KissMeData/002920/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182300	144335881	1936	1936	1936	1936	297
3	20250512	182200	144335881	1936	1936	1936	1936	0
4	20250512	182100	144335881	1936	1936	1936	1936	0
5	20250512	182000	144335881	1936	1936	1936	1936	0
6	20250512	181900	144335881	1936	1936	1936	1936	0
7	20250512	181800	144335881	1936	1936	1936	1936	0
8	20250512	181700	144335881	1936	1936	1936	1936	0
9	20250512	181600	144335881	1936	1936	1936	1936	0
10	20250512	181500	144335881	1936	1936	1936	1936	0
11	20250512	181400	144335881	1936	1936	1936	1936	0
12	20250512	181300	144335881	1936	1936	1936	1936	0
13	20250512	181200	144335881	1936	1936	1936	1936	0
14	20250512	181100	144335881	1936	1936	1936	1936	0
15	20250512	181000	144335881	1936	1936	1936	1936	0
16	20250512	180900	144335881	1936	1936	1936	1936	0
17	20250512	180800	144335881	1936	1936	1936	1936	0
18	20250512	180700	144335881	1936	1936	1936	1936	0
19	20250512	180600	144335881	1936	1936	1936	1936	0
20	20250512	180500	144335881	1936	1936	1936	1936	0
21	20250512	180400	144335881	1936	1936	1936	1936	0
22	20250512	180300	144335881	1936	1936	1936	1936	0
23	20250512	180200	144335881	1936	1936	1936	1936	0
24	20250512	180100	144335881	1936	1936	1936	1936	0
25	20250512	180000	144335881	1936	1936	1936	1936	0
26	20250512	175900	144335881	1936	1936	1936	1936	0
27	20250512	175800	144335881	1936	1936	1936	1936	0
28	20250512	175700	144335881	1936	1936	1936	1936	0
29	20250512	175600	144335881	1936	1936	1936	1936	0
30	20250512	175500	144335881	1936	1936	1936	1936	0
31	20250512	175400	144335881	1936	1936	1936	1936	0
32	20250512	175300	144335881	1936	1936	1936	1936	297
33	20250512	175200	144335881	1936	1936	1936	1936	0
34	20250512	175100	144335881	1936	1936	1936	1936	0
35	20250512	175000	144335881	1936	1936	1936	1936	0
36	20250512	174900	144335881	1936	1936	1936	1936	0
37	20250512	174800	144335881	1936	1936	1936	1936	0
38	20250512	174700	144335881	1936	1936	1936	1936	0
39	20250512	174600	144335881	1936	1936	1936	1936	0
40	20250512	174500	144335881	1936	1936	1936	1936	0
41	20250512	174400	144335881	1936	1936	1936	1936	0
42	20250512	174300	144335881	1936	1936	1936	1936	0
43	20250512	174200	144335881	1936	1936	1936	1936	0
44	20250512	174100	144335881	1936	1936	1936	1936	0
45	20250512	174000	144335881	1936	1936	1936	1936	0
46	20250512	173900	144335881	1936	1936	1936	1936	0
47	20250512	173800	144335881	1936	1936	1936	1936	0
48	20250512	173700	144335881	1936	1936	1936	1936	0
49	20250512	173600	144335881	1936	1936	1936	1936	0
50	20250512	173500	144335881	1936	1936	1936	1936	0
51	20250512	173400	144335881	1936	1936	1936	1936	0
52	20250512	173300	144335881	1936	1936	1936	1936	0
53	20250512	173200	144335881	1936	1936	1936	1936	0
54	20250512	173100	144335881	1936	1936	1936	1936	0
55	20250512	173000	144335881	1936	1936	1936	1936	0
56	20250512	172900	144335881	1936	1936	1936	1936	0
57	20250512	172800	144335881	1936	1936	1936	1936	0
58	20250512	172700	144335881	1936	1936	1936	1936	0
59	20250512	172600	144335881	1936	1936	1936	1936	0
60	20250512	172500	144335881	1936	1936	1936	1936	0
61	20250512	172400	144335881	1936	1936	1936	1936	0
62	20250512	172300	144335881	1936	1936	1936	1936	297
63	20250512	172200	144335881	1936	1936	1936	1936	0
64	20250512	172100	144335881	1936	1936	1936	1936	0
65	20250512	172000	144335881	1936	1936	1936	1936	0
66	20250512	171900	144335881	1936	1936	1936	1936	0
67	20250512	171800	144335881	1936	1936	1936	1936	0
68	20250512	171700	144335881	1936	1936	1936	1936	0
69	20250512	171600	144335881	1936	1936	1936	1936	0
70	20250512	171500	144335881	1936	1936	1936	1936	0
71	20250512	171400	144335881	1936	1936	1936	1936	0
72	20250512	171300	144335881	1936	1936	1936	1936	0
