	1958	1958	1958	1958	0
190	20250513	151500	35702079	1958	1958	1958	1958	10
191	20250513	151400	35682499	1957	1957	1957	1957	0
192	20250513	151300	35682499	1957	1957	1957	1957	8
193	20250513	151200	35666843	1960	1960	1960	1960	0
194	20250513	151100	35666843	1960	1960	1960	1960	0
195	20250513	151000	35666843	1960	1960	1960	1960	0
196	20250513	150900	35666843	1960	1960	1960	1960	0
197	20250513	150800	35666843	1960	1960	1960	1960	0
198	20250513	150700	35666843	1960	1960	1960	1960	1
199	20250513	150600	35664883	1963	1963	1963	1963	0
200	20250513	150500	35664883	1963	1963	1963	1962	625
201	20250513	150400	34438108	1962	1961	1962	1961	1130
202	20250513	150300	32221770	1960	1952	1960	1952	625
203	20250513	150200	30998136	1951	1950	1951	1950	364
204	20250513	150100	30288325	1949	1949	1949	1949	98
205	20250513	150000	30097323	1949	1949	1949	1949	0
206	20250513	145900	30097323	1949	1949	1949	1949	0
207	20250513	145800	30097323	1949	1949	1949	1949	0
208	20250513	145700	30097323	1949	1949	1949	1949	0
209	20250513	145600	30097323	1949	1949	1949	1949	0
210	20250513	145500	30097323	1949	1949	1949	1949	0
211	20250513	145400	30097323	1949	1949	1949	1949	0
212	20250513	145300	30097323	1949	1949	1949	1949	0
213	20250513	145200	30097323	1949	1949	1949	1949	29
214	20250513	145100	30040802	1946	1946	1946	1946	0
215	20250513	145000	30040802	1946	1946	1946	1946	0
216	20250513	144900	30040802	1946	1946	1946	1946	0
217	20250513	144800	30040802	1946	1946	1946	1946	1
218	20250513	144700	30038856	1946	1946	1946	1946	0
219	20250513	144600	30038856	1946	1946	1946	1946	0
220	20250513	144500	30038856	1946	1946	1946	1946	0
221	20250513	144400	30038856	1946	1946	1946	1946	0
222	20250513	144300	30038856	1946	1946	1946	1946	0
223	20250513	144200	30038856	1946	1946	1946	1946	0
224	20250513	144100	30038856	1946	1946	1946	1946	0
225	20250513	144000	30038856	1946	1946	1946	1946	0
226	20250513	143900	30038856	1946	1946	1946	1946	0
227	20250513	143800	30038856	1946	1946	1946	1946	1
228	20250513	143700	30036910	1949	1948	1949	1948	5
229	20250513	143600	30027168	1949	1949	1949	1949	0
230	20250513	143500	30027168	1949	1949	1949	1949	0
231	20250513	143400	30027168	1949	1949	1949	1949	0
232	20250513	143300	30027168	1949	1949	1949	1949	0
233	20250513	143200	30027168	1949	1949	1949	1949	2
234	20250513	143100	30023270	1946	1946	1946	1946	0
235	20250513	143000	30023270	1946	1946	1946	1946	0
236	20250513	142900	30023270	1946	1946	1946	1946	0
237	20250513	142800	30023270	1946	1946	1946	1946	1
238	20250513	142700	30021324	1949	1949	1949	1949	0
239	20250513	142600	30021324	1949	1949	1949	1949	0
240	20250513	142500	30021324	1949	1949	1949	1949	0
241	20250513	142400	30021324	1949	1949	1949	1949	0
242	20250513	142300	30021324	1949	1949	1949	1949	0
243	20250513	142200	30021324	1949	1949	1949	1949	0
244	20250513	142100	30021324	1949	1949	1949	1949	0
245	20250513	142000	30021324	1949	1949	1949	1949	0
246	20250513	141900	30021324	1949	1949	1949	1949	0
247	20250513	141800	30021324	1949	1949	1949	1949	0
248	20250513	141700	30021324	1949	1949	1949	1949	0
249	20250513	141600	30021324	1949	1949	1949	1949	0
250	20250513	141500	30021324	1949	1949	1949	1949	0
251	20250513	141400	30021324	1949	1949	1949	1949	0
