KissMeData/006050/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184700	1310866863	1905	1905	1905	1905	9713
3	20241203	184600	1310866863	1905	1905	1905	1905	0
4	20241203	184500	1310866863	1905	1905	1905	1905	0
5	20241203	184400	1310866863	1905	1905	1905	1905	0
6	20241203	184300	1310866863	1905	1905	1905	1905	0
7	20241203	184200	1310866863	1905	1905	1905	1905	0
8	20241203	184100	1310866863	1905	1905	1905	1905	0
9	20241203	184000	1310866863	1905	1905	1905	1905	0
10	20241203	183900	1310866863	1905	1905	1905	1905	0
11	20241203	183800	1310866863	1905	1905	1905	1905	0
12	20241203	183700	1310866863	1905	1905	1905	1905	0
13	20241203	183600	1310866863	1905	1905	1905	1905	0
14	20241203	183500	1310866863	1905	1905	1905	1905	0
15	20241203	183400	1310866863	1905	1905	1905	1905	0
16	20241203	183300	1310866863	1905	1905	1905	1905	0
17	20241203	183200	1310866863	1905	1905	1905	1905	0
18	20241203	183100	1310866863	1905	1905	1905	1905	0
19	20241203	183000	1310866863	1905	1905	1905	1905	0
20	20241203	182900	1310866863	1905	1905	1905	1905	0
21	20241203	182800	1310866863	1905	1905	1905	1905	0
22	20241203	182700	1310866863	1905	1905	1905	1905	0
23	20241203	182600	1310866863	1905	1905	1905	1905	0
24	20241203	182500	1310866863	1905	1905	1905	1905	0
25	20241203	182400	1310866863	1905	1905	1905	1905	0
26	20241203	182300	1310866863	1905	1905	1905	1905	0
27	20241203	182200	1310866863	1905	1905	1905	1905	0
28	20241203	182100	1310866863	1905	1905	1905	1905	0
29	20241203	182000	1310866863	1905	1905	1905	1905	0
30	20241203	181900	1310866863	1905	1905	1905	1905	0
31	20241203	181800	1310866863	1905	1905	1905	1905	0
32	20241203	181700	1310866863	1905	1905	1905	1905	9713
33	20241203	181600	1310866863	1905	1905	1905	1905	0
34	20241203	181500	1310866863	1905	1905	1905	1905	0
35	20241203	181400	1310866863	1905	1905	1905	1905	0
36	20241203	181300	1310866863	1905	1905	1905	1905	0
37	20241203	181200	1310866863	1905	1905	1905	1905	0
38	20241203	181100	1310866863	1905	1905	1905	1905	0
39	20241203	181000	1310866863	1905	1905	1905	1905	0
40	20241203	180900	1310866863	1905	1905	1905	1905	0
41	20241203	180800	1310866863	1905	1905	1905	1905	0
42	20241203	180700	1310866863	1905	1905	1905	1905	0
43	20241203	180600	1310866863	1905	1905	1905	1905	0
44	20241203	180500	1310866863	1905	1905	1905	1905	0
45	20241203	180400	1310866863	1905	1905	1905	1905	0
46	20241203	180300	1310866863	1905	1905	1905	1905	0
47	20241203	180200	1310866863	1905	1905	1905	1905	0
48	20241203	180100	1310866863	1905	1905	1905	1905	0
49	20241203	180000	1310866863	1905	1905	1905	1905	0
50	20241203	175900	1310866863	1905	1905	1905	1905	0
51	20241203	175800	1310866863	1905	1905	1905	1905	0
52	20241203	175700	1310866863	1905	1905	1905	1905	0
53	20241203	175600	1310866863	1905	1905	1905	1905	0
54	20241203	175500	1310866863	1905	1905	1905	1905	0
55	20241203	175400	1310866863	1905	1905	1905	1905	0
56	20241203	175300	1310866863	1905	1905	1905	1905	0
57	20241203	175200	1310866863	1905	1905	1905	1905	0
58	20241203	175100	1310866863	1905	1905	1905	1905	0
59	20241203	175000	1310866863	1905	1905	1905	1905	0
60	20241203	174900	1310866863	1905	1905	1905	1905	0
61	20241203	174800	1310866863	1905	1905	1905	1905	0
62	20241203	174700	1310866863	1905	1905	1905	1905	9713
63	20241203	174600	1310866863	1905	1905	1905	1905	0
64	20241203	174500	1310866863	1905	1905	1905	1905	0
65	20241203	174400	1310866863	1905	1905	1905	1905	0
66	20241203	174300	1310866863	1905	1905	1905	1905	0
67	20241203	174200	1310866863	1905	1905	1905	1905	0
68	20241203	174100	1310866863	1905	1905	1905	1905	0
69	20241203	174000	1310866863	1905	1905	1905	1905	0
70	20241203	173900	1310866863	1905	1905	1905	1905	0
71	20241203	173800	1310866863	1905	1905	1905	1905	0
72	20241203	173700	1310866863	1905	1905	1905	1905	0
73	20241203	173600	1310866863	1905	1905	1905	1905	0
74	20241203	173500	1310866863	1905	1905	1905	1905	0
75	20241203	173400	1310866863	1905	1905	1905	1905	0
