KissMeData/006050/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184700	1269201016	1917	1917	1917	1917	9013
3	20241202	184600	1269201016	1917	1917	1917	1917	0
4	20241202	184500	1269201016	1917	1917	1917	1917	0
5	20241202	184400	1269201016	1917	1917	1917	1917	0
6	20241202	184300	1269201016	1917	1917	1917	1917	0
7	20241202	184200	1269201016	1917	1917	1917	1917	0
8	20241202	184100	1269201016	1917	1917	1917	1917	0
9	20241202	184000	1269201016	1917	1917	1917	1917	0
10	20241202	183900	1269201016	1917	1917	1917	1917	0
11	20241202	183800	1269201016	1917	1917	1917	1917	0
12	20241202	183700	1269201016	1917	1917	1917	1917	0
13	20241202	183600	1269201016	1917	1917	1917	1917	0
14	20241202	183500	1269201016	1917	1917	1917	1917	0
15	20241202	183400	1269201016	1917	1917	1917	1917	0
16	20241202	183300	1269201016	1917	1917	1917	1917	0
17	20241202	183200	1269201016	1917	1917	1917	1917	0
18	20241202	183100	1269201016	1917	1917	1917	1917	0
19	20241202	183000	1269201016	1917	1917	1917	1917	0
20	20241202	182900	1269201016	1917	1917	1917	1917	0
21	20241202	182800	1269201016	1917	1917	1917	1917	0
22	20241202	182700	1269201016	1917	1917	1917	1917	0
23	20241202	182600	1269201016	1917	1917	1917	1917	0
24	20241202	182500	1269201016	1917	1917	1917	1917	0
25	20241202	182400	1269201016	1917	1917	1917	1917	0
26	20241202	182300	1269201016	1917	1917	1917	1917	0
27	20241202	182200	1269201016	1917	1917	1917	1917	0
28	20241202	182100	1269201016	1917	1917	1917	1917	0
29	20241202	182000	1269201016	1917	1917	1917	1917	0
30	20241202	181900	1269201016	1917	1917	1917	1917	0
31	20241202	181800	1269201016	1917	1917	1917	1917	0
32	20241202	181700	1269201016	1917	1917	1917	1917	9013
33	20241202	181600	1269201016	1917	1917	1917	1917	0
34	20241202	181500	1269201016	1917	1917	1917	1917	0
35	20241202	181400	1269201016	1917	1917	1917	1917	0
36	20241202	181300	1269201016	1917	1917	1917	1917	0
37	20241202	181200	1269201016	1917	1917	1917	1917	0
38	20241202	181100	1269201016	1917	1917	1917	1917	0
39	20241202	181000	1269201016	1917	1917	1917	1917	0
40	20241202	180900	1269201016	1917	1917	1917	1917	0
41	20241202	180800	1269201016	1917	1917	1917	1917	0
42	20241202	180700	1269201016	1917	1917	1917	1917	0
43	20241202	180600	1269201016	1917	1917	1917	1917	0
44	20241202	180500	1269201016	1917	1917	1917	1917	0
45	20241202	180400	1269201016	1917	1917	1917	1917	0
46	20241202	180300	1269201016	1917	1917	1917	1917	0
47	20241202	180200	1269201016	1917	1917	1917	1917	0
48	20241202	180100	1269201016	1917	1917	1917	1917	0
49	20241202	180000	1269201016	1917	1917	1917	1917	0
50	20241202	175900	1269201016	1917	1917	1917	1917	0
51	20241202	175800	1269201016	1917	1917	1917	1917	0
52	20241202	175700	1269201016	1917	1917	1917	1917	0
53	20241202	175600	1269201016	1917	1917	1917	1917	0
54	20241202	175500	1269201016	1917	1917	1917	1917	0
55	20241202	175400	1269201016	1917	1917	1917	1917	0
56	20241202	175300	1269201016	1917	1917	1917	1917	0
57	20241202	175200	1269201016	1917	1917	1917	1917	0
58	20241202	175100	1269201016	1917	1917	1917	1917	0
59	20241202	175000	1269201016	1917	1917	1917	1917	0
60	20241202	174900	1269201016	1917	1917	1917	1917	0
61	20241202	174800	1269201016	1917	1917	1917	1917	0
62	20241202	174700	1269201016	1917	1917	1917	1917	9013
63	20241202	174600	1269201016	1917	1917	1917	1917	0
64	20241202	174500	1269201016	1917	1917	1917	1917	0
65	20241202	174400	1269201016	1917	1917	1917	1917	0
66	20241202	174300	1269201016	1917	1917	1917	1917	0
67	20241202	174200	1269201016	1917	1917	1917	1917	0
68	20241202	174100	1269201016	1917	1917	1917	1917	0
69	20241202	174000	1269201016	1917	1917	1917	1917	0
70	20241202	173900	1269201016	1917	1917	1917	1917	0
71	20241202	173800	1269201016	1917	1917	1917	1917	0
72	20241202	173700	1269201016	1917	1917	1917	1917	0
73	20241202	173600	1269201016	1917	1917	1917	1917	0
74	20241202	173500	1269201016	1917	1917	1917	1917	0
75	20241202	173400	1269201016	1917	1917	1917	1917	0