252	20250513	141300	30021324	1949	1949	1949	1949	2
253	20250513	141200	30017426	1949	1949	1949	1949	0
254	20250513	141100	30017426	1949	1949	1949	1949	60
255	20250513	141000	29900486	1949	1949	1949	1949	0
256	20250513	140900	29900486	1949	1949	1949	1949	4
257	20250513	140800	29892690	1949	1949	1949	1949	2
258	20250513	140700	29888792	1949	1949	1949	1949	0
259	20250513	140600	29888792	1949	1949	1949	1949	0
260	20250513	140500	29888792	1949	1949	1949	1949	0
261	20250513	140400	29888792	1949	1949	1949	1949	0
262	20250513	140300	29888792	1949	1949	1949	1949	0
263	20250513	140200	29888792	1949	1949	1949	1949	0
264	20250513	140100	29888792	1949	1949	1949	1949	0
265	20250513	140000	29888792	1949	1949	1949	1949	0
266	20250513	135900	29888792	1949	1949	1949	1949	2
267	20250513	135800	29884894	1946	1946	1946	1946	1
268	20250513	135700	29882948	1949	1949	1949	1949	0
269	20250513	135600	29882948	1949	1949	1949	1949	1
270	20250513	135500	29880999	1949	1949	1949	1949	0
271	20250513	135400	29880999	1949	1949	1949	1949	0
272	20250513	135300	29880999	1949	1949	1949	1949	0
273	20250513	135200	29880999	1949	1949	1949	1949	0
274	20250513	135100	29880999	1949	1949	1949	1949	0
275	20250513	135000	29880999	1949	1949	1949	1949	0
276	20250513	134900	29880999	1949	1949	1949	1949	2
277	20250513	134800	29877101	1946	1946	1946	1946	1
278	20250513	134700	29875155	1949	1949	1949	1949	0
279	20250513	134600	29875155	1949	1949	1949	1949	0
280	20250513	134500	29875155	1949	1949	1949	1949	0
281	20250513	134400	29875155	1949	1949	1949	1949	0
282	20250513	134300	29875155	1949	1946	1949	1946	12
283	20250513	134200	29851797	1949	1949	1949	1949	0
284	20250513	134100	29851797	1949	1949	1949	1949	0
285	20250513	134000	29851797	1949	1948	1949	1948	25
286	20250513	133900	29803095	1946	1946	1946	1946	0
287	20250513	133800	29803095	1946	1946	1946	1946	0
288	20250513	133700	29803095	1946	1946	1946	1946	0
289	20250513	133600	29803095	1946	1946	1946	1946	0
290	20250513	133500	29803095	1946	1946	1946	1946	0
291	20250513	133400	29803095	1946	1946	1946	1946	0
292	20250513	133300	29803095	1946	1947	1947	1946	4125
293	20250513	133200	21775688	1948	1948	1948	1948	0
294	20250513	133100	21775688	1948	1948	1948	1948	0
295	20250513	133000	21775688	1948	1948	1948	1948	0
296	20250513	132900	21775688	1948	1948	1948	1948	0
297	20250513	132800	21775688	1948	1948	1948	1948	0
298	20250513	132700	21775688	1948	1948	1948	1948	0
299	20250513	132600	21775688	1948	1948	1948	1948	0
300	20250513	132500	21775688	1948	1948	1948	1948	0
301	20250513	132400	21775688	1948	1948	1948	1948	0
302	20250513	132300	21775688	1948	1948	1948	1948	1
303	20250513	132200	21773740	1948	1948	1948	1948	0
304	20250513	132100	21773740	1948	1948	1948	1948	0
305	20250513	132000	21773740	1948	1948	1948	1948	20
306	20250513	131900	21734780	1947	1947	1947	1947	0
307	20250513	131800	21734780	1947	1947	1947	1947	2
308	20250513	131700	21730886	1947	1947	1947	1947	0
309	20250513	131600	21730886	1947	1947	1947	1947	0
310	20250513	131500	21730886	1947	1947	1947	1947	0
311	20250513	131400	21730886	1947	1947	1947	1947	0
312	20250513	131300	21730886	1947	1947	1947	1947	0
313	20250513	131200	21730886	1947	1947	1947	1947	0
314	20250513	131100	21730886	1947	1946	1947	1946	2775