76	20241203	173300	1310866863	1905	1905	1905	1905	0
77	20241203	173200	1310866863	1905	1905	1905	1905	0
78	20241203	173100	1310866863	1905	1905	1905	1905	0
79	20241203	173000	1310866863	1905	1905	1905	1905	0
80	20241203	172900	1310866863	1905	1905	1905	1905	0
81	20241203	172800	1310866863	1905	1905	1905	1905	0
82	20241203	172700	1310866863	1905	1905	1905	1905	0
83	20241203	172600	1310866863	1905	1905	1905	1905	0
84	20241203	172500	1310866863	1905	1905	1905	1905	0
85	20241203	172400	1310866863	1905	1905	1905	1905	0
86	20241203	172300	1310866863	1905	1905	1905	1905	0
87	20241203	172200	1310866863	1905	1905	1905	1905	0
88	20241203	172100	1310866863	1905	1905	1905	1905	0
89	20241203	172000	1310866863	1905	1905	1905	1905	0
90	20241203	171900	1310866863	1905	1905	1905	1905	0
91	20241203	171800	1310866863	1905	1905	1905	1905	0
92	20241203	171700	1310866863	1905	1905	1905	1905	9713
93	20241203	171600	1310866863	1905	1905	1905	1905	0
94	20241203	171500	1310866863	1905	1905	1905	1905	0
95	20241203	171400	1310866863	1905	1905	1905	1905	0
96	20241203	171300	1310866863	1905	1905	1905	1905	0
97	20241203	171200	1310866863	1905	1905	1905	1905	0
98	20241203	171100	1310866863	1905	1905	1905	1905	0
99	20241203	171000	1310866863	1905	1905	1905	1905	0
100	20241203	170900	1310866863	1905	1905	1905	1905	0
101	20241203	170800	1310866863	1905	1905	1905	1905	0
102	20241203	170700	1310866863	1905	1905	1905	1905	0
103	20241203	170600	1310866863	1905	1905	1905	1905	0
104	20241203	170500	1310866863	1905	1905	1905	1905	0
105	20241203	170400	1310866863	1905	1905	1905	1905	0
106	20241203	170300	1310866863	1905	1905	1905	1905	0
107	20241203	170200	1310866863	1905	1905	1905	1905	0
108	20241203	170100	1310866863	1905	1905	1905	1905	0
109	20241203	170000	1310866863	1905	1905	1905	1905	0
110	20241203	165900	1310866863	1905	1905	1905	1905	0
111	20241203	165800	1310866863	1905	1905	1905	1905	0
112	20241203	165700	1310866863	1905	1905	1905	1905	0
113	20241203	165600	1310866863	1905	1905	1905	1905	0
114	20241203	165500	1310866863	1905	1905	1905	1905	0
115	20241203	165400	1310866863	1905	1905	1905	1905	0
116	20241203	165300	1310866863	1905	1905	1905	1905	0
117	20241203	165200	1310866863	1905	1905	1905	1905	0
118	20241203	165100	1310866863	1905	1905	1905	1905	0
119	20241203	165000	1310866863	1905	1905	1905	1905	0
120	20241203	164900	1310866863	1905	1905	1905	1905	0
121	20241203	164800	1310866863	1905	1905	1905	1905	0
122	20241203	164700	1310866863	1905	1905	1905	1905	9713
123	20241203	164600	1310866863	1905	1905	1905	1905	0
124	20241203	164500	1310866863	1905	1905	1905	1905	0
125	20241203	164400	1310866863	1905	1905	1905	1905	0
126	20241203	164300	1310866863	1905	1905	1905	1905	0
127	20241203	164200	1310866863	1905	1905	1905	1905	0
128	20241203	164100	1310866863	1905	1905	1905	1905	0
129	20241203	164000	1310866863	1905	1905	1905	1905	0
130	20241203	163900	1310866863	1905	1905	1905	1905	0
131	20241203	163800	1310866863	1905	1905	1905	1905	0
132	20241203	163700	1310866863	1905	1905	1905	1905	0
133	20241203	163600	1310866863	1905	1905	1905	1905	0
134	20241203	163500	1310866863	1905	1905	1905	1905	0
135	20241203	163400	1310866863	1905	1905	1905	1905	0
136	20241203	163300	1310866863	1905	1905	1905	1905	0
137	20241203	163200	1310866863	1905	1905	1905	1905	0
138	20241203	163100	1310866863	1905	1905	1905	1905	0
139	20241203	163000	1310866863	1905	1905	1905	1905	0
140	20241203	162900	1310866863	1905	1905	1905	1905	0
141	20241203	162800	1310866863	1905	1905	1905	1905	0
142	20241203	162700	1310866863	1905	1905	1905	1905	0
143	20241203	162600	1310866863	1905	1905	1905	1905	0
144	20241203	162500	1310866863	1905	1905	1905	1905	0
145	20241203	162400	1310866863	1905	1905	1905	1905	0
146	20241203	162300	1310866863	1905	1905	1905	1905	0
147	20241203	162200	1310866863	1905	1905	1905	1905	0
148	20241203	162100	1310866863	1905	1905	1905	1905	0
149	20241203	162000	1310866863	1905	1905	1905	1905	0
150	20241203	161900	1310866863	1905	1905	1905	1905	0
