KissMeData/006050/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184700	1465477234	1947	1947	1947	1947	14735
3	20241129	184600	1465477234	1947	1947	1947	1947	0
4	20241129	184500	1465477234	1947	1947	1947	1947	0
5	20241129	184400	1465477234	1947	1947	1947	1947	0
6	20241129	184300	1465477234	1947	1947	1947	1947	0
7	20241129	184200	1465477234	1947	1947	1947	1947	0
8	20241129	184100	1465477234	1947	1947	1947	1947	0
9	20241129	184000	1465477234	1947	1947	1947	1947	0
10	20241129	183900	1465477234	1947	1947	1947	1947	0
11	20241129	183800	1465477234	1947	1947	1947	1947	0
12	20241129	183700	1465477234	1947	1947	1947	1947	0
13	20241129	183600	1465477234	1947	1947	1947	1947	0
14	20241129	183500	1465477234	1947	1947	1947	1947	0
15	20241129	183400	1465477234	1947	1947	1947	1947	0
16	20241129	183300	1465477234	1947	1947	1947	1947	0
17	20241129	183200	1465477234	1947	1947	1947	1947	0
18	20241129	183100	1465477234	1947	1947	1947	1947	0
19	20241129	183000	1465477234	1947	1947	1947	1947	0
20	20241129	182900	1465477234	1947	1947	1947	1947	0
21	20241129	182800	1465477234	1947	1947	1947	1947	0
22	20241129	182700	1465477234	1947	1947	1947	1947	0
23	20241129	182600	1465477234	1947	1947	1947	1947	0
24	20241129	182500	1465477234	1947	1947	1947	1947	0
25	20241129	182400	1465477234	1947	1947	1947	1947	0
26	20241129	182300	1465477234	1947	1947	1947	1947	0
27	20241129	182200	1465477234	1947	1947	1947	1947	0
28	20241129	182100	1465477234	1947	1947	1947	1947	0
29	20241129	182000	1465477234	1947	1947	1947	1947	0
30	20241129	181900	1465477234	1947	1947	1947	1947	0
31	20241129	181800	1465477234	1947	1947	1947	1947	0
32	20241129	181700	1465477234	1947	1947	1947	1947	14735
33	20241129	181600	1465477234	1947	1947	1947	1947	0
34	20241129	181500	1465477234	1947	1947	1947	1947	0
35	20241129	181400	1465477234	1947	1947	1947	1947	0
36	20241129	181300	1465477234	1947	1947	1947	1947	0
37	20241129	181200	1465477234	1947	1947	1947	1947	0
38	20241129	181100	1465477234	1947	1947	1947	1947	0
39	20241129	181000	1465477234	1947	1947	1947	1947	0
40	20241129	180900	1465477234	1947	1947	1947	1947	0
41	20241129	180800	1465477234	1947	1947	1947	1947	0
42	20241129	180700	1465477234	1947	1947	1947	1947	0
43	20241129	180600	1465477234	1947	1947	1947	1947	0
44	20241129	180500	1465477234	1947	1947	1947	1947	0
45	20241129	180400	1465477234	1947	1947	1947	1947	0
46	20241129	180300	1465477234	1947	1947	1947	1947	0
47	20241129	180200	1465477234	1947	1947	1947	1947	0
48	20241129	180100	1465477234	1947	1947	1947	1947	0
49	20241129	180000	1465477234	1947	1947	1947	1947	0
50	20241129	175900	1465477234	1947	1947	1947	1947	0
51	20241129	175800	1465477234	1947	1947	1947	1947	0
52	20241129	175700	1465477234	1947	1947	1947	1947	0
53	20241129	175600	1465477234	1947	1947	1947	1947	0
54	20241129	175500	1465477234	1947	1947	1947	1947	0
55	20241129	175400	1465477234	1947	1947	1947	1947	0
56	20241129	175300	1465477234	1947	1947	1947	1947	0
57	20241129	175200	1465477234	1947	1947	1947	1947	0
58	20241129	175100	1465477234	1947	1947	1947	1947	0
59	20241129	175000	1465477234	1947	1947	1947	1947	0
60	20241129	174900	1465477234	1947	1947	1947	1947	0
61	20241129	174800	1465477234	1947	1947	1947	1947	0
62	20241129	174700	1465477234	1947	1947	1947	1947	14735
63	20241129	174600	1465477234	1947	1947	1947	1947	0
64	20241129	174500	1465477234	1947	1947	1947	1947	0
65	20241129	174400	1465477234	1947	1947	1947	1947	0
66	20241129	174300	1465477234	1947	1947	1947	1947	0
67	20241129	174200	1465477234	1947	1947	1947	1947	0
68	20241129	174100	1465477234	1947	1947	1947	1947	0
69	20241129	174000	1465477234	1947	1947	1947	1947	0
70	20241129	173900	1465477234	1947	1947	1947	1947	0
71	20241129	173800	1465477234	1947	1947	1947	1947	0
72	20241129	173700	1465477234	1947	1947	1947	1947	0
73	20241129	173600	1465477234	1947	1947	1947	1947	0
74	20241129	173500	1465477234	1947	1947	1947	1947	0
75	20241129	173400	1465477234	1947	1947	1947	1947	0
76	20241129	173300	1465477234	1947	1947	1947	1947	0
