KissMeData/002220/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182100	26159555	1934	1934	1934	1934	279
3	20250502	182000	26159555	1934	1934	1934	1934	0
4	20250502	181900	26159555	1934	1934	1934	1934	0
5	20250502	181800	26159555	1934	1934	1934	1934	0
6	20250502	181700	26159555	1934	1934	1934	1934	0
7	20250502	181600	26159555	1934	1934	1934	1934	0
8	20250502	181500	26159555	1934	1934	1934	1934	0
9	20250502	181400	26159555	1934	1934	1934	1934	0
10	20250502	181300	26159555	1934	1934	1934	1934	0
11	20250502	181200	26159555	1934	1934	1934	1934	0
12	20250502	181100	26159555	1934	1934	1934	1934	0
13	20250502	181000	26159555	1934	1934	1934	1934	0
14	20250502	180900	26159555	1934	1934	1934	1934	0
15	20250502	180800	26159555	1934	1934	1934	1934	0
16	20250502	180700	26159555	1934	1934	1934	1934	0
17	20250502	180600	26159555	1934	1934	1934	1934	0
18	20250502	180500	26159555	1934	1934	1934	1934	0
19	20250502	180400	26159555	1934	1934	1934	1934	0
20	20250502	180300	26159555	1934	1934	1934	1934	0
21	20250502	180200	26159555	1934	1934	1934	1934	0
22	20250502	180100	26159555	1934	1934	1934	1934	0
23	20250502	180000	26159555	1934	1934	1934	1934	0
24	20250502	175900	26159555	1934	1934	1934	1934	0
25	20250502	175800	26159555	1934	1934	1934	1934	0
26	20250502	175700	26159555	1934	1934	1934	1934	0
27	20250502	175600	26159555	1934	1934	1934	1934	0
28	20250502	175500	26159555	1934	1934	1934	1934	0
29	20250502	175400	26159555	1934	1934	1934	1934	0
30	20250502	175300	26159555	1934	1934	1934	1934	0
31	20250502	175200	26159555	1934	1934	1934	1934	0
32	20250502	175100	26159555	1934	1934	1934	1934	279
33	20250502	175000	26159555	1934	1934	1934	1934	0
34	20250502	174900	26159555	1934	1934	1934	1934	0
35	20250502	174800	26159555	1934	1934	1934	1934	0
36	20250502	174700	26159555	1934	1934	1934	1934	0
37	20250502	174600	26159555	1934	1934	1934	1934	0
38	20250502	174500	26159555	1934	1934	1934	1934	0
39	20250502	174400	26159555	1934	1934	1934	1934	0
40	20250502	174300	26159555	1934	1934	1934	1934	0
41	20250502	174200	26159555	1934	1934	1934	1934	0
42	20250502	174100	26159555	1934	1934	1934	1934	0
43	20250502	174000	26159555	1934	1934	1934	1934	0
44	20250502	173900	26159555	1934	1934	1934	1934	0
45	20250502	173800	26159555	1934	1934	1934	1934	0
46	20250502	173700	26159555	1934	1934	1934	1934	0
47	20250502	173600	26159555	1934	1934	1934	1934	0
48	20250502	173500	26159555	1934	1934	1934	1934	0
49	20250502	173400	26159555	1934	1934	1934	1934	0
50	20250502	173300	26159555	1934	1934	1934	1934	0
51	20250502	173200	26159555	1934	1934	1934	1934	0
52	20250502	173100	26159555	1934	1934	1934	1934	0
53	20250502	173000	26159555	1934	1934	1934	1934	0
54	20250502	172900	26159555	1934	1934	1934	1934	0
55	20250502	172800	26159555	1934	1934	1934	1934	0
56	20250502	172700	26159555	1934	1934	1934	1934	0
57	20250502	172600	26159555	1934	1934	1934	1934	0
58	20250502	172500	26159555	1934	1934	1934	1934	0
59	20250502	172400	26159555	1934	1934	1934	1934	0
60	20250502	172300	26159555	1934	1934	1934	1934	0
61	20250502	172200	26159555	1934	1934	1934	1934	0
62	20250502	172100	26159555	1934	1934	1934	1934	279
63	20250502	172000	26159555	1934	1934	1934	1934	0
64	20250502	171900	26159555	1934	1934	1934	1934	0
65	20250502	171800	26159555	1934	1934	1934	1934	0
66	20250502	171700	26159555	1934	1934	1934	1934	0
67	20250502	171600	26159555	1934	1934	1934	1934	0
68	20250502	171500	26159555	1934	1934	1934	1934	0
69	20250502	171400	26159555	1934	1934	1934	1934	0
70	20250502	171300	26159555	1934	1934	1934	1934	0
71	20250502	171200	26159555	1934	1934	1934	1934	0