151	20241203	161800	1310866863	1905	1905	1905	1905	0
152	20241203	161700	1310866863	1905	1905	1905	1905	9713
153	20241203	161600	1310866863	1905	1905	1905	1905	0
154	20241203	161500	1310866863	1905	1905	1905	1905	0
155	20241203	161400	1310866863	1905	1905	1905	1905	0
156	20241203	161300	1310866863	1905	1905	1905	1905	0
157	20241203	161200	1310866863	1905	1905	1905	1905	0
158	20241203	161100	1310866863	1905	1905	1905	1905	0
159	20241203	161000	1310866863	1905	1905	1905	1905	0
160	20241203	160900	1310866863	1905	1905	1905	1905	0
161	20241203	160800	1310866863	1905	1905	1905	1905	0
162	20241203	160700	1310866863	1905	1905	1905	1905	0
163	20241203	160600	1310866863	1905	1905	1905	1905	0
164	20241203	160500	1310866863	1905	1905	1905	1905	0
165	20241203	160400	1310866863	1905	1905	1905	1905	0
166	20241203	160300	1310866863	1905	1905	1905	1905	0
167	20241203	160200	1310866863	1905	1905	1905	1905	0
168	20241203	160100	1310866863	1905	1905	1905	1905	0
169	20241203	160000	1310866863	1905	1905	1905	1905	0
170	20241203	155900	1310866863	1905	1905	1905	1905	0
171	20241203	155800	1310866863	1905	1905	1905	1905	0
172	20241203	155700	1310866863	1905	1905	1905	1905	0
173	20241203	155600	1310866863	1905	1905	1905	1905	0
174	20241203	155500	1310866863	1905	1905	1905	1905	0
175	20241203	155400	1310866863	1905	1905	1905	1905	0
176	20241203	155300	1310866863	1905	1905	1905	1905	0
177	20241203	155200	1310866863	1905	1905	1905	1905	0
178	20241203	155100	1310866863	1905	1905	1905	1905	0
179	20241203	155000	1310866863	1905	1905	1905	1905	0
180	20241203	154900	1310866863	1905	1905	1905	1905	0
181	20241203	154800	1310866863	1905	1905	1905	1905	0
182	20241203	154700	1310866863	1905	1905	1905	1905	9713
183	20241203	154600	1310866863	1905	1905	1905	1905	0
184	20241203	154500	1310866863	1905	1905	1905	1905	0
185	20241203	154400	1310866863	1905	1905	1905	1905	0
186	20241203	154300	1310866863	1905	1905	1905	1905	0
187	20241203	154200	1310866863	1905	1905	1905	1905	0
188	20241203	154100	1310866863	1905	1905	1905	1905	0
189	20241203	154000	1310866863	1905	1905	1905	1905	0
190	20241203	153900	1310866863	1905	1905	1905	1905	0
191	20241203	153800	1310866863	1905	1905	1905	1905	0
192	20241203	153700	1310866863	1905	1905	1905	1905	0
193	20241203	153600	1310866863	1905	1905	1905	1905	0
194	20241203	153500	1310866863	1905	1905	1905	1905	0
195	20241203	153400	1310866863	1905	1905	1905	1905	0
196	20241203	153300	1310866863	1905	1905	1905	1905	0
197	20241203	153200	1310866863	1905	1905	1905	1905	0
198	20241203	153100	1310866863	1905	1905	1905	1905	0
199	20241203	153000	1310866863	1905	1905	1905	1905	9713
200	20241203	152900	1292363598	1907	1907	1907	1907	0
201	20241203	152800	1292363598	1907	1907	1907	1907	0
202	20241203	152700	1292363598	1907	1907	1907	1907	0
203	20241203	152600	1292363598	1907	1907	1907	1907	0
204	20241203	152500	1292363598	1907	1907	1907	1907	0
205	20241203	152400	1292363598	1907	1907	1907	1907	0
206	20241203	152300	1292363598	1907	1907	1907	1907	0
207	20241203	152200	1292363598	1907	1907	1907	1907	0
208	20241203	152100	1292363598	1907	1907	1907	1907	0
209	20241203	152000	1292363598	1907	1907	1907	1907	0
210	20241203	151900	1292363598	1907	1897	1907	1897	3000
211	20241203	151800	1286660708	1897	1901	1902	1897	7153
212	20241203	151700	1273091458	1902	1897	1902	1897	1637
213	20241203	151600	1269986064	1897	1902	1902	1897	808
214	20241203	151500	1268449303	1902	1902	1902	1896	1361
215	20241203	151400	1265868247	1902	1902	1902	1902	105
216	20241203	151300	1265668537	1902	1895	1902	1895	96
217	20241203	151200	1265486260	1895	1900	1900	1895	6736
218	20241203	151100	1252712520	1898	1900	1900	1898	101
219	20241203	151000	1252520820	1900	1900	1900	1900	544
220	20241203	150900	1251487220	1902	1903	1903	1902	2120
221	20241203	150800	1247454940	1908	1908	1908	1908	12
222	20241203	150700	1247432044	1908	1907	1908	1907	363
223	20241203	150600	1246739615	1909	1899	1909	1895	3004