77	20241129	173200	1465477234	1947	1947	1947	1947	0
78	20241129	173100	1465477234	1947	1947	1947	1947	0
79	20241129	173000	1465477234	1947	1947	1947	1947	0
80	20241129	172900	1465477234	1947	1947	1947	1947	0
81	20241129	172800	1465477234	1947	1947	1947	1947	0
82	20241129	172700	1465477234	1947	1947	1947	1947	0
83	20241129	172600	1465477234	1947	1947	1947	1947	0
84	20241129	172500	1465477234	1947	1947	1947	1947	0
85	20241129	172400	1465477234	1947	1947	1947	1947	0
86	20241129	172300	1465477234	1947	1947	1947	1947	0
87	20241129	172200	1465477234	1947	1947	1947	1947	0
88	20241129	172100	1465477234	1947	1947	1947	1947	0
89	20241129	172000	1465477234	1947	1947	1947	1947	0
90	20241129	171900	1465477234	1947	1947	1947	1947	0
91	20241129	171800	1465477234	1947	1947	1947	1947	0
92	20241129	171700	1465477234	1947	1947	1947	1947	14735
93	20241129	171600	1465477234	1947	1947	1947	1947	0
94	20241129	171500	1465477234	1947	1947	1947	1947	0
95	20241129	171400	1465477234	1947	1947	1947	1947	0
96	20241129	171300	1465477234	1947	1947	1947	1947	0
97	20241129	171200	1465477234	1947	1947	1947	1947	0
98	20241129	171100	1465477234	1947	1947	1947	1947	0
99	20241129	171000	1465477234	1947	1947	1947	1947	0
100	20241129	170900	1465477234	1947	1947	1947	1947	0
101	20241129	170800	1465477234	1947	1947	1947	1947	0
102	20241129	170700	1465477234	1947	1947	1947	1947	0
103	20241129	170600	1465477234	1947	1947	1947	1947	0
104	20241129	170500	1465477234	1947	1947	1947	1947	0
105	20241129	170400	1465477234	1947	1947	1947	1947	0
106	20241129	170300	1465477234	1947	1947	1947	1947	0
107	20241129	170200	1465477234	1947	1947	1947	1947	0
108	20241129	170100	1465477234	1947	1947	1947	1947	0
109	20241129	170000	1465477234	1947	1947	1947	1947	0
110	20241129	165900	1465477234	1947	1947	1947	1947	0
111	20241129	165800	1465477234	1947	1947	1947	1947	0
112	20241129	165700	1465477234	1947	1947	1947	1947	0
113	20241129	165600	1465477234	1947	1947	1947	1947	0
114	20241129	165500	1465477234	1947	1947	1947	1947	0
115	20241129	165400	1465477234	1947	1947	1947	1947	0
116	20241129	165300	1465477234	1947	1947	1947	1947	0
117	20241129	165200	1465477234	1947	1947	1947	1947	0
118	20241129	165100	1465477234	1947	1947	1947	1947	0
119	20241129	165000	1465477234	1947	1947	1947	1947	0
120	20241129	164900	1465477234	1947	1947	1947	1947	0
121	20241129	164800	1465477234	1947	1947	1947	1947	0
122	20241129	164700	1465477234	1947	1947	1947	1947	14735
123	20241129	164600	1465477234	1947	1947	1947	1947	0
124	20241129	164500	1465477234	1947	1947	1947	1947	0
125	20241129	164400	1465477234	1947	1947	1947	1947	0
126	20241129	164300	1465477234	1947	1947	1947	1947	0
127	20241129	164200	1465477234	1947	1947	1947	1947	0
128	20241129	164100	1465477234	1947	1947	1947	1947	0
129	20241129	164000	1465477234	1947	1947	1947	1947	0
130	20241129	163900	1465477234	1947	1947	1947	1947	0
131	20241129	163800	1465477234	1947	1947	1947	1947	0
132	20241129	163700	1465477234	1947	1947	1947	1947	0
133	20241129	163600	1465477234	1947	1947	1947	1947	0
134	20241129	163500	1465477234	1947	1947	1947	1947	0
135	20241129	163400	1465477234	1947	1947	1947	1947	0
136	20241129	163300	1465477234	1947	1947	1947	1947	0
137	20241129	163200	1465477234	1947	1947	1947	1947	0
138	20241129	163100	1465477234	1947	1947	1947	1947	0
139	20241129	163000	1465477234	1947	1947	1947	1947	0
140	20241129	162900	1465477234	1947	1947	1947	1947	0
141	20241129	162800	1465477234	1947	1947	1947	1947	0
142	20241129	162700	1465477234	1947	1947	1947	1947	0
143	20241129	162600	1465477234	1947	1947	1947	1947	0
144	20241129	162500	1465477234	1947	1947	1947	1947	0
145	20241129	162400	1465477234	1947	1947	1947	1947	0
146	20241129	162300	1465477234	1947	1947	1947	1947	0
147	20241129	162200	1465477234	1947	1947	1947	1947	0
148	20241129	162100	1465477234	1947	1947	1947	1947	0
149	20241129	162000	1465477234	1947	1947	1947	1947	0
150	20241129	161900	1465477234	1947	1947	1947	1947	0
151	20241129	161800	1465477234	1947	1947	1947	1947	0