72	20250502	171100	26159555	1934	1934	1934	1934	0
73	20250502	171000	26159555	1934	1934	1934	1934	0
74	20250502	170900	26159555	1934	1934	1934	1934	0
75	20250502	170800	26159555	1934	1934	1934	1934	0
76	20250502	170700	26159555	1934	1934	1934	1934	0
77	20250502	170600	26159555	1934	1934	1934	1934	0
78	20250502	170500	26159555	1934	1934	1934	1934	0
79	20250502	170400	26159555	1934	1934	1934	1934	0
80	20250502	170300	26159555	1934	1934	1934	1934	0
81	20250502	170200	26159555	1934	1934	1934	1934	0
82	20250502	170100	26159555	1934	1934	1934	1934	0
83	20250502	170000	26159555	1934	1934	1934	1934	0
84	20250502	165900	26159555	1934	1934	1934	1934	0
85	20250502	165800	26159555	1934	1934	1934	1934	0
86	20250502	165700	26159555	1934	1934	1934	1934	0
87	20250502	165600	26159555	1934	1934	1934	1934	0
88	20250502	165500	26159555	1934	1934	1934	1934	0
89	20250502	165400	26159555	1934	1934	1934	1934	0
90	20250502	165300	26159555	1934	1934	1934	1934	0
91	20250502	165200	26159555	1934	1934	1934	1934	0
92	20250502	165100	26159555	1934	1934	1934	1934	279
93	20250502	165000	26159555	1934	1934	1934	1934	0
94	20250502	164900	26159555	1934	1934	1934	1934	0
95	20250502	164800	26159555	1934	1934	1934	1934	0
96	20250502	164700	26159555	1934	1934	1934	1934	0
97	20250502	164600	26159555	1934	1934	1934	1934	0
98	20250502	164500	26159555	1934	1934	1934	1934	0
99	20250502	164400	26159555	1934	1934	1934	1934	0
100	20250502	164300	26159555	1934	1934	1934	1934	0
101	20250502	164200	26159555	1934	1934	1934	1934	0
102	20250502	164100	26159555	1934	1934	1934	1934	0
103	20250502	164000	26159555	1934	1934	1934	1934	0
104	20250502	163900	26159555	1934	1934	1934	1934	0
105	20250502	163800	26159555	1934	1934	1934	1934	0
106	20250502	163700	26159555	1934	1934	1934	1934	0
107	20250502	163600	26159555	1934	1934	1934	1934	0
108	20250502	163500	26159555	1934	1934	1934	1934	0
109	20250502	163400	26159555	1934	1934	1934	1934	0
110	20250502	163300	26159555	1934	1934	1934	1934	0
111	20250502	163200	26159555	1934	1934	1934	1934	0
112	20250502	163100	26159555	1934	1934	1934	1934	0
113	20250502	163000	26159555	1934	1934	1934	1934	0
114	20250502	162900	26159555	1934	1934	1934	1934	0
115	20250502	162800	26159555	1934	1934	1934	1934	0
116	20250502	162700	26159555	1934	1934	1934	1934	0
117	20250502	162600	26159555	1934	1934	1934	1934	0
118	20250502	162500	26159555	1934	1934	1934	1934	0
119	20250502	162400	26159555	1934	1934	1934	1934	0
120	20250502	162300	26159555	1934	1934	1934	1934	0
121	20250502	162200	26159555	1934	1934	1934	1934	0
122	20250502	162100	26159555	1934	1934	1934	1934	279
123	20250502	162000	26159555	1934	1934	1934	1934	0
124	20250502	161900	26159555	1934	1934	1934	1934	0
125	20250502	161800	26159555	1934	1934	1934	1934	0
126	20250502	161700	26159555	1934	1934	1934	1934	0
127	20250502	161600	26159555	1934	1934	1934	1934	0
128	20250502	161500	26159555	1934	1934	1934	1934	0
129	20250502	161400	26159555	1934	1934	1934	1934	0
130	20250502	161300	26159555	1934	1934	1934	1934	0
131	20250502	161200	26159555	1934	1934	1934	1934	0
132	20250502	161100	26159555	1934	1934	1934	1934	0
133	20250502	161000	26159555	1934	1934	1934	1934	0
134	20250502	160900	26159555	1934	1934	1934	1934	0
135	20250502	160800	26159555	1934	1934	1934	1934	0
136	20250502	160700	26159555	1934	1934	1934	1934	0
137	20250502	160600	26159555	1934	1934	1934	1934	0
138	20250502	160500	26159555	1934	1934	1934	1934	0
139	20250502	160400	26159555	1934	1934	1934	1934	0
140	20250502	160300	26159555	1934	1934	1934	1934	0
141	20250502	160200	26159555	1934	1934	1934	1934	0
142	20250502	160100	26159555	1934	1934	1934	1934	0