315	20250513	131000	16330708	1946	1946	1946	1946	0
316	20250513	130900	16330708	1946	1946	1946	1946	0
317	20250513	130800	16330708	1946	1946	1946	1946	0
318	20250513	130700	16330708	1946	1946	1946	1946	0
319	20250513	130600	16330708	1946	1946	1946	1946	1
320	20250513	130500	16328762	1945	1945	1945	1945	0
321	20250513	130400	16328762	1945	1945	1945	1945	0
322	20250513	130300	16328762	1945	1945	1945	1945	0
323	20250513	130200	16328762	1945	1945	1945	1945	0
324	20250513	130100	16328762	1945	1945	1945	1945	0
325	20250513	130000	16328762	1945	1945	1945	1945	0
326	20250513	125900	16328762	1945	1945	1945	1945	0
327	20250513	125800	16328762	1945	1945	1945	1945	1
328	20250513	125700	16326817	1946	1946	1946	1946	10
329	20250513	125600	16307357	1945	1945	1945	1945	0
330	20250513	125500	16307357	1945	1945	1945	1945	0
331	20250513	125400	16307357	1945	1945	1945	1945	0
332	20250513	125300	16307357	1945	1945	1945	1945	0
333	20250513	125200	16307357	1945	1945	1945	1945	0
334	20250513	125100	16307357	1945	1945	1945	1945	0
335	20250513	125000	16307357	1945	1945	1945	1945	0
336	20250513	124900	16307357	1945	1945	1945	1945	0
337	20250513	124800	16307357	1945	1945	1945	1945	1
338	20250513	124700	16305412	1946	1946	1946	1946	0
339	20250513	124600	16305412	1946	1946	1946	1946	0
340	20250513	124500	16305412	1946	1946	1946	1946	0
341	20250513	124400	16305412	1946	1946	1946	1946	0
342	20250513	124300	16305412	1946	1946	1946	1946	0
343	20250513	124200	16305412	1946	1946	1946	1946	0
344	20250513	124100	16305412	1946	1946	1946	1946	0
345	20250513	124000	16305412	1946	1946	1946	1946	0
346	20250513	123900	16305412	1946	1946	1946	1946	0
347	20250513	123800	16305412	1946	1946	1946	1946	0
348	20250513	123700	16305412	1946	1946	1946	1946	0
349	20250513	123600	16305412	1946	1946	1946	1946	0
350	20250513	123500	16305412	1946	1946	1946	1946	0
351	20250513	123400	16305412	1946	1946	1946	1946	0
352	20250513	123300	16305412	1946	1946	1946	1946	0
353	20250513	123200	16305412	1946	1946	1946	1946	1
354	20250513	123100	16303466	1945	1945	1945	1945	0
355	20250513	123000	16303466	1945	1945	1945	1945	0
356	20250513	122900	16303466	1945	1945	1945	1945	0
357	20250513	122800	16303466	1945	1945	1945	1945	0
358	20250513	122700	16303466	1945	1945	1945	1945	0
359	20250513	122600	16303466	1945	1945	1945	1945	0
360	20250513	122500	16303466	1945	1945	1945	1945	0
361	20250513	122400	16303466	1945	1945	1945	1945	0
362	20250513	122300	16303466	1945	1945	1945	1945	0
363	20250513	122200	16303466	1945	1945	1945	1945	0
364	20250513	122100	16303466	1945	1945	1945	1945	0
365	20250513	122000	16303466	1945	1945	1945	1945	0
366	20250513	121900	16303466	1945	1945	1945	1945	0
367	20250513	121800	16303466	1945	1945	1945	1945	1
368	20250513	121700	16301521	1946	1946	1946	1946	0
369	20250513	121600	16301521	1946	1946	1946	1946	1
370	20250513	121500	16299575	1947	1947	1947	1947	0
371	20250513	121400	16299575	1947	1947	1947	1947	0
372	20250513	121300	16299575	1947	1947	1947	1947	0
373	20250513	121200	16299575	1947	1947	1947	1947	0
374	20250513	121100	16299575	1947	1947	1947	1947	0
375	20250513	121000	16299575	1947	1947	1947	1947	0
376	20250513	120900	16299575	1947	1946	1947	1946	101