224	20241203	150500	1241040345	1910	1903	1910	1898	4576
225	20241203	150400	1232342666	1910	1910	1910	1910	1
226	20241203	150300	1232340756	1910	1906	1910	1902	936
227	20241203	150200	1230559709	1910	1910	1910	1910	300
228	20241203	150100	1229986709	1907	1908	1908	1907	783
229	20241203	150000	1228493518	1908	1908	1908	1908	2500
230	20241203	145900	1223723518	1908	1908	1908	1908	21
231	20241203	145800	1223683450	1910	1910	1910	1910	1
232	20241203	145700	1223681540	1910	1910	1910	1910	500
233	20241203	145600	1222726540	1910	1910	1910	1910	1000
234	20241203	145500	1220816540	1910	1910	1910	1910	0
235	20241203	145400	1220816540	1910	1910	1910	1910	0
236	20241203	145300	1220816540	1910	1910	1910	1910	1
237	20241203	145200	1220814630	1909	1909	1909	1909	0
238	20241203	145100	1220814630	1909	1909	1909	1909	2
239	20241203	145000	1220810812	1909	1909	1909	1909	1
240	20241203	144900	1220808903	1897	1898	1898	1896	4374
241	20241203	144800	1212510507	1900	1910	1910	1899	15161
242	20241203	144700	1183673081	1907	1910	1910	1907	3913
243	20241203	144600	1176206743	1910	1911	1911	1910	1322
244	20241203	144500	1173681720	1911	1912	1912	1911	3016
245	20241203	144400	1167916662	1913	1913	1913	1913	0
246	20241203	144300	1167916662	1913	1913	1913	1913	461
247	20241203	144200	1167034769	1914	1914	1914	1914	49
248	20241203	144100	1166940983	1914	1917	1917	1914	3
249	20241203	144000	1166935235	1913	1914	1914	1913	1151
250	20241203	143900	1164733371	1914	1914	1914	1914	0
251	20241203	143800	1164733371	1914	1920	1920	1914	1013
252	20241203	143700	1162794477	1915	1920	1920	1915	4213
253	20241203	143600	1154726497	1914	1917	1917	1914	2000
254	20241203	143500	1150896846	1919	1919	1919	1918	4528
255	20241203	143400	1142208615	1919	1919	1919	1919	0
256	20241203	143300	1142208615	1919	1919	1919	1919	0
257	20241203	143200	1142208615	1919	1919	1919	1919	0
258	20241203	143100	1142208615	1919	1919	1919	1919	0
259	20241203	143000	1142208615	1919	1915	1919	1915	46
260	20241203	142900	1142120461	1915	1919	1919	1915	832
261	20241203	142800	1140527141	1919	1919	1919	1919	0
262	20241203	142700	1140527141	1919	1919	1919	1919	0
263	20241203	142600	1140527141	1919	1919	1919	1919	0
264	20241203	142500	1140527141	1919	1919	1919	1919	1
265	20241203	142400	1140525222	1914	1919	1919	1914	769
266	20241203	142300	1139053336	1919	1919	1919	1919	0
267	20241203	142200	1139053336	1919	1919	1919	1914	42
268	20241203	142100	1138972918	1914	1915	1915	1914	2619
269	20241203	142000	1133959181	1920	1920	1920	1920	5
270	20241203	141900	1133949581	1915	1915	1915	1915	300
271	20241203	141800	1133375081	1922	1920	1922	1920	1226
272	20241203	141700	1131021143	1920	1920	1920	1920	403
273	20241203	141600	1130247383	1912	1912	1912	1912	0
274	20241203	141500	1130247383	1912	1912	1912	1912	10
275	20241203	141400	1130228263	1920	1920	1920	1920	3
276	20241203	141300	1130222503	1912	1912	1912	1912	0
277	20241203	141200	1130222503	1912	1912	1912	1912	1
278	20241203	141100	1130220591	1912	1920	1920	1912	520
279	20241203	141000	1129222351	1920	1923	1923	1919	7756
280	20241203	140900	1114307614	1923	1915	1923	1915	16025
281	20241203	140800	1083595595	1913	1907	1913	1907	40832
282	20241203	140700	1005666564	1897	1897	1897	1897	0
283	20241203	140600	1005666564	1897	1897	1897	1897	0
284	20241203	140500	1005666564	1897	1897	1897	1897	374
285	20241203	140400	1004957086	1897	1900	1900	1897	2156
286	20241203	140300	1000865852	1907	1899	1907	1897	338
287	20241203	140200	1000224261	1900	1901	1901	1900	949
288	20241203	140100	998421121	1908	1902	1908	1902	2718
289	20241203	140000	993236635	1902	1902	1902	1902	2
290	20241203	135900	993232831	1902	1902	1902	1902	304
291	20241203	135800	992654623	1903	1903	1903	1903	400
292	20241203	135700	991893423	1906	1906	1906	1906	0
293	20241203	135600	991893423	1906	1906	1906	1906	0
294	20241203	135500	991893423	1906	1906	1906	1906	500
295	20241203	135400	990940423	1900	1900	1900	1900	0