143	20250502	160000	26159555	1934	1934	1934	1934	0
144	20250502	155900	26159555	1934	1934	1934	1934	0
145	20250502	155800	26159555	1934	1934	1934	1934	0
146	20250502	155700	26159555	1934	1934	1934	1934	0
147	20250502	155600	26159555	1934	1934	1934	1934	0
148	20250502	155500	26159555	1934	1934	1934	1934	0
149	20250502	155400	26159555	1934	1934	1934	1934	0
150	20250502	155300	26159555	1934	1934	1934	1934	0
151	20250502	155200	26159555	1934	1934	1934	1934	0
152	20250502	155100	26159555	1934	1934	1934	1934	279
153	20250502	155000	26159555	1934	1934	1934	1934	0
154	20250502	154900	26159555	1934	1934	1934	1934	0
155	20250502	154800	26159555	1934	1934	1934	1934	0
156	20250502	154700	26159555	1934	1934	1934	1934	0
157	20250502	154600	26159555	1934	1934	1934	1934	0
158	20250502	154500	26159555	1934	1934	1934	1934	0
159	20250502	154400	26159555	1934	1934	1934	1934	0
160	20250502	154300	26159555	1934	1934	1934	1934	0
161	20250502	154200	26159555	1934	1934	1934	1934	0
162	20250502	154100	26159555	1934	1934	1934	1934	0
163	20250502	154000	26159555	1934	1934	1934	1934	0
164	20250502	153900	26159555	1934	1934	1934	1934	0
165	20250502	153800	26159555	1934	1934	1934	1934	0
166	20250502	153700	26159555	1934	1934	1934	1934	0
167	20250502	153600	26159555	1934	1934	1934	1934	0
168	20250502	153500	26159555	1934	1934	1934	1934	0
169	20250502	153400	26159555	1934	1934	1934	1934	0
170	20250502	153300	26159555	1934	1934	1934	1934	0
171	20250502	153200	26159555	1934	1934	1934	1934	0
172	20250502	153100	26159555	1934	1934	1934	1934	0
173	20250502	153000	26159555	1934	1934	1934	1934	279
174	20250502	152900	25619969	1941	1941	1941	1941	0
175	20250502	152800	25619969	1941	1941	1941	1941	0
176	20250502	152700	25619969	1941	1941	1941	1941	0
177	20250502	152600	25619969	1941	1941	1941	1941	0
178	20250502	152500	25619969	1941	1941	1941	1941	0
179	20250502	152400	25619969	1941	1941	1941	1941	0
180	20250502	152300	25619969	1941	1941	1941	1941	0
181	20250502	152200	25619969	1941	1941	1941	1941	0
182	20250502	152100	25619969	1941	1941	1941	1941	0
183	20250502	152000	25619969	1941	1941	1941	1941	0
184	20250502	151900	25619969	1941	1941	1941	1941	69
185	20250502	151800	25486040	1941	1941	1941	1941	1
186	20250502	151700	25484099	1942	1942	1942	1942	1
187	20250502	151600	25482157	1941	1942	1942	1941	9
188	20250502	151500	25464683	1950	1950	1950	1950	0
189	20250502	151400	25464683	1950	1950	1950	1950	0
190	20250502	151300	25464683	1950	1950	1950	1950	0
191	20250502	151200	25464683	1950	1950	1950	1950	0
192	20250502	151100	25464683	1950	1950	1950	1950	0
193	20250502	151000	25464683	1950	1950	1950	1950	0
194	20250502	150900	25464683	1950	1950	1950	1950	0
195	20250502	150800	25464683	1950	1950	1950	1950	0
196	20250502	150700	25464683	1950	1950	1950	1950	0
197	20250502	150600	25464683	1950	1950	1950	1950	0
198	20250502	150500	25464683	1950	1950	1950	1950	0
199	20250502	150400	25464683	1950	1946	1950	1946	46
200	20250502	150300	25375050	1939	1939	1939	1939	0
201	20250502	150200	25375050	1939	1939	1939	1939	0
202	20250502	150100	25375050	1939	1939	1939	1939	0
203	20250502	150000	25375050	1939	1942	1942	1939	76
204	20250502	145900	25227555	1940	1940	1940	1940	0
205	20250502	145800	25227555	1940	1940	1940	1940	0
206	20250502	145700	25227555	1940	1940	1940	1940	0
207	20250502	145600	25227555	1940	1940	1940	1940	0
208	20250502	145500	25227555	1940	1940	1940	1940	11
209	20250502	145400	25206215	1944	1944	1944	1944	0
210	20250502	145300	25206215	1944	1944	1944	1944	13
211	20250502	145200	25180943	1940	1940	1940	1940	0
212	20250502	145100	25180943	1940	1940	1940	1940	0