76	20241202	173300	1269201016	1917	1917	1917	1917	0
77	20241202	173200	1269201016	1917	1917	1917	1917	0
78	20241202	173100	1269201016	1917	1917	1917	1917	0
79	20241202	173000	1269201016	1917	1917	1917	1917	0
80	20241202	172900	1269201016	1917	1917	1917	1917	0
81	20241202	172800	1269201016	1917	1917	1917	1917	0
82	20241202	172700	1269201016	1917	1917	1917	1917	0
83	20241202	172600	1269201016	1917	1917	1917	1917	0
84	20241202	172500	1269201016	1917	1917	1917	1917	0
85	20241202	172400	1269201016	1917	1917	1917	1917	0
86	20241202	172300	1269201016	1917	1917	1917	1917	0
87	20241202	172200	1269201016	1917	1917	1917	1917	0
88	20241202	172100	1269201016	1917	1917	1917	1917	0
89	20241202	172000	1269201016	1917	1917	1917	1917	0
90	20241202	171900	1269201016	1917	1917	1917	1917	0
91	20241202	171800	1269201016	1917	1917	1917	1917	0
92	20241202	171700	1269201016	1917	1917	1917	1917	9013
93	20241202	171600	1269201016	1917	1917	1917	1917	0
94	20241202	171500	1269201016	1917	1917	1917	1917	0
95	20241202	171400	1269201016	1917	1917	1917	1917	0
96	20241202	171300	1269201016	1917	1917	1917	1917	0
97	20241202	171200	1269201016	1917	1917	1917	1917	0
98	20241202	171100	1269201016	1917	1917	1917	1917	0
99	20241202	171000	1269201016	1917	1917	1917	1917	0
100	20241202	170900	1269201016	1917	1917	1917	1917	0
101	20241202	170800	1269201016	1917	1917	1917	1917	0
102	20241202	170700	1269201016	1917	1917	1917	1917	0
103	20241202	170600	1269201016	1917	1917	1917	1917	0
104	20241202	170500	1269201016	1917	1917	1917	1917	0
105	20241202	170400	1269201016	1917	1917	1917	1917	0
106	20241202	170300	1269201016	1917	1917	1917	1917	0
107	20241202	170200	1269201016	1917	1917	1917	1917	0
108	20241202	170100	1269201016	1917	1917	1917	1917	0
109	20241202	170000	1269201016	1917	1917	1917	1917	0
110	20241202	165900	1269201016	1917	1917	1917	1917	0
111	20241202	165800	1269201016	1917	1917	1917	1917	0
112	20241202	165700	1269201016	1917	1917	1917	1917	0
113	20241202	165600	1269201016	1917	1917	1917	1917	0
114	20241202	165500	1269201016	1917	1917	1917	1917	0
115	20241202	165400	1269201016	1917	1917	1917	1917	0
116	20241202	165300	1269201016	1917	1917	1917	1917	0
117	20241202	165200	1269201016	1917	1917	1917	1917	0
118	20241202	165100	1269201016	1917	1917	1917	1917	0
119	20241202	165000	1269201016	1917	1917	1917	1917	0
120	20241202	164900	1269201016	1917	1917	1917	1917	0
121	20241202	164800	1269201016	1917	1917	1917	1917	0
122	20241202	164700	1269201016	1917	1917	1917	1917	9013
123	20241202	164600	1269201016	1917	1917	1917	1917	0
124	20241202	164500	1269201016	1917	1917	1917	1917	0
125	20241202	164400	1269201016	1917	1917	1917	1917	0
126	20241202	164300	1269201016	1917	1917	1917	1917	0
127	20241202	164200	1269201016	1917	1917	1917	1917	0
128	20241202	164100	1269201016	1917	1917	1917	1917	0
129	20241202	164000	1269201016	1917	1917	1917	1917	0
130	20241202	163900	1269201016	1917	1917	1917	1917	0
131	20241202	163800	1269201016	1917	1917	1917	1917	0
132	20241202	163700	1269201016	1917	1917	1917	1917	0
133	20241202	163600	1269201016	1917	1917	1917	1917	0
134	20241202	163500	1269201016	1917	1917	1917	1917	0
135	20241202	163400	1269201016	1917	1917	1917	1917	0
136	20241202	163300	1269201016	1917	1917	1917	1917	0
137	20241202	163200	1269201016	1917	1917	1917	1917	0
138	20241202	163100	1269201016	1917	1917	1917	1917	0
139	20241202	163000	1269201016	1917	1917	1917	1917	0
140	20241202	162900	1269201016	1917	1917	1917	1917	0
141	20241202	162800	1269201016	1917	1917	1917	1917	0
142	20241202	162700	1269201016	1917	1917	1917	1917	0
143	20241202	162600	1269201016	1917	1917	1917	1917	0
144	20241202	162500	1269201016	1917	1917	1917	1917	0
145	20241202	162400	1269201016	1917	1917	1917	1917	0
146	20241202	162300	1269201016	1917	1917	1917	1917	0
147	20241202	162200	1269201016	1917	1917	1917	1917	0
148	20241202	162100	1269201016	1917	1917	1917	1917	0
149	20241202	162000	1269201016	1917	1917	1917	1917	0
150	20241202	161900	1269201016	1917	1917	1917	1917	0
