KissMeData/006050/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184700	1349668593	1939	1939	1939	1939	9294
3	20241128	184600	1349668593	1939	1939	1939	1939	0
4	20241128	184500	1349668593	1939	1939	1939	1939	0
5	20241128	184400	1349668593	1939	1939	1939	1939	0
6	20241128	184300	1349668593	1939	1939	1939	1939	0
7	20241128	184200	1349668593	1939	1939	1939	1939	0
8	20241128	184100	1349668593	1939	1939	1939	1939	0
9	20241128	184000	1349668593	1939	1939	1939	1939	0
10	20241128	183900	1349668593	1939	1939	1939	1939	0
11	20241128	183800	1349668593	1939	1939	1939	1939	0
12	20241128	183700	1349668593	1939	1939	1939	1939	0
13	20241128	183600	1349668593	1939	1939	1939	1939	0
14	20241128	183500	1349668593	1939	1939	1939	1939	0
15	20241128	183400	1349668593	1939	1939	1939	1939	0
16	20241128	183300	1349668593	1939	1939	1939	1939	0
17	20241128	183200	1349668593	1939	1939	1939	1939	0
18	20241128	183100	1349668593	1939	1939	1939	1939	0
19	20241128	183000	1349668593	1939	1939	1939	1939	0
20	20241128	182900	1349668593	1939	1939	1939	1939	0
21	20241128	182800	1349668593	1939	1939	1939	1939	0
22	20241128	182700	1349668593	1939	1939	1939	1939	0
23	20241128	182600	1349668593	1939	1939	1939	1939	0
24	20241128	182500	1349668593	1939	1939	1939	1939	0
25	20241128	182400	1349668593	1939	1939	1939	1939	0
26	20241128	182300	1349668593	1939	1939	1939	1939	0
27	20241128	182200	1349668593	1939	1939	1939	1939	0
28	20241128	182100	1349668593	1939	1939	1939	1939	0
29	20241128	182000	1349668593	1939	1939	1939	1939	0
30	20241128	181900	1349668593	1939	1939	1939	1939	0
31	20241128	181800	1349668593	1939	1939	1939	1939	0
32	20241128	181700	1349668593	1939	1939	1939	1939	9294
33	20241128	181600	1349668593	1939	1939	1939	1939	0
34	20241128	181500	1349668593	1939	1939	1939	1939	0
35	20241128	181400	1349668593	1939	1939	1939	1939	0
36	20241128	181300	1349668593	1939	1939	1939	1939	0
37	20241128	181200	1349668593	1939	1939	1939	1939	0
38	20241128	181100	1349668593	1939	1939	1939	1939	0
39	20241128	181000	1349668593	1939	1939	1939	1939	0
40	20241128	180900	1349668593	1939	1939	1939	1939	0
41	20241128	180800	1349668593	1939	1939	1939	1939	0
42	20241128	180700	1349668593	1939	1939	1939	1939	0
43	20241128	180600	1349668593	1939	1939	1939	1939	0
44	20241128	180500	1349668593	1939	1939	1939	1939	0
45	20241128	180400	1349668593	1939	1939	1939	1939	0
46	20241128	180300	1349668593	1939	1939	1939	1939	0
47	20241128	180200	1349668593	1939	1939	1939	1939	0
48	20241128	180100	1349668593	1939	1939	1939	1939	0
49	20241128	180000	1349668593	1939	1939	1939	1939	0
50	20241128	175900	1349668593	1939	1939	1939	1939	0
51	20241128	175800	1349668593	1939	1939	1939	1939	0
52	20241128	175700	1349668593	1939	1939	1939	1939	0
53	20241128	175600	1349668593	1939	1939	1939	1939	0
54	20241128	175500	1349668593	1939	1939	1939	1939	0
55	20241128	175400	1349668593	1939	1939	1939	1939	0
56	20241128	175300	1349668593	1939	1939	1939	1939	0
57	20241128	175200	1349668593	1939	1939	1939	1939	0
58	20241128	175100	1349668593	1939	1939	1939	1939	0
59	20241128	175000	1349668593	1939	1939	1939	1939	0
60	20241128	174900	1349668593	1939	1939	1939	1939	0
61	20241128	174800	1349668593	1939	1939	1939	1939	0
62	20241128	174700	1349668593	1939	1939	1939	1939	9294
63	20241128	174600	1349668593	1939	1939	1939	1939	0
64	20241128	174500	1349668593	1939	1939	1939	1939	0
65	20241128	174400	1349668593	1939	1939	1939	1939	0
66	20241128	174300	1349668593	1939	1939	1939	1939	0
67	20241128	174200	1349668593	1939	1939	1939	1939	0
68	20241128	174100	1349668593	1939	1939	1939	1939	0
69	20241128	174000	1349668593	1939	1939	1939	1939	0
70	20241128	173900	1349668593	1939	1939	1939	1939	0
71	20241128	173800	1349668593	1939	1939	1939	1939	0
72	20241128	173700	1349668593	1939	1939	1939	1939	0
73	20241128	173600	1349668593	1939	1939	1939	1939	0
74	20241128	173500	1349668593	1939	1939	1939	1939	0
75	20241128	173400	1349668593	1939	1939	1939	1939	0
76	20241128	173300	1349668593	1939	1939	1939	1939	0