73	20250512	171200	144335881	1936	1936	1936	1936	0
74	20250512	171100	144335881	1936	1936	1936	1936	0
75	20250512	171000	144335881	1936	1936	1936	1936	0
76	20250512	170900	144335881	1936	1936	1936	1936	0
77	20250512	170800	144335881	1936	1936	1936	1936	0
78	20250512	170700	144335881	1936	1936	1936	1936	0
79	20250512	170600	144335881	1936	1936	1936	1936	0
80	20250512	170500	144335881	1936	1936	1936	1936	0
81	20250512	170400	144335881	1936	1936	1936	1936	0
82	20250512	170300	144335881	1936	1936	1936	1936	0
83	20250512	170200	144335881	1936	1936	1936	1936	0
84	20250512	170100	144335881	1936	1936	1936	1936	0
85	20250512	170000	144335881	1936	1936	1936	1936	0
86	20250512	165900	144335881	1936	1936	1936	1936	0
87	20250512	165800	144335881	1936	1936	1936	1936	0
88	20250512	165700	144335881	1936	1936	1936	1936	0
89	20250512	165600	144335881	1936	1936	1936	1936	0
90	20250512	165500	144335881	1936	1936	1936	1936	0
91	20250512	165400	144335881	1936	1936	1936	1936	0
92	20250512	165300	144335881	1936	1936	1936	1936	297
93	20250512	165200	144335881	1936	1936	1936	1936	0
94	20250512	165100	144335881	1936	1936	1936	1936	0
95	20250512	165000	144335881	1936	1936	1936	1936	0
96	20250512	164900	144335881	1936	1936	1936	1936	0
97	20250512	164800	144335881	1936	1936	1936	1936	0
98	20250512	164700	144335881	1936	1936	1936	1936	0
99	20250512	164600	144335881	1936	1936	1936	1936	0
100	20250512	164500	144335881	1936	1936	1936	1936	0
101	20250512	164400	144335881	1936	1936	1936	1936	0
102	20250512	164300	144335881	1936	1936	1936	1936	0
103	20250512	164200	144335881	1936	1936	1936	1936	0
104	20250512	164100	144335881	1936	1936	1936	1936	0
105	20250512	164000	144335881	1936	1936	1936	1936	0
106	20250512	163900	144335881	1936	1936	1936	1936	0
107	20250512	163800	144335881	1936	1936	1936	1936	0
108	20250512	163700	144335881	1936	1936	1936	1936	0
109	20250512	163600	144335881	1936	1936	1936	1936	0
110	20250512	163500	144335881	1936	1936	1936	1936	0
111	20250512	163400	144335881	1936	1936	1936	1936	0
112	20250512	163300	144335881	1936	1936	1936	1936	0
113	20250512	163200	144335881	1936	1936	1936	1936	0
114	20250512	163100	144335881	1936	1936	1936	1936	0
115	20250512	163000	144335881	1936	1936	1936	1936	0
116	20250512	162900	144335881	1936	1936	1936	1936	0
117	20250512	162800	144335881	1936	1936	1936	1936	0
118	20250512	162700	144335881	1936	1936	1936	1936	0
119	20250512	162600	144335881	1936	1936	1936	1936	0
120	20250512	162500	144335881	1936	1936	1936	1936	0
121	20250512	162400	144335881	1936	1936	1936	1936	0
122	20250512	162300	144335881	1936	1936	1936	1936	297
123	20250512	162200	144335881	1936	1936	1936	1936	0
124	20250512	162100	144335881	1936	1936	1936	1936	0
125	20250512	162000	144335881	1936	1936	1936	1936	0
126	20250512	161900	144335881	1936	1936	1936	1936	0
127	20250512	161800	144335881	1936	1936	1936	1936	0
128	20250512	161700	144335881	1936	1936	1936	1936	0
129	20250512	161600	144335881	1936	1936	1936	1936	0
130	20250512	161500	144335881	1936	1936	1936	1936	0
131	20250512	161400	144335881	1936	1936	1936	1936	0
132	20250512	161300	144335881	1936	1936	1936	1936	0
133	20250512	161200	144335881	1936	1936	1936	1936	0
134	20250512	161100	144335881	1936	1936	1936	1936	0
135	20250512	161000	144335881	1936	1936	1936	1936	0
136	20250512	160900	144335881	1936	1936	1936	1936	0
137	20250512	160800	144335881	1936	1936	1936	1936	0
138	20250512	160700	144335881	1936	1936	1936	1936	0
139	20250512	160600	144335881	1936	1936	1936	1936	0
140	20250512	160500	144335881	1936	1936	1936	1936	0
141	20250512	160400	144335881	1936	1936	1936	1936	0
142	20250512	160300	144335881	1936	1936	1936	1936	0