377	20250513	120800	16103028	1945	1945	1945	1945	1
378	20250513	120700	16101083	1946	1946	1946	1946	0
379	20250513	120600	16101083	1946	1946	1946	1946	0
380	20250513	120500	16101083	1946	1946	1946	1946	0
381	20250513	120400	16101083	1946	1946	1946	1946	0
382	20250513	120300	16101083	1946	1946	1946	1946	0
383	20250513	120200	16101083	1946	1946	1946	1946	1
384	20250513	120100	16099137	1946	1946	1946	1946	0
385	20250513	120000	16099137	1946	1946	1946	1946	0
386	20250513	115900	16099137	1946	1946	1946	1946	0
387	20250513	115800	16099137	1946	1946	1946	1946	0
388	20250513	115700	16099137	1946	1946	1946	1946	0
389	20250513	115600	16099137	1946	1946	1946	1946	0
390	20250513	115500	16099137	1946	1946	1946	1946	0
391	20250513	115400	16099137	1946	1946	1946	1946	1000
392	20250513	115300	14153137	1945	1945	1945	1945	0
393	20250513	115200	14153137	1945	1945	1945	1945	0
394	20250513	115100	14153137	1945	1945	1945	1945	0
395	20250513	115000	14153137	1945	1945	1945	1945	0
396	20250513	114900	14153137	1945	1945	1945	1945	0
397	20250513	114800	14153137	1945	1945	1945	1945	1
398	20250513	114700	14151192	1946	1946	1946	1946	0
399	20250513	114600	14151192	1946	1946	1946	1946	0
400	20250513	114500	14151192	1946	1946	1946	1946	1
401	20250513	114400	14149246	1944	1944	1944	1944	0
402	20250513	114300	14149246	1944	1944	1944	1944	0
403	20250513	114200	14149246	1944	1944	1944	1944	0
404	20250513	114100	14149246	1944	1944	1944	1944	0
405	20250513	114000	14149246	1944	1944	1944	1944	0
406	20250513	113900	14149246	1944	1944	1944	1944	0
407	20250513	113800	14149246	1944	1944	1944	1944	1
408	20250513	113700	14147302	1946	1946	1946	1946	0
409	20250513	113600	14147302	1946	1946	1946	1946	0
410	20250513	113500	14147302	1946	1946	1946	1946	1
411	20250513	113400	14145356	1944	1944	1944	1944	0
412	20250513	113300	14145356	1944	1944	1944	1944	0
413	20250513	113200	14145356	1944	1944	1944	1944	0
414	20250513	113100	14145356	1944	1944	1944	1944	0
415	20250513	113000	14145356	1944	1944	1944	1944	0
416	20250513	112900	14145356	1944	1944	1944	1944	0
417	20250513	112800	14145356	1944	1944	1944	1944	0
418	20250513	112700	14145356	1944	1944	1944	1944	0
419	20250513	112600	14145356	1944	1944	1944	1944	0
420	20250513	112500	14145356	1944	1944	1944	1944	0
421	20250513	112400	14145356	1944	1944	1944	1944	0
422	20250513	112300	14145356	1944	1944	1944	1944	0
423	20250513	112200	14145356	1944	1944	1944	1944	0
424	20250513	112100	14145356	1944	1944	1944	1944	0
425	20250513	112000	14145356	1944	1944	1944	1944	0
426	20250513	111900	14145356	1944	1944	1944	1944	0
427	20250513	111800	14145356	1944	1944	1944	1944	1
428	20250513	111700	14143412	1946	1946	1946	1946	0
429	20250513	111600	14143412	1946	1946	1946	1946	0
430	20250513	111500	14143412	1946	1946	1946	1946	0
431	20250513	111400	14143412	1946	1946	1946	1946	0
432	20250513	111300	14143412	1946	1946	1946	1946	69
433	20250513	111200	14009138	1946	1946	1946	1946	0
434	20250513	111100	14009138	1946	1946	1946	1946	0
435	20250513	111000	14009138	1946	1946	1946	1946	0
436	20250513	110900	14009138	1946	1946	1946	1946	0
437	20250513	110800	14009138	1946	1946	1946	1946	0
438	20250513	110700	14009138	1946	1946	1946	1946	0
439	20250513	110600	14009138	1946	1946	1946	1946	0