151	20241202	161800	1269201016	1917	1917	1917	1917	0
152	20241202	161700	1269201016	1917	1917	1917	1917	9013
153	20241202	161600	1269201016	1917	1917	1917	1917	0
154	20241202	161500	1269201016	1917	1917	1917	1917	0
155	20241202	161400	1269201016	1917	1917	1917	1917	0
156	20241202	161300	1269201016	1917	1917	1917	1917	0
157	20241202	161200	1269201016	1917	1917	1917	1917	0
158	20241202	161100	1269201016	1917	1917	1917	1917	0
159	20241202	161000	1269201016	1917	1917	1917	1917	0
160	20241202	160900	1269201016	1917	1917	1917	1917	0
161	20241202	160800	1269201016	1917	1917	1917	1917	0
162	20241202	160700	1269201016	1917	1917	1917	1917	0
163	20241202	160600	1269201016	1917	1917	1917	1917	0
164	20241202	160500	1269201016	1917	1917	1917	1917	0
165	20241202	160400	1269201016	1917	1917	1917	1917	0
166	20241202	160300	1269201016	1917	1917	1917	1917	0
167	20241202	160200	1269201016	1917	1917	1917	1917	0
168	20241202	160100	1269201016	1917	1917	1917	1917	0
169	20241202	160000	1269201016	1917	1917	1917	1917	0
170	20241202	155900	1269201016	1917	1917	1917	1917	0
171	20241202	155800	1269201016	1917	1917	1917	1917	0
172	20241202	155700	1269201016	1917	1917	1917	1917	0
173	20241202	155600	1269201016	1917	1917	1917	1917	0
174	20241202	155500	1269201016	1917	1917	1917	1917	0
175	20241202	155400	1269201016	1917	1917	1917	1917	0
176	20241202	155300	1269201016	1917	1917	1917	1917	0
177	20241202	155200	1269201016	1917	1917	1917	1917	0
178	20241202	155100	1269201016	1917	1917	1917	1917	0
179	20241202	155000	1269201016	1917	1917	1917	1917	0
180	20241202	154900	1269201016	1917	1917	1917	1917	0
181	20241202	154800	1269201016	1917	1917	1917	1917	0
182	20241202	154700	1269201016	1917	1917	1917	1917	9013
183	20241202	154600	1269201016	1917	1917	1917	1917	0
184	20241202	154500	1269201016	1917	1917	1917	1917	0
185	20241202	154400	1269201016	1917	1917	1917	1917	0
186	20241202	154300	1269201016	1917	1917	1917	1917	0
187	20241202	154200	1269201016	1917	1917	1917	1917	0
188	20241202	154100	1269201016	1917	1917	1917	1917	0
189	20241202	154000	1269201016	1917	1917	1917	1917	0
190	20241202	153900	1269201016	1917	1917	1917	1917	0
191	20241202	153800	1269201016	1917	1917	1917	1917	0
192	20241202	153700	1269201016	1917	1917	1917	1917	0
193	20241202	153600	1269201016	1917	1917	1917	1917	0
194	20241202	153500	1269201016	1917	1917	1917	1917	0
195	20241202	153400	1269201016	1917	1917	1917	1917	0
196	20241202	153300	1269201016	1917	1917	1917	1917	0
197	20241202	153200	1269201016	1917	1917	1917	1917	0
198	20241202	153100	1269201016	1917	1917	1917	1917	0
199	20241202	153000	1269201016	1917	1917	1917	1917	9013
200	20241202	152900	1251923095	1912	1912	1912	1912	0
201	20241202	152800	1251923095	1912	1912	1912	1912	0
202	20241202	152700	1251923095	1912	1912	1912	1912	0
203	20241202	152600	1251923095	1912	1912	1912	1912	0
204	20241202	152500	1251923095	1912	1912	1912	1912	0
205	20241202	152400	1251923095	1912	1912	1912	1912	0
206	20241202	152300	1251923095	1912	1912	1912	1912	0
207	20241202	152200	1251923095	1912	1912	1912	1912	0
208	20241202	152100	1251923095	1912	1912	1912	1912	0
209	20241202	152000	1251923095	1912	1912	1912	1912	0
210	20241202	151900	1251923095	1912	1915	1915	1912	5145
211	20241202	151800	1242076332	1915	1915	1915	1915	1821
212	20241202	151700	1238589117	1919	1918	1919	1918	2605
213	20241202	151600	1233591527	1919	1909	1919	1909	107
214	20241202	151500	1233387244	1910	1910	1910	1910	900
215	20241202	151400	1231668244	1919	1919	1919	1919	0
216	20241202	151300	1231668244	1919	1910	1919	1910	1494
217	20241202	151200	1228807126	1912	1912	1912	1912	0
218	20241202	151100	1228807126	1912	1912	1912	1912	0
219	20241202	151000	1228807126	1912	1912	1912	1912	1000
220	20241202	150900	1226895126	1916	1916	1916	1916	1
221	20241202	150800	1226893210	1910	1915	1915	1910	1538
222	20241202	150700	1223954590	1915	1914	1915	1910	624
223	20241202	150600	1222761335	1914	1914	1914	1914	0