143	20250512	160200	144335881	1936	1936	1936	1936	0
144	20250512	160100	144335881	1936	1936	1936	1936	0
145	20250512	160000	144335881	1936	1936	1936	1936	0
146	20250512	155900	144335881	1936	1936	1936	1936	0
147	20250512	155800	144335881	1936	1936	1936	1936	0
148	20250512	155700	144335881	1936	1936	1936	1936	0
149	20250512	155600	144335881	1936	1936	1936	1936	0
150	20250512	155500	144335881	1936	1936	1936	1936	0
151	20250512	155400	144335881	1936	1936	1936	1936	0
152	20250512	155300	144335881	1936	1936	1936	1936	297
153	20250512	155200	144335881	1936	1936	1936	1936	0
154	20250512	155100	144335881	1936	1936	1936	1936	0
155	20250512	155000	144335881	1936	1936	1936	1936	0
156	20250512	154900	144335881	1936	1936	1936	1936	0
157	20250512	154800	144335881	1936	1936	1936	1936	0
158	20250512	154700	144335881	1936	1936	1936	1936	0
159	20250512	154600	144335881	1936	1936	1936	1936	0
160	20250512	154500	144335881	1936	1936	1936	1936	0
161	20250512	154400	144335881	1936	1936	1936	1936	0
162	20250512	154300	144335881	1936	1936	1936	1936	0
163	20250512	154200	144335881	1936	1936	1936	1936	0
164	20250512	154100	144335881	1936	1936	1936	1936	0
165	20250512	154000	144335881	1936	1936	1936	1936	0
166	20250512	153900	144335881	1936	1936	1936	1936	0
167	20250512	153800	144335881	1936	1936	1936	1936	0
168	20250512	153700	144335881	1936	1936	1936	1936	0
169	20250512	153600	144335881	1936	1936	1936	1936	0
170	20250512	153500	144335881	1936	1936	1936	1936	0
171	20250512	153400	144335881	1936	1936	1936	1936	0
172	20250512	153300	144335881	1936	1936	1936	1936	0
173	20250512	153200	144335881	1936	1936	1936	1936	0
174	20250512	153100	144335881	1936	1936	1936	1936	0
175	20250512	153000	144335881	1936	1936	1936	1936	297
176	20250512	152900	143760889	1939	1939	1939	1939	0
177	20250512	152800	143760889	1939	1939	1939	1939	0
178	20250512	152700	143760889	1939	1939	1939	1939	0
179	20250512	152600	143760889	1939	1939	1939	1939	0
180	20250512	152500	143760889	1939	1939	1939	1939	0
181	20250512	152400	143760889	1939	1939	1939	1939	0
182	20250512	152300	143760889	1939	1939	1939	1939	0
183	20250512	152200	143760889	1939	1939	1939	1939	0
184	20250512	152100	143760889	1939	1939	1939	1939	0
185	20250512	152000	143760889	1939	1939	1939	1939	0
186	20250512	151900	143760889	1939	1939	1939	1939	0
187	20250512	151800	143760889	1939	1939	1939	1939	0
188	20250512	151700	143760889	1939	1939	1939	1939	0
189	20250512	151600	143760889	1939	1939	1939	1939	0
190	20250512	151500	143760889	1939	1939	1939	1939	0
191	20250512	151400	143760889	1939	1938	1939	1938	40
192	20250512	151300	143683366	1938	1938	1938	1938	0
193	20250512	151200	143683366	1938	1937	1938	1937	1000
194	20250512	151100	141745397	1937	1937	1937	1937	0
195	20250512	151000	141745397	1937	1937	1937	1937	0
196	20250512	150900	141745397	1937	1937	1937	1937	6
197	20250512	150800	141733775	1937	1937	1937	1937	0
198	20250512	150700	141733775	1937	1937	1937	1937	0
199	20250512	150600	141733775	1937	1937	1937	1937	49
200	20250512	150500	141638862	1937	1937	1937	1937	0
201	20250512	150400	141638862	1937	1937	1937	1937	0
202	20250512	150300	141638862	1937	1937	1937	1937	0
203	20250512	150200	141638862	1937	1937	1937	1937	25
204	20250512	150100	141590437	1937	1937	1937	1937	0
205	20250512	150000	141590437	1937	1937	1937	1937	0
206	20250512	145900	141590437	1937	1937	1937	1937	0
207	20250512	145800	141590437	1937	1937	1937	1937	0
208	20250512	145700	141590437	1937	1937	1937	1937	0
209	20250512	145600	141590437	1937	1937	1937	1937	0
210	20250512	145500	141590437	1937	1937	1937	1937	0
211	20250512	145400	141590437	1937	1937	1937	1937	0
212	20250512	145300	141590437	1937	1937	1937	1937	1
