KissMeData/002920/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182300	13778613	1947	1947	1947	1947	96
3	20250502	182200	13778613	1947	1947	1947	1947	0
4	20250502	182100	13778613	1947	1947	1947	1947	0
5	20250502	182000	13778613	1947	1947	1947	1947	0
6	20250502	181900	13778613	1947	1947	1947	1947	0
7	20250502	181800	13778613	1947	1947	1947	1947	0
8	20250502	181700	13778613	1947	1947	1947	1947	0
9	20250502	181600	13778613	1947	1947	1947	1947	0
10	20250502	181500	13778613	1947	1947	1947	1947	0
11	20250502	181400	13778613	1947	1947	1947	1947	0
12	20250502	181300	13778613	1947	1947	1947	1947	0
13	20250502	181200	13778613	1947	1947	1947	1947	0
14	20250502	181100	13778613	1947	1947	1947	1947	0
15	20250502	181000	13778613	1947	1947	1947	1947	0
16	20250502	180900	13778613	1947	1947	1947	1947	0
17	20250502	180800	13778613	1947	1947	1947	1947	0
18	20250502	180700	13778613	1947	1947	1947	1947	0
19	20250502	180600	13778613	1947	1947	1947	1947	0
20	20250502	180500	13778613	1947	1947	1947	1947	0
21	20250502	180400	13778613	1947	1947	1947	1947	0
22	20250502	180300	13778613	1947	1947	1947	1947	0
23	20250502	180200	13778613	1947	1947	1947	1947	0
24	20250502	180100	13778613	1947	1947	1947	1947	0
25	20250502	180000	13778613	1947	1947	1947	1947	0
26	20250502	175900	13778613	1947	1947	1947	1947	0
27	20250502	175800	13778613	1947	1947	1947	1947	0
28	20250502	175700	13778613	1947	1947	1947	1947	0
29	20250502	175600	13778613	1947	1947	1947	1947	0
30	20250502	175500	13778613	1947	1947	1947	1947	0
31	20250502	175400	13778613	1947	1947	1947	1947	0
32	20250502	175300	13778613	1947	1947	1947	1947	96
33	20250502	175200	13778613	1947	1947	1947	1947	0
34	20250502	175100	13778613	1947	1947	1947	1947	0
35	20250502	175000	13778613	1947	1947	1947	1947	0
36	20250502	174900	13778613	1947	1947	1947	1947	0
37	20250502	174800	13778613	1947	1947	1947	1947	0
38	20250502	174700	13778613	1947	1947	1947	1947	0
39	20250502	174600	13778613	1947	1947	1947	1947	0
40	20250502	174500	13778613	1947	1947	1947	1947	0
41	20250502	174400	13778613	1947	1947	1947	1947	0
42	20250502	174300	13778613	1947	1947	1947	1947	0
43	20250502	174200	13778613	1947	1947	1947	1947	0
44	20250502	174100	13778613	1947	1947	1947	1947	0
45	20250502	174000	13778613	1947	1947	1947	1947	0
46	20250502	173900	13778613	1947	1947	1947	1947	0
47	20250502	173800	13778613	1947	1947	1947	1947	0
48	20250502	173700	13778613	1947	1947	1947	1947	0
49	20250502	173600	13778613	1947	1947	1947	1947	0
50	20250502	173500	13778613	1947	1947	1947	1947	0
51	20250502	173400	13778613	1947	1947	1947	1947	0
52	20250502	173300	13778613	1947	1947	1947	1947	0
53	20250502	173200	13778613	1947	1947	1947	1947	0
54	20250502	173100	13778613	1947	1947	1947	1947	0
55	20250502	173000	13778613	1947	1947	1947	1947	0
56	20250502	172900	13778613	1947	1947	1947	1947	0
57	20250502	172800	13778613	1947	1947	1947	1947	0
58	20250502	172700	13778613	1947	1947	1947	1947	0
59	20250502	172600	13778613	1947	1947	1947	1947	0
60	20250502	172500	13778613	1947	1947	1947	1947	0
61	20250502	172400	13778613	1947	1947	1947	1947	0
62	20250502	172300	13778613	1947	1947	1947	1947	96
63	20250502	172200	13778613	1947	1947	1947	1947	0
64	20250502	172100	13778613	1947	1947	1947	1947	0
65	20250502	172000	13778613	1947	1947	1947	1947	0
66	20250502	171900	13778613	1947	1947	1947	1947	0
67	20250502	171800	13778613	1947	1947	1947	1947	0
68	20250502	171700	13778613	1947	1947	1947	1947	0
69	20250502	171600	13778613	1947	1947	1947	1947	0
70	20250502	171500	13778613	1947	1947	1947	1947	0
71	20250502	171400	13778613	1947	1947	1947	1947	0
