KissMeData/060310/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194200	422078762	1945	1945	1945	1945	5429
3	20241203	194100	422078762	1945	1945	1945	1945	0
4	20241203	194000	422078762	1945	1945	1945	1945	0
5	20241203	193900	422078762	1945	1945	1945	1945	0
6	20241203	193800	422078762	1945	1945	1945	1945	0
7	20241203	193700	422078762	1945	1945	1945	1945	0
8	20241203	193600	422078762	1945	1945	1945	1945	0
9	20241203	193500	422078762	1945	1945	1945	1945	0
10	20241203	193400	422078762	1945	1945	1945	1945	0
11	20241203	193300	422078762	1945	1945	1945	1945	0
12	20241203	193200	422078762	1945	1945	1945	1945	0
13	20241203	193100	422078762	1945	1945	1945	1945	0
14	20241203	193000	422078762	1945	1945	1945	1945	0
15	20241203	192900	422078762	1945	1945	1945	1945	0
16	20241203	192800	422078762	1945	1945	1945	1945	0
17	20241203	192700	422078762	1945	1945	1945	1945	0
18	20241203	192600	422078762	1945	1945	1945	1945	0
19	20241203	192500	422078762	1945	1945	1945	1945	0
20	20241203	192400	422078762	1945	1945	1945	1945	0
21	20241203	192300	422078762	1945	1945	1945	1945	0
22	20241203	192200	422078762	1945	1945	1945	1945	0
23	20241203	192100	422078762	1945	1945	1945	1945	0
24	20241203	192000	422078762	1945	1945	1945	1945	0
25	20241203	191900	422078762	1945	1945	1945	1945	0
26	20241203	191800	422078762	1945	1945	1945	1945	0
27	20241203	191700	422078762	1945	1945	1945	1945	0
28	20241203	191600	422078762	1945	1945	1945	1945	0
29	20241203	191500	422078762	1945	1945	1945	1945	0
30	20241203	191400	422078762	1945	1945	1945	1945	0
31	20241203	191300	422078762	1945	1945	1945	1945	0
32	20241203	191200	422078762	1945	1945	1945	1945	5429
33	20241203	191100	422078762	1945	1945	1945	1945	0
34	20241203	191000	422078762	1945	1945	1945	1945	0
35	20241203	190900	422078762	1945	1945	1945	1945	0
36	20241203	190800	422078762	1945	1945	1945	1945	0
37	20241203	190700	422078762	1945	1945	1945	1945	0
38	20241203	190600	422078762	1945	1945	1945	1945	0
39	20241203	190500	422078762	1945	1945	1945	1945	0
40	20241203	190400	422078762	1945	1945	1945	1945	0
41	20241203	190300	422078762	1945	1945	1945	1945	0
42	20241203	190200	422078762	1945	1945	1945	1945	0
43	20241203	190100	422078762	1945	1945	1945	1945	0
44	20241203	190000	422078762	1945	1945	1945	1945	0
45	20241203	185900	422078762	1945	1945	1945	1945	0
46	20241203	185800	422078762	1945	1945	1945	1945	0
47	20241203	185700	422078762	1945	1945	1945	1945	0
48	20241203	185600	422078762	1945	1945	1945	1945	0
49	20241203	185500	422078762	1945	1945	1945	1945	0
50	20241203	185400	422078762	1945	1945	1945	1945	0
51	20241203	185300	422078762	1945	1945	1945	1945	0
52	20241203	185200	422078762	1945	1945	1945	1945	0
53	20241203	185100	422078762	1945	1945	1945	1945	0
54	20241203	185000	422078762	1945	1945	1945	1945	0
55	20241203	184900	422078762	1945	1945	1945	1945	0
56	20241203	184800	422078762	1945	1945	1945	1945	0
57	20241203	184700	422078762	1945	1945	1945	1945	0
58	20241203	184600	422078762	1945	1945	1945	1945	0
59	20241203	184500	422078762	1945	1945	1945	1945	0
60	20241203	184400	422078762	1945	1945	1945	1945	0
61	20241203	184300	422078762	1945	1945	1945	1945	0
62	20241203	184200	422078762	1945	1945	1945	1945	5429
63	20241203	184100	422078762	1945	1945	1945	1945	0
64	20241203	184000	422078762	1945	1945	1945	1945	0
65	20241203	183900	422078762	1945	1945	1945	1945	0
66	20241203	183800	422078762	1945	1945	1945	1945	0
67	20241203	183700	422078762	1945	1945	1945	1945	0
68	20241203	183600	422078762	1945	1945	1945	1945	0
69	20241203	183500	422078762	1945	1945	1945	1945	0
70	20241203	183400	422078762	1945	1945	1945	1945	0
71	20241203	183300	422078762	1945	1945	1945	1945	0
72	20241203	183200	422078762	1945	1945	1945	1945	0
73	20241203	183100	422078762	1945	1945	1945	1945	0
74	20241203	183000	422078762	1945	1945	1945	1945	0
75	20241203	182900	422078762	1945	1945	1945	1945	0
76	20241203	182800	422078762	1945	1945	1945	1945	0
77	20241203	182700	422078762	1945	1945	1945	1945	0
78	20241203	182600	422078762	1945	1945	1945	1945	0
79	20241203	182500	422078762	1945	1945	1945	1945	0
80	20241203	182400	422078762	1945	1945	1945	1945	0
81	20241203	182300	422078762	1945	1945	1945	1945	0
82	20241203	182200	422078762	1945	1945	1945	1945	0
83	20241203	182100	422078762	1945	1945	1945	1945	0