224	20241202	150500	1222761335	1914	1914	1914	1914	0
225	20241202	150400	1222761335	1914	1914	1914	1914	1
226	20241202	150300	1222759421	1915	1915	1915	1915	530
227	20241202	150200	1221744471	1910	1910	1910	1910	11
228	20241202	150100	1221723461	1912	1912	1912	1912	1171
229	20241202	150000	1219484509	1912	1912	1912	1912	0
230	20241202	145900	1219484509	1912	1912	1912	1912	0
231	20241202	145800	1219484509	1912	1912	1912	1912	300
232	20241202	145700	1218910909	1910	1910	1915	1908	2409
233	20241202	145600	1214311633	1915	1915	1915	1915	0
234	20241202	145500	1214311633	1915	1915	1915	1915	6
235	20241202	145400	1214300143	1915	1915	1915	1907	297
236	20241202	145300	1213732988	1915	1908	1915	1907	186
237	20241202	145200	1213378276	1908	1908	1908	1908	15
238	20241202	145100	1213349656	1908	1908	1908	1908	1473
239	20241202	145000	1210539172	1907	1907	1907	1907	5000
240	20241202	144900	1201004172	1908	1908	1908	1908	0
241	20241202	144800	1201004172	1908	1907	1908	1907	515
242	20241202	144700	1200022052	1906	1908	1908	1906	2295
243	20241202	144600	1195645674	1908	1908	1908	1907	2411
244	20241202	144500	1191046899	1907	1907	1907	1907	0
245	20241202	144400	1191046899	1907	1908	1908	1907	1637
246	20241202	144300	1187924640	1908	1909	1909	1908	6002
247	20241202	144200	1176468595	1909	1910	1910	1909	1571
248	20241202	144100	1173469508	1914	1914	1914	1914	0
249	20241202	144000	1173469508	1914	1914	1914	1910	5043
250	20241202	143900	1163837322	1910	1911	1911	1910	208
251	20241202	143800	1163440012	1910	1910	1910	1910	203
252	20241202	143700	1163052282	1910	1908	1910	1908	11
253	20241202	143600	1163031292	1910	1910	1910	1910	0
254	20241202	143500	1163031292	1910	1910	1910	1908	3593
255	20241202	143400	1156174441	1910	1909	1910	1909	188
256	20241202	143300	1155815483	1910	1914	1914	1910	56
257	20241202	143200	1155708499	1913	1913	1913	1913	366
258	20241202	143100	1155008341	1913	1913	1913	1913	0
259	20241202	143000	1155008341	1913	1913	1913	1913	0
260	20241202	142900	1155008341	1913	1914	1914	1913	192
261	20241202	142800	1154641043	1913	1913	1913	1913	100
262	20241202	142700	1154449743	1914	1914	1914	1914	14
263	20241202	142600	1154422947	1909	1905	1909	1905	272
264	20241202	142500	1153904286	1906	1906	1906	1906	610
265	20241202	142400	1152741626	1906	1906	1906	1906	4941
266	20241202	142300	1143324080	1906	1907	1907	1906	552
267	20241202	142200	1142271720	1907	1907	1907	1907	0
268	20241202	142100	1142271720	1907	1909	1909	1907	163
269	20241202	142000	1141960877	1909	1909	1909	1909	0
270	20241202	141900	1141960877	1909	1909	1909	1909	20
271	20241202	141800	1141922697	1915	1907	1915	1907	1511
272	20241202	141700	1139041212	1907	1909	1909	1907	6482
273	20241202	141600	1126671575	1910	1913	1913	1910	6488
274	20241202	141500	1114270231	1913	1916	1916	1913	5311
275	20241202	141400	1104109195	1915	1915	1915	1915	991
276	20241202	141300	1102211430	1916	1916	1916	1916	800
277	20241202	141200	1100678630	1916	1916	1916	1916	500
278	20241202	141100	1099720630	1915	1915	1915	1915	9
279	20241202	141000	1099703395	1914	1914	1914	1914	1
280	20241202	140900	1099701481	1914	1914	1915	1914	579
281	20241202	140800	1098593274	1916	1916	1916	1916	0
282	20241202	140700	1098593274	1916	1916	1916	1916	0
283	20241202	140600	1098593274	1916	1916	1916	1916	3400
284	20241202	140500	1092078874	1916	1916	1916	1916	200
285	20241202	140400	1091695674	1920	1920	1920	1920	1500
286	20241202	140300	1088815674	1919	1919	1919	1919	200
287	20241202	140200	1088431874	1919	1918	1919	1918	1000
288	20241202	140100	1086513074	1915	1915	1915	1915	301
289	20241202	140000	1085936659	1920	1920	1920	1920	288
290	20241202	135900	1085383699	1921	1920	1921	1920	3300
291	20241202	135800	1079046399	1920	1920	1920	1920	0
292	20241202	135700	1079046399	1920	1920	1920	1920	520
293	20241202	135600	1078047999	1920	1920	1920	1920	1
294	20241202	135500	1078046079	1914	1914	1914	1914	0
295	20241202	135400	1078046079	1914	1914	1914	1914	52