213	20250502	145000	25180943	1940	1940	1940	1940	0
214	20250502	144900	25180943	1940	1940	1940	1940	0
215	20250502	144800	25180943	1940	1940	1940	1940	0
216	20250502	144700	25180943	1940	1940	1940	1940	0
217	20250502	144600	25180943	1940	1940	1940	1940	0
218	20250502	144500	25180943	1940	1940	1940	1940	0
219	20250502	144400	25180943	1940	1940	1940	1940	0
220	20250502	144300	25180943	1940	1940	1940	1940	0
221	20250502	144200	25180943	1940	1940	1940	1940	7
222	20250502	144100	25167363	1940	1940	1940	1940	0
223	20250502	144000	25167363	1940	1939	1940	1939	5
224	20250502	143900	25157666	1939	1939	1939	1939	0
225	20250502	143800	25157666	1939	1939	1939	1939	0
226	20250502	143700	25157666	1939	1939	1939	1939	5
227	20250502	143600	25147971	1940	1929	1940	1929	1016
228	20250502	143500	23187031	1929	1927	1929	1927	313
229	20250502	143400	22583392	1927	1926	1927	1926	300
230	20250502	143300	22005299	1925	1925	1925	1925	0
231	20250502	143200	22005299	1925	1925	1925	1925	143
232	20250502	143100	21730024	1925	1925	1925	1925	1
233	20250502	143000	21728099	1926	1926	1926	1926	10
234	20250502	142900	21708839	1927	1927	1927	1927	0
235	20250502	142800	21708839	1927	1927	1927	1927	0
236	20250502	142700	21708839	1927	1927	1927	1927	0
237	20250502	142600	21708839	1927	1927	1927	1927	0
238	20250502	142500	21708839	1927	1927	1927	1927	0
239	20250502	142400	21708839	1927	1927	1927	1927	0
240	20250502	142300	21708839	1927	1927	1927	1927	0
241	20250502	142200	21708839	1927	1927	1927	1927	0
242	20250502	142100	21708839	1927	1927	1927	1927	0
243	20250502	142000	21708839	1927	1927	1927	1927	1
244	20250502	141900	21706912	1925	1925	1925	1925	0
245	20250502	141800	21706912	1925	1925	1925	1925	0
246	20250502	141700	21706912	1925	1925	1925	1925	0
247	20250502	141600	21706912	1925	1925	1925	1925	0
248	20250502	141500	21706912	1925	1925	1925	1925	0
249	20250502	141400	21706912	1925	1925	1925	1925	0
250	20250502	141300	21706912	1925	1925	1925	1925	0
251	20250502	141200	21706912	1925	1925	1925	1925	0
252	20250502	141100	21706912	1925	1925	1925	1925	0
253	20250502	141000	21706912	1925	1925	1925	1925	0
254	20250502	140900	21706912	1925	1925	1925	1925	0
255	20250502	140800	21706912	1925	1925	1925	1925	0
256	20250502	140700	21706912	1925	1925	1925	1925	0
257	20250502	140600	21706912	1925	1925	1925	1925	0
258	20250502	140500	21706912	1925	1925	1925	1925	0
259	20250502	140400	21706912	1925	1925	1925	1925	0
260	20250502	140300	21706912	1925	1925	1925	1925	7
261	20250502	140200	21693437	1925	1925	1925	1925	0
262	20250502	140100	21693437	1925	1925	1925	1925	1
263	20250502	140000	21691512	1924	1924	1924	1924	0
264	20250502	135900	21691512	1924	1924	1924	1924	0
265	20250502	135800	21691512	1924	1924	1924	1924	0
266	20250502	135700	21691512	1924	1924	1924	1924	0
267	20250502	135600	21691512	1924	1924	1924	1924	0
268	20250502	135500	21691512	1924	1924	1924	1924	0
269	20250502	135400	21691512	1924	1924	1924	1924	0
270	20250502	135300	21691512	1924	1924	1924	1924	0
271	20250502	135200	21691512	1924	1924	1924	1924	0
272	20250502	135100	21691512	1924	1924	1924	1924	0
273	20250502	135000	21691512	1924	1924	1924	1924	0
274	20250502	134900	21691512	1924	1924	1924	1924	0
275	20250502	134800	21691512	1924	1924	1924	1924	0
276	20250502	134700	21691512	1924	1924	1924	1924	0
277	20250502	134600	21691512	1924	1924	1924	1924	0
278	20250502	134500	21691512	1924	1924	1924	1924	0
279	20250502	134400	21691512	1924	1924	1924	1924	0
280	20250502	134300	21691512	1924	1924	1924	1924	0
281	20250502	134200	21691512	1924	1924	1924	1924	0
282	20250502	134100	21691512	1924	1924	1924	1924	0