72	20250502	171300	13778613	1947	1947	1947	1947	0
73	20250502	171200	13778613	1947	1947	1947	1947	0
74	20250502	171100	13778613	1947	1947	1947	1947	0
75	20250502	171000	13778613	1947	1947	1947	1947	0
76	20250502	170900	13778613	1947	1947	1947	1947	0
77	20250502	170800	13778613	1947	1947	1947	1947	0
78	20250502	170700	13778613	1947	1947	1947	1947	0
79	20250502	170600	13778613	1947	1947	1947	1947	0
80	20250502	170500	13778613	1947	1947	1947	1947	0
81	20250502	170400	13778613	1947	1947	1947	1947	0
82	20250502	170300	13778613	1947	1947	1947	1947	0
83	20250502	170200	13778613	1947	1947	1947	1947	0
84	20250502	170100	13778613	1947	1947	1947	1947	0
85	20250502	170000	13778613	1947	1947	1947	1947	0
86	20250502	165900	13778613	1947	1947	1947	1947	0
87	20250502	165800	13778613	1947	1947	1947	1947	0
88	20250502	165700	13778613	1947	1947	1947	1947	0
89	20250502	165600	13778613	1947	1947	1947	1947	0
90	20250502	165500	13778613	1947	1947	1947	1947	0
91	20250502	165400	13778613	1947	1947	1947	1947	0
92	20250502	165300	13778613	1947	1947	1947	1947	96
93	20250502	165200	13778613	1947	1947	1947	1947	0
94	20250502	165100	13778613	1947	1947	1947	1947	0
95	20250502	165000	13778613	1947	1947	1947	1947	0
96	20250502	164900	13778613	1947	1947	1947	1947	0
97	20250502	164800	13778613	1947	1947	1947	1947	0
98	20250502	164700	13778613	1947	1947	1947	1947	0
99	20250502	164600	13778613	1947	1947	1947	1947	0
100	20250502	164500	13778613	1947	1947	1947	1947	0
101	20250502	164400	13778613	1947	1947	1947	1947	0
102	20250502	164300	13778613	1947	1947	1947	1947	0
103	20250502	164200	13778613	1947	1947	1947	1947	0
104	20250502	164100	13778613	1947	1947	1947	1947	0
105	20250502	164000	13778613	1947	1947	1947	1947	0
106	20250502	163900	13778613	1947	1947	1947	1947	0
107	20250502	163800	13778613	1947	1947	1947	1947	0
108	20250502	163700	13778613	1947	1947	1947	1947	0
109	20250502	163600	13778613	1947	1947	1947	1947	0
110	20250502	163500	13778613	1947	1947	1947	1947	0
111	20250502	163400	13778613	1947	1947	1947	1947	0
112	20250502	163300	13778613	1947	1947	1947	1947	0
113	20250502	163200	13778613	1947	1947	1947	1947	0
114	20250502	163100	13778613	1947	1947	1947	1947	0
115	20250502	163000	13778613	1947	1947	1947	1947	0
116	20250502	162900	13778613	1947	1947	1947	1947	0
117	20250502	162800	13778613	1947	1947	1947	1947	0
118	20250502	162700	13778613	1947	1947	1947	1947	0
119	20250502	162600	13778613	1947	1947	1947	1947	0
120	20250502	162500	13778613	1947	1947	1947	1947	0
121	20250502	162400	13778613	1947	1947	1947	1947	0
122	20250502	162300	13778613	1947	1947	1947	1947	96
123	20250502	162200	13778613	1947	1947	1947	1947	0
124	20250502	162100	13778613	1947	1947	1947	1947	0
125	20250502	162000	13778613	1947	1947	1947	1947	0
126	20250502	161900	13778613	1947	1947	1947	1947	0
127	20250502	161800	13778613	1947	1947	1947	1947	0
128	20250502	161700	13778613	1947	1947	1947	1947	0
129	20250502	161600	13778613	1947	1947	1947	1947	0
130	20250502	161500	13778613	1947	1947	1947	1947	0
131	20250502	161400	13778613	1947	1947	1947	1947	0
132	20250502	161300	13778613	1947	1947	1947	1947	0
133	20250502	161200	13778613	1947	1947	1947	1947	0
134	20250502	161100	13778613	1947	1947	1947	1947	0
135	20250502	161000	13778613	1947	1947	1947	1947	0
136	20250502	160900	13778613	1947	1947	1947	1947	0
137	20250502	160800	13778613	1947	1947	1947	1947	0
138	20250502	160700	13778613	1947	1947	1947	1947	0
139	20250502	160600	13778613	1947	1947	1947	1947	0
140	20250502	160500	13778613	1947	1947	1947	1947	0
141	20250502	160400	13778613	1947	1947	1947	1947	0