296	20241203	135300	990940423	1900	1900	1900	1900	966
297	20241203	135200	989105023	1907	1907	1907	1907	1
298	20241203	135100	989103116	1907	1907	1907	1907	0
299	20241203	135000	989103116	1907	1902	1907	1902	109
300	20241203	134900	988895268	1902	1902	1902	1902	479
301	20241203	134800	987984210	1902	1902	1902	1902	0
302	20241203	134700	987984210	1902	1905	1905	1902	1900
303	20241203	134600	984369984	1908	1900	1908	1900	1022
304	20241203	134500	982423559	1899	1899	1899	1899	0
305	20241203	134400	982423559	1899	1899	1899	1899	155
306	20241203	134300	982129214	1899	1898	1899	1895	2102
307	20241203	134200	978144846	1899	1900	1900	1899	3219
308	20241203	134100	972031747	1901	1901	1901	1901	301
309	20241203	134000	971459546	1901	1900	1901	1900	1001
310	20241203	133900	969557645	1901	1901	1901	1901	17
311	20241203	133800	969525328	1901	1901	1901	1901	96
312	20241203	133700	969342832	1901	1900	1901	1900	483
313	20241203	133600	968425127	1900	1898	1900	1898	1805
314	20241203	133500	964997258	1894	1894	1894	1894	7
315	20241203	133400	964984000	1898	1898	1898	1898	0
316	20241203	133300	964984000	1898	1899	1899	1895	709
317	20241203	133200	963640010	1899	1892	1899	1892	3113
318	20241203	133100	957742740	1891	1891	1891	1891	0
319	20241203	133000	957742740	1891	1890	1891	1890	401
320	20241203	132900	956984750	1890	1884	1890	1884	2342
321	20241203	132800	952559999	1876	1877	1877	1876	1238
322	20241203	132700	950236941	1874	1874	1874	1874	1
323	20241203	132600	950235067	1874	1878	1878	1874	13740
324	20241203	132500	924448312	1878	1885	1885	1878	27
325	20241203	132400	924397480	1876	1882	1882	1876	16065
326	20241203	132300	894240462	1879	1878	1880	1878	8208
327	20241203	132200	878809568	1878	1889	1889	1878	4130
328	20241203	132100	871043621	1886	1886	1886	1886	0
329	20241203	132000	871043621	1886	1882	1886	1882	827
330	20241203	131900	869484627	1882	1885	1885	1882	736
331	20241203	131800	868097981	1880	1883	1883	1880	9130
332	20241203	131700	850933389	1880	1891	1891	1880	11111
333	20241203	131600	829954090	1892	1899	1899	1892	3089
334	20241203	131500	824108287	1894	1899	1899	1894	4809
335	20241203	131400	814995770	1899	1901	1901	1899	113
336	20241203	131300	814781055	1901	1901	1901	1901	1135
337	20241203	131200	812623420	1900	1899	1902	1899	556
338	20241203	131100	811566501	1901	1897	1901	1897	795
339	20241203	131000	810057242	1897	1904	1904	1897	8
340	20241203	130900	810042048	1904	1904	1904	1904	2
341	20241203	130800	810038240	1896	1896	1896	1896	397
342	20241203	130700	809285528	1907	1907	1907	1907	1
343	20241203	130600	809283621	1907	1898	1907	1894	13581
344	20241203	130500	783540033	1907	1907	1907	1907	30
345	20241203	130400	783482823	1898	1898	1898	1898	0
346	20241203	130300	783482823	1898	1900	1900	1898	1900
347	20241203	130200	779876023	1900	1908	1908	1900	548
348	20241203	130100	778834199	1908	1900	1908	1900	1085
349	20241203	130000	776772539	1900	1909	1909	1900	910
350	20241203	125900	775043449	1910	1910	1910	1910	0
351	20241203	125800	775043449	1910	1910	1910	1910	438
352	20241203	125700	774206869	1911	1910	1911	1910	2
353	20241203	125600	774203048	1895	1904	1904	1892	10449
354	20241203	125500	754330970	1913	1914	1914	1905	16172
355	20241203	125400	723488391	1923	1922	1925	1914	25402
356	20241203	125300	674786385	1930	1930	1930	1930	1
357	20241203	125200	674784455	1922	1922	1922	1922	2
358	20241203	125100	674780611	1930	1930	1930	1930	0
359	20241203	125000	674780611	1930	1930	1930	1930	1
360	20241203	124900	674778681	1921	1921	1921	1921	0
361	20241203	124800	674778681	1921	1930	1930	1921	25
362	20241203	124700	674730647	1921	1921	1921	1921	177
363	20241203	124600	674390630	1921	1921	1921	1921	2960
364	20241203	124500	668704470	1929	1929	1929	1929	350
365	20241203	124400	668029320	1929	1922	1929	1922	14178
366	20241203	124300	640686258	1922	1922	1922	1922	0
367	20241203	124200	640686258	1922	1922	1922	1922	100
368	20241203	124100	640494058	1921	1921	1921	1921	1