84	20241203	182000	422078762	1945	1945	1945	1945	0
85	20241203	181900	422078762	1945	1945	1945	1945	0
86	20241203	181800	422078762	1945	1945	1945	1945	0
87	20241203	181700	422078762	1945	1945	1945	1945	0
88	20241203	181600	422078762	1945	1945	1945	1945	0
89	20241203	181500	422078762	1945	1945	1945	1945	0
90	20241203	181400	422078762	1945	1945	1945	1945	0
91	20241203	181300	422078762	1945	1945	1945	1945	0
92	20241203	181200	422078762	1945	1945	1945	1945	5429
93	20241203	181100	422078762	1945	1945	1945	1945	0
94	20241203	181000	422078762	1945	1945	1945	1945	0
95	20241203	180900	422078762	1945	1945	1945	1945	0
96	20241203	180800	422078762	1945	1945	1945	1945	0
97	20241203	180700	422078762	1945	1945	1945	1945	0
98	20241203	180600	422078762	1945	1945	1945	1945	0
99	20241203	180500	422078762	1945	1945	1945	1945	0
100	20241203	180400	422078762	1945	1945	1945	1945	0
101	20241203	180300	422078762	1945	1945	1945	1945	0
102	20241203	180200	422078762	1945	1945	1945	1945	0
103	20241203	180100	422078762	1945	1945	1945	1945	0
104	20241203	180000	422078762	1945	1945	1945	1945	0
105	20241203	175900	422078762	1945	1945	1945	1945	0
106	20241203	175800	422078762	1945	1945	1945	1945	0
107	20241203	175700	422078762	1945	1945	1945	1945	0
108	20241203	175600	422078762	1945	1945	1945	1945	0
109	20241203	175500	422078762	1945	1945	1945	1945	0
110	20241203	175400	422078762	1945	1945	1945	1945	0
111	20241203	175300	422078762	1945	1945	1945	1945	0
112	20241203	175200	422078762	1945	1945	1945	1945	0
113	20241203	175100	422078762	1945	1945	1945	1945	0
114	20241203	175000	422078762	1945	1945	1945	1945	0
115	20241203	174900	422078762	1945	1945	1945	1945	0
116	20241203	174800	422078762	1945	1945	1945	1945	0
117	20241203	174700	422078762	1945	1945	1945	1945	0
118	20241203	174600	422078762	1945	1945	1945	1945	0
119	20241203	174500	422078762	1945	1945	1945	1945	0
120	20241203	174400	422078762	1945	1945	1945	1945	0
121	20241203	174300	422078762	1945	1945	1945	1945	0
122	20241203	174200	422078762	1945	1945	1945	1945	5429
123	20241203	174100	422078762	1945	1945	1945	1945	0
124	20241203	174000	422078762	1945	1945	1945	1945	0
125	20241203	173900	422078762	1945	1945	1945	1945	0
126	20241203	173800	422078762	1945	1945	1945	1945	0
127	20241203	173700	422078762	1945	1945	1945	1945	0
128	20241203	173600	422078762	1945	1945	1945	1945	0
129	20241203	173500	422078762	1945	1945	1945	1945	0
130	20241203	173400	422078762	1945	1945	1945	1945	0
131	20241203	173300	422078762	1945	1945	1945	1945	0
132	20241203	173200	422078762	1945	1945	1945	1945	0
133	20241203	173100	422078762	1945	1945	1945	1945	0
134	20241203	173000	422078762	1945	1945	1945	1945	0
135	20241203	172900	422078762	1945	1945	1945	1945	0
136	20241203	172800	422078762	1945	1945	1945	1945	0
137	20241203	172700	422078762	1945	1945	1945	1945	0
138	20241203	172600	422078762	1945	1945	1945	1945	0
139	20241203	172500	422078762	1945	1945	1945	1945	0
140	20241203	172400	422078762	1945	1945	1945	1945	0
141	20241203	172300	422078762	1945	1945	1945	1945	0
142	20241203	172200	422078762	1945	1945	1945	1945	0
143	20241203	172100	422078762	1945	1945	1945	1945	0
144	20241203	172000	422078762	1945	1945	1945	1945	0
145	20241203	171900	422078762	1945	1945	1945	1945	0
146	20241203	171800	422078762	1945	1945	1945	1945	0
147	20241203	171700	422078762	1945	1945	1945	1945	0
148	20241203	171600	422078762	1945	1945	1945	1945	0
149	20241203	171500	422078762	1945	1945	1945	1945	0
150	20241203	171400	422078762	1945	1945	1945	1945	0
151	20241203	171300	422078762	1945	1945	1945	1945	0
152	20241203	171200	422078762	1945	1945	1945	1945	5429
153	20241203	171100	422078762	1945	1945	1945	1945	0
154	20241203	171000	422078762	1945	1945	1945	1945	0
155	20241203	170900	422078762	1945	1945	1945	1945	0
156	20241203	170800	422078762	1945	1945	1945	1945	0
157	20241203	170700	422078762	1945	1945	1945	1945	0
158	20241203	170600	422078762	1945	1945	1945	1945	0
159	20241203	170500	422078762	1945	1945	1945	1945	0
160	20241203	170400	422078762	1945	1945	1945	1945	0
161	20241203	170300	422078762	1945	1945	1945	1945	0
162	20241203	170200	422078762	1945	1945	1945	1945	0
163	20241203	170100	422078762	1945	1945	1945	1945	0
164	20241203	170000	422078762	1945	1945	1945	1945	0