77	20241128	173200	1349668593	1939	1939	1939	1939	0
78	20241128	173100	1349668593	1939	1939	1939	1939	0
79	20241128	173000	1349668593	1939	1939	1939	1939	0
80	20241128	172900	1349668593	1939	1939	1939	1939	0
81	20241128	172800	1349668593	1939	1939	1939	1939	0
82	20241128	172700	1349668593	1939	1939	1939	1939	0
83	20241128	172600	1349668593	1939	1939	1939	1939	0
84	20241128	172500	1349668593	1939	1939	1939	1939	0
85	20241128	172400	1349668593	1939	1939	1939	1939	0
86	20241128	172300	1349668593	1939	1939	1939	1939	0
87	20241128	172200	1349668593	1939	1939	1939	1939	0
88	20241128	172100	1349668593	1939	1939	1939	1939	0
89	20241128	172000	1349668593	1939	1939	1939	1939	0
90	20241128	171900	1349668593	1939	1939	1939	1939	0
91	20241128	171800	1349668593	1939	1939	1939	1939	0
92	20241128	171700	1349668593	1939	1939	1939	1939	9294
93	20241128	171600	1349668593	1939	1939	1939	1939	0
94	20241128	171500	1349668593	1939	1939	1939	1939	0
95	20241128	171400	1349668593	1939	1939	1939	1939	0
96	20241128	171300	1349668593	1939	1939	1939	1939	0
97	20241128	171200	1349668593	1939	1939	1939	1939	0
98	20241128	171100	1349668593	1939	1939	1939	1939	0
99	20241128	171000	1349668593	1939	1939	1939	1939	0
100	20241128	170900	1349668593	1939	1939	1939	1939	0
101	20241128	170800	1349668593	1939	1939	1939	1939	0
102	20241128	170700	1349668593	1939	1939	1939	1939	0
103	20241128	170600	1349668593	1939	1939	1939	1939	0
104	20241128	170500	1349668593	1939	1939	1939	1939	0
105	20241128	170400	1349668593	1939	1939	1939	1939	0
106	20241128	170300	1349668593	1939	1939	1939	1939	0
107	20241128	170200	1349668593	1939	1939	1939	1939	0
108	20241128	170100	1349668593	1939	1939	1939	1939	0
109	20241128	170000	1349668593	1939	1939	1939	1939	0
110	20241128	165900	1349668593	1939	1939	1939	1939	0
111	20241128	165800	1349668593	1939	1939	1939	1939	0
112	20241128	165700	1349668593	1939	1939	1939	1939	0
113	20241128	165600	1349668593	1939	1939	1939	1939	0
114	20241128	165500	1349668593	1939	1939	1939	1939	0
115	20241128	165400	1349668593	1939	1939	1939	1939	0
116	20241128	165300	1349668593	1939	1939	1939	1939	0
117	20241128	165200	1349668593	1939	1939	1939	1939	0
118	20241128	165100	1349668593	1939	1939	1939	1939	0
119	20241128	165000	1349668593	1939	1939	1939	1939	0
120	20241128	164900	1349668593	1939	1939	1939	1939	0
121	20241128	164800	1349668593	1939	1939	1939	1939	0
122	20241128	164700	1349668593	1939	1939	1939	1939	9294
123	20241128	164600	1349668593	1939	1939	1939	1939	0
124	20241128	164500	1349668593	1939	1939	1939	1939	0
125	20241128	164400	1349668593	1939	1939	1939	1939	0
126	20241128	164300	1349668593	1939	1939	1939	1939	0
127	20241128	164200	1349668593	1939	1939	1939	1939	0
128	20241128	164100	1349668593	1939	1939	1939	1939	0
129	20241128	164000	1349668593	1939	1939	1939	1939	0
130	20241128	163900	1349668593	1939	1939	1939	1939	0
131	20241128	163800	1349668593	1939	1939	1939	1939	0
132	20241128	163700	1349668593	1939	1939	1939	1939	0
133	20241128	163600	1349668593	1939	1939	1939	1939	0
134	20241128	163500	1349668593	1939	1939	1939	1939	0
135	20241128	163400	1349668593	1939	1939	1939	1939	0
136	20241128	163300	1349668593	1939	1939	1939	1939	0
137	20241128	163200	1349668593	1939	1939	1939	1939	0
138	20241128	163100	1349668593	1939	1939	1939	1939	0
139	20241128	163000	1349668593	1939	1939	1939	1939	0
140	20241128	162900	1349668593	1939	1939	1939	1939	0
141	20241128	162800	1349668593	1939	1939	1939	1939	0
142	20241128	162700	1349668593	1939	1939	1939	1939	0
143	20241128	162600	1349668593	1939	1939	1939	1939	0
144	20241128	162500	1349668593	1939	1939	1939	1939	0
145	20241128	162400	1349668593	1939	1939	1939	1939	0
146	20241128	162300	1349668593	1939	1939	1939	1939	0
147	20241128	162200	1349668593	1939	1939	1939	1939	0
148	20241128	162100	1349668593	1939	1939	1939	1939	0
149	20241128	162000	1349668593	1939	1939	1939	1939	0
150	20241128	161900	1349668593	1939	1939	1939	1939	0