142	20250502	160300	13778613	1947	1947	1947	1947	0
143	20250502	160200	13778613	1947	1947	1947	1947	0
144	20250502	160100	13778613	1947	1947	1947	1947	0
145	20250502	160000	13778613	1947	1947	1947	1947	0
146	20250502	155900	13778613	1947	1947	1947	1947	0
147	20250502	155800	13778613	1947	1947	1947	1947	0
148	20250502	155700	13778613	1947	1947	1947	1947	0
149	20250502	155600	13778613	1947	1947	1947	1947	0
150	20250502	155500	13778613	1947	1947	1947	1947	0
151	20250502	155400	13778613	1947	1947	1947	1947	0
152	20250502	155300	13778613	1947	1947	1947	1947	96
153	20250502	155200	13778613	1947	1947	1947	1947	0
154	20250502	155100	13778613	1947	1947	1947	1947	0
155	20250502	155000	13778613	1947	1947	1947	1947	0
156	20250502	154900	13778613	1947	1947	1947	1947	0
157	20250502	154800	13778613	1947	1947	1947	1947	0
158	20250502	154700	13778613	1947	1947	1947	1947	0
159	20250502	154600	13778613	1947	1947	1947	1947	0
160	20250502	154500	13778613	1947	1947	1947	1947	0
161	20250502	154400	13778613	1947	1947	1947	1947	0
162	20250502	154300	13778613	1947	1947	1947	1947	0
163	20250502	154200	13778613	1947	1947	1947	1947	0
164	20250502	154100	13778613	1947	1947	1947	1947	0
165	20250502	154000	13778613	1947	1947	1947	1947	0
166	20250502	153900	13778613	1947	1947	1947	1947	0
167	20250502	153800	13778613	1947	1947	1947	1947	0
168	20250502	153700	13778613	1947	1947	1947	1947	0
169	20250502	153600	13778613	1947	1947	1947	1947	0
170	20250502	153500	13778613	1947	1947	1947	1947	0
171	20250502	153400	13778613	1947	1947	1947	1947	0
172	20250502	153300	13778613	1947	1947	1947	1947	0
173	20250502	153200	13778613	1947	1947	1947	1947	0
174	20250502	153100	13778613	1947	1947	1947	1947	0
175	20250502	153000	13778613	1947	1947	1947	1947	96
176	20250502	152900	13591701	1951	1951	1951	1951	0
177	20250502	152800	13591701	1951	1951	1951	1951	0
178	20250502	152700	13591701	1951	1951	1951	1951	0
179	20250502	152600	13591701	1951	1951	1951	1951	0
180	20250502	152500	13591701	1951	1951	1951	1951	0
181	20250502	152400	13591701	1951	1951	1951	1951	0
182	20250502	152300	13591701	1951	1951	1951	1951	0
183	20250502	152200	13591701	1951	1951	1951	1951	0
184	20250502	152100	13591701	1951	1951	1951	1951	0
185	20250502	152000	13591701	1951	1951	1951	1951	0
186	20250502	151900	13591701	1951	1949	1951	1949	7
187	20250502	151800	13578054	1949	1949	1949	1949	1
188	20250502	151700	13576105	1950	1950	1950	1950	1313
189	20250502	151600	11015755	1950	1951	1951	1950	8
190	20250502	151500	11000152	1951	1951	1951	1951	0
191	20250502	151400	11000152	1951	1951	1951	1951	0
192	20250502	151300	11000152	1951	1951	1951	1951	2
193	20250502	151200	10996250	1950	1950	1950	1950	200
194	20250502	151100	10606250	1951	1950	1951	1950	1238
195	20250502	151000	8191950	1950	1950	1950	1950	0
196	20250502	150900	8191950	1950	1947	1950	1947	4
197	20250502	150800	8184159	1948	1948	1948	1948	0
198	20250502	150700	8184159	1948	1948	1948	1948	0
199	20250502	150600	8184159	1948	1948	1948	1948	0
200	20250502	150500	8184159	1948	1948	1948	1948	0
201	20250502	150400	8184159	1948	1948	1948	1948	0
202	20250502	150300	8184159	1948	1948	1948	1948	0
203	20250502	150200	8184159	1948	1948	1948	1948	0
204	20250502	150100	8184159	1948	1948	1948	1948	0
205	20250502	150000	8184159	1948	1948	1948	1948	0
206	20250502	145900	8184159	1948	1948	1948	1948	0
207	20250502	145800	8184159	1948	1948	1948	1948	0
208	20250502	145700	8184159	1948	1948	1948	1948	0
209	20250502	145600	8184159	1948	1948	1948	1948	0
210	20250502	145500	8184159	1948	1948	1948	1948	0
211	20250502	145400	8184159	1948	1948	1948	1948	2