165	20241203	165900	422078762	1945	1945	1945	1945	0
166	20241203	165800	422078762	1945	1945	1945	1945	0
167	20241203	165700	422078762	1945	1945	1945	1945	0
168	20241203	165600	422078762	1945	1945	1945	1945	0
169	20241203	165500	422078762	1945	1945	1945	1945	0
170	20241203	165400	422078762	1945	1945	1945	1945	0
171	20241203	165300	422078762	1945	1945	1945	1945	0
172	20241203	165200	422078762	1945	1945	1945	1945	0
173	20241203	165100	422078762	1945	1945	1945	1945	0
174	20241203	165000	422078762	1945	1945	1945	1945	0
175	20241203	164900	422078762	1945	1945	1945	1945	0
176	20241203	164800	422078762	1945	1945	1945	1945	0
177	20241203	164700	422078762	1945	1945	1945	1945	0
178	20241203	164600	422078762	1945	1945	1945	1945	0
179	20241203	164500	422078762	1945	1945	1945	1945	0
180	20241203	164400	422078762	1945	1945	1945	1945	0
181	20241203	164300	422078762	1945	1945	1945	1945	0
182	20241203	164200	422078762	1945	1945	1945	1945	5429
183	20241203	164100	422078762	1945	1945	1945	1945	0
184	20241203	164000	422078762	1945	1945	1945	1945	0
185	20241203	163900	422078762	1945	1945	1945	1945	0
186	20241203	163800	422078762	1945	1945	1945	1945	0
187	20241203	163700	422078762	1945	1945	1945	1945	0
188	20241203	163600	422078762	1945	1945	1945	1945	0
189	20241203	163500	422078762	1945	1945	1945	1945	0
190	20241203	163400	422078762	1945	1945	1945	1945	0
191	20241203	163300	422078762	1945	1945	1945	1945	0
192	20241203	163200	422078762	1945	1945	1945	1945	0
193	20241203	163100	422078762	1945	1945	1945	1945	0
194	20241203	163000	422078762	1945	1945	1945	1945	0
195	20241203	162900	422078762	1945	1945	1945	1945	0
196	20241203	162800	422078762	1945	1945	1945	1945	0
197	20241203	162700	422078762	1945	1945	1945	1945	0
198	20241203	162600	422078762	1945	1945	1945	1945	0
199	20241203	162500	422078762	1945	1945	1945	1945	0
200	20241203	162400	422078762	1945	1945	1945	1945	0
201	20241203	162300	422078762	1945	1945	1945	1945	0
202	20241203	162200	422078762	1945	1945	1945	1945	0
203	20241203	162100	422078762	1945	1945	1945	1945	0
204	20241203	162000	422078762	1945	1945	1945	1945	0
205	20241203	161900	422078762	1945	1945	1945	1945	0
206	20241203	161800	422078762	1945	1945	1945	1945	0
207	20241203	161700	422078762	1945	1945	1945	1945	0
208	20241203	161600	422078762	1945	1945	1945	1945	0
209	20241203	161500	422078762	1945	1945	1945	1945	0
210	20241203	161400	422078762	1945	1945	1945	1945	0
211	20241203	161300	422078762	1945	1945	1945	1945	0
212	20241203	161200	422078762	1945	1945	1945	1945	5429
213	20241203	161100	422078762	1945	1945	1945	1945	0
214	20241203	161000	422078762	1945	1945	1945	1945	0
215	20241203	160900	422078762	1945	1945	1945	1945	0
216	20241203	160800	422078762	1945	1945	1945	1945	0
217	20241203	160700	422078762	1945	1945	1945	1945	0
218	20241203	160600	422078762	1945	1945	1945	1945	0
219	20241203	160500	422078762	1945	1945	1945	1945	0
220	20241203	160400	422078762	1945	1945	1945	1945	0
221	20241203	160300	422078762	1945	1945	1945	1945	0
222	20241203	160200	422078762	1945	1945	1945	1945	0
223	20241203	160100	422078762	1945	1945	1945	1945	0
224	20241203	160000	422078762	1945	1945	1945	1945	0
225	20241203	155900	422078762	1945	1945	1945	1945	0
226	20241203	155800	422078762	1945	1945	1945	1945	0
227	20241203	155700	422078762	1945	1945	1945	1945	0
228	20241203	155600	422078762	1945	1945	1945	1945	0
229	20241203	155500	422078762	1945	1945	1945	1945	0
230	20241203	155400	422078762	1945	1945	1945	1945	0
231	20241203	155300	422078762	1945	1945	1945	1945	0
232	20241203	155200	422078762	1945	1945	1945	1945	0
233	20241203	155100	422078762	1945	1945	1945	1945	0
234	20241203	155000	422078762	1945	1945	1945	1945	0
235	20241203	154900	422078762	1945	1945	1945	1945	0
236	20241203	154800	422078762	1945	1945	1945	1945	0
237	20241203	154700	422078762	1945	1945	1945	1945	0
238	20241203	154600	422078762	1945	1945	1945	1945	0
239	20241203	154500	422078762	1945	1945	1945	1945	0
240	20241203	154400	422078762	1945	1945	1945	1945	0
241	20241203	154300	422078762	1945	1945	1945	1945	0
242	20241203	154200	422078762	1945	1945	1945	1945	5429
243	20241203	154100	422078762	1945	1945	1945	1945	0
244	20241203	154000	422078762	1945	1945	1945	1945	0
245	20241203	153900	422078762	1945	1945	1945	1945	0