151	20241128	161800	1349668593	1939	1939	1939	1939	0
152	20241128	161700	1349668593	1939	1939	1939	1939	9294
153	20241128	161600	1349668593	1939	1939	1939	1939	0
154	20241128	161500	1349668593	1939	1939	1939	1939	0
155	20241128	161400	1349668593	1939	1939	1939	1939	0
156	20241128	161300	1349668593	1939	1939	1939	1939	0
157	20241128	161200	1349668593	1939	1939	1939	1939	0
158	20241128	161100	1349668593	1939	1939	1939	1939	0
159	20241128	161000	1349668593	1939	1939	1939	1939	0
160	20241128	160900	1349668593	1939	1939	1939	1939	0
161	20241128	160800	1349668593	1939	1939	1939	1939	0
162	20241128	160700	1349668593	1939	1939	1939	1939	0
163	20241128	160600	1349668593	1939	1939	1939	1939	0
164	20241128	160500	1349668593	1939	1939	1939	1939	0
165	20241128	160400	1349668593	1939	1939	1939	1939	0
166	20241128	160300	1349668593	1939	1939	1939	1939	0
167	20241128	160200	1349668593	1939	1939	1939	1939	0
168	20241128	160100	1349668593	1939	1939	1939	1939	0
169	20241128	160000	1349668593	1939	1939	1939	1939	0
170	20241128	155900	1349668593	1939	1939	1939	1939	0
171	20241128	155800	1349668593	1939	1939	1939	1939	0
172	20241128	155700	1349668593	1939	1939	1939	1939	0
173	20241128	155600	1349668593	1939	1939	1939	1939	0
174	20241128	155500	1349668593	1939	1939	1939	1939	0
175	20241128	155400	1349668593	1939	1939	1939	1939	0
176	20241128	155300	1349668593	1939	1939	1939	1939	0
177	20241128	155200	1349668593	1939	1939	1939	1939	0
178	20241128	155100	1349668593	1939	1939	1939	1939	0
179	20241128	155000	1349668593	1939	1939	1939	1939	0
180	20241128	154900	1349668593	1939	1939	1939	1939	0
181	20241128	154800	1349668593	1939	1939	1939	1939	0
182	20241128	154700	1349668593	1939	1939	1939	1939	9294
183	20241128	154600	1349668593	1939	1939	1939	1939	0
184	20241128	154500	1349668593	1939	1939	1939	1939	0
185	20241128	154400	1349668593	1939	1939	1939	1939	0
186	20241128	154300	1349668593	1939	1939	1939	1939	0
187	20241128	154200	1349668593	1939	1939	1939	1939	0
188	20241128	154100	1349668593	1939	1939	1939	1939	0
189	20241128	154000	1349668593	1939	1939	1939	1939	0
190	20241128	153900	1349668593	1939	1939	1939	1939	0
191	20241128	153800	1349668593	1939	1939	1939	1939	0
192	20241128	153700	1349668593	1939	1939	1939	1939	0
193	20241128	153600	1349668593	1939	1939	1939	1939	0
194	20241128	153500	1349668593	1939	1939	1939	1939	0
195	20241128	153400	1349668593	1939	1939	1939	1939	0
196	20241128	153300	1349668593	1939	1939	1939	1939	0
197	20241128	153200	1349668593	1939	1939	1939	1939	0
198	20241128	153100	1349668593	1939	1939	1939	1939	0
199	20241128	153000	1349668593	1939	1939	1939	1939	9294
200	20241128	152900	1331647527	1940	1940	1940	1940	0
201	20241128	152800	1331647527	1940	1940	1940	1940	0
202	20241128	152700	1331647527	1940	1940	1940	1940	0
203	20241128	152600	1331647527	1940	1940	1940	1940	0
204	20241128	152500	1331647527	1940	1940	1940	1940	0
205	20241128	152400	1331647527	1940	1940	1940	1940	0
206	20241128	152300	1331647527	1940	1940	1940	1940	0
207	20241128	152200	1331647527	1940	1940	1940	1940	0
208	20241128	152100	1331647527	1940	1940	1940	1940	0
209	20241128	152000	1331647527	1940	1940	1940	1940	0
210	20241128	151900	1331647527	1940	1940	1940	1940	0
211	20241128	151800	1331647527	1940	1940	1940	1940	2000
212	20241128	151700	1327767527	1940	1932	1940	1932	1248
213	20241128	151600	1325347891	1932	1932	1932	1932	500
214	20241128	151500	1324381891	1932	1939	1939	1932	320
215	20241128	151400	1323763511	1940	1940	1940	1940	506
216	20241128	151300	1322781871	1940	1940	1940	1940	3120
217	20241128	151200	1316729071	1940	1940	1940	1940	0
218	20241128	151100	1316729071	1940	1940	1940	1940	1000
219	20241128	151000	1314789071	1940	1940	1940	1940	5
220	20241128	150900	1314779371	1932	1932	1932	1932	2
221	20241128	150800	1314775507	1942	1942	1942	1942	10
222	20241128	150700	1314756087	1942	1942	1942	1931	83
223	20241128	150600	1314594912	1928	1942	1942	1928	5110
224	20241128	150500	1304724305	1943	1935	1943	1935	1101