283	20250502	134000	21691512	1924	1924	1924	1924	0
284	20250502	133900	21691512	1924	1924	1924	1924	0
285	20250502	133800	21691512	1924	1924	1924	1924	0
286	20250502	133700	21691512	1924	1924	1924	1924	0
287	20250502	133600	21691512	1924	1924	1924	1924	1
288	20250502	133500	21689588	1927	1927	1927	1927	0
289	20250502	133400	21689588	1927	1927	1927	1927	0
290	20250502	133300	21689588	1927	1927	1927	1927	0
291	20250502	133200	21689588	1927	1927	1927	1927	0
292	20250502	133100	21689588	1927	1927	1927	1927	0
293	20250502	133000	21689588	1927	1927	1927	1927	0
294	20250502	132900	21689588	1927	1927	1927	1927	0
295	20250502	132800	21689588	1927	1927	1927	1927	0
296	20250502	132700	21689588	1927	1927	1927	1927	0
297	20250502	132600	21689588	1927	1927	1927	1927	0
298	20250502	132500	21689588	1927	1927	1927	1927	0
299	20250502	132400	21689588	1927	1927	1927	1927	0
300	20250502	132300	21689588	1927	1927	1927	1927	0
301	20250502	132200	21689588	1927	1927	1927	1927	0
302	20250502	132100	21689588	1927	1927	1927	1927	100
303	20250502	132000	21496888	1928	1928	1928	1928	0
304	20250502	131900	21496888	1928	1928	1928	1928	0
305	20250502	131800	21496888	1928	1928	1928	1928	0
306	20250502	131700	21496888	1928	1928	1928	1928	0
307	20250502	131600	21496888	1928	1928	1928	1928	0
308	20250502	131500	21496888	1928	1928	1928	1928	0
309	20250502	131400	21496888	1928	1928	1928	1928	0
310	20250502	131300	21496888	1928	1928	1928	1928	0
311	20250502	131200	21496888	1928	1928	1928	1928	2
312	20250502	131100	21493032	1924	1924	1924	1924	0
313	20250502	131000	21493032	1924	1924	1924	1924	0
314	20250502	130900	21493032	1924	1924	1924	1924	0
315	20250502	130800	21493032	1924	1924	1924	1924	0
316	20250502	130700	21493032	1924	1924	1924	1924	0
317	20250502	130600	21493032	1924	1924	1924	1924	0
318	20250502	130500	21493032	1924	1924	1924	1924	0
319	20250502	130400	21493032	1924	1924	1924	1924	0
320	20250502	130300	21493032	1924	1924	1924	1924	0
321	20250502	130200	21493032	1924	1924	1924	1924	0
322	20250502	130100	21493032	1924	1924	1924	1924	0
323	20250502	130000	21493032	1924	1924	1924	1924	0
324	20250502	125900	21493032	1924	1924	1924	1924	0
325	20250502	125800	21493032	1924	1924	1924	1924	0
326	20250502	125700	21493032	1924	1924	1924	1924	0
327	20250502	125600	21493032	1924	1924	1924	1924	0
328	20250502	125500	21493032	1924	1924	1924	1924	0
329	20250502	125400	21493032	1924	1924	1924	1924	0
330	20250502	125300	21493032	1924	1924	1924	1924	0
331	20250502	125200	21493032	1924	1924	1924	1924	0
332	20250502	125100	21493032	1924	1924	1924	1924	0
333	20250502	125000	21493032	1924	1924	1924	1924	0
334	20250502	124900	21493032	1924	1924	1924	1924	0
335	20250502	124800	21493032	1924	1924	1924	1924	0
336	20250502	124700	21493032	1924	1924	1924	1924	0
337	20250502	124600	21493032	1924	1924	1924	1924	0
338	20250502	124500	21493032	1924	1924	1924	1924	0
339	20250502	124400	21493032	1924	1924	1924	1924	4
340	20250502	124300	21485336	1925	1925	1925	1925	0
341	20250502	124200	21485336	1925	1925	1925	1925	0
342	20250502	124100	21485336	1925	1925	1925	1925	0
343	20250502	124000	21485336	1925	1925	1925	1925	10
344	20250502	123900	21466086	1928	1928	1928	1928	0
345	20250502	123800	21466086	1928	1928	1928	1928	0
346	20250502	123700	21466086	1928	1928	1928	1928	0
347	20250502	123600	21466086	1928	1928	1928	1928	0
348	20250502	123500	21466086	1928	1928	1928	1928	0
349	20250502	123400	21466086	1928	1928	1928	1928	6
350	20250502	123300	21454518	1929	1929	1929	1929	0
351	20250502	123200	21454518	1929	1929	1929	1929	0
352	20250502	123100	21454518	1929	1929	1929	1929	2