212	20250502	145300	8180263	1950	1950	1950	1950	1
213	20250502	145200	8178313	1947	1947	1947	1947	0
214	20250502	145100	8178313	1947	1947	1947	1947	1
215	20250502	145000	8176366	1947	1947	1947	1947	201
216	20250502	144900	7785019	1955	1955	1955	1955	1
217	20250502	144800	7783064	1946	1943	1946	1943	46
218	20250502	144700	7693683	1943	1943	1943	1943	0
219	20250502	144600	7693683	1943	1943	1943	1943	0
220	20250502	144500	7693683	1943	1943	1943	1943	0
221	20250502	144400	7693683	1943	1943	1943	1943	0
222	20250502	144300	7693683	1943	1943	1943	1943	1
223	20250502	144200	7691740	1942	1942	1942	1942	0
224	20250502	144100	7691740	1942	1942	1942	1942	0
225	20250502	144000	7691740	1942	1942	1942	1942	0
226	20250502	143900	7691740	1942	1942	1942	1942	569
227	20250502	143800	6586742	1943	1943	1943	1943	0
228	20250502	143700	6586742	1943	1943	1943	1943	0
229	20250502	143600	6586742	1943	1943	1943	1943	0
230	20250502	143500	6586742	1943	1943	1943	1943	3
231	20250502	143400	6580913	1943	1943	1943	1943	0
232	20250502	143300	6580913	1943	1943	1943	1943	0
233	20250502	143200	6580913	1943	1943	1943	1943	0
234	20250502	143100	6580913	1943	1942	1943	1942	11
235	20250502	143000	6559549	1940	1942	1942	1940	321
236	20250502	142900	5936807	1942	1942	1942	1942	0
237	20250502	142800	5936807	1942	1942	1942	1942	0
238	20250502	142700	5936807	1942	1942	1942	1942	0
239	20250502	142600	5936807	1942	1942	1942	1942	0
240	20250502	142500	5936807	1942	1942	1942	1942	0
241	20250502	142400	5936807	1942	1942	1942	1942	0
242	20250502	142300	5936807	1942	1942	1942	1942	0
243	20250502	142200	5936807	1942	1942	1942	1942	0
244	20250502	142100	5936807	1942	1942	1942	1942	0
245	20250502	142000	5936807	1942	1942	1942	1942	0
246	20250502	141900	5936807	1942	1942	1942	1942	0
247	20250502	141800	5936807	1942	1940	1942	1940	130
248	20250502	141700	5684595	1940	1940	1940	1940	0
249	20250502	141600	5684595	1940	1940	1940	1940	0
250	20250502	141500	5684595	1940	1940	1940	1940	0
251	20250502	141400	5684595	1940	1940	1940	1940	0
252	20250502	141300	5684595	1940	1940	1940	1940	0
253	20250502	141200	5684595	1940	1940	1940	1940	0
254	20250502	141100	5684595	1940	1940	1940	1940	0
255	20250502	141000	5684595	1940	1940	1940	1940	0
256	20250502	140900	5684595	1940	1940	1940	1940	0
257	20250502	140800	5684595	1940	1940	1940	1940	0
258	20250502	140700	5684595	1940	1940	1940	1940	0
259	20250502	140600	5684595	1940	1940	1940	1940	0
260	20250502	140500	5684595	1940	1940	1940	1940	0
261	20250502	140400	5684595	1940	1940	1940	1940	0
262	20250502	140300	5684595	1940	1940	1940	1940	0
263	20250502	140200	5684595	1940	1940	1940	1940	0
264	20250502	140100	5684595	1940	1940	1940	1940	0
265	20250502	140000	5684595	1940	1940	1940	1940	10
266	20250502	135900	5665195	1939	1939	1939	1939	0
267	20250502	135800	5665195	1939	1939	1939	1939	0
268	20250502	135700	5665195	1939	1939	1939	1939	0
269	20250502	135600	5665195	1939	1939	1939	1939	1
270	20250502	135500	5663256	1939	1939	1939	1939	0
271	20250502	135400	5663256	1939	1939	1939	1939	0
272	20250502	135300	5663256	1939	1939	1939	1939	0
273	20250502	135200	5663256	1939	1939	1939	1939	0
274	20250502	135100	5663256	1939	1939	1939	1939	0
275	20250502	135000	5663256	1939	1939	1939	1939	0
276	20250502	134900	5663256	1939	1939	1939	1939	0
277	20250502	134800	5663256	1939	1939	1939	1939	0
278	20250502	134700	5663256	1939	1939	1939	1939	0
279	20250502	134600	5663256	1939	1939	1939	1939	0
280	20250502	134500	5663256	1939	1939	1939	1939	0
281	20250502	134400	5663256	1939	1939	1939	1939	0