213	20250512	145200	141588500	1936	1936	1936	1936	0
214	20250512	145100	141588500	1936	1936	1936	1936	0
215	20250512	145000	141588500	1936	1936	1936	1936	0
216	20250512	144900	141588500	1936	1936	1936	1936	0
217	20250512	144800	141588500	1936	1936	1936	1936	0
218	20250512	144700	141588500	1936	1936	1936	1936	0
219	20250512	144600	141588500	1936	1936	1936	1936	0
220	20250512	144500	141588500	1936	1936	1936	1936	0
221	20250512	144400	141588500	1936	1936	1936	1936	0
222	20250512	144300	141588500	1936	1936	1936	1936	0
223	20250512	144200	141588500	1936	1936	1936	1936	0
224	20250512	144100	141588500	1936	1936	1936	1936	1
225	20250512	144000	141586564	1937	1937	1937	1937	0
226	20250512	143900	141586564	1937	1937	1937	1937	0
227	20250512	143800	141586564	1937	1937	1937	1937	0
228	20250512	143700	141586564	1937	1937	1937	1937	0
229	20250512	143600	141586564	1937	1937	1937	1937	0
230	20250512	143500	141586564	1937	1937	1937	1937	0
231	20250512	143400	141586564	1937	1937	1937	1937	10
232	20250512	143300	141567194	1937	1937	1937	1937	1
233	20250512	143200	141565257	1935	1935	1935	1935	0
234	20250512	143100	141565257	1935	1935	1935	1935	0
235	20250512	143000	141565257	1935	1935	1935	1935	0
236	20250512	142900	141565257	1935	1935	1935	1935	0
237	20250512	142800	141565257	1935	1935	1935	1935	0
238	20250512	142700	141565257	1935	1935	1935	1935	0
239	20250512	142600	141565257	1935	1935	1935	1935	0
240	20250512	142500	141565257	1935	1935	1935	1935	0
241	20250512	142400	141565257	1935	1935	1935	1935	0
242	20250512	142300	141565257	1935	1935	1935	1935	0
243	20250512	142200	141565257	1935	1935	1935	1935	0
244	20250512	142100	141565257	1935	1935	1935	1935	0
245	20250512	142000	141565257	1935	1935	1935	1935	0
246	20250512	141900	141565257	1935	1935	1935	1935	0
247	20250512	141800	141565257	1935	1935	1935	1935	30
248	20250512	141700	141507207	1935	1935	1935	1935	0
249	20250512	141600	141507207	1935	1935	1935	1935	0
250	20250512	141500	141507207	1935	1935	1935	1935	10
251	20250512	141400	141487857	1938	1938	1938	1938	0
252	20250512	141300	141487857	1938	1938	1938	1938	0
253	20250512	141200	141487857	1938	1938	1938	1938	47
254	20250512	141100	141396771	1938	1938	1938	1938	0
255	20250512	141000	141396771	1938	1938	1938	1938	0
256	20250512	140900	141396771	1938	1938	1938	1938	0
257	20250512	140800	141396771	1938	1938	1938	1938	0
258	20250512	140700	141396771	1938	1938	1938	1938	0
259	20250512	140600	141396771	1938	1938	1938	1938	0
260	20250512	140500	141396771	1938	1938	1938	1938	0
261	20250512	140400	141396771	1938	1938	1938	1938	0
262	20250512	140300	141396771	1938	1938	1938	1938	0
263	20250512	140200	141396771	1938	1938	1938	1938	0
264	20250512	140100	141396771	1938	1938	1938	1938	0
265	20250512	140000	141396771	1938	1938	1938	1938	0
266	20250512	135900	141396771	1938	1938	1938	1938	0
267	20250512	135800	141396771	1938	1938	1938	1938	0
268	20250512	135700	141396771	1938	1938	1938	1938	0
269	20250512	135600	141396771	1938	1938	1938	1938	1
270	20250512	135500	141394833	1938	1938	1938	1938	0
271	20250512	135400	141394833	1938	1938	1938	1938	0
272	20250512	135300	141394833	1938	1938	1938	1938	0
273	20250512	135200	141394833	1938	1938	1938	1938	0
274	20250512	135100	141394833	1938	1938	1938	1938	0
275	20250512	135000	141394833	1938	1938	1938	1938	0
276	20250512	134900	141394833	1938	1938	1938	1938	0
277	20250512	134800	141394833	1938	1938	1938	1938	0
278	20250512	134700	141394833	1938	1938	1938	1938	0
279	20250512	134600	141394833	1938	1938	1938	1938	0
280	20250512	134500	141394833	1938	1938	1938	1938	0
281	20250512	134400	141394833	1938	1938	1938	1938	0
282	20250512	134300	141394833	1938	1938	1938	1938	42
283	20250512	134200	141313437	1939	1939	1939	1939	0