353	20250502	123000	21450660	1929	1929	1929	1929	0
354	20250502	122900	21450660	1929	1929	1929	1929	0
355	20250502	122800	21450660	1929	1929	1929	1929	0
356	20250502	122700	21450660	1929	1929	1929	1929	0
357	20250502	122600	21450660	1929	1929	1929	1929	0
358	20250502	122500	21450660	1929	1929	1929	1929	0
359	20250502	122400	21450660	1929	1929	1929	1929	0
360	20250502	122300	21450660	1929	1929	1929	1929	0
361	20250502	122200	21450660	1929	1929	1929	1929	0
362	20250502	122100	21450660	1929	1929	1929	1929	0
363	20250502	122000	21450660	1929	1929	1929	1929	0
364	20250502	121900	21450660	1929	1929	1929	1929	0
365	20250502	121800	21450660	1929	1929	1929	1929	30
366	20250502	121700	21392790	1929	1929	1929	1929	0
367	20250502	121600	21392790	1929	1929	1929	1929	0
368	20250502	121500	21392790	1929	1929	1929	1929	0
369	20250502	121400	21392790	1929	1929	1929	1929	0
370	20250502	121300	21392790	1929	1929	1929	1929	0
371	20250502	121200	21392790	1929	1929	1929	1929	0
372	20250502	121100	21392790	1929	1929	1929	1929	3
373	20250502	121000	21387003	1929	1929	1929	1929	0
374	20250502	120900	21387003	1929	1929	1929	1929	0
375	20250502	120800	21387003	1929	1929	1929	1929	0
376	20250502	120700	21387003	1929	1929	1929	1929	0
377	20250502	120600	21387003	1929	1929	1929	1929	0
378	20250502	120500	21387003	1929	1929	1929	1929	0
379	20250502	120400	21387003	1929	1929	1929	1929	0
380	20250502	120300	21387003	1929	1929	1929	1929	0
381	20250502	120200	21387003	1929	1929	1929	1929	0
382	20250502	120100	21387003	1929	1929	1929	1929	0
383	20250502	120000	21387003	1929	1929	1929	1929	51
384	20250502	115900	21288624	1929	1929	1929	1929	0
385	20250502	115800	21288624	1929	1929	1929	1929	0
386	20250502	115700	21288624	1929	1929	1929	1929	0
387	20250502	115600	21288624	1929	1929	1929	1929	0
388	20250502	115500	21288624	1929	1929	1929	1929	0
389	20250502	115400	21288624	1929	1929	1929	1929	0
390	20250502	115300	21288624	1929	1929	1929	1929	0
391	20250502	115200	21288624	1929	1929	1929	1929	0
392	20250502	115100	21288624	1929	1929	1929	1929	2
393	20250502	115000	21284766	1922	1922	1922	1922	0
394	20250502	114900	21284766	1922	1922	1922	1922	0
395	20250502	114800	21284766	1922	1922	1922	1922	0
396	20250502	114700	21284766	1922	1922	1922	1922	0
397	20250502	114600	21284766	1922	1922	1922	1922	0
398	20250502	114500	21284766	1922	1922	1922	1922	0
399	20250502	114400	21284766	1922	1922	1922	1922	1
400	20250502	114300	21282844	1929	1929	1929	1929	0
401	20250502	114200	21282844	1929	1929	1929	1929	0
402	20250502	114100	21282844	1929	1929	1929	1929	2
403	20250502	114000	21278986	1929	1929	1929	1929	0
404	20250502	113900	21278986	1929	1929	1929	1929	0
405	20250502	113800	21278986	1929	1929	1929	1929	30
406	20250502	113700	21221116	1929	1929	1929	1929	0
407	20250502	113600	21221116	1929	1929	1929	1929	0
408	20250502	113500	21221116	1929	1929	1929	1929	0
409	20250502	113400	21221116	1929	1929	1929	1929	0
410	20250502	113300	21221116	1929	1929	1929	1929	0
411	20250502	113200	21221116	1929	1929	1929	1929	0
412	20250502	113100	21221116	1929	1929	1929	1929	0
413	20250502	113000	21221116	1929	1929	1929	1929	0
414	20250502	112900	21221116	1929	1929	1929	1929	0
415	20250502	112800	21221116	1929	1929	1929	1929	0
416	20250502	112700	21221116	1929	1929	1929	1929	0
417	20250502	112600	21221116	1929	1929	1929	1929	0
418	20250502	112500	21221116	1929	1929	1929	1929	0
419	20250502	112400	21221116	1929	1929	1929	1929	30
420	20250502	112300	21163246	1929	1929	1929	1929	0
421	20250502	112200	21163246	1929	1929	1929	1929	0
422	20250502	112100	21163246	1929	1929	1929	1929	1