282	20250502	134300	5663256	1939	1939	1939	1939	0
283	20250502	134200	5663256	1939	1939	1939	1939	0
284	20250502	134100	5663256	1939	1939	1939	1939	0
285	20250502	134000	5663256	1939	1939	1939	1939	0
286	20250502	133900	5663256	1939	1939	1939	1939	0
287	20250502	133800	5663256	1939	1939	1939	1939	0
288	20250502	133700	5663256	1939	1939	1939	1939	0
289	20250502	133600	5663256	1939	1939	1939	1939	0
290	20250502	133500	5663256	1939	1939	1939	1939	0
291	20250502	133400	5663256	1939	1939	1939	1939	0
292	20250502	133300	5663256	1939	1939	1939	1939	0
293	20250502	133200	5663256	1939	1939	1939	1939	0
294	20250502	133100	5663256	1939	1939	1939	1939	0
295	20250502	133000	5663256	1939	1939	1939	1939	0
296	20250502	132900	5663256	1939	1939	1939	1939	0
297	20250502	132800	5663256	1939	1939	1939	1939	0
298	20250502	132700	5663256	1939	1939	1939	1939	0
299	20250502	132600	5663256	1939	1939	1939	1939	0
300	20250502	132500	5663256	1939	1939	1939	1939	0
301	20250502	132400	5663256	1939	1939	1939	1939	0
302	20250502	132300	5663256	1939	1939	1939	1939	1
303	20250502	132200	5661317	1939	1937	1939	1937	102
304	20250502	132100	5463740	1937	1937	1939	1935	60
305	20250502	132000	5347617	1935	1935	1935	1935	0
306	20250502	131900	5347617	1935	1935	1935	1935	1
307	20250502	131800	5345682	1940	1940	1940	1940	0
308	20250502	131700	5345682	1940	1940	1940	1940	0
309	20250502	131600	5345682	1940	1940	1940	1940	0
310	20250502	131500	5345682	1940	1940	1940	1940	0
311	20250502	131400	5345682	1940	1937	1940	1937	6
312	20250502	131300	5334055	1940	1940	1940	1940	0
313	20250502	131200	5334055	1940	1937	1940	1937	6
314	20250502	131100	5322428	1937	1937	1940	1937	10
315	20250502	131000	5303053	1937	1937	1937	1937	0
316	20250502	130900	5303053	1937	1937	1937	1937	0
317	20250502	130800	5303053	1937	1937	1937	1937	1
318	20250502	130700	5301116	1937	1937	1937	1937	200
319	20250502	130600	4913716	1937	1937	1937	1937	0
320	20250502	130500	4913716	1937	1937	1937	1937	0
321	20250502	130400	4913716	1937	1937	1937	1937	0
322	20250502	130300	4913716	1937	1937	1937	1937	0
323	20250502	130200	4913716	1937	1937	1937	1937	0
324	20250502	130100	4913716	1937	1937	1937	1937	0
325	20250502	130000	4913716	1937	1937	1937	1937	0
326	20250502	125900	4913716	1937	1937	1937	1937	0
327	20250502	125800	4913716	1937	1937	1937	1937	0
328	20250502	125700	4913716	1937	1937	1937	1937	0
329	20250502	125600	4913716	1937	1937	1937	1937	0
330	20250502	125500	4913716	1937	1937	1937	1937	0
331	20250502	125400	4913716	1937	1937	1937	1937	0
332	20250502	125300	4913716	1937	1937	1937	1937	0
333	20250502	125200	4913716	1937	1937	1937	1937	0
334	20250502	125100	4913716	1937	1937	1937	1937	0
335	20250502	125000	4913716	1937	1937	1937	1937	1
336	20250502	124900	4911779	1937	1937	1937	1937	0
337	20250502	124800	4911779	1937	1937	1937	1937	0
338	20250502	124700	4911779	1937	1937	1937	1937	0
339	20250502	124600	4911779	1937	1937	1937	1937	54
340	20250502	124500	4807181	1937	1937	1937	1937	0
341	20250502	124400	4807181	1937	1937	1937	1937	0
342	20250502	124300	4807181	1937	1937	1937	1937	0
343	20250502	124200	4807181	1937	1937	1937	1937	0
344	20250502	124100	4807181	1937	1937	1937	1937	0
345	20250502	124000	4807181	1937	1937	1937	1937	0
346	20250502	123900	4807181	1937	1937	1937	1937	0
347	20250502	123800	4807181	1937	1937	1937	1937	0
348	20250502	123700	4807181	1937	1937	1937	1937	0
349	20250502	123600	4807181	1937	1937	1937	1937	0
350	20250502	123500	4807181	1937	1937	1937	1937	0
351	20250502	123400	4807181	1937	1937	1937	1937	1
352	20250502	123300	4805244	1936	1936	1936	1936	54