284	20250512	134100	141313437	1939	1939	1939	1939	0
285	20250512	134000	141313437	1939	1939	1939	1939	0
286	20250512	133900	141313437	1939	1939	1939	1939	0
287	20250512	133800	141313437	1939	1935	1939	1935	1002
288	20250512	133700	139374559	1939	1939	1939	1939	0
289	20250512	133600	139374559	1939	1939	1939	1939	0
290	20250512	133500	139374559	1939	1939	1939	1939	0
291	20250512	133400	139374559	1939	1939	1939	1939	0
292	20250512	133300	139374559	1939	1935	1939	1935	3
293	20250512	133200	139368746	1935	1935	1935	1935	46
294	20250512	133100	139279736	1936	1936	1936	1936	70
295	20250512	133000	139144216	1935	1935	1935	1935	0
296	20250512	132900	139144216	1935	1935	1935	1935	0
297	20250512	132800	139144216	1935	1935	1935	1935	0
298	20250512	132700	139144216	1935	1935	1935	1935	0
299	20250512	132600	139144216	1935	1935	1935	1935	0
300	20250512	132500	139144216	1935	1935	1935	1935	0
301	20250512	132400	139144216	1935	1935	1935	1935	0
302	20250512	132300	139144216	1935	1935	1935	1935	0
303	20250512	132200	139144216	1935	1935	1935	1935	0
304	20250512	132100	139144216	1935	1935	1935	1935	0
305	20250512	132000	139144216	1935	1935	1935	1935	0
306	20250512	131900	139144216	1935	1935	1935	1935	0
307	20250512	131800	139144216	1935	1935	1935	1935	0
308	20250512	131700	139144216	1935	1935	1935	1935	0
309	20250512	131600	139144216	1935	1935	1935	1935	0
310	20250512	131500	139144216	1935	1935	1935	1935	0
311	20250512	131400	139144216	1935	1935	1935	1935	0
312	20250512	131300	139144216	1935	1935	1935	1935	0
313	20250512	131200	139144216	1935	1935	1935	1935	0
314	20250512	131100	139144216	1935	1935	1935	1935	0
315	20250512	131000	139144216	1935	1935	1935	1935	0
316	20250512	130900	139144216	1935	1935	1935	1935	0
317	20250512	130800	139144216	1935	1935	1935	1935	0
318	20250512	130700	139144216	1935	1935	1935	1935	0
319	20250512	130600	139144216	1935	1935	1935	1935	0
320	20250512	130500	139144216	1935	1935	1935	1935	0
321	20250512	130400	139144216	1935	1935	1935	1935	0
322	20250512	130300	139144216	1935	1934	1935	1934	3267
323	20250512	130200	132822615	1934	1934	1934	1934	0
324	20250512	130100	132822615	1934	1934	1934	1934	0
325	20250512	130000	132822615	1934	1934	1934	1934	0
326	20250512	125900	132822615	1934	1934	1934	1934	0
327	20250512	125800	132822615	1934	1934	1934	1934	0
328	20250512	125700	132822615	1934	1934	1934	1934	1
329	20250512	125600	132820681	1933	1933	1933	1933	0
330	20250512	125500	132820681	1933	1933	1933	1933	500
331	20250512	125400	131854181	1933	1933	1933	1933	0
332	20250512	125300	131854181	1933	1933	1933	1933	0
333	20250512	125200	131854181	1933	1933	1933	1933	0
334	20250512	125100	131854181	1933	1933	1933	1933	6
335	20250512	125000	131842583	1933	1933	1933	1933	1
336	20250512	124900	131840650	1933	1933	1933	1933	0
337	20250512	124800	131840650	1933	1933	1933	1933	0
338	20250512	124700	131840650	1933	1933	1933	1933	0
339	20250512	124600	131840650	1933	1933	1933	1933	0
340	20250512	124500	131840650	1933	1933	1933	1933	0
341	20250512	124400	131840650	1933	1933	1933	1933	0
342	20250512	124300	131840650	1933	1933	1933	1933	0
343	20250512	124200	131840650	1933	1933	1933	1933	0
344	20250512	124100	131840650	1933	1933	1933	1933	0
345	20250512	124000	131840650	1933	1933	1933	1933	0
346	20250512	123900	131840650	1933	1933	1933	1933	0
347	20250512	123800	131840650	1933	1933	1933	1933	0
348	20250512	123700	131840650	1933	1933	1933	1933	0
349	20250512	123600	131840650	1933	1933	1933	1933	0
350	20250512	123500	131840650	1933	1933	1933	1933	3
351	20250512	123400	131834851	1931	1931	1931	1931	0
352	20250512	123300	131834851	1931	1931	1931	1931	1
353	20250512	123200	131832920	1933	1933	1933	1933	0