246	20241203	153800	422078762	1945	1945	1945	1945	0
247	20241203	153700	422078762	1945	1945	1945	1945	0
248	20241203	153600	422078762	1945	1945	1945	1945	0
249	20241203	153500	422078762	1945	1945	1945	1945	0
250	20241203	153400	422078762	1945	1945	1945	1945	0
251	20241203	153300	422078762	1945	1945	1945	1945	0
252	20241203	153200	422078762	1945	1945	1945	1945	0
253	20241203	153100	422078762	1945	1945	1945	1945	0
254	20241203	153000	422078762	1945	1945	1945	1945	5429
255	20241203	152900	411519357	1951	1951	1951	1951	0
256	20241203	152800	411519357	1951	1951	1951	1951	0
257	20241203	152700	411519357	1951	1951	1951	1951	0
258	20241203	152600	411519357	1951	1951	1951	1951	0
259	20241203	152500	411519357	1951	1951	1951	1951	0
260	20241203	152400	411519357	1951	1951	1951	1951	0
261	20241203	152300	411519357	1951	1951	1951	1951	0
262	20241203	152200	411519357	1951	1951	1951	1951	0
263	20241203	152100	411519357	1951	1951	1951	1951	0
264	20241203	152000	411519357	1951	1951	1951	1951	0
265	20241203	151900	411519357	1951	1950	1951	1950	2786
266	20241203	151800	406084112	1950	1950	1950	1950	5
267	20241203	151700	406074362	1950	1951	1951	1950	6
268	20241203	151600	406062661	1950	1950	1950	1950	1003
269	20241203	151500	404106811	1950	1951	1951	1944	1302
270	20241203	151400	401575465	1945	1951	1951	1945	6674
271	20241203	151300	388592975	1947	1951	1951	1947	5095
272	20241203	151200	378671506	1951	1948	1951	1948	338
273	20241203	151100	378013076	1948	1950	1951	1948	6880
274	20241203	151000	364607108	1951	1951	1951	1949	102
275	20241203	150900	364408306	1949	1951	1951	1949	613
276	20241203	150800	363212543	1951	1951	1951	1951	0
277	20241203	150700	363212543	1951	1951	1951	1951	0
278	20241203	150600	363212543	1951	1951	1952	1949	2791
279	20241203	150500	357771088	1952	1952	1952	1952	0
280	20241203	150400	357771088	1952	1952	1952	1952	1
281	20241203	150300	357769136	1952	1951	1952	1951	34
282	20241203	150200	357702770	1952	1951	1952	1951	47
283	20241203	150100	357611063	1952	1952	1952	1952	0
284	20241203	150000	357611063	1952	1952	1952	1952	0
285	20241203	145900	357611063	1952	1952	1952	1952	0
286	20241203	145800	357611063	1952	1951	1952	1951	627
287	20241203	145700	356387785	1952	1952	1952	1952	40
288	20241203	145600	356309705	1952	1952	1952	1952	20
289	20241203	145500	356270665	1952	1952	1952	1952	10
290	20241203	145400	356251145	1952	1952	1952	1952	0
291	20241203	145300	356251145	1952	1952	1952	1952	0
292	20241203	145200	356251145	1952	1951	1952	1951	622
293	20241203	145100	355037603	1951	1951	1951	1951	2
294	20241203	145000	355033701	1949	1951	1951	1949	4000
295	20241203	144900	347235115	1952	1952	1952	1952	0
296	20241203	144800	347235115	1952	1950	1952	1950	491
297	20241203	144700	346277663	1952	1952	1952	1952	0
298	20241203	144600	346277663	1952	1952	1952	1952	0
299	20241203	144500	346277663	1952	1950	1952	1950	1645
300	20241203	144400	343069911	1951	1951	1951	1951	0
301	20241203	144300	343069911	1951	1951	1951	1951	5
302	20241203	144200	343060156	1950	1951	1951	1950	947
303	20241203	144100	341213359	1952	1952	1952	1952	0
304	20241203	144000	341213359	1952	1952	1952	1952	1
305	20241203	143900	341211407	1952	1950	1952	1950	421
306	20241203	143800	340390455	1952	1951	1952	1950	762
307	20241203	143700	338904081	1952	1952	1952	1952	0
308	20241203	143600	338904081	1952	1952	1952	1952	5
309	20241203	143500	338894321	1952	1952	1952	1952	50
310	20241203	143400	338796721	1951	1951	1951	1951	2
311	20241203	143300	338792819	1952	1952	1952	1952	0
312	20241203	143200	338792819	1952	1952	1952	1952	0
313	20241203	143100	338792819	1952	1952	1952	1952	0
314	20241203	143000	338792819	1952	1952	1952	1952	0
315	20241203	142900	338792819	1952	1952	1952	1952	0
316	20241203	142800	338792819	1952	1952	1952	1952	1
317	20241203	142700	338790867	1951	1951	1951	1951	1310
318	20241203	142600	336235057	1952	1952	1952	1952	10
319	20241203	142500	336215537	1952	1952	1952	1952	1
320	20241203	142400	336213585	1952	1952	1952	1952	1
321	20241203	142300	336211633	1952	1952	1952	1952	50
322	20241203	142200	336114033	1952	1952	1952	1952	10
323	20241203	142100	336094513	1952	1952	1952	1952	70
324	20241203	142000	335957873	1952	1952	1952	1952	0
325	20241203	141900	335957873	1952	1952	1952	1952	0