353	20250502	123200	4700700	1936	1936	1936	1936	0
354	20250502	123100	4700700	1936	1936	1936	1936	0
355	20250502	123000	4700700	1936	1936	1936	1936	0
356	20250502	122900	4700700	1936	1936	1936	1936	0
357	20250502	122800	4700700	1936	1936	1936	1936	0
358	20250502	122700	4700700	1936	1936	1936	1936	0
359	20250502	122600	4700700	1936	1936	1936	1936	0
360	20250502	122500	4700700	1936	1936	1936	1936	1
361	20250502	122400	4698764	1935	1935	1935	1935	1
362	20250502	122300	4696829	1935	1935	1935	1935	0
363	20250502	122200	4696829	1935	1935	1935	1935	0
364	20250502	122100	4696829	1935	1935	1935	1935	0
365	20250502	122000	4696829	1935	1935	1935	1935	0
366	20250502	121900	4696829	1935	1935	1935	1935	0
367	20250502	121800	4696829	1935	1935	1935	1935	50
368	20250502	121700	4600079	1935	1935	1935	1935	0
369	20250502	121600	4600079	1935	1935	1935	1935	1
370	20250502	121500	4598144	1935	1935	1935	1935	0
371	20250502	121400	4598144	1935	1935	1935	1935	0
372	20250502	121300	4598144	1935	1935	1935	1935	0
373	20250502	121200	4598144	1935	1935	1935	1935	0
374	20250502	121100	4598144	1935	1935	1935	1935	0
375	20250502	121000	4598144	1935	1935	1935	1935	0
376	20250502	120900	4598144	1935	1935	1935	1935	0
377	20250502	120800	4598144	1935	1935	1935	1935	0
378	20250502	120700	4598144	1935	1935	1935	1935	0
379	20250502	120600	4598144	1935	1935	1935	1935	0
380	20250502	120500	4598144	1935	1935	1935	1935	0
381	20250502	120400	4598144	1935	1935	1935	1935	0
382	20250502	120300	4598144	1935	1935	1935	1935	0
383	20250502	120200	4598144	1935	1935	1935	1935	0
384	20250502	120100	4598144	1935	1935	1935	1935	0
385	20250502	120000	4598144	1935	1935	1935	1935	0
386	20250502	115900	4598144	1935	1935	1935	1935	0
387	20250502	115800	4598144	1935	1935	1935	1935	0
388	20250502	115700	4598144	1935	1935	1935	1935	45
389	20250502	115600	4511069	1934	1934	1934	1934	0
390	20250502	115500	4511069	1934	1934	1934	1934	0
391	20250502	115400	4511069	1934	1934	1934	1934	0
392	20250502	115300	4511069	1934	1934	1934	1934	0
393	20250502	115200	4511069	1934	1934	1934	1934	0
394	20250502	115100	4511069	1934	1934	1934	1934	0
395	20250502	115000	4511069	1934	1934	1934	1934	0
396	20250502	114900	4511069	1934	1934	1934	1934	0
397	20250502	114800	4511069	1934	1934	1934	1934	0
398	20250502	114700	4511069	1934	1934	1934	1934	0
399	20250502	114600	4511069	1934	1934	1934	1934	140
400	20250502	114500	4240309	1932	1932	1932	1932	131
401	20250502	114400	3987217	1933	1936	1936	1933	220
402	20250502	114300	3561842	1936	1936	1936	1936	0
403	20250502	114200	3561842	1936	1936	1936	1936	0
404	20250502	114100	3561842	1936	1936	1936	1936	0
405	20250502	114000	3561842	1936	1936	1936	1936	0
406	20250502	113900	3561842	1936	1936	1936	1936	0
407	20250502	113800	3561842	1936	1936	1936	1936	0
408	20250502	113700	3561842	1936	1936	1936	1936	0
409	20250502	113600	3561842	1936	1936	1936	1936	0
410	20250502	113500	3561842	1936	1936	1936	1936	0
411	20250502	113400	3561842	1936	1940	1940	1936	56
412	20250502	113300	3453218	1940	1941	1941	1940	22
413	20250502	113200	3410527	1942	1942	1942	1942	0
414	20250502	113100	3410527	1942	1942	1942	1942	0
415	20250502	113000	3410527	1942	1942	1942	1942	0
416	20250502	112900	3410527	1942	1942	1942	1942	0
417	20250502	112800	3410527	1942	1942	1942	1942	0
418	20250502	112700	3410527	1942	1942	1942	1942	0
419	20250502	112600	3410527	1942	1942	1942	1942	0
420	20250502	112500	3410527	1942	1942	1942	1942	0
421	20250502	112400	3410527	1942	1942	1942	1942	0
422	20250502	112300	3410527	1942	1942	1942	1942	0
423	20250502	112200	3410527	1942	1942	1942	1942	0