354	20250512	123100	131832920	1933	1933	1933	1933	64
355	20250512	123000	131709208	1933	1933	1933	1933	0
356	20250512	122900	131709208	1933	1933	1933	1933	0
357	20250512	122800	131709208	1933	1933	1933	1933	0
358	20250512	122700	131709208	1933	1932	1933	1931	148
359	20250512	122600	131423219	1934	1934	1934	1934	0
360	20250512	122500	131423219	1934	1934	1934	1934	0
361	20250512	122400	131423219	1934	1934	1934	1934	0
362	20250512	122300	131423219	1934	1934	1934	1934	0
363	20250512	122200	131423219	1934	1934	1934	1934	0
364	20250512	122100	131423219	1934	1934	1934	1934	0
365	20250512	122000	131423219	1934	1934	1934	1934	0
366	20250512	121900	131423219	1934	1934	1934	1934	0
367	20250512	121800	131423219	1934	1934	1934	1934	0
368	20250512	121700	131423219	1934	1934	1934	1934	0
369	20250512	121600	131423219	1934	1934	1934	1934	1
370	20250512	121500	131421285	1934	1934	1934	1934	0
371	20250512	121400	131421285	1934	1934	1934	1934	0
372	20250512	121300	131421285	1934	1934	1934	1934	0
373	20250512	121200	131421285	1934	1934	1934	1934	0
374	20250512	121100	131421285	1934	1934	1934	1934	0
375	20250512	121000	131421285	1934	1938	1938	1934	12984
376	20250512	120900	106276034	1940	1940	1940	1940	0
377	20250512	120800	106276034	1940	1940	1940	1940	0
378	20250512	120700	106276034	1940	1940	1940	1940	10
379	20250512	120600	106256634	1938	1938	1938	1938	0
380	20250512	120500	106256634	1938	1938	1938	1938	1
381	20250512	120400	106254696	1938	1938	1938	1938	0
382	20250512	120300	106254696	1938	1938	1938	1938	0
383	20250512	120200	106254696	1938	1938	1938	1938	0
384	20250512	120100	106254696	1938	1938	1938	1938	0
385	20250512	120000	106254696	1938	1938	1938	1938	0
386	20250512	115900	106254696	1938	1938	1938	1938	0
387	20250512	115800	106254696	1938	1938	1938	1938	0
388	20250512	115700	106254696	1938	1938	1938	1938	0
389	20250512	115600	106254696	1938	1938	1938	1938	0
390	20250512	115500	106254696	1938	1938	1938	1938	0
391	20250512	115400	106254696	1938	1938	1938	1938	0
392	20250512	115300	106254696	1938	1938	1938	1938	0
393	20250512	115200	106254696	1938	1938	1938	1938	0
394	20250512	115100	106254696	1938	1938	1938	1938	0
395	20250512	115000	106254696	1938	1938	1938	1938	0
396	20250512	114900	106254696	1938	1938	1938	1938	0
397	20250512	114800	106254696	1938	1938	1938	1938	0
398	20250512	114700	106254696	1938	1938	1938	1938	0
399	20250512	114600	106254696	1938	1938	1938	1938	0
400	20250512	114500	106254696	1938	1938	1938	1938	0
401	20250512	114400	106254696	1938	1938	1938	1938	0
402	20250512	114300	106254696	1938	1938	1938	1938	0
403	20250512	114200	106254696	1938	1938	1938	1938	0
404	20250512	114100	106254696	1938	1938	1938	1938	0
405	20250512	114000	106254696	1938	1938	1938	1938	0
406	20250512	113900	106254696	1938	1938	1938	1938	0
407	20250512	113800	106254696	1938	1938	1938	1938	0
408	20250512	113700	106254696	1938	1938	1938	1938	0
409	20250512	113600	106254696	1938	1938	1938	1938	0
410	20250512	113500	106254696	1938	1938	1938	1938	0
411	20250512	113400	106254696	1938	1938	1938	1938	0
412	20250512	113300	106254696	1938	1938	1938	1938	0
413	20250512	113200	106254696	1938	1938	1938	1938	0
414	20250512	113100	106254696	1938	1937	1938	1937	1406
415	20250512	113000	103530902	1941	1941	1941	1941	0
416	20250512	112900	103530902	1941	1941	1941	1941	0
417	20250512	112800	103530902	1941	1941	1941	1941	0
418	20250512	112700	103530902	1941	1941	1941	1941	0
419	20250512	112600	103530902	1941	1941	1941	1941	0
420	20250512	112500	103530902	1941	1941	1941	1941	0
421	20250512	112400	103530902	1941	1941	1941	1941	0
422	20250512	112300	103530902	1941	1941	1941	1941	0
423	20250512	112200	103530902	1941	1941	1941	1941	0