152	20241129	161700	1465477234	1947	1947	1947	1947	14735
153	20241129	161600	1465477234	1947	1947	1947	1947	0
154	20241129	161500	1465477234	1947	1947	1947	1947	0
155	20241129	161400	1465477234	1947	1947	1947	1947	0
156	20241129	161300	1465477234	1947	1947	1947	1947	0
157	20241129	161200	1465477234	1947	1947	1947	1947	0
158	20241129	161100	1465477234	1947	1947	1947	1947	0
159	20241129	161000	1465477234	1947	1947	1947	1947	0
160	20241129	160900	1465477234	1947	1947	1947	1947	0
161	20241129	160800	1465477234	1947	1947	1947	1947	0
162	20241129	160700	1465477234	1947	1947	1947	1947	0
163	20241129	160600	1465477234	1947	1947	1947	1947	0
164	20241129	160500	1465477234	1947	1947	1947	1947	0
165	20241129	160400	1465477234	1947	1947	1947	1947	0
166	20241129	160300	1465477234	1947	1947	1947	1947	0
167	20241129	160200	1465477234	1947	1947	1947	1947	0
168	20241129	160100	1465477234	1947	1947	1947	1947	0
169	20241129	160000	1465477234	1947	1947	1947	1947	0
170	20241129	155900	1465477234	1947	1947	1947	1947	0
171	20241129	155800	1465477234	1947	1947	1947	1947	0
172	20241129	155700	1465477234	1947	1947	1947	1947	0
173	20241129	155600	1465477234	1947	1947	1947	1947	0
174	20241129	155500	1465477234	1947	1947	1947	1947	0
175	20241129	155400	1465477234	1947	1947	1947	1947	0
176	20241129	155300	1465477234	1947	1947	1947	1947	0
177	20241129	155200	1465477234	1947	1947	1947	1947	0
178	20241129	155100	1465477234	1947	1947	1947	1947	0
179	20241129	155000	1465477234	1947	1947	1947	1947	0
180	20241129	154900	1465477234	1947	1947	1947	1947	0
181	20241129	154800	1465477234	1947	1947	1947	1947	0
182	20241129	154700	1465477234	1947	1947	1947	1947	14735
183	20241129	154600	1465477234	1947	1947	1947	1947	0
184	20241129	154500	1465477234	1947	1947	1947	1947	0
185	20241129	154400	1465477234	1947	1947	1947	1947	0
186	20241129	154300	1465477234	1947	1947	1947	1947	0
187	20241129	154200	1465477234	1947	1947	1947	1947	0
188	20241129	154100	1465477234	1947	1947	1947	1947	0
189	20241129	154000	1465477234	1947	1947	1947	1947	0
190	20241129	153900	1465477234	1947	1947	1947	1947	0
191	20241129	153800	1465477234	1947	1947	1947	1947	0
192	20241129	153700	1465477234	1947	1947	1947	1947	0
193	20241129	153600	1465477234	1947	1947	1947	1947	0
194	20241129	153500	1465477234	1947	1947	1947	1947	0
195	20241129	153400	1465477234	1947	1947	1947	1947	0
196	20241129	153300	1465477234	1947	1947	1947	1947	0
197	20241129	153200	1465477234	1947	1947	1947	1947	0
198	20241129	153100	1465477234	1947	1947	1947	1947	0
199	20241129	153000	1465477234	1947	1947	1947	1947	14735
200	20241129	152900	1436788189	1947	1947	1947	1947	0
201	20241129	152800	1436788189	1947	1947	1947	1947	0
202	20241129	152700	1436788189	1947	1947	1947	1947	0
203	20241129	152600	1436788189	1947	1947	1947	1947	0
204	20241129	152500	1436788189	1947	1947	1947	1947	0
205	20241129	152400	1436788189	1947	1947	1947	1947	0
206	20241129	152300	1436788189	1947	1947	1947	1947	0
207	20241129	152200	1436788189	1947	1947	1947	1947	0
208	20241129	152100	1436788189	1947	1947	1947	1947	0
209	20241129	152000	1436788189	1947	1947	1947	1947	0
210	20241129	151900	1436788189	1947	1947	1947	1944	105
211	20241129	151800	1436583922	1948	1946	1948	1946	5000
212	20241129	151700	1426849842	1947	1947	1947	1940	1011
213	20241129	151600	1424888425	1944	1944	1949	1944	2705
214	20241129	151500	1419622128	1948	1942	1949	1942	5975
215	20241129	151400	1408001719	1942	1939	1942	1939	1810
216	20241129	151300	1404492126	1939	1940	1943	1939	3312
217	20241129	151200	1398066814	1943	1942	1943	1942	2091
218	20241129	151100	1394005592	1939	1937	1939	1937	1413
219	20241129	151000	1391267237	1938	1938	1938	1938	0
220	20241129	150900	1391267237	1938	1938	1938	1938	0
221	20241129	150800	1391267237	1938	1938	1938	1938	1703
222	20241129	150700	1387966823	1939	1939	1939	1939	2
223	20241129	150600	1387962945	1939	1939	1939	1939	0
224	20241129	150500	1387962945	1939	1942	1942	1939	1782