369	20241203	124000	640492137	1921	1921	1921	1921	0
370	20241203	123900	640492137	1921	1921	1921	1921	0
371	20241203	123800	640492137	1921	1921	1921	1921	803
372	20241203	123700	638949574	1921	1922	1922	1921	2406
373	20241203	123600	634326302	1921	1921	1921	1921	0
374	20241203	123500	634326302	1921	1922	1922	1921	3037
375	20241203	123400	628492117	1922	1923	1923	1922	4717
376	20241203	123300	619423971	1923	1926	1926	1923	5333
377	20241203	123200	609159761	1927	1929	1929	1927	3760
378	20241203	123100	601914001	1930	1930	1930	1930	0
379	20241203	123000	601914001	1930	1930	1930	1930	0
380	20241203	122900	601914001	1930	1930	1930	1930	0
381	20241203	122800	601914001	1930	1930	1930	1930	26
382	20241203	122700	601863821	1930	1930	1930	1930	0
383	20241203	122600	601863821	1930	1930	1930	1930	0
384	20241203	122500	601863821	1930	1930	1930	1930	0
385	20241203	122400	601863821	1930	1931	1931	1930	1074
386	20241203	122300	599790104	1931	1931	1931	1931	20
387	20241203	122200	599751484	1940	1940	1940	1940	0
388	20241203	122100	599751484	1940	1940	1940	1940	1000
389	20241203	122000	597811484	1942	1942	1942	1942	0
390	20241203	121900	597811484	1942	1931	1942	1931	2914
391	20241203	121800	592174063	1932	1940	1941	1932	1747
392	20241203	121700	588793122	1940	1940	1940	1940	0
393	20241203	121600	588793122	1940	1940	1940	1940	1
394	20241203	121500	588791182	1933	1933	1933	1933	0
395	20241203	121400	588791182	1933	1933	1933	1933	0
396	20241203	121300	588791182	1933	1933	1933	1933	5
397	20241203	121200	588781517	1933	1933	1933	1933	61
398	20241203	121100	588663604	1933	1933	1933	1933	0
399	20241203	121000	588663604	1933	1933	1933	1933	8
400	20241203	120900	588648140	1933	1933	1933	1933	40
401	20241203	120800	588570820	1933	1933	1933	1933	105
402	20241203	120700	588367855	1933	1933	1933	1933	0
403	20241203	120600	588367855	1933	1935	1935	1933	1206
404	20241203	120500	586035476	1934	1936	1936	1934	1351
405	20241203	120400	583420820	1945	1944	1945	1944	1100
406	20241203	120300	581282320	1944	1943	1944	1943	8
407	20241203	120200	581266775	1943	1943	1943	1943	67
408	20241203	120100	581136594	1943	1941	1943	1941	2600
409	20241203	120000	576087107	1941	1941	1941	1941	13
410	20241203	115900	576061874	1941	1941	1941	1941	21
411	20241203	115800	576021113	1940	1940	1940	1940	200
412	20241203	115700	575633113	1937	1937	1937	1937	200
413	20241203	115600	575245713	1940	1940	1940	1940	3
414	20241203	115500	575239893	1939	1939	1939	1939	141
415	20241203	115400	574966494	1937	1937	1937	1937	0
416	20241203	115300	574966494	1937	1937	1937	1937	271
417	20241203	115200	574441567	1932	1932	1932	1932	0
418	20241203	115100	574441567	1932	1932	1932	1932	79
419	20241203	115000	574288939	1937	1937	1937	1937	1000
420	20241203	114900	572351939	1937	1937	1937	1937	896
421	20241203	114800	570616387	1937	1935	1937	1935	726
422	20241203	114700	569211125	1937	1937	1937	1937	0
423	20241203	114600	569211125	1937	1937	1937	1937	0
424	20241203	114500	569211125	1937	1937	1937	1937	1
425	20241203	114400	569209188	1937	1937	1937	1937	5
426	20241203	114300	569199503	1931	1931	1931	1931	0
427	20241203	114200	569199503	1931	1931	1931	1931	2
428	20241203	114100	569195641	1931	1931	1931	1931	0
429	20241203	114000	569195641	1931	1926	1931	1926	1834
430	20241203	113900	565654207	1925	1926	1926	1925	3723
431	20241203	113800	558486661	1931	1931	1931	1931	0
432	20241203	113700	558486661	1931	1931	1931	1931	1
433	20241203	113600	558484730	1931	1931	1931	1931	1
434	20241203	113500	558482799	1926	1926	1927	1926	1146
435	20241203	113400	556275573	1931	1932	1932	1931	4180
436	20241203	113300	548200847	1936	1936	1936	1936	72
437	20241203	113200	548061455	1932	1932	1932	1932	0
438	20241203	113100	548061455	1932	1932	1932	1932	0
439	20241203	113000	548061455	1932	1932	1932	1932	10
440	20241203	112900	548042135	1939	1939	1939	1939	0
441	20241203	112800	548042135	1939	1933	1939	1933	718
442	20241203	112700	546653590	1933	1933	1933	1933	0