296	20241202	135300	1077946551	1920	1919	1920	1919	40
297	20241202	135200	1077869783	1917	1918	1918	1917	3070
298	20241202	135100	1071981701	1918	1918	1918	1918	0
299	20241202	135000	1071981701	1918	1918	1918	1918	100
300	20241202	134900	1071789901	1918	1920	1920	1918	11
301	20241202	134800	1071768791	1921	1921	1921	1921	1
302	20241202	134700	1071766870	1921	1917	1922	1917	1836
303	20241202	134600	1068246966	1917	1917	1917	1916	1403
304	20241202	134500	1065557416	1912	1912	1912	1912	118
305	20241202	134400	1065331800	1917	1917	1917	1917	3
306	20241202	134300	1065326049	1911	1915	1915	1911	4903
307	20241202	134200	1055954016	1915	1915	1915	1915	0
308	20241202	134100	1055954016	1915	1915	1915	1915	0
309	20241202	134000	1055954016	1915	1922	1922	1915	577
310	20241202	133900	1054849026	1922	1922	1922	1922	2
311	20241202	133800	1054845182	1915	1915	1915	1915	93
312	20241202	133700	1054667087	1922	1922	1922	1922	1
313	20241202	133600	1054665165	1922	1922	1922	1922	6
314	20241202	133500	1054653633	1924	1925	1925	1916	2812
315	20241202	133400	1049265735	1925	1924	1925	1924	964
316	20241202	133300	1047410198	1925	1919	1925	1915	668
317	20241202	133200	1046129422	1919	1915	1919	1915	1336
318	20241202	133100	1043568490	1915	1915	1915	1915	0
319	20241202	133000	1043568490	1915	1915	1915	1915	365
320	20241202	132900	1042869515	1917	1917	1917	1917	0
321	20241202	132800	1042869515	1917	1917	1917	1917	42
322	20241202	132700	1042789001	1918	1917	1918	1917	1145
323	20241202	132600	1040594034	1916	1908	1916	1908	11328
324	20241202	132500	1018913417	1892	1893	1893	1892	637
325	20241202	132400	1017708203	1912	1912	1912	1912	0
326	20241202	132300	1017708203	1912	1912	1912	1912	0
327	20241202	132200	1017708203	1912	1904	1912	1896	5002
328	20241202	132100	1008211840	1913	1912	1913	1912	500
329	20241202	132000	1007255837	1912	1912	1912	1912	1
330	20241202	131900	1007253925	1911	1908	1911	1908	23934
331	20241202	131800	961541565	1908	1909	1909	1908	652
332	20241202	131700	960297449	1910	1904	1910	1904	396
333	20241202	131600	959543453	1910	1909	1910	1909	344
334	20241202	131500	958886754	1909	1908	1909	1908	1764
335	20241202	131400	955520352	1908	1904	1908	1904	1227
336	20241202	131300	953181916	1904	1895	1904	1895	21862
337	20241202	131200	911636363	1886	1886	1886	1886	0
338	20241202	131100	911636363	1886	1888	1892	1882	11547
339	20241202	131000	889805999	1889	1889	1890	1889	1200
340	20241202	130900	887538199	1889	1889	1889	1889	3
341	20241202	130800	887532532	1889	1889	1889	1889	0
342	20241202	130700	887532532	1889	1889	1889	1889	30
343	20241202	130600	887475862	1885	1885	1885	1885	400
344	20241202	130500	886721862	1881	1884	1884	1881	1000
345	20241202	130400	884840297	1885	1885	1885	1885	100
346	20241202	130300	884651797	1889	1889	1889	1889	2
347	20241202	130200	884648019	1890	1890	1890	1890	0
348	20241202	130100	884648019	1890	1890	1890	1890	0
349	20241202	130000	884648019	1890	1890	1890	1890	46
350	20241202	125900	884561079	1881	1881	1881	1881	0
351	20241202	125800	884561079	1881	1883	1883	1881	1385
352	20241202	125700	881954592	1891	1890	1891	1890	946
353	20241202	125600	880166602	1882	1882	1882	1882	2104
354	20241202	125500	876206874	1882	1885	1885	1882	16096
355	20241202	125400	845897299	1891	1891	1891	1891	0
356	20241202	125300	845897299	1891	1891	1891	1891	105
357	20241202	125200	845698744	1891	1891	1891	1891	0
358	20241202	125100	845698744	1891	1891	1891	1891	905
359	20241202	125000	843987389	1883	1883	1883	1883	0
360	20241202	124900	843987389	1883	1883	1883	1883	0
361	20241202	124800	843987389	1883	1883	1883	1883	1578
362	20241202	124700	841016015	1884	1886	1886	1884	1122
363	20241202	124600	838902055	1886	1886	1886	1886	60
364	20241202	124500	838788895	1887	1887	1887	1887	1000
365	20241202	124400	836901895	1887	1887	1887	1887	0
366	20241202	124300	836901895	1887	1887	1887	1887	0
367	20241202	124200	836901895	1887	1887	1887	1887	500
368	20241202	124100	835958395	1888	1888	1888	1888	105