225	20241129	150400	1384507644	1942	1941	1942	1941	500
226	20241129	150300	1383536752	1942	1942	1942	1942	0
227	20241129	150200	1383536752	1942	1938	1942	1938	2756
228	20241129	150100	1378195616	1938	1936	1938	1936	1057
229	20241129	150000	1376148461	1936	1936	1936	1936	302
230	20241129	145900	1375563789	1932	1932	1932	1932	1
231	20241129	145800	1375561857	1936	1928	1936	1928	10
232	20241129	145700	1375542553	1928	1930	1930	1928	11787
233	20241129	145600	1352805551	1930	1933	1933	1930	10000
234	20241129	145500	1333494012	1936	1936	1936	1936	312
235	20241129	145400	1332889980	1936	1936	1936	1936	0
236	20241129	145300	1332889980	1936	1936	1936	1936	0
237	20241129	145200	1332889980	1936	1936	1936	1936	1
238	20241129	145100	1332888044	1933	1933	1933	1933	18
239	20241129	145000	1332853250	1933	1933	1933	1933	0
240	20241129	144900	1332853250	1933	1933	1933	1933	73
241	20241129	144800	1332712141	1933	1935	1936	1933	6595
242	20241129	144700	1319961194	1935	1935	1935	1935	80
243	20241129	144600	1319806394	1936	1936	1936	1936	1778
244	20241129	144500	1316364186	1936	1936	1936	1936	0
245	20241129	144400	1316364186	1936	1937	1937	1936	102
246	20241129	144300	1316166712	1937	1937	1937	1937	158
247	20241129	144200	1315860666	1937	1937	1937	1937	459
248	20241129	144100	1314971583	1936	1936	1936	1936	848
249	20241129	144000	1313329855	1938	1937	1938	1936	895
250	20241129	143900	1311596606	1938	1938	1938	1937	574
251	20241129	143800	1310484267	1939	1939	1940	1939	402
252	20241129	143700	1309704788	1939	1940	1940	1939	1100
253	20241129	143600	1307571688	1940	1940	1940	1940	1
254	20241129	143500	1307569748	1935	1936	1936	1935	315
255	20241129	143400	1306960143	1935	1935	1935	1935	220
256	20241129	143300	1306534443	1935	1935	1935	1935	1969
257	20241129	143200	1302724428	1935	1938	1938	1934	3192
258	20241129	143100	1296551048	1935	1938	1938	1935	7996
259	20241129	143000	1281072328	1943	1938	1943	1938	459
260	20241129	142900	1280182781	1938	1938	1938	1938	0
261	20241129	142800	1280182781	1938	1938	1938	1938	0
262	20241129	142700	1280182781	1938	1938	1938	1938	785
263	20241129	142600	1278661451	1938	1938	1938	1938	1044
264	20241129	142500	1276638179	1938	1938	1938	1938	0
265	20241129	142400	1276638179	1938	1938	1938	1938	0
266	20241129	142300	1276638179	1938	1938	1938	1938	0
267	20241129	142200	1276638179	1938	1938	1938	1938	0
268	20241129	142100	1276638179	1938	1938	1938	1938	0
269	20241129	142000	1276638179	1938	1938	1938	1938	19
270	20241129	141900	1276601357	1938	1938	1938	1938	52
271	20241129	141800	1276500581	1938	1938	1938	1938	30
272	20241129	141700	1276442441	1937	1939	1939	1937	8314
273	20241129	141600	1260330886	1939	1941	1941	1939	3068
274	20241129	141500	1254381496	1946	1946	1946	1946	0
275	20241129	141400	1254381496	1946	1946	1946	1946	1
276	20241129	141300	1254379550	1946	1946	1946	1946	0
277	20241129	141200	1254379550	1946	1946	1946	1946	0
278	20241129	141100	1254379550	1946	1946	1946	1946	0
279	20241129	141000	1254379550	1946	1946	1946	1946	1
280	20241129	140900	1254377604	1940	1946	1946	1940	2
281	20241129	140800	1254373718	1940	1940	1940	1940	1108
282	20241129	140700	1252224198	1940	1939	1940	1939	910
283	20241129	140600	1250459105	1939	1948	1948	1939	9
284	20241129	140500	1250441644	1948	1948	1948	1948	1
285	20241129	140400	1250439696	1939	1939	1939	1939	0
286	20241129	140300	1250439696	1939	1939	1939	1939	37
287	20241129	140200	1250367953	1948	1948	1948	1948	1
288	20241129	140100	1250366005	1942	1942	1942	1942	18
289	20241129	140000	1250331049	1948	1948	1948	1948	2
290	20241129	135900	1250327153	1939	1941	1941	1939	3877
291	20241129	135800	1242807312	1942	1942	1942	1942	1500
292	20241129	135700	1239894312	1942	1942	1942	1942	51
293	20241129	135600	1239795270	1940	1940	1940	1940	5
294	20241129	135500	1239785570	1939	1939	1939	1939	0
295	20241129	135400	1239785570	1939	1939	1939	1939	10
296	20241129	135300	1239766180	1939	1940	1940	1939	550
297	20241129	135200	1238699670	1939	1939	1939	1939	0