423	20250502	112000	21161317	1920	1920	1920	1920	0
424	20250502	111900	21161317	1920	1920	1920	1920	0
425	20250502	111800	21161317	1920	1920	1920	1920	0
426	20250502	111700	21161317	1920	1920	1920	1920	0
427	20250502	111600	21161317	1920	1920	1920	1920	0
428	20250502	111500	21161317	1920	1920	1920	1920	0
429	20250502	111400	21161317	1920	1920	1920	1920	10
430	20250502	111300	21142117	1929	1929	1929	1929	0
431	20250502	111200	21142117	1929	1929	1929	1929	0
432	20250502	111100	21142117	1929	1929	1929	1929	0
433	20250502	111000	21142117	1929	1929	1929	1929	0
434	20250502	110900	21142117	1929	1929	1929	1929	0
435	20250502	110800	21142117	1929	1929	1929	1929	0
436	20250502	110700	21142117	1929	1929	1929	1929	0
437	20250502	110600	21142117	1929	1929	1929	1929	0
438	20250502	110500	21142117	1929	1929	1929	1929	0
439	20250502	110400	21142117	1929	1929	1929	1929	0
440	20250502	110300	21142117	1929	1929	1929	1929	0
441	20250502	110200	21142117	1929	1929	1929	1929	0
442	20250502	110100	21142117	1929	1929	1929	1929	3
443	20250502	110000	21136330	1930	1930	1930	1930	0
444	20250502	105900	21136330	1930	1930	1930	1930	0
445	20250502	105800	21136330	1930	1930	1930	1930	0
446	20250502	105700	21136330	1930	1930	1930	1930	0
447	20250502	105600	21136330	1930	1930	1930	1930	0
448	20250502	105500	21136330	1930	1930	1930	1930	0
449	20250502	105400	21136330	1930	1930	1930	1930	0
450	20250502	105300	21136330	1930	1930	1930	1930	11
451	20250502	105200	21115100	1930	1930	1930	1930	0
452	20250502	105100	21115100	1930	1930	1930	1930	2
453	20250502	105000	21111240	1920	1920	1920	1920	0
454	20250502	104900	21111240	1920	1920	1920	1920	0
455	20250502	104800	21111240	1920	1920	1920	1920	0
456	20250502	104700	21111240	1920	1920	1920	1920	0
457	20250502	104600	21111240	1920	1920	1920	1920	50
458	20250502	104500	21015240	1918	1918	1918	1918	0
459	20250502	104400	21015240	1918	1918	1918	1918	0
460	20250502	104300	21015240	1918	1918	1918	1918	0
461	20250502	104200	21015240	1918	1918	1918	1918	0
462	20250502	104100	21015240	1918	1918	1918	1918	181
463	20250502	104000	20668082	1918	1918	1918	1918	0
464	20250502	103900	20668082	1918	1918	1918	1918	0
465	20250502	103800	20668082	1918	1928	1928	1918	69
466	20250502	103700	20535720	1930	1930	1930	1930	0
467	20250502	103600	20535720	1930	1930	1930	1930	0
468	20250502	103500	20535720	1930	1929	1930	1929	127
469	20250502	103400	20290729	1930	1929	1930	1929	211
470	20250502	103300	19883699	1929	1929	1929	1929	0
471	20250502	103200	19883699	1929	1929	1929	1929	0
472	20250502	103100	19883699	1929	1929	1929	1929	0
473	20250502	103000	19883699	1929	1929	1929	1929	0
474	20250502	102900	19883699	1929	1929	1929	1929	0
475	20250502	102800	19883699	1929	1913	1929	1913	2117
476	20250502	102700	15832370	1914	1916	1927	1914	579
477	20250502	102600	14723886	1917	1917	1917	1917	138
478	20250502	102500	14459340	1918	1921	1921	1918	509
479	20250502	102400	13482383	1930	1930	1930	1930	0
480	20250502	102300	13482383	1930	1930	1930	1930	1
481	20250502	102200	13480453	1930	1930	1930	1930	0
482	20250502	102100	13480453	1930	1930	1930	1930	7
483	20250502	102000	13466943	1930	1930	1930	1930	0
484	20250502	101900	13466943	1930	1930	1930	1930	0
485	20250502	101800	13466943	1930	1930	1930	1930	0
486	20250502	101700	13466943	1930	1930	1930	1930	0
487	20250502	101600	13466943	1930	1930	1930	1930	1
488	20250502	101500	13465013	1930	1930	1930	1930	0
489	20250502	101400	13465013	1930	1930	1930	1930	0
490	20250502	101300	13465013	1930	1930	1930	1930	23
491	20250502	101200	13420623	1930	1930	1930	1930	0
492	20250502	101100	13420623	1930	1922	1930	1922	115