225	20241128	150400	1302593762	1942	1941	1942	1941	1511
226	20241128	150300	1299659859	1941	1941	1941	1941	513
227	20241128	150200	1298664126	1941	1940	1941	1940	630
228	20241128	150100	1297441810	1940	1939	1940	1939	7983
229	20241128	150000	1281960995	1939	1934	1939	1934	4625
230	20241128	145900	1273001010	1934	1934	1934	1934	1143
231	20241128	145800	1270790448	1934	1934	1934	1934	22
232	20241128	145700	1270747900	1933	1933	1934	1933	751
233	20241128	145600	1269296127	1934	1934	1934	1934	0
234	20241128	145500	1269296127	1934	1936	1936	1934	966
235	20241128	145400	1267427643	1937	1937	1937	1937	321
236	20241128	145300	1266805866	1937	1937	1937	1937	254
237	20241128	145200	1266313868	1937	1939	1939	1937	701
238	20241128	145100	1264956029	1937	1937	1937	1937	223
239	20241128	145000	1264524078	1937	1937	1937	1937	0
240	20241128	144900	1264524078	1937	1937	1937	1937	9
241	20241128	144800	1264506645	1937	1936	1937	1936	9
242	20241128	144700	1264489220	1937	1937	1937	1937	1
243	20241128	144600	1264487283	1937	1933	1937	1933	612
244	20241128	144500	1263301847	1933	1933	1933	1933	0
245	20241128	144400	1263301847	1933	1933	1933	1933	510
246	20241128	144300	1262316017	1934	1934	1934	1934	0
247	20241128	144200	1262316017	1934	1934	1934	1934	1000
248	20241128	144100	1260382017	1939	1937	1939	1937	70
249	20241128	144000	1260246357	1936	1937	1937	1936	56
250	20241128	143900	1260137930	1937	1931	1937	1931	732
251	20241128	143800	1258720773	1935	1935	1935	1935	9
252	20241128	143700	1258703358	1934	1930	1934	1930	299
253	20241128	143600	1258125848	1934	1934	1934	1934	0
254	20241128	143500	1258125848	1934	1934	1934	1934	200
255	20241128	143400	1257739048	1934	1934	1934	1934	10
256	20241128	143300	1257719708	1930	1930	1930	1930	836
257	20241128	143200	1256106228	1929	1929	1929	1929	0
258	20241128	143100	1256106228	1929	1929	1929	1929	1000
259	20241128	143000	1254177228	1929	1929	1929	1929	0
260	20241128	142900	1254177228	1929	1929	1929	1929	8936
261	20241128	142800	1236939684	1929	1929	1929	1929	1000
262	20241128	142700	1235010684	1929	1929	1929	1929	1291
263	20241128	142600	1232520345	1929	1929	1929	1929	0
264	20241128	142500	1232520345	1929	1929	1929	1929	860
265	20241128	142400	1230861405	1929	1929	1929	1929	0
266	20241128	142300	1230861405	1929	1929	1929	1929	0
267	20241128	142200	1230861405	1929	1929	1929	1929	0
268	20241128	142100	1230861405	1929	1934	1935	1929	1087
269	20241128	142000	1228758379	1934	1934	1934	1934	26
270	20241128	141900	1228708095	1934	1933	1934	1933	1267
271	20241128	141800	1226257971	1933	1933	1933	1933	176
272	20241128	141700	1225917763	1933	1933	1933	1933	25
273	20241128	141600	1225869438	1933	1933	1933	1933	86
274	20241128	141500	1225703200	1933	1932	1933	1932	43
275	20241128	141400	1225620105	1925	1929	1930	1925	3790
276	20241128	141300	1218309918	1929	1929	1929	1929	786
277	20241128	141200	1216793724	1929	1929	1929	1929	26
278	20241128	141100	1216743570	1930	1930	1930	1930	120
279	20241128	141000	1216511970	1930	1930	1930	1930	0
280	20241128	140900	1216511970	1930	1930	1930	1930	0
281	20241128	140800	1216511970	1930	1930	1930	1930	37
282	20241128	140700	1216440560	1930	1930	1930	1930	0
283	20241128	140600	1216440560	1930	1930	1930	1930	0
284	20241128	140500	1216440560	1930	1930	1930	1930	203
285	20241128	140400	1216048770	1930	1930	1930	1930	2749
286	20241128	140300	1210743200	1930	1930	1930	1930	12
287	20241128	140200	1210720040	1930	1922	1930	1922	1185
288	20241128	140100	1208438614	1922	1922	1922	1922	0
289	20241128	140000	1208438614	1922	1922	1922	1922	0
290	20241128	135900	1208438614	1922	1922	1922	1922	218
291	20241128	135800	1208019618	1922	1922	1922	1922	1
292	20241128	135700	1208017696	1922	1922	1922	1922	0
293	20241128	135600	1208017696	1922	1922	1922	1922	0
294	20241128	135500	1208017696	1922	1922	1922	1922	0
295	20241128	135400	1208017696	1922	1922	1922	1922	0
296	20241128	135300	1208017696	1922	1922	1922	1922	2203
297	20241128	135200	1203783530	1922	1922	1922	1922	0