369	20241202	124000	835760155	1889	1889	1889	1889	89
370	20241202	123900	835592034	1891	1891	1891	1891	1
371	20241202	123800	835590143	1891	1891	1891	1891	217
372	20241202	123700	835179796	1899	1899	1899	1899	0
373	20241202	123600	835179796	1899	1899	1899	1899	0
374	20241202	123500	835179796	1899	1889	1899	1889	10
375	20241202	123400	835160859	1889	1889	1889	1889	195
376	20241202	123300	834792504	1900	1900	1900	1900	0
377	20241202	123200	834792504	1900	1900	1900	1900	0
378	20241202	123100	834792504	1900	1900	1900	1900	0
379	20241202	123000	834792504	1900	1900	1900	1900	0
380	20241202	122900	834792504	1900	1900	1900	1900	0
381	20241202	122800	834792504	1900	1900	1900	1900	3
382	20241202	122700	834786804	1899	1892	1899	1892	4900
383	20241202	122600	825488518	1892	1892	1892	1892	0
384	20241202	122500	825488518	1892	1892	1892	1892	69
385	20241202	122400	825357970	1892	1892	1892	1892	0
386	20241202	122300	825357970	1892	1892	1892	1892	700
387	20241202	122200	824033570	1892	1892	1892	1892	300
388	20241202	122100	823465970	1892	1892	1892	1892	0
389	20241202	122000	823465970	1892	1884	1892	1884	35
390	20241202	121900	823399806	1892	1892	1892	1892	372
391	20241202	121800	822695982	1892	1892	1892	1892	0
392	20241202	121700	822695982	1892	1892	1892	1892	0
393	20241202	121600	822695982	1892	1892	1892	1892	0
394	20241202	121500	822695982	1892	1892	1892	1892	601
395	20241202	121400	821558890	1892	1892	1892	1892	0
396	20241202	121300	821558890	1892	1892	1892	1892	1
397	20241202	121200	821556998	1883	1883	1883	1883	0
398	20241202	121100	821556998	1883	1892	1892	1883	1139
399	20241202	121000	819412216	1883	1892	1892	1883	535
400	20241202	120900	818404802	1883	1883	1883	1883	3
401	20241202	120800	818399153	1883	1884	1884	1883	6680
402	20241202	120700	805820510	1890	1890	1890	1890	0
403	20241202	120600	805820510	1890	1890	1890	1890	1000
404	20241202	120500	803930510	1892	1892	1892	1892	2
405	20241202	120400	803926726	1884	1887	1887	1884	5000
406	20241202	120300	794504683	1886	1887	1887	1886	50
407	20241202	120200	794410373	1886	1886	1886	1886	0
408	20241202	120100	794410373	1886	1886	1886	1886	17
409	20241202	120000	794378311	1886	1886	1886	1886	1008
410	20241202	115900	792477223	1899	1899	1899	1899	0
411	20241202	115800	792477223	1899	1886	1899	1886	441
412	20241202	115700	791645484	1897	1897	1897	1897	10
413	20241202	115600	791626514	1897	1886	1897	1886	293
414	20241202	115500	791073905	1886	1888	1888	1886	170
415	20241202	115400	790753040	1898	1898	1898	1898	8
416	20241202	115300	790737856	1899	1899	1899	1899	12
417	20241202	115200	790715068	1899	1899	1899	1899	0
418	20241202	115100	790715068	1899	1897	1899	1897	5051
419	20241202	115000	781125321	1885	1896	1896	1885	1302
420	20241202	114900	778656751	1897	1897	1897	1897	0
421	20241202	114800	778656751	1897	1897	1897	1897	0
422	20241202	114700	778656751	1897	1897	1897	1897	0
423	20241202	114600	778656751	1897	1897	1897	1897	50
424	20241202	114500	778561901	1885	1885	1885	1885	0
425	20241202	114400	778561901	1885	1885	1885	1885	0
426	20241202	114300	778561901	1885	1889	1889	1885	4310
427	20241202	114200	770432940	1897	1897	1897	1897	0
428	20241202	114100	770432940	1897	1897	1897	1897	0
429	20241202	114000	770432940	1897	1890	1897	1889	59
430	20241202	113900	770321471	1890	1890	1890	1890	0
431	20241202	113800	770321471	1890	1890	1890	1890	500
432	20241202	113700	769376471	1890	1890	1890	1890	0
433	20241202	113600	769376471	1890	1890	1890	1890	1
434	20241202	113500	769374581	1898	1898	1898	1898	0
435	20241202	113400	769374581	1898	1898	1898	1898	2
436	20241202	113300	769370785	1890	1890	1890	1890	0
437	20241202	113200	769370785	1890	1890	1890	1890	0
438	20241202	113100	769370785	1890	1892	1892	1890	2000
439	20241202	113000	765590782	1899	1899	1899	1899	6
440	20241202	112900	765579388	1890	1891	1891	1890	952
441	20241202	112800	763779745	1890	1899	1899	1890	740
442	20241202	112700	762378945	1899	1897	1899	1897	6004