326	20241203	141800	335957873	1952	1952	1952	1952	1
327	20241203	141700	335955921	1951	1951	1951	1951	72
328	20241203	141600	335815449	1952	1952	1952	1952	0
329	20241203	141500	335815449	1952	1952	1952	1952	27
330	20241203	141400	335762745	1951	1951	1951	1951	1629
331	20241203	141300	332584566	1951	1951	1951	1951	71
332	20241203	141200	332446045	1950	1950	1950	1950	1
333	20241203	141100	332444095	1951	1951	1951	1951	410
334	20241203	141000	331644185	1951	1951	1951	1950	153
335	20241203	140900	331345734	1951	1950	1951	1950	226
336	20241203	140800	330905033	1950	1950	1950	1950	244
337	20241203	140700	330429233	1950	1949	1950	1949	9
338	20241203	140600	330411689	1950	1950	1950	1950	6
339	20241203	140500	330399989	1951	1951	1951	1951	0
340	20241203	140400	330399989	1951	1951	1951	1951	0
341	20241203	140300	330399989	1951	1951	1951	1951	0
342	20241203	140200	330399989	1951	1951	1951	1951	0
343	20241203	140100	330399989	1951	1951	1951	1951	3
344	20241203	140000	330394136	1951	1951	1951	1951	0
345	20241203	135900	330394136	1951	1951	1951	1951	1
346	20241203	135800	330392185	1949	1949	1949	1949	0
347	20241203	135700	330392185	1949	1949	1949	1949	50
348	20241203	135600	330294735	1951	1951	1951	1951	0
349	20241203	135500	330294735	1951	1951	1951	1951	30
350	20241203	135400	330236205	1949	1949	1949	1949	0
351	20241203	135300	330236205	1949	1949	1949	1949	0
352	20241203	135200	330236205	1949	1949	1949	1949	1001
353	20241203	135100	328285256	1951	1951	1951	1951	0
354	20241203	135000	328285256	1951	1951	1951	1951	0
355	20241203	134900	328285256	1951	1951	1951	1951	0
356	20241203	134800	328285256	1951	1951	1951	1951	1
357	20241203	134700	328283305	1951	1949	1951	1949	6
358	20241203	134600	328271605	1952	1952	1952	1952	1
359	20241203	134500	328269653	1950	1950	1950	1950	242
360	20241203	134400	327797753	1952	1952	1952	1952	1
361	20241203	134300	327795801	1950	1947	1950	1947	823
362	20241203	134200	326191076	1947	1948	1950	1947	952
363	20241203	134100	324336579	1948	1948	1948	1948	4774
364	20241203	134000	315036827	1949	1949	1949	1949	50
365	20241203	133900	314939377	1950	1950	1950	1950	86
366	20241203	133800	314771677	1952	1952	1952	1952	0
367	20241203	133700	314771677	1952	1951	1952	1951	310
368	20241203	133600	314166866	1949	1951	1951	1949	851
369	20241203	133500	312508265	1951	1951	1951	1950	106
370	20241203	133400	312301549	1951	1951	1952	1951	387
371	20241203	133300	311546510	1949	1949	1949	1949	1930
372	20241203	133200	307784940	1950	1950	1950	1950	281
373	20241203	133100	307236990	1950	1950	1950	1950	350
374	20241203	133000	306554490	1950	1950	1950	1950	16
375	20241203	132900	306523290	1950	1950	1950	1950	600
376	20241203	132800	305353290	1950	1950	1950	1950	73
377	20241203	132700	305210940	1952	1950	1952	1950	103
378	20241203	132600	305009887	1952	1950	1952	1950	1009
379	20241203	132500	303042319	1952	1952	1952	1952	0
380	20241203	132400	303042319	1952	1952	1952	1952	73
381	20241203	132300	302899823	1951	1951	1952	1951	217
382	20241203	132200	302476328	1953	1951	1953	1951	9
383	20241203	132100	302458753	1953	1953	1953	1953	0
384	20241203	132000	302458753	1953	1953	1953	1953	1
385	20241203	131900	302456800	1950	1950	1950	1950	0
386	20241203	131800	302456800	1950	1952	1952	1950	1500
387	20241203	131700	299531231	1952	1952	1952	1952	0
388	20241203	131600	299531231	1952	1952	1952	1952	0
389	20241203	131500	299531231	1952	1952	1952	1952	37
390	20241203	131400	299459007	1952	1952	1952	1952	1
391	20241203	131300	299457055	1953	1953	1953	1953	1
392	20241203	131200	299455102	1950	1951	1951	1950	2000
393	20241203	131100	295554945	1951	1951	1951	1951	2000
394	20241203	131000	291652945	1953	1953	1953	1953	0
395	20241203	130900	291652945	1953	1953	1953	1953	465
396	20241203	130800	290744800	1951	1950	1951	1949	2000
397	20241203	130700	286845716	1951	1951	1951	1951	58
398	20241203	130600	286732558	1954	1954	1954	1954	0
399	20241203	130500	286732558	1954	1953	1954	1953	2
400	20241203	130400	286728651	1953	1953	1953	1953	0
401	20241203	130300	286728651	1953	1953	1954	1953	56
402	20241203	130200	286619242	1954	1954	1954	1954	0
403	20241203	130100	286619242	1954	1954	1954	1954	0
404	20241203	130000	286619242	1954	1954	1954	1954	100