443	20241203	112600	546653590	1933	1933	1933	1933	0
444	20241203	112500	546653590	1933	1933	1933	1933	1
445	20241203	112400	546651657	1933	1933	1933	1933	0
446	20241203	112300	546651657	1933	1933	1933	1933	0
447	20241203	112200	546651657	1933	1933	1933	1933	1
448	20241203	112100	546649724	1933	1933	1933	1933	0
449	20241203	112000	546649724	1933	1933	1933	1933	0
450	20241203	111900	546649724	1933	1933	1933	1933	15
451	20241203	111800	546620729	1931	1931	1931	1931	140
452	20241203	111700	546350389	1926	1926	1926	1926	0
453	20241203	111600	546350389	1926	1926	1926	1926	0
454	20241203	111500	546350389	1926	1926	1926	1926	0
455	20241203	111400	546350389	1926	1926	1926	1924	3541
456	20241203	111300	539535250	1926	1927	1927	1926	853
457	20241203	111200	537892213	1927	1927	1927	1927	1
458	20241203	111100	537890286	1933	1933	1933	1933	0
459	20241203	111000	537890286	1933	1927	1933	1926	1477
460	20241203	110900	535043838	1933	1933	1933	1933	0
461	20241203	110800	535043838	1933	1933	1933	1933	600
462	20241203	110700	533884038	1933	1927	1933	1927	93
463	20241203	110600	533704815	1934	1934	1934	1934	0
464	20241203	110500	533704815	1934	1928	1934	1928	788
465	20241203	110400	532185545	1928	1928	1928	1928	0
466	20241203	110300	532185545	1928	1928	1928	1928	10
467	20241203	110200	532166265	1928	1928	1928	1928	1
468	20241203	110100	532164337	1928	1928	1928	1928	0
469	20241203	110000	532164337	1928	1928	1928	1928	0
470	20241203	105900	532164337	1928	1934	1934	1928	361
471	20241203	105800	531468297	1929	1934	1934	1929	745
472	20241203	105700	530030480	1934	1934	1934	1930	144
473	20241203	105600	529751992	1934	1932	1934	1932	181
474	20241203	105500	529402106	1932	1932	1932	1932	53
475	20241203	105400	529299710	1934	1934	1934	1934	0
476	20241203	105300	529299710	1934	1934	1934	1934	0
477	20241203	105200	529299710	1934	1934	1934	1934	0
478	20241203	105100	529299710	1934	1934	1934	1934	0
479	20241203	105000	529299710	1934	1934	1934	1934	0
480	20241203	104900	529299710	1934	1934	1934	1934	0
481	20241203	104800	529299710	1934	1934	1934	1934	121
482	20241203	104700	529065696	1934	1938	1938	1925	1025
483	20241203	104600	527091803	1938	1938	1938	1938	7
484	20241203	104500	527078237	1938	1938	1938	1938	0
485	20241203	104400	527078237	1938	1938	1938	1938	0
486	20241203	104300	527078237	1938	1938	1938	1938	0
487	20241203	104200	527078237	1938	1938	1938	1938	642
488	20241203	104100	525834041	1924	1938	1938	1924	2
489	20241203	104000	525830179	1921	1923	1923	1921	700
490	20241203	103900	524485368	1940	1930	1940	1930	206
491	20241203	103800	524086720	1921	1924	1924	1921	1057
492	20241203	103700	522054616	1934	1924	1934	1924	205
493	20241203	103600	521660146	1934	1934	1934	1934	0
494	20241203	103500	521660146	1934	1934	1934	1934	0
495	20241203	103400	521660146	1934	1934	1934	1934	652
496	20241203	103300	520399178	1933	1933	1933	1933	89
497	20241203	103200	520227141	1933	1933	1933	1933	911
498	20241203	103100	518466178	1924	1924	1924	1924	100
499	20241203	103000	518273778	1934	1934	1934	1934	0
500	20241203	102900	518273778	1934	1930	1934	1930	1813
501	20241203	102800	514771826	1920	1920	1920	1920	0
502	20241203	102700	514771826	1920	1923	1923	1920	1165
503	20241203	102600	512533592	1932	1924	1932	1924	2833
504	20241203	102500	507074661	1924	1924	1924	1924	0
505	20241203	102400	507074661	1924	1924	1924	1924	0
506	20241203	102300	507074661	1924	1920	1924	1919	501
507	20241203	102200	506113037	1920	1920	1920	1920	0
508	20241203	102100	506113037	1920	1924	1924	1920	1423
509	20241203	102000	503380617	1923	1923	1923	1923	0
510	20241203	101900	503380617	1923	1923	1923	1917	3388
511	20241203	101800	496868271	1916	1918	1918	1916	1740
512	20241203	101700	493532956	1917	1924	1924	1917	4659
513	20241203	101600	484600080	1924	1924	1924	1918	136
514	20241203	101500	484339178	1917	1917	1917	1917	0
515	20241203	101400	484339178	1917	1918	1918	1917	1725
516	20241203	101300	481032253	1917	1917	1917	1917	0