298	20241128	135100	1203783530	1922	1921	1922	1921	590
299	20241128	135000	1202650084	1928	1928	1928	1928	2
300	20241128	134900	1202646228	1921	1921	1921	1921	0
301	20241128	134800	1202646228	1921	1921	1921	1921	0
302	20241128	134700	1202646228	1921	1921	1921	1921	0
303	20241128	134600	1202646228	1921	1921	1921	1921	0
304	20241128	134500	1202646228	1921	1921	1921	1921	91
305	20241128	134400	1202471417	1921	1921	1921	1921	9
306	20241128	134300	1202454128	1920	1920	1920	1920	0
307	20241128	134200	1202454128	1920	1930	1930	1920	20500
308	20241128	134100	1162997722	1930	1930	1930	1930	460
309	20241128	134000	1162109922	1930	1930	1930	1930	600
310	20241128	133900	1160951922	1930	1930	1930	1930	0
311	20241128	133800	1160951922	1930	1928	1930	1928	6414
312	20241128	133700	1148574070	1926	1926	1926	1926	0
313	20241128	133600	1148574070	1926	1926	1926	1925	566
314	20241128	133500	1147483964	1926	1926	1926	1926	0
315	20241128	133400	1147483964	1926	1926	1926	1926	553
316	20241128	133300	1146418886	1928	1928	1928	1928	787
317	20241128	133200	1144901550	1926	1927	1927	1926	4224
318	20241128	133100	1136764727	1927	1929	1929	1927	6468
319	20241128	133000	1124293855	1930	1930	1930	1930	753
320	20241128	132900	1122840565	1930	1930	1930	1930	104
321	20241128	132800	1122639845	1930	1934	1934	1930	12133
322	20241128	132700	1099220051	1930	1930	1930	1930	10066
323	20241128	132600	1079792671	1930	1932	1932	1930	10000
324	20241128	132500	1060486489	1935	1935	1935	1935	11
325	20241128	132400	1060465204	1936	1936	1936	1936	10
326	20241128	132300	1060445844	1939	1939	1939	1939	30
327	20241128	132200	1060387674	1939	1939	1939	1939	0
328	20241128	132100	1060387674	1939	1939	1939	1939	0
329	20241128	132000	1060387674	1939	1933	1939	1933	4
330	20241128	131900	1060379936	1933	1933	1933	1933	18
331	20241128	131800	1060345142	1933	1933	1933	1933	0
332	20241128	131700	1060345142	1933	1933	1933	1933	0
333	20241128	131600	1060345142	1933	1933	1933	1933	30
334	20241128	131500	1060287152	1939	1939	1939	1939	0
335	20241128	131400	1060287152	1939	1939	1939	1939	0
336	20241128	131300	1060287152	1939	1939	1939	1939	96
337	20241128	131200	1060101008	1938	1932	1938	1931	6622
338	20241128	131100	1047306932	1931	1931	1931	1931	0
339	20241128	131000	1047306932	1931	1931	1931	1931	32
340	20241128	130900	1047245140	1932	1931	1932	1931	1000
341	20241128	130800	1045313440	1938	1938	1938	1938	1
342	20241128	130700	1045311502	1939	1931	1939	1931	715
343	20241128	130600	1043930805	1933	1933	1933	1933	777
344	20241128	130500	1042428864	1940	1940	1940	1940	100
345	20241128	130400	1042234864	1940	1935	1940	1935	473
346	20241128	130300	1041318559	1935	1935	1935	1935	0
347	20241128	130200	1041318559	1935	1939	1939	1935	510
348	20241128	130100	1040330469	1933	1939	1941	1933	495
349	20241128	130000	1039371272	1933	1933	1933	1933	500
350	20241128	125900	1038404772	1933	1942	1942	1933	3069
351	20241128	125800	1032467496	1931	1931	1931	1931	100
352	20241128	125700	1032274396	1931	1931	1931	1931	0
353	20241128	125600	1032274396	1931	1931	1931	1931	17
354	20241128	125500	1032241569	1931	1931	1931	1931	4
355	20241128	125400	1032233845	1931	1931	1939	1931	905
356	20241128	125300	1030481514	1931	1932	1939	1931	45
357	20241128	125200	1030394602	1932	1943	1943	1932	6519
358	20241128	125100	1017753882	1945	1937	1945	1937	22411
359	20241128	125000	974266716	1937	1937	1937	1937	158
360	20241128	124900	973960670	1931	1931	1931	1931	1
361	20241128	124800	973958739	1932	1932	1932	1932	1156
362	20241128	124700	971725347	1932	1932	1932	1932	20
363	20241128	124600	971686707	1931	1931	1931	1931	0
364	20241128	124500	971686707	1931	1931	1937	1930	5762
365	20241128	124400	960563301	1937	1933	1937	1933	1561
366	20241128	124300	957545684	1933	1933	1933	1933	0
367	20241128	124200	957545684	1933	1933	1933	1933	1202
368	20241128	124100	955222218	1929	1929	1929	1929	357
369	20241128	124000	954533565	1938	1938	1938	1938	0
370	20241128	123900	954533565	1938	1938	1938	1938	0