443	20241202	112600	750980663	1896	1890	1896	1887	2289
444	20241202	112500	746643838	1895	1895	1895	1895	1
445	20241202	112400	746641943	1890	1890	1890	1890	0
446	20241202	112300	746641943	1890	1890	1890	1890	777
447	20241202	112200	745173413	1895	1895	1895	1895	4
448	20241202	112100	745165833	1895	1895	1895	1895	1
449	20241202	112000	745163938	1895	1895	1895	1895	0
450	20241202	111900	745163938	1895	1895	1895	1895	0
451	20241202	111800	745163938	1895	1895	1895	1895	0
452	20241202	111700	745163938	1895	1895	1895	1895	24
453	20241202	111600	745118458	1895	1895	1895	1895	6
454	20241202	111500	745107088	1898	1898	1898	1898	0
455	20241202	111400	745107088	1898	1898	1898	1898	2
456	20241202	111300	745103292	1898	1898	1898	1898	0
457	20241202	111200	745103292	1898	1898	1898	1898	0
458	20241202	111100	745103292	1898	1898	1898	1898	1
459	20241202	111000	745101394	1888	1888	1888	1888	0
460	20241202	110900	745101394	1888	1888	1888	1888	0
461	20241202	110800	745101394	1888	1890	1890	1888	5909
462	20241202	110700	733937202	1896	1896	1896	1896	0
463	20241202	110600	733937202	1896	1894	1896	1894	10841
464	20241202	110500	713403346	1894	1894	1894	1894	0
465	20241202	110400	713403346	1894	1894	1894	1894	0
466	20241202	110300	713403346	1894	1894	1894	1894	0
467	20241202	110200	713403346	1894	1889	1894	1889	5731
468	20241202	110100	702563541	1888	1888	1888	1888	500
469	20241202	110000	701619541	1890	1890	1890	1890	0
470	20241202	105900	701619541	1890	1890	1890	1890	0
471	20241202	105800	701619541	1890	1882	1890	1882	6401
472	20241202	105700	689572851	1883	1889	1889	1883	5747
473	20241202	105600	678747486	1882	1889	1889	1882	6
474	20241202	105500	678736159	1889	1889	1889	1889	1
475	20241202	105400	678734270	1883	1882	1883	1882	1514
476	20241202	105300	675884522	1883	1883	1883	1883	0
477	20241202	105200	675884522	1883	1886	1886	1883	4445
478	20241202	105100	667512269	1890	1889	1890	1889	1000
479	20241202	105000	665622769	1886	1886	1886	1886	1705
480	20241202	104900	662407139	1886	1886	1886	1886	0
481	20241202	104800	662407139	1886	1886	1886	1886	737
482	20241202	104700	661017157	1885	1885	1885	1885	0
483	20241202	104600	661017157	1885	1886	1886	1885	230
484	20241202	104500	660583557	1886	1890	1890	1886	577
485	20241202	104400	659494235	1890	1890	1890	1890	0
486	20241202	104300	659494235	1890	1890	1890	1890	0
487	20241202	104200	659494235	1890	1890	1890	1890	0
488	20241202	104100	659494235	1890	1890	1890	1887	1211
489	20241202	104000	657207706	1891	1891	1891	1891	0
490	20241202	103900	657207706	1891	1891	1891	1891	0
491	20241202	103800	657207706	1891	1891	1891	1891	500
492	20241202	103700	656262206	1891	1891	1891	1891	0
493	20241202	103600	656262206	1891	1891	1891	1890	2219
494	20241202	103500	652066278	1894	1894	1894	1894	0
495	20241202	103400	652066278	1894	1894	1894	1894	0
496	20241202	103300	652066278	1894	1894	1894	1894	0
497	20241202	103200	652066278	1894	1894	1894	1894	6
498	20241202	103100	652054914	1894	1894	1894	1894	373
499	20241202	103000	651348452	1901	1901	1901	1901	0
500	20241202	102900	651348452	1901	1901	1901	1901	0
501	20241202	102800	651348452	1901	1901	1901	1901	0
502	20241202	102700	651348452	1901	1901	1901	1901	0
503	20241202	102600	651348452	1901	1904	1904	1901	2389
504	20241202	102500	646805832	1909	1909	1909	1909	618
505	20241202	102400	645626070	1910	1910	1910	1910	0
506	20241202	102300	645626070	1910	1902	1910	1902	108
507	20241202	102200	645420590	1901	1901	1901	1901	3
508	20241202	102100	645414887	1910	1910	1910	1910	1406
509	20241202	102000	642729427	1910	1900	1910	1900	1320
510	20241202	101900	640218906	1900	1894	1900	1894	6593
511	20241202	101800	627717111	1894	1892	1894	1892	1200
512	20241202	101700	625446511	1891	1891	1891	1891	12474
513	20241202	101600	601858177	1890	1890	1890	1890	0
514	20241202	101500	601858177	1890	1885	1890	1885	11006
515	20241202	101400	581056844	1890	1890	1890	1890	0
516	20241202	101300	581056844	1890	1890	1890	1890	0
517	20241202	101200	581056844	1890	1890	1890	1890	0