424	20250512	112100	103530902	1941	1941	1941	1941	0
425	20250512	112000	103530902	1941	1941	1941	1941	0
426	20250512	111900	103530902	1941	1941	1941	1941	0
427	20250512	111800	103530902	1941	1941	1941	1941	0
428	20250512	111700	103530902	1941	1941	1941	1941	0
429	20250512	111600	103530902	1941	1938	1941	1938	21
430	20250512	111500	103490152	1940	1940	1940	1940	0
431	20250512	111400	103490152	1940	1940	1940	1940	0
432	20250512	111300	103490152	1940	1938	1940	1938	223
433	20250512	111200	103057976	1938	1938	1939	1938	112
434	20250512	111100	102840894	1938	1938	1938	1938	0
435	20250512	111000	102840894	1938	1938	1938	1938	0
436	20250512	110900	102840894	1938	1938	1938	1938	0
437	20250512	110800	102840894	1938	1938	1938	1938	30
438	20250512	110700	102782754	1938	1938	1938	1938	1100
439	20250512	110600	100650954	1938	1941	1941	1938	2
440	20250512	110500	100647075	1940	1940	1940	1940	0
441	20250512	110400	100647075	1940	1940	1940	1940	0
442	20250512	110300	100647075	1940	1939	1940	1939	1001
443	20250512	110200	98706135	1935	1935	1935	1935	0
444	20250512	110100	98706135	1935	1935	1935	1935	0
445	20250512	110000	98706135	1935	1935	1935	1935	0
446	20250512	105900	98706135	1935	1935	1935	1935	0
447	20250512	105800	98706135	1935	1933	1935	1933	1000
448	20250512	105700	96771273	1933	1933	1933	1933	0
449	20250512	105600	96771273	1933	1933	1933	1933	0
450	20250512	105500	96771273	1933	1933	1933	1933	0
451	20250512	105400	96771273	1933	1933	1933	1933	100
452	20250512	105300	96577973	1932	1932	1932	1932	0
453	20250512	105200	96577973	1932	1932	1932	1932	0
454	20250512	105100	96577973	1932	1932	1932	1932	0
455	20250512	105000	96577973	1932	1933	1933	1932	1125
456	20250512	104900	94403358	1933	1933	1933	1933	0
457	20250512	104800	94403358	1933	1933	1933	1933	0
458	20250512	104700	94403358	1933	1933	1933	1933	0
459	20250512	104600	94403358	1933	1933	1933	1933	0
460	20250512	104500	94403358	1933	1933	1933	1933	0
461	20250512	104400	94403358	1933	1933	1933	1933	0
462	20250512	104300	94403358	1933	1933	1933	1933	0
463	20250512	104200	94403358	1933	1933	1933	1933	0
464	20250512	104100	94403358	1933	1933	1933	1933	2339
465	20250512	104000	89882071	1933	1933	1933	1933	0
466	20250512	103900	89882071	1933	1932	1933	1932	3551
467	20250512	103800	83020095	1932	1932	1932	1932	12
468	20250512	103700	82996911	1931	1931	1931	1931	0
469	20250512	103600	82996911	1931	1931	1931	1931	0
470	20250512	103500	82996911	1931	1931	1931	1931	0
471	20250512	103400	82996911	1931	1931	1931	1931	0
472	20250512	103300	82996911	1931	1931	1931	1931	96
473	20250512	103200	82811535	1933	1933	1933	1933	0
474	20250512	103100	82811535	1933	1933	1933	1933	0
475	20250512	103000	82811535	1933	1933	1933	1933	0
476	20250512	102900	82811535	1933	1933	1933	1933	200
477	20250512	102800	82424935	1936	1936	1936	1936	0
478	20250512	102700	82424935	1936	1936	1936	1936	0
479	20250512	102600	82424935	1936	1937	1937	1936	152
480	20250512	102500	82130657	1938	1938	1938	1938	138
481	20250512	102400	81863213	1944	1944	1944	1944	0
482	20250512	102300	81863213	1944	1948	1948	1944	1100
483	20250512	102200	79724766	1945	1953	1953	1945	3019
484	20250512	102100	73849203	1949	1951	1956	1945	3774
485	20250512	102000	66491614	1952	1950	1957	1948	330
486	20250512	101900	65846698	1938	1929	1938	1929	2991
487	20250512	101800	60072166	1927	1927	1927	1925	512
488	20250512	101700	59085839	1929	1933	1933	1928	4049
489	20250512	101600	51276631	1934	1935	1935	1934	112
490	20250512	101500	51060011	1937	1937	1937	1937	0
491	20250512	101400	51060011	1937	1937	1937	1937	0
492	20250512	101300	51060011	1937	1937	1937	1937	0
493	20250512	101200	51060011	1937	1937	1937	1937	0