424	20250502	112100	3410527	1942	1942	1942	1942	0
425	20250502	112000	3410527	1942	1942	1942	1942	0
426	20250502	111900	3410527	1942	1942	1942	1942	0
427	20250502	111800	3410527	1942	1942	1942	1942	0
428	20250502	111700	3410527	1942	1942	1942	1942	21
429	20250502	111600	3369745	1943	1943	1943	1943	0
430	20250502	111500	3369745	1943	1943	1943	1943	0
431	20250502	111400	3369745	1943	1943	1943	1943	0
432	20250502	111300	3369745	1943	1943	1943	1943	0
433	20250502	111200	3369745	1943	1943	1943	1943	0
434	20250502	111100	3369745	1943	1943	1943	1943	0
435	20250502	111000	3369745	1943	1943	1943	1943	1
436	20250502	110900	3367802	1943	1943	1943	1943	0
437	20250502	110800	3367802	1943	1943	1943	1943	20
438	20250502	110700	3328942	1943	1943	1943	1943	0
439	20250502	110600	3328942	1943	1943	1943	1943	0
440	20250502	110500	3328942	1943	1943	1943	1943	0
441	20250502	110400	3328942	1943	1943	1943	1943	0
442	20250502	110300	3328942	1943	1943	1943	1943	0
443	20250502	110200	3328942	1943	1943	1943	1943	0
444	20250502	110100	3328942	1943	1943	1943	1943	1
445	20250502	110000	3326999	1944	1944	1944	1944	0
446	20250502	105900	3326999	1944	1944	1944	1944	0
447	20250502	105800	3326999	1944	1944	1944	1944	0
448	20250502	105700	3326999	1944	1944	1944	1944	0
449	20250502	105600	3326999	1944	1944	1944	1944	0
450	20250502	105500	3326999	1944	1944	1944	1944	0
451	20250502	105400	3326999	1944	1944	1944	1944	0
452	20250502	105300	3326999	1944	1944	1944	1944	0
453	20250502	105200	3326999	1944	1944	1944	1944	0
454	20250502	105100	3326999	1944	1944	1944	1944	0
455	20250502	105000	3326999	1944	1944	1944	1944	0
456	20250502	104900	3326999	1944	1944	1944	1944	0
457	20250502	104800	3326999	1944	1944	1944	1944	0
458	20250502	104700	3326999	1944	1944	1944	1944	0
459	20250502	104600	3326999	1944	1944	1944	1944	0
460	20250502	104500	3326999	1944	1944	1944	1944	0
461	20250502	104400	3326999	1944	1944	1944	1944	0
462	20250502	104300	3326999	1944	1944	1944	1944	0
463	20250502	104200	3326999	1944	1944	1944	1944	0
464	20250502	104100	3326999	1944	1944	1944	1944	0
465	20250502	104000	3326999	1944	1944	1944	1944	0
466	20250502	103900	3326999	1944	1944	1944	1944	0
467	20250502	103800	3326999	1944	1944	1944	1944	0
468	20250502	103700	3326999	1944	1944	1944	1944	0
469	20250502	103600	3326999	1944	1944	1944	1944	1
470	20250502	103500	3325055	1946	1946	1946	1946	1
471	20250502	103400	3323109	1946	1946	1946	1946	0
472	20250502	103300	3323109	1946	1946	1946	1946	0
473	20250502	103200	3323109	1946	1946	1946	1946	0
474	20250502	103100	3323109	1946	1946	1946	1946	0
475	20250502	103000	3323109	1946	1946	1946	1946	0
476	20250502	102900	3323109	1946	1946	1946	1946	0
477	20250502	102800	3323109	1946	1946	1946	1946	0
478	20250502	102700	3323109	1946	1946	1946	1946	0
479	20250502	102600	3323109	1946	1946	1946	1946	0
480	20250502	102500	3323109	1946	1946	1946	1946	0
481	20250502	102400	3323109	1946	1946	1946	1946	0
482	20250502	102300	3323109	1946	1946	1946	1946	0
483	20250502	102200	3323109	1946	1946	1946	1946	0
484	20250502	102100	3323109	1946	1946	1946	1946	0
485	20250502	102000	3323109	1946	1946	1946	1946	0
486	20250502	101900	3323109	1946	1946	1946	1946	0
487	20250502	101800	3323109	1946	1946	1946	1946	0
488	20250502	101700	3323109	1946	1946	1946	1946	0
489	20250502	101600	3323109	1946	1946	1946	1946	0
490	20250502	101500	3323109	1946	1946	1946	1946	0
491	20250502	101400	3323109	1946	1946	1946	1946	0
492	20250502	101300	3323109	1946	1946	1946	1946	0
493	20250502	101200	3323109	1946	1946	1946	1946	0
494	20250502	101100	3323109	1946	1946	1946	1946	0