405	20241203	125900	286423842	1949	1952	1952	1949	8480
406	20241203	125800	269889721	1954	1954	1954	1954	0
407	20241203	125700	269889721	1954	1954	1954	1954	0
408	20241203	125600	269889721	1954	1954	1954	1954	0
409	20241203	125500	269889721	1954	1954	1954	1954	0
410	20241203	125400	269889721	1954	1954	1954	1954	201
411	20241203	125300	269496967	1955	1955	1955	1955	0
412	20241203	125200	269496967	1955	1955	1955	1955	20
413	20241203	125100	269457867	1955	1954	1955	1954	2
414	20241203	125000	269453958	1955	1955	1955	1955	0
415	20241203	124900	269453958	1955	1955	1955	1955	0
416	20241203	124800	269453958	1955	1955	1955	1955	0
417	20241203	124700	269453958	1955	1955	1955	1955	3
418	20241203	124600	269448093	1955	1955	1955	1955	0
419	20241203	124500	269448093	1955	1955	1955	1955	0
420	20241203	124400	269448093	1955	1955	1955	1955	67
421	20241203	124300	269317108	1956	1956	1956	1956	0
422	20241203	124200	269317108	1956	1956	1956	1956	1
423	20241203	124100	269315152	1955	1955	1955	1955	0
424	20241203	124000	269315152	1955	1955	1955	1955	568
425	20241203	123900	268204712	1950	1950	1950	1950	200
426	20241203	123800	267814712	1950	1950	1950	1950	0
427	20241203	123700	267814712	1950	1950	1950	1950	0
428	20241203	123600	267814712	1950	1951	1951	1950	172
429	20241203	123500	267479302	1951	1951	1951	1951	0
430	20241203	123400	267479302	1951	1951	1951	1951	50
431	20241203	123300	267381752	1957	1957	1957	1957	2
432	20241203	123200	267377838	1950	1950	1950	1950	0
433	20241203	123100	267377838	1950	1951	1951	1950	2269
434	20241203	123000	262953278	1950	1952	1952	1950	3000
435	20241203	122900	257100834	1957	1957	1957	1957	19
436	20241203	122800	257063651	1957	1957	1957	1957	0
437	20241203	122700	257063651	1957	1957	1957	1957	2
438	20241203	122600	257059737	1953	1953	1953	1953	15
439	20241203	122500	257030442	1957	1957	1957	1957	0
440	20241203	122400	257030442	1957	1957	1957	1957	4
441	20241203	122300	257022614	1957	1957	1957	1957	0
442	20241203	122200	257022614	1957	1957	1957	1957	7
443	20241203	122100	257008915	1957	1957	1957	1957	176
444	20241203	122000	256664483	1957	1957	1957	1957	0
445	20241203	121900	256664483	1957	1957	1957	1957	10
446	20241203	121800	256644913	1957	1957	1957	1957	0
447	20241203	121700	256644913	1957	1958	1958	1957	8
448	20241203	121600	256629256	1958	1958	1958	1958	0
449	20241203	121500	256629256	1958	1958	1958	1958	0
450	20241203	121400	256629256	1958	1958	1958	1958	0
451	20241203	121300	256629256	1958	1958	1958	1958	0
452	20241203	121200	256629256	1958	1958	1958	1958	1
453	20241203	121100	256627298	1952	1952	1952	1952	0
454	20241203	121000	256627298	1952	1953	1953	1952	396
455	20241203	120900	255853930	1958	1958	1958	1958	233
456	20241203	120800	255397716	1958	1958	1958	1958	599
457	20241203	120700	254224874	1958	1953	1958	1953	39
458	20241203	120600	254148702	1959	1958	1959	1958	501
459	20241203	120500	253167743	1953	1958	1958	1953	1029
460	20241203	120400	251156300	1959	1959	1959	1959	110
461	20241203	120300	250940810	1958	1958	1958	1958	0
462	20241203	120200	250940810	1958	1958	1958	1958	292
463	20241203	120100	250369074	1957	1957	1957	1957	98
464	20241203	120000	250177288	1957	1958	1958	1957	119
465	20241203	115900	249944288	1958	1958	1958	1958	7
466	20241203	115800	249930582	1957	1957	1957	1957	100
467	20241203	115700	249734882	1958	1958	1958	1957	400
468	20241203	115600	248951781	1957	1957	1957	1957	199
469	20241203	115500	248562338	1957	1957	1957	1957	1
470	20241203	115400	248560381	1956	1956	1956	1956	1
471	20241203	115300	248558425	1958	1958	1958	1958	0
472	20241203	115200	248558425	1958	1958	1958	1958	0
473	20241203	115100	248558425	1958	1958	1958	1958	4
474	20241203	115000	248550593	1958	1956	1958	1956	2
475	20241203	114900	248546679	1958	1958	1958	1958	330
476	20241203	114800	247900539	1959	1958	1959	1958	2
477	20241203	114700	247896622	1959	1959	1959	1959	5
478	20241203	114600	247886827	1958	1958	1958	1958	519
479	20241203	114500	246870625	1958	1958	1958	1958	50
480	20241203	114400	246772725	1958	1958	1958	1958	0
481	20241203	114300	246772725	1958	1958	1958	1958	2
482	20241203	114200	246768809	1956	1956	1956	1956	0
483	20241203	114100	246768809	1956	1956	1956	1956	248
484	20241203	114000	246283721	1956	1957	1957	1956	252