440	20250513	110500	14009138	1946	1946	1946	1946	0
441	20250513	110400	14009138	1946	1946	1946	1946	0
442	20250513	110300	14009138	1946	1946	1946	1946	0
443	20250513	110200	14009138	1946	1946	1946	1946	0
444	20250513	110100	14009138	1946	1946	1946	1946	0
445	20250513	110000	14009138	1946	1946	1946	1946	0
446	20250513	105900	14009138	1946	1946	1946	1946	51
447	20250513	105800	13909892	1946	1946	1946	1946	0
448	20250513	105700	13909892	1946	1946	1946	1946	34
449	20250513	105600	13843728	1945	1945	1945	1945	0
450	20250513	105500	13843728	1945	1945	1945	1945	0
451	20250513	105400	13843728	1945	1945	1945	1945	0
452	20250513	105300	13843728	1945	1945	1945	1945	0
453	20250513	105200	13843728	1945	1945	1945	1945	0
454	20250513	105100	13843728	1945	1945	1945	1945	0
455	20250513	105000	13843728	1945	1945	1945	1945	0
456	20250513	104900	13843728	1945	1945	1945	1945	0
457	20250513	104800	13843728	1945	1945	1945	1945	1
458	20250513	104700	13841783	1945	1945	1945	1945	0
459	20250513	104600	13841783	1945	1945	1945	1945	0
460	20250513	104500	13841783	1945	1945	1945	1945	0
461	20250513	104400	13841783	1945	1945	1945	1945	0
462	20250513	104300	13841783	1945	1945	1945	1945	0
463	20250513	104200	13841783	1945	1945	1945	1945	0
464	20250513	104100	13841783	1945	1945	1945	1945	0
465	20250513	104000	13841783	1945	1945	1945	1945	0
466	20250513	103900	13841783	1945	1945	1945	1945	0
467	20250513	103800	13841783	1945	1945	1945	1945	1
468	20250513	103700	13839838	1944	1944	1944	1944	0
469	20250513	103600	13839838	1944	1944	1944	1944	0
470	20250513	103500	13839838	1944	1944	1944	1944	0
471	20250513	103400	13839838	1944	1944	1944	1944	0
472	20250513	103300	13839838	1944	1944	1944	1944	0
473	20250513	103200	13839838	1944	1944	1944	1944	0
474	20250513	103100	13839838	1944	1944	1944	1944	0
475	20250513	103000	13839838	1944	1944	1944	1944	0
476	20250513	102900	13839838	1944	1944	1944	1944	0
477	20250513	102800	13839838	1944	1944	1944	1944	0
478	20250513	102700	13839838	1944	1944	1944	1944	0
479	20250513	102600	13839838	1944	1944	1944	1944	0
480	20250513	102500	13839838	1944	1944	1944	1944	0
481	20250513	102400	13839838	1944	1944	1944	1944	0
482	20250513	102300	13839838	1944	1944	1944	1944	0
483	20250513	102200	13839838	1944	1944	1944	1944	0
484	20250513	102100	13839838	1944	1944	1944	1944	0
485	20250513	102000	13839838	1944	1944	1944	1944	0
486	20250513	101900	13839838	1944	1944	1944	1944	0
487	20250513	101800	13839838	1944	1944	1944	1944	1
488	20250513	101700	13837894	1944	1944	1944	1944	0
489	20250513	101600	13837894	1944	1944	1944	1944	0
490	20250513	101500	13837894	1944	1944	1944	1944	0
491	20250513	101400	13837894	1944	1944	1944	1944	0
492	20250513	101300	13837894	1944	1944	1944	1944	0
493	20250513	101200	13837894	1944	1944	1944	1944	0
494	20250513	101100	13837894	1944	1944	1944	1944	0
495	20250513	101000	13837894	1944	1944	1944	1944	0
496	20250513	100900	13837894	1944	1944	1944	1944	0
497	20250513	100800	13837894	1944	1944	1944	1944	1
498	20250513	100700	13835950	1948	1948	1948	1948	0
499	20250513	100600	13835950	1948	1948	1948	1948	0
500	20250513	100500	13835950	1948	1948	1948	1948	0
501	20250513	100400	13835950	1948	1948	1948	1948	0
502	20250513	100300	13835950	1948	1948	1948	1948	2