495	20250502	101000	3323109	1946	1946	1946	1946	1
496	20250502	100900	3321163	1947	1947	1947	1947	0
497	20250502	100800	3321163	1947	1947	1947	1947	0
498	20250502	100700	3321163	1947	1947	1947	1947	0
499	20250502	100600	3321163	1947	1947	1947	1947	0
500	20250502	100500	3321163	1947	1947	1947	1947	0
501	20250502	100400	3321163	1947	1947	1947	1947	0
502	20250502	100300	3321163	1947	1947	1947	1947	2
503	20250502	100200	3317269	1949	1949	1949	1949	0
504	20250502	100100	3317269	1949	1949	1949	1949	0
505	20250502	100000	3317269	1949	1949	1949	1949	0
506	20250502	095900	3317269	1949	1949	1949	1949	0
507	20250502	095800	3317269	1949	1949	1949	1949	0
508	20250502	095700	3317269	1949	1949	1949	1949	0
509	20250502	095600	3317269	1949	1949	1949	1949	0
510	20250502	095500	3317269	1949	1949	1949	1949	0
511	20250502	095400	3317269	1949	1949	1949	1949	0
512	20250502	095300	3317269	1949	1949	1949	1949	0
513	20250502	095200	3317269	1949	1949	1949	1949	0
514	20250502	095100	3317269	1949	1949	1949	1949	0
515	20250502	095000	3317269	1949	1949	1949	1949	0
516	20250502	094900	3317269	1949	1949	1949	1949	0
517	20250502	094800	3317269	1949	1949	1949	1949	0
518	20250502	094700	3317269	1949	1949	1949	1949	0
519	20250502	094600	3317269	1949	1949	1949	1949	0
520	20250502	094500	3317269	1949	1949	1949	1949	0
521	20250502	094400	3317269	1949	1949	1949	1949	0
522	20250502	094300	3317269	1949	1949	1949	1949	0
523	20250502	094200	3317269	1949	1949	1949	1949	0
524	20250502	094100	3317269	1949	1947	1949	1947	2
525	20250502	094000	3313373	1946	1946	1946	1946	0
526	20250502	093900	3313373	1946	1946	1946	1946	0
527	20250502	093800	3313373	1946	1946	1946	1946	2
528	20250502	093700	3309481	1946	1946	1946	1946	0
529	20250502	093600	3309481	1946	1946	1946	1946	1
530	20250502	093500	3307535	1945	1945	1945	1945	473
531	20250502	093400	2387550	1947	1947	1947	1947	0
532	20250502	093300	2387550	1947	1949	1949	1947	4
533	20250502	093200	2379758	1948	1949	1949	1948	795
534	20250502	093100	831097	1950	1950	1950	1950	20
535	20250502	093000	792097	1948	1948	1948	1948	1
536	20250502	092900	790149	1948	1948	1948	1948	1
537	20250502	092800	788201	1956	1956	1956	1956	0
538	20250502	092700	788201	1956	1956	1956	1956	10
539	20250502	092600	768641	1948	1948	1948	1948	5
540	20250502	092500	758901	1956	1956	1956	1956	0
541	20250502	092400	758901	1956	1956	1956	1956	1
542	20250502	092300	756945	1931	1931	1931	1931	2
543	20250502	092200	753083	1931	1931	1931	1931	2
544	20250502	092100	749221	1957	1936	1957	1936	21
545	20250502	092000	708159	1937	1939	1939	1937	3
546	20250502	091900	702345	1960	1959	1960	1959	10
547	20250502	091800	682754	1940	1940	1940	1940	1
548	20250502	091700	680814	1962	1962	1962	1962	0
549	20250502	091600	680814	1962	1962	1962	1962	0
550	20250502	091500	680814	1962	1962	1962	1962	0
551	20250502	091400	680814	1962	1962	1962	1962	0
552	20250502	091300	680814	1962	1962	1962	1962	0
553	20250502	091200	680814	1962	1962	1962	1962	0
554	20250502	091100	680814	1962	1962	1962	1962	0
555	20250502	091000	680814	1962	1962	1962	1962	0
556	20250502	090900	680814	1962	1962	1962	1962	0
557	20250502	090800	680814	1962	1962	1962	1962	0
558	20250502	090700	680814	1962	1962	1962	1962	0
559	20250502	090600	680814	1962	1962	1962	1962	0
560	20250502	090500	680814	1962	1962	1962	1962	0
561	20250502	090400	680814	1962	1962	1962	1962	0
562	20250502	090300	680814	1962	1962	1962	1962	0
563	20250502	090200	680814	1962	1962	1962	1962	0
564	20250502	090100	680814	1962	1962	1962	1962	0
565	20250502	090000	680814	1962	1962	1962	1962	347