494	20250512	101100	51060011	1937	1937	1937	1937	0
495	20250512	101000	51060011	1937	1937	1937	1937	0
496	20250512	100900	51060011	1937	1937	1937	1937	0
497	20250512	100800	51060011	1937	1937	1937	1937	0
498	20250512	100700	51060011	1937	1950	1950	1937	3869
499	20250512	100600	43532736	1950	1953	1954	1950	3453
500	20250512	100500	36796325	1950	1939	1954	1939	4407
501	20250512	100400	28214014	1936	1935	1936	1930	1748
502	20250512	100300	24831983	1938	1930	1938	1930	1142
503	20250512	100200	22623124	1930	1932	1934	1930	2212
504	20250512	100100	18346494	1935	1935	1935	1935	0
505	20250512	100000	18346494	1935	1931	1935	1931	1048
506	20250512	095900	16319676	1934	1935	1935	1931	1644
507	20250512	095800	13140140	1934	1934	1934	1934	0
508	20250512	095700	13140140	1934	1934	1934	1934	0
509	20250512	095600	13140140	1934	1934	1934	1934	0
510	20250512	095500	13140140	1934	1934	1934	1934	0
511	20250512	095400	13140140	1934	1934	1934	1934	0
512	20250512	095300	13140140	1934	1934	1934	1934	0
513	20250512	095200	13140140	1934	1934	1934	1934	0
514	20250512	095100	13140140	1934	1934	1934	1934	0
515	20250512	095000	13140140	1934	1934	1934	1934	0
516	20250512	094900	13140140	1934	1934	1934	1934	3
517	20250512	094800	13134338	1936	1935	1936	1935	2920
518	20250512	094700	7482256	1933	1933	1933	1933	0
519	20250512	094600	7482256	1933	1933	1933	1933	0
520	20250512	094500	7482256	1933	1933	1933	1933	0
521	20250512	094400	7482256	1933	1933	1933	1933	0
522	20250512	094300	7482256	1933	1934	1934	1933	141
523	20250512	094200	7209668	1934	1934	1935	1932	207
524	20250512	094100	6809337	1935	1934	1935	1934	262
525	20250512	094000	6302429	1934	1938	1938	1933	315
526	20250512	093900	5692417	1938	1938	1938	1938	0
527	20250512	093800	5692417	1938	1938	1938	1938	1
528	20250512	093700	5690479	1938	1938	1938	1938	0
529	20250512	093600	5690479	1938	1938	1938	1938	0
530	20250512	093500	5690479	1938	1938	1938	1938	0
531	20250512	093400	5690479	1938	1938	1938	1938	0
532	20250512	093300	5690479	1938	1938	1938	1938	0
533	20250512	093200	5690479	1938	1938	1938	1938	1
534	20250512	093100	5688541	1938	1938	1938	1938	0
535	20250512	093000	5688541	1938	1938	1938	1938	1
536	20250512	092900	5686603	1939	1939	1939	1939	0
537	20250512	092800	5686603	1939	1939	1939	1939	0
538	20250512	092700	5686603	1939	1939	1939	1939	0
539	20250512	092600	5686603	1939	1939	1939	1939	0
540	20250512	092500	5686603	1939	1939	1939	1939	0
541	20250512	092400	5686603	1939	1939	1939	1939	0
542	20250512	092300	5686603	1939	1939	1939	1939	0
543	20250512	092200	5686603	1939	1939	1939	1939	0
544	20250512	092100	5686603	1939	1939	1939	1939	0
545	20250512	092000	5686603	1939	1939	1939	1939	0
546	20250512	091900	5686603	1939	1939	1939	1939	0
547	20250512	091800	5686603	1939	1939	1939	1939	0
548	20250512	091700	5686603	1939	1939	1939	1939	0
549	20250512	091600	5686603	1939	1939	1939	1939	0
550	20250512	091500	5686603	1939	1939	1939	1939	0
551	20250512	091400	5686603	1939	1939	1939	1939	0
552	20250512	091300	5686603	1939	1939	1939	1939	0
553	20250512	091200	5686603	1939	1939	1939	1939	0
554	20250512	091100	5686603	1939	1939	1939	1939	0
555	20250512	091000	5686603	1939	1939	1939	1939	0
556	20250512	090900	5686603	1939	1939	1939	1939	1
557	20250512	090800	5684664	1939	1939	1939	1939	77
558	20250512	090700	5535361	1937	1933	1937	1933	593
559	20250512	090600	4388928	1933	1933	1933	1933	460
560	20250512	090500	3499748	1933	1933	1933	1933	0
561	20250512	090400	3499748	1933	1933	1933	1933	8
562	20250512	090300	3484284	1933	1933	1933	1933	1092
563	20250512	090200	1373448	1929	1929	1929	1929	0
564	20250512	090100	1373448	1929	1929	1929	1929	0
565	20250512	090000	1373448	1929	1929	1929	1929	712