485	20241203	113900	245790803	1958	1958	1958	1958	3
486	20241203	113800	245784929	1957	1956	1957	1956	1048
487	20241203	113700	243734747	1955	1954	1955	1954	493
488	20241203	113600	242770942	1955	1955	1955	1955	0
489	20241203	113500	242770942	1955	1955	1955	1955	0
490	20241203	113400	242770942	1955	1953	1955	1953	3650
491	20241203	113300	235637866	1949	1949	1949	1949	0
492	20241203	113200	235637866	1949	1949	1949	1949	0
493	20241203	113100	235637866	1949	1949	1949	1949	0
494	20241203	113000	235637866	1949	1949	1949	1949	0
495	20241203	112900	235637866	1949	1949	1949	1949	0
496	20241203	112800	235637866	1949	1949	1949	1949	3630
497	20241203	112700	228562996	1950	1952	1952	1950	875
498	20241203	112600	226856132	1954	1954	1954	1954	0
499	20241203	112500	226856132	1954	1954	1954	1954	0
500	20241203	112400	226856132	1954	1954	1954	1954	2
501	20241203	112300	226852224	1954	1954	1954	1954	0
502	20241203	112200	226852224	1954	1954	1954	1954	72
503	20241203	112100	226711536	1951	1954	1954	1951	228
504	20241203	112000	226266624	1954	1954	1954	1954	72
505	20241203	111900	226125936	1955	1955	1955	1955	0
506	20241203	111800	226125936	1955	1955	1955	1955	1
507	20241203	111700	226123981	1951	1951	1951	1951	0
508	20241203	111600	226123981	1951	1954	1955	1951	800
509	20241203	111500	224561205	1954	1954	1954	1954	1
510	20241203	111400	224559251	1952	1952	1952	1952	0
511	20241203	111300	224559251	1952	1951	1952	1951	1082
512	20241203	111200	222447413	1951	1951	1951	1951	450
513	20241203	111100	221569463	1951	1951	1951	1951	0
514	20241203	111000	221569463	1951	1951	1951	1951	440
515	20241203	110900	220711023	1951	1951	1951	1951	0
516	20241203	110800	220711023	1951	1951	1951	1951	200
517	20241203	110700	220320823	1951	1951	1951	1951	297
518	20241203	110600	219741376	1952	1952	1952	1952	0
519	20241203	110500	219741376	1952	1952	1952	1952	0
520	20241203	110400	219741376	1952	1952	1952	1952	0
521	20241203	110300	219741376	1952	1952	1952	1952	0
522	20241203	110200	219741376	1952	1952	1952	1952	0
523	20241203	110100	219741376	1952	1951	1952	1951	73
524	20241203	110000	219598952	1952	1952	1952	1952	0
525	20241203	105900	219598952	1952	1952	1952	1952	0
526	20241203	105800	219598952	1952	1952	1952	1952	71
527	20241203	105700	219460360	1952	1951	1952	1951	86
528	20241203	105600	219292572	1951	1951	1951	1951	10
529	20241203	105500	219273062	1951	1950	1951	1950	502
530	20241203	105400	218294160	1950	1950	1950	1950	600
531	20241203	105300	217124160	1951	1951	1951	1951	4
532	20241203	105200	217116356	1952	1952	1952	1952	0
533	20241203	105100	217116356	1952	1952	1952	1952	1
534	20241203	105000	217114404	1950	1951	1951	1950	4994
535	20241203	104900	207373994	1952	1952	1952	1952	66
536	20241203	104800	207245162	1952	1954	1955	1952	24
537	20241203	104700	207198267	1955	1955	1955	1955	0
538	20241203	104600	207198267	1955	1955	1955	1955	302
539	20241203	104500	206607857	1955	1955	1955	1955	0
540	20241203	104400	206607857	1955	1956	1956	1955	3001
541	20241203	104300	200740901	1955	1956	1956	1955	708
542	20241203	104200	199356716	1955	1955	1955	1955	72
543	20241203	104100	199215956	1956	1956	1956	1956	26
544	20241203	104000	199165100	1956	1956	1956	1956	0
545	20241203	103900	199165100	1956	1950	1956	1950	43
546	20241203	103800	199081119	1954	1954	1954	1954	25
547	20241203	103700	199032269	1954	1950	1954	1950	3171
548	20241203	103600	192848815	1950	1949	1950	1949	204
549	20241203	103500	192451218	1950	1950	1950	1950	0
550	20241203	103400	192451218	1950	1950	1950	1950	5
551	20241203	103300	192441468	1950	1950	1950	1950	0
552	20241203	103200	192441468	1950	1950	1950	1950	2
553	20241203	103100	192437568	1949	1949	1949	1949	502
554	20241203	103000	191459170	1949	1946	1949	1946	138
555	20241203	102900	191190616	1953	1953	1953	1953	1
556	20241203	102800	191188663	1946	1946	1946	1946	1967
557	20241203	102700	187360881	1946	1944	1946	1943	1001
558	20241203	102600	185415705	1944	1945	1945	1944	1000
559	20241203	102500	183471636	1944	1944	1944	1944	367
560	20241203	102400	182758188	1944	1944	1944	1944	0
561	20241203	102300	182758188	1944	1946	1946	1944	1025
562	20241203	102200	180764824	1946	1951	1951	1946	7437
563	20241203	102100	166274648	1951	1951	1951	1951	0
564	20241203	102000	166274648	1951	1952	1952	1951	2652