493	20250502	101000	13199545	1922	1921	1922	1921	136
494	20250502	100900	12938288	1921	1921	1921	1921	0
495	20250502	100800	12938288	1921	1921	1921	1921	2
496	20250502	100700	12934446	1921	1921	1921	1921	0
497	20250502	100600	12934446	1921	1921	1921	1921	19
498	20250502	100500	12897947	1921	1921	1921	1921	7
499	20250502	100400	12884500	1918	1920	1920	1918	15
500	20250502	100300	12855710	1921	1921	1921	1921	0
501	20250502	100200	12855710	1921	1921	1921	1921	0
502	20250502	100100	12855710	1921	1921	1921	1921	0
503	20250502	100000	12855710	1921	1919	1921	1919	10
504	20250502	095900	12836514	1919	1919	1919	1919	54
505	20250502	095800	12732888	1919	1919	1919	1919	0
506	20250502	095700	12732888	1919	1919	1919	1919	10
507	20250502	095600	12713698	1919	1919	1919	1919	0
508	20250502	095500	12713698	1919	1919	1919	1919	0
509	20250502	095400	12713698	1919	1919	1919	1919	0
510	20250502	095300	12713698	1919	1919	1919	1919	10
511	20250502	095200	12694508	1917	1914	1917	1914	70
512	20250502	095100	12560498	1914	1914	1914	1914	0
513	20250502	095000	12560498	1914	1916	1917	1914	1129
514	20250502	094900	10398051	1917	1916	1917	1916	521
515	20250502	094800	9399794	1916	1918	1918	1916	230
516	20250502	094700	8958774	1919	1919	1919	1919	1
517	20250502	094600	8956855	1919	1919	1919	1919	0
518	20250502	094500	8956855	1919	1919	1919	1919	0
519	20250502	094400	8956855	1919	1919	1919	1919	5
520	20250502	094300	8947260	1919	1919	1919	1919	0
521	20250502	094200	8947260	1919	1919	1919	1919	1
522	20250502	094100	8945341	1919	1919	1919	1919	0
523	20250502	094000	8945341	1919	1919	1919	1919	1
524	20250502	093900	8943422	1919	1919	1919	1919	10
525	20250502	093800	8924232	1919	1919	1919	1919	107
526	20250502	093700	8718899	1919	1919	1919	1919	0
527	20250502	093600	8718899	1919	1919	1919	1919	0
528	20250502	093500	8718899	1919	1919	1919	1919	0
529	20250502	093400	8718899	1919	1919	1919	1919	0
530	20250502	093300	8718899	1919	1919	1919	1919	0
531	20250502	093200	8718899	1919	1919	1919	1919	0
532	20250502	093100	8718899	1919	1919	1919	1919	0
533	20250502	093000	8718899	1919	1919	1919	1919	0
534	20250502	092900	8718899	1919	1919	1919	1919	0
535	20250502	092800	8718899	1919	1919	1919	1919	0
536	20250502	092700	8718899	1919	1920	1920	1919	374
537	20250502	092600	8000871	1919	1919	1919	1919	0
538	20250502	092500	8000871	1919	1919	1919	1919	0
539	20250502	092400	8000871	1919	1919	1919	1919	5
540	20250502	092300	7991276	1919	1919	1919	1919	0
541	20250502	092200	7991276	1919	1919	1919	1919	0
542	20250502	092100	7991276	1919	1919	1919	1919	0
543	20250502	092000	7991276	1919	1919	1919	1919	0
544	20250502	091900	7991276	1919	1919	1919	1919	0
545	20250502	091800	7991276	1919	1919	1919	1919	0
546	20250502	091700	7991276	1919	1919	1919	1919	0
547	20250502	091600	7991276	1919	1919	1919	1919	0
548	20250502	091500	7991276	1919	1919	1919	1919	0
549	20250502	091400	7991276	1919	1919	1919	1919	0
550	20250502	091300	7991276	1919	1919	1919	1919	0
551	20250502	091200	7991276	1919	1919	1919	1919	0
552	20250502	091100	7991276	1919	1919	1919	1919	0
553	20250502	091000	7991276	1919	1919	1919	1919	0
554	20250502	090900	7991276	1919	1919	1919	1919	0
555	20250502	090800	7991276	1919	1919	1919	1919	10
556	20250502	090700	7972086	1919	1919	1919	1919	0
557	20250502	090600	7972086	1919	1919	1919	1919	101
558	20250502	090500	7778267	1921	1921	1921	1921	0
559	20250502	090400	7778267	1921	1921	1921	1921	0
560	20250502	090300	7778267	1921	1920	1921	1920	4000
561	20250502	090200	97920	1920	1920	1920	1920	0
562	20250502	090100	97920	1920	1920	1920	1920	0
563	20250502	090000	97920	1920	1920	1920	1920	51