298	20241129	135100	1238699670	1939	1939	1939	1939	0
299	20241129	135000	1238699670	1939	1939	1939	1939	0
300	20241129	134900	1238699670	1939	1942	1942	1939	1259
301	20241129	134800	1236258148	1942	1942	1942	1942	0
302	20241129	134700	1236258148	1942	1942	1942	1942	0
303	20241129	134600	1236258148	1942	1942	1942	1942	2
304	20241129	134500	1236254264	1942	1942	1942	1942	0
305	20241129	134400	1236254264	1942	1942	1942	1942	0
306	20241129	134300	1236254264	1942	1943	1943	1942	1735
307	20241129	134200	1232884659	1951	1951	1951	1951	1
308	20241129	134100	1232882708	1938	1938	1938	1938	0
309	20241129	134000	1232882708	1938	1938	1938	1938	0
310	20241129	133900	1232882708	1938	1938	1938	1938	0
311	20241129	133800	1232882708	1938	1943	1943	1937	8279
312	20241129	133700	1216828967	1954	1954	1954	1954	1
313	20241129	133600	1216827013	1955	1955	1955	1955	0
314	20241129	133500	1216827013	1955	1948	1955	1943	5001
315	20241129	133400	1207104208	1948	1948	1948	1948	0
316	20241129	133300	1207104208	1948	1948	1948	1948	80
317	20241129	133200	1206948368	1948	1948	1948	1948	300
318	20241129	133100	1206363968	1950	1950	1950	1950	93
319	20241129	133000	1206182618	1951	1953	1953	1951	399
320	20241129	132900	1205403769	1959	1959	1959	1959	0
321	20241129	132800	1205403769	1959	1959	1959	1959	0
322	20241129	132700	1205403769	1959	1959	1959	1959	0
323	20241129	132600	1205403769	1959	1959	1959	1959	0
324	20241129	132500	1205403769	1959	1959	1959	1959	1
325	20241129	132400	1205401810	1960	1960	1960	1960	0
326	20241129	132300	1205401810	1960	1960	1960	1960	0
327	20241129	132200	1205401810	1960	1960	1960	1960	1
328	20241129	132100	1205399850	1953	1953	1953	1953	6500
329	20241129	132000	1192705350	1961	1961	1961	1961	0
330	20241129	131900	1192705350	1961	1961	1961	1961	9
331	20241129	131800	1192687701	1961	1961	1961	1961	22
332	20241129	131700	1192644559	1961	1961	1961	1961	1000
333	20241129	131600	1190683559	1961	1961	1961	1961	61
334	20241129	131500	1190563938	1961	1961	1961	1961	0
335	20241129	131400	1190563938	1961	1961	1961	1961	0
336	20241129	131300	1190563938	1961	1960	1961	1960	770
337	20241129	131200	1189054668	1961	1957	1961	1957	5648
338	20241129	131100	1177995534	1956	1956	1956	1956	3173
339	20241129	131000	1171789146	1956	1956	1956	1956	44
340	20241129	130900	1171703082	1955	1955	1955	1955	305
341	20241129	130800	1171106807	1943	1943	1943	1943	0
342	20241129	130700	1171106807	1943	1945	1945	1943	3153
343	20241129	130600	1164976587	1955	1955	1955	1955	303
344	20241129	130500	1164384222	1955	1955	1955	1955	2
345	20241129	130400	1164380312	1955	1955	1955	1955	200
346	20241129	130300	1163989312	1956	1956	1956	1956	0
347	20241129	130200	1163989312	1956	1956	1956	1956	0
348	20241129	130100	1163989312	1956	1956	1956	1956	1
349	20241129	130000	1163987356	1945	1949	1949	1944	737
350	20241129	125900	1162552072	1950	1950	1950	1950	10
351	20241129	125800	1162532572	1950	1951	1951	1950	9000
352	20241129	125700	1144977316	1957	1951	1957	1951	606
353	20241129	125600	1143791410	1957	1957	1957	1957	0
354	20241129	125500	1143791410	1957	1957	1957	1957	0
355	20241129	125400	1143791410	1957	1957	1957	1957	500
356	20241129	125300	1142812910	1957	1950	1957	1950	1400
357	20241129	125200	1140076410	1950	1950	1950	1950	0
358	20241129	125100	1140076410	1950	1950	1950	1950	1
359	20241129	125000	1140074460	1957	1957	1957	1957	0
360	20241129	124900	1140074460	1957	1957	1957	1957	0
361	20241129	124800	1140074460	1957	1957	1957	1957	0
362	20241129	124700	1140074460	1957	1957	1957	1957	0
363	20241129	124600	1140074460	1957	1956	1957	1956	800
364	20241129	124500	1138508980	1957	1955	1957	1954	2193
365	20241129	124400	1134220223	1955	1955	1955	1955	600
366	20241129	124300	1133047223	1954	1954	1954	1954	1605
367	20241129	124200	1129911053	1954	1952	1954	1952	1500
368	20241129	124100	1126981249	1952	1952	1952	1952	7
369	20241129	124000	1126967585	1952	1949	1952	1949	657
370	20241129	123900	1125686451	1948	1948	1948	1948	1716