565	20241203	101900	161100086	1954	1954	1954	1954	0
566	20241203	101800	161100086	1954	1954	1954	1954	0
567	20241203	101700	161100086	1954	1954	1954	1954	0
568	20241203	101600	161100086	1954	1954	1954	1954	37
569	20241203	101500	161027788	1954	1954	1954	1954	10
570	20241203	101400	161008248	1955	1955	1955	1955	0
571	20241203	101300	161008248	1955	1955	1955	1955	0
572	20241203	101200	161008248	1955	1955	1955	1955	0
573	20241203	101100	161008248	1955	1955	1955	1955	0
574	20241203	101000	161008248	1955	1955	1955	1955	269
575	20241203	100900	160482353	1955	1955	1955	1955	0
576	20241203	100800	160482353	1955	1955	1955	1955	1
577	20241203	100700	160480398	1954	1954	1954	1954	2
578	20241203	100600	160476490	1950	1954	1954	1950	62
579	20241203	100500	160355512	1954	1954	1954	1954	3
580	20241203	100400	160349650	1952	1952	1952	1952	0
581	20241203	100300	160349650	1952	1952	1952	1952	1
582	20241203	100200	160347698	1951	1951	1951	1951	0
583	20241203	100100	160347698	1951	1951	1951	1951	100
584	20241203	100000	160152598	1952	1955	1955	1952	1940
585	20241203	095900	156365703	1956	1956	1956	1956	511
586	20241203	095800	155366187	1956	1956	1956	1956	1000
587	20241203	095700	153410187	1956	1956	1956	1956	3
588	20241203	095600	153404319	1954	1954	1954	1954	60
589	20241203	095500	153287079	1954	1954	1954	1954	0
590	20241203	095400	153287079	1954	1953	1954	1953	63
591	20241203	095300	153164005	1953	1953	1953	1953	2
592	20241203	095200	153160099	1953	1952	1953	1952	73
593	20241203	095100	153017602	1954	1954	1954	1954	0
594	20241203	095000	153017602	1954	1954	1954	1954	3
595	20241203	094900	153011740	1952	1952	1952	1952	711
596	20241203	094800	151623868	1952	1952	1952	1952	1
597	20241203	094700	151621916	1952	1952	1952	1952	0
598	20241203	094600	151621916	1952	1952	1952	1952	0
599	20241203	094500	151621916	1952	1952	1952	1952	12
600	20241203	094400	151598492	1952	1952	1952	1952	3
601	20241203	094300	151592636	1952	1952	1952	1952	12
602	20241203	094200	151569212	1952	1952	1952	1952	264
603	20241203	094100	151053884	1950	1950	1950	1949	1821
604	20241203	094000	147503432	1950	1950	1950	1950	1
605	20241203	093900	147501482	1949	1949	1949	1949	0
606	20241203	093800	147501482	1949	1949	1949	1949	27
607	20241203	093700	147448859	1950	1950	1950	1948	1453
608	20241203	093600	144617504	1950	1950	1950	1950	3
609	20241203	093500	144611654	1949	1949	1949	1949	1947
610	20241203	093400	140816951	1949	1949	1949	1949	15
611	20241203	093300	140787716	1950	1950	1950	1950	1078
612	20241203	093200	138685616	1950	1950	1950	1950	5
613	20241203	093100	138675866	1950	1950	1950	1949	730
614	20241203	093000	137252386	1950	1952	1952	1950	2
615	20241203	092900	137248484	1949	1953	1953	1949	4805
616	20241203	092800	127871489	1955	1955	1955	1955	0
617	20241203	092700	127871489	1955	1954	1955	1954	82
618	20241203	092600	127711258	1954	1954	1954	1954	15
619	20241203	092500	127681948	1954	1948	1954	1948	8979
620	20241203	092400	110190844	1949	1949	1949	1949	1011
621	20241203	092300	108220405	1950	1952	1952	1950	17677
622	20241203	092200	73733133	1953	1955	1955	1953	2476
623	20241203	092100	68892859	1956	1956	1956	1956	100
624	20241203	092000	68697259	1957	1957	1957	1957	20
625	20241203	091900	68658119	1957	1957	1957	1957	1
626	20241203	091800	68656162	1957	1957	1957	1957	91
627	20241203	091700	68478075	1959	1959	1959	1959	0
628	20241203	091600	68478075	1959	1959	1959	1959	0
629	20241203	091500	68478075	1959	1959	1959	1959	0
630	20241203	091400	68478075	1959	1959	1959	1959	2
631	20241203	091300	68474157	1953	1953	1953	1953	240
632	20241203	091200	68005437	1959	1959	1959	1959	2
633	20241203	091100	68001519	1960	1960	1960	1960	0
634	20241203	091000	68001519	1960	1960	1960	1960	0
635	20241203	090900	68001519	1960	1960	1961	1960	523
636	20241203	090800	66976436	1950	1950	1950	1950	220
637	20241203	090700	66547436	1949	1950	1950	1949	200
638	20241203	090600	66157633	1960	1959	1960	1959	475
639	20241203	090500	65226733	1960	1955	1960	1939	3101
640	20241203	090400	59196333	1955	1953	1955	1953	2088
641	20241203	090300	55116473	1949	1949	1949	1949	66
642	20241203	090200	54987839	1955	1955	1955	1955	0
643	20241203	090100	54987839	1955	1959	1959	1955	8224
644	20241203	090000	38905731	1955	1930	1955	1930	19854