518	20241202	101100	581056844	1890	1885	1890	1885	1320
519	20241202	101000	578568634	1885	1886	1886	1885	656
520	20241202	100900	577332073	1891	1891	1891	1891	0
521	20241202	100800	577332073	1891	1891	1891	1891	2307
522	20241202	100700	572969536	1892	1892	1892	1891	1350
523	20241202	100600	570416486	1891	1892	1894	1891	3381
524	20241202	100500	564017635	1891	1891	1891	1891	2543
525	20241202	100400	559208822	1892	1892	1892	1892	0
526	20241202	100300	559208822	1892	1892	1892	1892	0
527	20241202	100200	559208822	1892	1892	1892	1892	0
528	20241202	100100	559208822	1892	1886	1892	1886	6140
529	20241202	100000	547594352	1886	1886	1886	1886	50
530	20241202	095900	547500052	1888	1889	1892	1888	50
531	20241202	095800	547405582	1880	1890	1894	1880	10691
532	20241202	095700	527181784	1880	1881	1881	1880	101
533	20241202	095600	526991804	1891	1892	1892	1879	162
534	20241202	095500	526686180	1890	1892	1892	1890	1850
535	20241202	095400	523189180	1893	1877	1893	1877	87
536	20241202	095300	523024916	1877	1871	1877	1871	3807
537	20241202	095200	515881805	1871	1874	1875	1871	2072
538	20241202	095100	512004314	1875	1875	1875	1875	984
539	20241202	095000	510159314	1875	1872	1875	1872	316
540	20241202	094900	509566859	1875	1875	1875	1875	50
541	20241202	094800	509473109	1872	1872	1872	1872	686
542	20241202	094700	508188917	1871	1871	1871	1871	823
543	20241202	094600	506649084	1871	1871	1871	1871	100
544	20241202	094500	506461984	1871	1874	1874	1870	11965
545	20241202	094400	484054641	1875	1876	1877	1875	4833
546	20241202	094300	474990456	1877	1881	1881	1877	11797
547	20241202	094200	452828112	1881	1887	1887	1881	7967
548	20241202	094100	437820202	1887	1887	1887	1887	500
549	20241202	094000	436876702	1894	1887	1894	1887	31
550	20241202	093900	436818198	1887	1886	1887	1886	705
551	20241202	093800	435488563	1887	1887	1893	1887	1254
552	20241202	093700	433121065	1893	1893	1893	1887	3
553	20241202	093600	433115392	1884	1883	1884	1883	3993
554	20241202	093500	425596273	1882	1882	1882	1882	3
555	20241202	093400	425590627	1883	1883	1883	1883	0
556	20241202	093300	425590627	1883	1887	1887	1883	1225
557	20241202	093200	423279932	1887	1887	1887	1882	26163
558	20241202	093100	373992694	1887	1887	1887	1887	491
559	20241202	093000	373066177	1887	1887	1896	1886	1259
560	20241202	092900	370690402	1887	1896	1896	1887	10047
561	20241202	092800	351719154	1896	1896	1896	1890	2051
562	20241202	092700	347842458	1897	1890	1897	1890	15836
563	20241202	092600	317844638	1895	1895	1895	1895	0
564	20241202	092500	317844638	1895	1888	1895	1888	744
565	20241202	092400	316439896	1888	1889	1889	1888	34
566	20241202	092300	316375701	1889	1889	1889	1889	2
567	20241202	092200	316371923	1896	1897	1898	1896	110
568	20241202	092100	316163356	1898	1878	1898	1878	4969
569	20241202	092000	306784688	1866	1866	1877	1865	22273
570	20241202	091900	265219216	1866	1867	1874	1865	1543
571	20241202	091800	262327800	1874	1869	1874	1859	7960
572	20241202	091700	247463904	1869	1860	1869	1858	3627
573	20241202	091600	240691166	1860	1857	1869	1850	6417
574	20241202	091500	228784255	1856	1869	1870	1856	5732
575	20241202	091400	218089755	1869	1870	1870	1867	1509
576	20241202	091300	215269139	1870	1886	1888	1865	17173
577	20241202	091200	183062538	1890	1900	1900	1886	25306
578	20241202	091100	135263158	1910	1910	1910	1910	810
579	20241202	091000	133716058	1910	1908	1910	1908	142
580	20241202	090900	133445060	1909	1891	1909	1891	259
581	20241202	090800	132950649	1890	1891	1902	1890	7547
582	20241202	090700	118648150	1902	1902	1902	1891	9695
583	20241202	090600	100235776	1910	1902	1910	1901	2455
584	20241202	090500	95567242	1902	1911	1911	1902	471
585	20241202	090400	94668160	1911	1901	1911	1899	14090
586	20241202	090300	67889537	1902	1915	1915	1902	16126
587	20241202	090200	37157402	1910	1928	1928	1910	1401
588	20241202	090100	34480110	1910	1907	1931	1907	13818
589	20241202	090000	8005790	1907	1901	1945	1901	4203