371	20241128	123800	954533565	1938	1929	1938	1929	5063
372	20241128	123700	944760483	1929	1929	1929	1929	10
373	20241128	123600	944741193	1929	1929	1929	1929	1
374	20241128	123500	944739264	1929	1929	1929	1929	0
375	20241128	123400	944739264	1929	1929	1929	1929	200
376	20241128	123300	944353464	1929	1929	1929	1929	27
377	20241128	123200	944301381	1929	1929	1929	1929	1000
378	20241128	123100	942372381	1929	1934	1934	1929	178
379	20241128	123000	942028134	1934	1934	1934	1934	1697
380	20241128	122900	938746136	1930	1930	1930	1930	1
381	20241128	122800	938744206	1935	1935	1935	1935	0
382	20241128	122700	938744206	1935	1935	1935	1935	0
383	20241128	122600	938744206	1935	1935	1935	1935	0
384	20241128	122500	938744206	1935	1935	1935	1935	0
385	20241128	122400	938744206	1935	1935	1935	1935	1
386	20241128	122300	938742271	1935	1935	1935	1935	0
387	20241128	122200	938742271	1935	1935	1935	1935	0
388	20241128	122100	938742271	1935	1930	1935	1929	732
389	20241128	122000	937330090	1930	1930	1930	1930	18
390	20241128	121900	937295350	1930	1930	1930	1930	0
391	20241128	121800	937295350	1930	1930	1930	1930	0
392	20241128	121700	937295350	1930	1930	1930	1930	0
393	20241128	121600	937295350	1930	1930	1930	1930	701
394	20241128	121500	935942420	1930	1930	1930	1930	0
395	20241128	121400	935942420	1930	1930	1930	1930	7
396	20241128	121300	935928910	1929	1929	1929	1929	0
397	20241128	121200	935928910	1929	1930	1930	1929	3175
398	20241128	121100	929801909	1930	1930	1930	1930	0
399	20241128	121000	929801909	1930	1930	1930	1930	0
400	20241128	120900	929801909	1930	1936	1936	1930	16839
401	20241128	120800	897220967	1936	1937	1937	1936	5785
402	20241128	120700	886017732	1940	1940	1940	1940	1000
403	20241128	120600	884077732	1943	1943	1943	1943	0
404	20241128	120500	884077732	1943	1943	1943	1943	100
405	20241128	120400	883883432	1943	1943	1943	1943	190
406	20241128	120300	883514262	1937	1937	1937	1937	18
407	20241128	120200	883479396	1941	1941	1941	1941	300
408	20241128	120100	882897096	1941	1941	1941	1941	4700
409	20241128	120000	873774396	1940	1940	1940	1940	0
410	20241128	115900	873774396	1940	1940	1940	1940	1545
411	20241128	115800	870777096	1936	1936	1936	1936	98
412	20241128	115700	870587368	1936	1936	1936	1936	542
413	20241128	115600	869538056	1936	1936	1936	1936	0
414	20241128	115500	869538056	1936	1936	1936	1936	0
415	20241128	115400	869538056	1936	1936	1936	1936	250
416	20241128	115300	869054056	1936	1937	1937	1936	201
417	20241128	115200	868664919	1937	1937	1937	1937	1048
418	20241128	115100	866634943	1937	1937	1937	1937	248
419	20241128	115000	866154567	1938	1937	1938	1937	524
420	20241128	114900	865139577	1937	1937	1937	1937	10
421	20241128	114800	865120207	1937	1937	1937	1937	6000
422	20241128	114700	853498207	1937	1937	1937	1937	50
423	20241128	114600	853401357	1937	1937	1937	1937	107
424	20241128	114500	853194098	1940	1940	1940	1940	1
425	20241128	114400	853192158	1941	1940	1941	1940	996
426	20241128	114300	851259422	1937	1937	1940	1937	1499
427	20241128	114200	848354359	1940	1941	1941	1940	517
428	20241128	114100	847350864	1942	1942	1942	1942	560
429	20241128	114000	846263344	1942	1941	1943	1941	1991
430	20241128	113900	842397260	1940	1936	1940	1936	1873
431	20241128	113800	838765241	1936	1936	1936	1936	0
432	20241128	113700	838765241	1936	1938	1938	1936	916
433	20241128	113600	836990037	1938	1938	1938	1938	4
434	20241128	113500	836982285	1935	1935	1935	1935	400
435	20241128	113400	836208285	1935	1936	1937	1935	600
436	20241128	113300	835046867	1937	1937	1937	1937	30
437	20241128	113200	834988757	1938	1938	1938	1938	1
438	20241128	113100	834986819	1938	1938	1938	1938	200
439	20241128	113000	834599219	1939	1939	1939	1939	0
440	20241128	112900	834599219	1939	1939	1939	1939	800
441	20241128	112800	833048019	1936	1936	1936	1936	1047
442	20241128	112700	831021027	1936	1936	1936	1936	1021
443	20241128	112600	829044371	1939	1939	1939	1939	1000
444	20241128	112500	827105371	1939	1939	1939	1939	678