517	20241203	101200	481032253	1917	1924	1924	1917	5823
518	20241203	101100	469868862	1925	1925	1925	1925	0
519	20241203	101000	469868862	1925	1925	1925	1925	0
520	20241203	100900	469868862	1925	1925	1925	1925	0
521	20241203	100800	469868862	1925	1925	1925	1925	0
522	20241203	100700	469868862	1925	1925	1925	1925	0
523	20241203	100600	469868862	1925	1925	1925	1925	8
524	20241203	100500	469853462	1925	1925	1925	1925	1
525	20241203	100400	469851537	1925	1925	1925	1925	3
526	20241203	100300	469845762	1926	1926	1926	1926	700
527	20241203	100200	468497562	1926	1914	1926	1914	361
528	20241203	100100	467806596	1913	1923	1923	1913	6376
529	20241203	100000	455574796	1924	1927	1927	1924	1533
530	20241203	095900	452622401	1931	1931	1931	1931	0
531	20241203	095800	452622401	1931	1931	1931	1931	80
532	20241203	095700	452467921	1931	1931	1931	1931	2
533	20241203	095600	452464059	1926	1926	1926	1926	0
534	20241203	095500	452464059	1926	1928	1928	1926	2000
535	20241203	095400	448608917	1928	1926	1928	1926	2490
536	20241203	095300	443810682	1926	1926	1926	1926	300
537	20241203	095200	443232882	1922	1921	1922	1921	1802
538	20241203	095100	439771139	1920	1920	1920	1920	0
539	20241203	095000	439771139	1920	1926	1927	1920	206
540	20241203	094900	439374412	1929	1915	1929	1915	1276
541	20241203	094800	436930858	1915	1928	1928	1913	4957
542	20241203	094700	427421228	1935	1932	1935	1926	1440
543	20241203	094600	424641247	1931	1931	1931	1931	0
544	20241203	094500	424641247	1931	1938	1938	1931	4917
545	20241203	094400	415126068	1937	1959	1959	1936	24385
546	20241203	094300	367760868	1960	1960	1960	1947	4083
547	20241203	094200	359783144	1964	1963	1964	1963	6319
548	20241203	094100	347378262	1964	1949	1964	1949	454
549	20241203	094000	346493356	1949	1950	1950	1949	17877
550	20241203	093900	311649579	1948	1950	1950	1948	1201
551	20241203	093800	309310029	1948	1950	1950	1948	2792
552	20241203	093700	303866710	1950	1958	1958	1950	6977
553	20241203	093600	290237096	1968	1968	1968	1968	0
554	20241203	093500	290237096	1968	1968	1968	1968	1000
555	20241203	093400	288269096	1968	1968	1968	1968	3
556	20241203	093300	288263192	1968	1958	1968	1958	23
557	20241203	093200	288218148	1959	1964	1964	1959	13358
558	20241203	093100	262028246	1963	1963	1963	1963	102
559	20241203	093000	261828020	1963	1969	1969	1963	7359
560	20241203	092900	247377480	1970	1972	1972	1970	55
561	20241203	092800	247269119	1977	1976	1977	1969	16510
562	20241203	092700	214729422	1976	1977	1977	1976	4
563	20241203	092600	214721517	1977	1978	1978	1976	1366
564	20241203	092500	212020737	1977	1970	1977	1970	14735
565	20241203	092400	182939534	1968	1969	1970	1968	203
566	20241203	092300	182540025	1970	1963	1970	1963	127
567	20241203	092200	182290390	1963	1964	1966	1963	6197
568	20241203	092100	170123962	1970	1964	1971	1963	4240
569	20241203	092000	161800514	1963	1971	1972	1963	11395
570	20241203	091900	139387468	1973	1970	1973	1970	2481
571	20241203	091800	134499292	1969	1964	1970	1963	2744
572	20241203	091700	129110879	1963	1963	1963	1962	622
573	20241203	091600	127889915	1962	1967	1967	1962	521
574	20241203	091500	126867683	1968	1968	1975	1968	6909
575	20241203	091400	113232536	1968	1972	1973	1962	3223
576	20241203	091300	106875024	1971	1965	1971	1965	3572
577	20241203	091200	99851022	1964	1950	1965	1950	9341
578	20241203	091100	81607500	1955	1946	1955	1946	9109
579	20241203	091000	63858695	1946	1938	1946	1938	1005
580	20241203	090900	61910989	1938	1947	1947	1938	1005
581	20241203	090800	59963254	1937	1937	1937	1937	52
582	20241203	090700	59862530	1937	1940	1940	1937	2291
583	20241203	090600	55418260	1947	1947	1947	1947	0
584	20241203	090500	55418260	1947	1938	1947	1936	10748
585	20241203	090400	34598877	1937	1949	1949	1937	3024
586	20241203	090300	28741245	1938	1944	1944	1938	3879
587	20241203	090200	21208460	1941	1944	1963	1941	5758
588	20241203	090100	9987739	1936	1956	1957	1936	650
589	20241203	090000	8717200	1935	1920	1994	1920	4445