371	20241129	123800	1122343683	1948	1948	1948	1948	900
372	20241129	123700	1120590483	1947	1947	1947	1947	232
373	20241129	123600	1120138779	1947	1947	1947	1947	0
374	20241129	123500	1120138779	1947	1947	1947	1947	0
375	20241129	123400	1120138779	1947	1947	1947	1947	0
376	20241129	123300	1120138779	1947	1947	1947	1947	0
377	20241129	123200	1120138779	1947	1939	1947	1939	3061
378	20241129	123100	1114203338	1946	1946	1946	1946	46
379	20241129	123000	1114113822	1941	1941	1941	1941	32
380	20241129	122900	1114051710	1938	1940	1940	1938	2054
381	20241129	122800	1110069866	1941	1941	1941	1941	0
382	20241129	122700	1110069866	1941	1947	1947	1941	11
383	20241129	122600	1110048497	1942	1943	1943	1942	87
384	20241129	122500	1109879493	1944	1944	1944	1944	0
385	20241129	122400	1109879493	1944	1944	1944	1944	38
386	20241129	122300	1109805621	1944	1944	1944	1944	0
387	20241129	122200	1109805621	1944	1944	1944	1944	2372
388	20241129	122100	1105194453	1942	1942	1942	1942	0
389	20241129	122000	1105194453	1942	1942	1942	1942	0
390	20241129	121900	1105194453	1942	1942	1942	1942	0
391	20241129	121800	1105194453	1942	1942	1942	1942	1
392	20241129	121700	1105192511	1942	1942	1942	1942	205
393	20241129	121600	1104794401	1945	1945	1945	1945	1690
394	20241129	121500	1101507351	1943	1943	1943	1943	0
395	20241129	121400	1101507351	1943	1946	1946	1943	589
396	20241129	121300	1100361730	1946	1944	1957	1944	1555
397	20241129	121200	1097334221	1950	1950	1950	1950	2
398	20241129	121100	1097330321	1950	1950	1950	1945	997
399	20241129	121000	1095387196	1950	1950	1950	1950	0
400	20241129	120900	1095387196	1950	1948	1950	1948	6
401	20241129	120800	1095375498	1947	1945	1947	1945	2579
402	20241129	120700	1090358591	1945	1945	1945	1945	0
403	20241129	120600	1090358591	1945	1943	1945	1943	2734
404	20241129	120500	1085045861	1945	1945	1945	1945	0
405	20241129	120400	1085045861	1945	1945	1945	1945	0
406	20241129	120300	1085045861	1945	1945	1945	1945	0
407	20241129	120200	1085045861	1945	1945	1945	1945	130
408	20241129	120100	1084793011	1945	1944	1945	1944	1258
409	20241129	120000	1082346427	1931	1932	1932	1931	7
410	20241129	115900	1082332905	1932	1932	1932	1932	26
411	20241129	115800	1082282673	1945	1945	1945	1945	1274
412	20241129	115700	1079804743	1947	1947	1947	1947	0
413	20241129	115600	1079804743	1947	1939	1947	1939	2810
414	20241129	115500	1074352396	1940	1934	1940	1934	10000
415	20241129	115400	1054952960	1934	1934	1934	1934	1
416	20241129	115300	1054951026	1926	1926	1926	1926	1
417	20241129	115200	1054949100	1926	1926	1926	1926	0
418	20241129	115100	1054949100	1926	1926	1926	1926	1049
419	20241129	115000	1052928726	1938	1938	1938	1938	2
420	20241129	114900	1052924850	1923	1923	1923	1923	0
421	20241129	114800	1052924850	1923	1923	1923	1923	10
422	20241129	114700	1052905620	1922	1922	1922	1922	1
423	20241129	114600	1052903698	1939	1925	1939	1922	1973
424	20241129	114500	1049089130	1939	1923	1939	1923	4
425	20241129	114400	1049081390	1925	1918	1940	1918	5750
426	20241129	114300	1037936148	1910	1910	1910	1910	2
427	20241129	114200	1037932328	1909	1909	1910	1909	782
428	20241129	114100	1036438713	1910	1911	1911	1909	7713
429	20241129	114000	1021706525	1911	1915	1915	1911	560
430	20241129	113900	1020634970	1915	1918	1918	1915	6914
431	20241129	113800	1007388212	1918	1923	1923	1918	4627
432	20241129	113700	998506806	1924	1928	1928	1924	13830
433	20241129	113600	971879226	1928	1933	1933	1928	8420
434	20241129	113500	955625100	1933	1933	1933	1933	9
435	20241129	113400	955607703	1932	1934	1934	1932	1684
436	20241129	113300	952351412	1934	1935	1935	1934	119
437	20241129	113200	952121166	1935	1937	1937	1935	2230
438	20241129	113100	947803630	1947	1937	1947	1937	177
439	20241129	113000	947460771	1936	1946	1954	1936	20061
440	20241129	112900	908535251	1947	1954	1954	1947	8134
441	20241129	112800	892679464	1954	1954	1954	1954	0
442	20241129	112700	892679464	1954	1954	1954	1954	76
443	20241129	112600	892530960	1966	1966	1966	1966	0