445	20241128	112400	825790729	1938	1938	1938	1938	200
446	20241128	112300	825403129	1939	1939	1939	1939	32
447	20241128	112200	825341081	1935	1935	1935	1935	10
448	20241128	112100	825321731	1938	1931	1938	1931	3341
449	20241128	112000	818857723	1931	1931	1931	1931	2
450	20241128	111900	818853861	1932	1932	1932	1932	100
451	20241128	111800	818660661	1934	1932	1934	1932	103
452	20241128	111700	818461543	1931	1932	1932	1931	2217
453	20241128	111600	814180299	1933	1934	1934	1933	38
454	20241128	111500	814106837	1935	1932	1935	1932	342
455	20241128	111400	813446007	1932	1932	1932	1932	66
456	20241128	111300	813318495	1932	1933	1933	1932	1010
457	20241128	111200	811367165	1932	1932	1932	1932	49
458	20241128	111100	811272497	1932	1932	1932	1932	1048
459	20241128	111000	809247761	1932	1933	1933	1932	3000
460	20241128	110900	803449761	1934	1934	1934	1934	2009
461	20241128	110800	799564355	1935	1935	1935	1935	1567
462	20241128	110700	796532210	1934	1933	1935	1933	4189
463	20241128	110600	788430127	1932	1917	1933	1917	5175
464	20241128	110500	778462775	1917	1917	1917	1917	500
465	20241128	110400	777504275	1916	1916	1916	1916	0
466	20241128	110300	777504275	1916	1919	1919	1916	6153
467	20241128	110200	765703027	1920	1921	1921	1920	3100
468	20241128	110100	759749027	1922	1924	1924	1922	4828
469	20241128	110000	750465955	1924	1924	1924	1924	1100
470	20241128	105900	748349555	1924	1924	1924	1924	0
471	20241128	105800	748349555	1924	1925	1925	1924	387
472	20241128	105700	747604682	1925	1925	1925	1925	0
473	20241128	105600	747604682	1925	1925	1925	1925	480
474	20241128	105500	746680682	1925	1925	1925	1925	0
475	20241128	105400	746680682	1925	1926	1928	1925	1002
476	20241128	105300	744751819	1923	1920	1923	1920	1412
477	20241128	105200	742039744	1921	1917	1921	1917	1699
478	20241128	105100	738778765	1916	1911	1916	1910	1457
479	20241128	105000	735993555	1912	1914	1915	1912	4356
480	20241128	104900	727658980	1915	1917	1917	1915	3602
481	20241128	104800	720759073	1917	1917	1917	1917	1615
482	20241128	104700	717663118	1918	1918	1918	1918	0
483	20241128	104600	717663118	1918	1918	1918	1918	50
484	20241128	104500	717567218	1923	1918	1923	1918	1157
485	20241128	104400	715348067	1919	1920	1920	1919	1270
486	20241128	104300	712910607	1919	1920	1920	1919	700
487	20241128	104200	711567300	1920	1920	1920	1920	0
488	20241128	104100	711567300	1920	1920	1920	1920	140
489	20241128	104000	711298500	1919	1919	1921	1919	66
490	20241128	103900	711171826	1919	1920	1920	1919	1265
491	20241128	103800	708743362	1920	1927	1927	1920	1008
492	20241128	103700	706807163	1927	1926	1927	1919	5664
493	20241128	103600	695926860	1927	1927	1927	1927	529
494	20241128	103500	694907477	1927	1926	1927	1924	1710
495	20241128	103400	691615463	1926	1925	1926	1922	873
496	20241128	103300	689934735	1925	1926	1926	1923	330
497	20241128	103200	689299529	1923	1927	1927	1920	1302
498	20241128	103100	686797791	1926	1926	1926	1926	11
499	20241128	103000	686776605	1930	1930	1930	1930	1
500	20241128	102900	686774675	1936	1936	1936	1936	50
501	20241128	102800	686677875	1938	1926	1938	1922	421
502	20241128	102700	685867082	1923	1923	1923	1923	101
503	20241128	102600	685672859	1926	1935	1935	1926	27583
504	20241128	102500	632487002	1935	1939	1939	1935	22500
505	20241128	102400	588948084	1939	1939	1939	1939	1
506	20241128	102300	588946145	1943	1943	1943	1943	0
507	20241128	102200	588946145	1943	1941	1943	1941	1265
508	20241128	102100	586488735	1941	1941	1941	1941	0
509	20241128	102000	586488735	1941	1934	1941	1932	1428
510	20241128	101900	583727541	1932	1932	1932	1932	0
511	20241128	101800	583727541	1932	1932	1932	1932	26
512	20241128	101700	583677309	1948	1948	1948	1948	0
513	20241128	101600	583677309	1948	1934	1948	1934	2229
514	20241128	101500	579357391	1935	1948	1948	1935	1512
515	20241128	101400	576430560	1935	1936	1936	1935	262
516	20241128	101300	575923536	1934	1940	1950	1934	1750
517	20241128	101200	572528153	1940	1951	1951	1940	2094