503	20250513	100200	13832054	1944	1944	1944	1944	0
504	20250513	100100	13832054	1944	1944	1944	1944	0
505	20250513	100000	13832054	1944	1944	1944	1944	0
506	20250513	095900	13832054	1944	1944	1944	1944	0
507	20250513	095800	13832054	1944	1944	1944	1944	0
508	20250513	095700	13832054	1944	1944	1944	1944	0
509	20250513	095600	13832054	1944	1944	1944	1944	0
510	20250513	095500	13832054	1944	1944	1944	1944	0
511	20250513	095400	13832054	1944	1944	1944	1944	0
512	20250513	095300	13832054	1944	1944	1944	1944	0
513	20250513	095200	13832054	1944	1944	1944	1944	0
514	20250513	095100	13832054	1944	1944	1944	1944	0
515	20250513	095000	13832054	1944	1944	1944	1944	0
516	20250513	094900	13832054	1944	1944	1944	1944	0
517	20250513	094800	13832054	1944	1944	1944	1944	1
518	20250513	094700	13830110	1948	1948	1948	1948	0
519	20250513	094600	13830110	1948	1948	1948	1948	0
520	20250513	094500	13830110	1948	1948	1948	1948	0
521	20250513	094400	13830110	1948	1948	1948	1948	0
522	20250513	094300	13830110	1948	1948	1948	1948	1
523	20250513	094200	13828162	1942	1942	1942	1942	0
524	20250513	094100	13828162	1942	1940	1942	1940	3299
525	20250513	094000	7426892	1940	1940	1940	1940	0
526	20250513	093900	7426892	1940	1940	1940	1940	0
527	20250513	093800	7426892	1940	1940	1940	1940	0
528	20250513	093700	7426892	1940	1940	1940	1940	0
529	20250513	093600	7426892	1940	1940	1940	1940	0
530	20250513	093500	7426892	1940	1940	1940	1940	0
531	20250513	093400	7426892	1940	1940	1940	1940	1
532	20250513	093300	7424952	1940	1940	1940	1940	1
533	20250513	093200	7423012	1941	1941	1941	1941	1
534	20250513	093100	7421071	1940	1943	1943	1940	1015
535	20250513	093000	5451949	1944	1944	1944	1944	1
536	20250513	092900	5450005	1944	1944	1944	1944	1
537	20250513	092800	5448061	1941	1941	1941	1941	1
538	20250513	092700	5446120	1945	1945	1945	1945	0
539	20250513	092600	5446120	1945	1945	1945	1945	0
540	20250513	092500	5446120	1945	1945	1945	1945	0
541	20250513	092400	5446120	1945	1945	1945	1945	0
542	20250513	092300	5446120	1945	1945	1945	1945	0
543	20250513	092200	5446120	1945	1945	1945	1945	2
544	20250513	092100	5442230	1948	1948	1948	1948	0
545	20250513	092000	5442230	1948	1948	1948	1948	1
546	20250513	091900	5440282	1935	1944	1944	1935	162
547	20250513	091800	5126552	1945	1946	1946	1945	2060
548	20250513	091700	1119851	1949	1947	1949	1947	3
549	20250513	091600	1114007	1962	1962	1962	1962	2
550	20250513	091500	1110083	1937	1937	1937	1937	5
551	20250513	091400	1100398	1963	1963	1963	1963	0
552	20250513	091300	1100398	1963	1963	1963	1963	0
553	20250513	091200	1100398	1963	1963	1963	1963	0
554	20250513	091100	1100398	1963	1963	1963	1963	0
555	20250513	091000	1100398	1963	1963	1963	1963	0
556	20250513	090900	1100398	1963	1963	1963	1963	0
557	20250513	090800	1100398	1963	1963	1963	1963	1
558	20250513	090700	1098435	1965	1965	1965	1965	0
559	20250513	090600	1098435	1965	1965	1965	1965	0
560	20250513	090500	1098435	1965	1965	1965	1965	0
561	20250513	090400	1098435	1965	1965	1965	1965	0
562	20250513	090300	1098435	1965	1965	1965	1965	0
563	20250513	090200	1098435	1965	1965	1965	1965	0
564	20250513	090100	1098435	1965	1965	1965	1965	0
565	20250513	090000	1098435	1965	1965	1965	1965	559