444	20241129	112500	892530960	1966	1966	1966	1966	0
445	20241129	112400	892530960	1966	1966	1966	1966	0
446	20241129	112300	892530960	1966	1966	1966	1966	0
447	20241129	112200	892530960	1966	1966	1966	1966	0
448	20241129	112100	892530960	1966	1952	1967	1952	1049
449	20241129	112000	890483282	1952	1952	1952	1952	300
450	20241129	111900	889897682	1952	1953	1953	1951	1996
451	20241129	111800	886002083	1953	1953	1953	1953	0
452	20241129	111700	886002083	1953	1952	1953	1952	80
453	20241129	111600	885845902	1953	1953	1953	1950	894
454	20241129	111500	884102498	1953	1965	1965	1952	37493
455	20241129	111400	810622623	1967	1967	1967	1966	3683
456	20241129	111300	803378675	1967	1967	1967	1967	2
457	20241129	111200	803374741	1975	1967	1975	1967	1001
458	20241129	111100	801405766	1968	1968	1968	1968	4172
459	20241129	111000	793195270	1976	1976	1976	1976	0
460	20241129	110900	793195270	1976	1976	1976	1976	42
461	20241129	110800	793112278	1976	1975	1976	1975	1000
462	20241129	110700	791137217	1967	1967	1967	1967	1423
463	20241129	110600	788338176	1975	1975	1975	1975	602
464	20241129	110500	787149226	1967	1967	1967	1967	1050
465	20241129	110400	785083876	1978	1978	1978	1978	0
466	20241129	110300	785083876	1978	1978	1978	1978	0
467	20241129	110200	785083876	1978	1977	1978	1977	5
468	20241129	110100	785073987	1965	1968	1977	1965	1081
469	20241129	110000	782949454	1967	1968	1968	1967	1333
470	20241129	105900	780327120	1968	1971	1978	1968	1214
471	20241129	105800	777937123	1978	1978	1978	1978	2
472	20241129	105700	777933167	1970	1970	1970	1970	1236
473	20241129	105600	775498247	1979	1971	1979	1970	3
474	20241129	105500	775492327	1981	1981	1981	1981	0
475	20241129	105400	775492327	1981	1981	1981	1981	4
476	20241129	105300	775484403	1981	1979	1981	1979	100
477	20241129	105200	775286353	1981	1981	1981	1981	0
478	20241129	105100	775286353	1981	1981	1981	1981	2
479	20241129	105000	775282391	1981	1981	1981	1975	8706
480	20241129	104900	758083169	1981	1976	1981	1976	1133
481	20241129	104800	755844196	1976	1977	1977	1976	6043
482	20241129	104700	743899219	1978	1981	1981	1978	717
483	20241129	104600	742479286	1981	1981	1982	1980	5528
484	20241129	104500	731528337	1983	1983	1983	1983	1922
485	20241129	104400	727717011	1983	1983	1983	1983	116
486	20241129	104300	727486983	1983	1979	1984	1979	9349
487	20241129	104200	708961377	1982	1979	1982	1979	768
488	20241129	104100	707440517	1979	1975	1979	1975	504
489	20241129	104000	706443608	1975	1975	1979	1975	865
490	20241129	103900	704734835	1975	1975	1975	1975	0
491	20241129	103800	704734835	1975	1975	1975	1975	3
492	20241129	103700	704728910	1975	1975	1975	1975	246
493	20241129	103600	704243060	1975	1974	1975	1974	36
494	20241129	103500	704171961	1971	1969	1971	1969	6907
495	20241129	103400	690559965	1969	1967	1969	1967	206
496	20241129	103300	690154355	1967	1967	1967	1967	500
497	20241129	103200	689170855	1967	1967	1967	1967	57
498	20241129	103100	689058736	1967	1967	1967	1967	4
499	20241129	103000	689050868	1967	1965	1970	1965	2183
500	20241129	102900	684755065	1965	1962	1965	1962	4806
501	20241129	102800	675311407	1965	1953	1965	1953	1287
502	20241129	102700	672784554	1962	1962	1962	1962	0
503	20241129	102600	672784554	1962	1955	1962	1952	811
504	20241129	102500	671199991	1962	1962	1962	1962	5
505	20241129	102400	671190181	1962	1957	1962	1957	570
506	20241129	102300	670073062	1956	1955	1956	1955	60
507	20241129	102200	669955712	1953	1953	1953	1953	529
508	20241129	102100	668922575	1953	1953	1953	1953	100
509	20241129	102000	668727275	1952	1952	1952	1952	58
510	20241129	101900	668614059	1952	1956	1956	1952	3942
511	20241129	101800	660917475	1957	1955	1957	1955	820
512	20241129	101700	659313589	1955	1950	1955	1950	346
513	20241129	101600	658638788	1950	1950	1950	1950	2300
514	20241129	101500	654153788	1950	1951	1951	1950	393
515	20241129	101400	653387048	1950	1950	1950	1950	475
516	20241129	101300	652460798	1950	1950	1950	1950	0
517	20241129	101200	652460798	1950	1947	1951	1945	8143