518	20241128	101100	568452958	1952	1940	1952	1940	10321
519	20241128	101000	548329019	1940	1945	1952	1940	7336
520	20241128	100900	534011827	1939	1944	1951	1939	1213
521	20241128	100800	531658611	1939	1939	1950	1937	10948
522	20241128	100700	510337946	1939	1935	1940	1935	9250
523	20241128	100600	492418403	1935	1927	1935	1927	5
524	20241128	100500	492408752	1936	1937	1937	1936	832
525	20241128	100400	490797468	1938	1935	1938	1925	1250
526	20241128	100300	488386726	1936	1939	1939	1936	2975
527	20241128	100200	482624003	1939	1930	1939	1930	11995
528	20241128	100100	459416049	1929	1925	1929	1925	918
529	20241128	100000	457645645	1925	1924	1928	1920	8651
530	20241128	095900	440989865	1924	1924	1924	1924	200
531	20241128	095800	440605065	1925	1924	1925	1924	838
532	20241128	095700	438992015	1924	1919	1924	1919	452
533	20241128	095600	438123936	1919	1919	1919	1919	300
534	20241128	095500	437548236	1925	1926	1926	1917	437
535	20241128	095400	436706683	1925	1925	1925	1925	22
536	20241128	095300	436664333	1925	1925	1925	1925	300
537	20241128	095200	436086833	1924	1921	1924	1914	328
538	20241128	095100	435457496	1920	1914	1920	1913	1644
539	20241128	095000	432311991	1914	1915	1915	1914	1100
540	20241128	094900	430206391	1914	1914	1914	1914	1
541	20241128	094800	430204477	1922	1915	1922	1913	1547
542	20241128	094700	427238521	1915	1917	1917	1915	576
543	20241128	094600	426135479	1920	1927	1927	1920	105
544	20241128	094500	425933855	1929	1925	1929	1924	4984
545	20241128	094400	416341963	1925	1928	1928	1925	550
546	20241128	094300	415283063	1928	1931	1935	1928	2811
547	20241128	094200	409857399	1931	1935	1936	1931	2531
548	20241128	094100	404968033	1935	1935	1935	1935	18066
549	20241128	094000	370010323	1929	1934	1935	1929	1319
550	20241128	093900	367460402	1929	1934	1935	1928	4250
551	20241128	093800	359250346	1938	1925	1938	1925	12489
552	20241128	093700	335115679	1924	1921	1924	1921	3809
553	20241128	093600	327798219	1914	1921	1921	1914	11254
554	20241128	093500	306191476	1930	1930	1930	1930	71
555	20241128	093400	306054446	1930	1930	1930	1921	1680
556	20241128	093300	302825227	1930	1930	1930	1930	106
557	20241128	093200	302620647	1930	1933	1933	1920	423
558	20241128	093100	301806787	1934	1913	1934	1913	21242
559	20241128	093000	261027906	1914	1904	1914	1897	5228
560	20241128	092900	251093663	1902	1915	1915	1902	5739
561	20241128	092800	240165631	1916	1916	1917	1910	748
562	20241128	092700	238733634	1916	1911	1916	1910	124
563	20241128	092600	238496691	1915	1911	1916	1911	3291
564	20241128	092500	232195045	1910	1911	1914	1910	2024
565	20241128	092400	228321990	1906	1914	1914	1903	3690
566	20241128	092300	221264979	1914	1907	1914	1893	7093
567	20241128	092200	207728321	1907	1892	1907	1892	7018
568	20241128	092100	194403769	1886	1887	1892	1886	1286
569	20241128	092000	191977279	1887	1888	1894	1887	2097
570	20241128	091900	188018563	1888	1900	1900	1888	611
571	20241128	091800	186861564	1900	1889	1900	1889	310
572	20241128	091700	186275774	1890	1899	1899	1890	998
573	20241128	091600	184385072	1899	1891	1899	1891	1820
574	20241128	091500	180936195	1891	1892	1892	1891	3
575	20241128	091400	180930520	1884	1892	1892	1884	8003
576	20241128	091300	165818392	1893	1900	1908	1893	2581
577	20241128	091200	160925694	1909	1914	1914	1899	5066
578	20241128	091100	151295168	1911	1905	1913	1898	5276
579	20241128	091000	141247582	1897	1909	1909	1896	1815
580	20241128	090900	137799684	1909	1905	1909	1897	2651
581	20241128	090800	132755497	1908	1901	1908	1900	22195
582	20241128	090700	90516062	1901	1898	1902	1898	8042
583	20241128	090600	75228214	1889	1900	1901	1889	2113
584	20241128	090500	71217920	1900	1898	1900	1898	33
585	20241128	090400	71155261	1888	1892	1906	1888	5297
586	20241128	090300	61139933	1892	1871	1892	1871	6817
587	20241128	090200	48285155	1877	1869	1877	1869	491
588	20241128	090100	47367364	1877	1874	1877	1874	460
589	20241128	090000	46503947	1856	1856	1859	1855	23648