518	20241129	101100	636596872	1950	1945	1950	1945	1920
519	20241129	101000	632858072	1945	1938	1945	1938	1300
520	20241129	100900	630338380	1941	1938	1941	1938	11477
521	20241129	100800	608087456	1938	1941	1941	1938	5227
522	20241129	100700	597952702	1941	1943	1944	1941	349
523	20241129	100600	597274835	1942	1944	1944	1942	1184
524	20241129	100500	594974585	1949	1949	1949	1949	5
525	20241129	100400	594964840	1945	1951	1951	1945	732
526	20241129	100300	593540528	1951	1947	1951	1947	1054
527	20241129	100200	591487098	1947	1947	1947	1947	0
528	20241129	100100	591487098	1947	1946	1947	1946	800
529	20241129	100000	589929499	1947	1947	1947	1940	210
530	20241129	095900	589521999	1947	1947	1947	1943	5001
531	20241129	095800	579785059	1947	1939	1947	1939	1908
532	20241129	095700	576083488	1939	1939	1939	1939	992
533	20241129	095600	574160000	1940	1940	1940	1938	8757
534	20241129	095500	557173692	1940	1946	1951	1938	5090
535	20241129	095400	547290590	1945	1949	1949	1945	3536
536	20241129	095300	540411665	1953	1954	1954	1947	3070
537	20241129	095200	534428421	1954	1959	1983	1954	550
538	20241129	095100	533345596	1978	1961	1978	1941	6061
539	20241129	095000	521462990	1961	1951	1962	1939	11248
540	20241129	094900	499591358	1948	1954	1954	1948	5305
541	20241129	094800	489241916	1954	1964	1964	1954	9213
542	20241129	094700	471203821	1964	1964	1964	1964	0
543	20241129	094600	471203821	1964	1963	1964	1963	1554
544	20241129	094500	468151969	1963	1979	1979	1963	14038
545	20241129	094400	440507132	1984	1973	1985	1971	101
546	20241129	094300	440307749	1986	1970	1986	1970	1655
547	20241129	094200	437030443	1970	1970	1970	1970	1000
548	20241129	094100	435060443	1970	1970	1970	1964	5681
549	20241129	094000	423885048	1969	1976	1976	1968	19788
550	20241129	093900	384884552	1980	1980	1980	1975	5115
551	20241129	093800	374774643	1987	1988	1988	1974	437
552	20241129	093700	373906955	1988	1972	1988	1972	2000
553	20241129	093600	369937207	1973	1976	1976	1971	4581
554	20241129	093500	360902000	1980	1972	1980	1972	4857
555	20241129	093400	351322222	1972	1980	1980	1972	9864
556	20241129	093300	331829191	1981	1984	1984	1981	951
557	20241129	093200	329944201	1986	1986	1986	1986	200
558	20241129	093100	329547001	1986	1995	1995	1985	4804
559	20241129	093000	320003092	1995	1997	2000	1994	7833
560	20241129	092900	304354954	1998	1997	1998	1988	11543
561	20241129	092800	281303585	1997	1988	1997	1987	16475
562	20241129	092700	248481561	1988	1983	1988	1983	19431
563	20241129	092600	209887140	1984	1970	1984	1969	6874
564	20241129	092500	196324580	1984	1981	1984	1969	6372
565	20241129	092400	183734794	1979	1979	1979	1979	1779
566	20241129	092300	180214153	1979	1977	1979	1969	5566
567	20241129	092200	169233742	1984	1980	1986	1974	2596
568	20241129	092100	164090498	1986	1984	1987	1969	6266
569	20241129	092000	151647947	1968	1972	1985	1968	4105
570	20241129	091900	143527108	1973	1980	1983	1973	3364
571	20241129	091800	136862467	1980	1975	1980	1972	8432
572	20241129	091700	120173651	1977	1960	1977	1960	9998
573	20241129	091600	100483113	1960	1959	1960	1959	192
574	20241129	091500	100106883	1949	1948	1958	1948	1384
575	20241129	091400	97408732	1947	1958	1958	1947	2572
576	20241129	091300	92394116	1948	1958	1958	1948	988
577	20241129	091200	90468992	1948	1957	1958	1948	652
578	20241129	091100	89194687	1957	1946	1957	1946	3120
579	20241129	091000	83103311	1956	1947	1957	1945	2184
580	20241129	090900	78836740	1947	1949	1949	1947	3674
581	20241129	090800	71677783	1949	1968	1971	1945	10868
582	20241129	090700	50300434	1951	1959	1970	1951	1467
583	20241129	090600	47417614	1959	1952	1963	1950	7854
584	20241129	090500	32058977	1953	1952	1953	1952	1001
585	20241129	090400	30104525	1952	1938	1952	1938	2225
586	20241129	090300	25774613	1956	1956	1956	1955	511
587	20241129	090200	24775448	1936	1945	1961	1936	6315
588	20241129	090100	12538383	1938	1962	1962	1938	680
589	20241129	090000	11215743	1963	1939	1963	1937	5760