KissMeData/066900/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194800	7557035	1969	1969	1969	1969	25
3	20241129	194700	7557035	1969	1969	1969	1969	0
4	20241129	194600	7557035	1969	1969	1969	1969	0
5	20241129	194500	7557035	1969	1969	1969	1969	0
6	20241129	194400	7557035	1969	1969	1969	1969	0
7	20241129	194300	7557035	1969	1969	1969	1969	0
8	20241129	194200	7557035	1969	1969	1969	1969	0
9	20241129	194100	7557035	1969	1969	1969	1969	0
10	20241129	194000	7557035	1969	1969	1969	1969	0
11	20241129	193900	7557035	1969	1969	1969	1969	0
12	20241129	193800	7557035	1969	1969	1969	1969	0
13	20241129	193700	7557035	1969	1969	1969	1969	0
14	20241129	193600	7557035	1969	1969	1969	1969	0
15	20241129	193500	7557035	1969	1969	1969	1969	0
16	20241129	193400	7557035	1969	1969	1969	1969	0
17	20241129	193300	7557035	1969	1969	1969	1969	0
18	20241129	193200	7557035	1969	1969	1969	1969	0
19	20241129	193100	7557035	1969	1969	1969	1969	0
20	20241129	193000	7557035	1969	1969	1969	1969	0
21	20241129	192900	7557035	1969	1969	1969	1969	0
22	20241129	192800	7557035	1969	1969	1969	1969	0
23	20241129	192700	7557035	1969	1969	1969	1969	0
24	20241129	192600	7557035	1969	1969	1969	1969	0
25	20241129	192500	7557035	1969	1969	1969	1969	0
26	20241129	192400	7557035	1969	1969	1969	1969	0
27	20241129	192300	7557035	1969	1969	1969	1969	0
28	20241129	192200	7557035	1969	1969	1969	1969	0
29	20241129	192100	7557035	1969	1969	1969	1969	0
30	20241129	192000	7557035	1969	1969	1969	1969	0
31	20241129	191900	7557035	1969	1969	1969	1969	0
32	20241129	191800	7557035	1969	1969	1969	1969	25
33	20241129	191700	7557035	1969	1969	1969	1969	0
34	20241129	191600	7557035	1969	1969	1969	1969	0
35	20241129	191500	7557035	1969	1969	1969	1969	0
36	20241129	191400	7557035	1969	1969	1969	1969	0
37	20241129	191300	7557035	1969	1969	1969	1969	0
38	20241129	191200	7557035	1969	1969	1969	1969	0
39	20241129	191100	7557035	1969	1969	1969	1969	0
40	20241129	191000	7557035	1969	1969	1969	1969	0
41	20241129	190900	7557035	1969	1969	1969	1969	0
42	20241129	190800	7557035	1969	1969	1969	1969	0
43	20241129	190700	7557035	1969	1969	1969	1969	0
44	20241129	190600	7557035	1969	1969	1969	1969	0
45	20241129	190500	7557035	1969	1969	1969	1969	0
46	20241129	190400	7557035	1969	1969	1969	1969	0
47	20241129	190300	7557035	1969	1969	1969	1969	0
48	20241129	190200	7557035	1969	1969	1969	1969	0
49	20241129	190100	7557035	1969	1969	1969	1969	0
50	20241129	190000	7557035	1969	1969	1969	1969	0
51	20241129	185900	7557035	1969	1969	1969	1969	0
52	20241129	185800	7557035	1969	1969	1969	1969	0
53	20241129	185700	7557035	1969	1969	1969	1969	0
54	20241129	185600	7557035	1969	1969	1969	1969	0
55	20241129	185500	7557035	1969	1969	1969	1969	0
56	20241129	185400	7557035	1969	1969	1969	1969	0
57	20241129	185300	7557035	1969	1969	1969	1969	0
58	20241129	185200	7557035	1969	1969	1969	1969	0
59	20241129	185100	7557035	1969	1969	1969	1969	0
60	20241129	185000	7557035	1969	1969	1969	1969	0
61	20241129	184900	7557035	1969	1969	1969	1969	0
62	20241129	184800	7557035	1969	1969	1969	1969	25
63	20241129	184700	7557035	1969	1969	1969	1969	0
64	20241129	184600	7557035	1969	1969	1969	1969	0
65	20241129	184500	7557035	1969	1969	1969	1969	0
66	20241129	184400	7557035	1969	1969	1969	1969	0
67	20241129	184300	7557035	1969	1969	1969	1969	0
68	20241129	184200	7557035	1969	1969	1969	1969	0
69	20241129	184100	7557035	1969	1969	1969	1969	0
70	20241129	184000	7557035	1969	1969	1969	1969	0
71	20241129	183900	7557035	1969	1969	1969	1969	0
72	20241129	183800	7557035	1969	1969	1969	1969	0
73	20241129	183700	7557035	1969	1969	1969	1969	0
74	20241129	183600	7557035	1969	1969	1969	1969	0
75	20241129	183500	7557035	1969	1969	1969	1969	0
76	20241129	183400	7557035	1969	1969	1969	1969	0
77	20241129	183300	7557035	1969	1969	1969	1969	0
78	20241129	183200	7557035	1969	1969	1969	1969	0
79	20241129	183100	7557035	1969	1969	1969	1969	0
80	20241129	183000	7557035	1969	1969	1969	1969	0
81	20241129	182900	7557035	1969	1969	1969	1969	0
82	20241129	182800	7557035	1969	1969	1969	1969	0
83	20241129	182700	7557035	1969	1969	1969	1969	0
84	20241129	182600	7557035	1969	1969	1969	1969	0
85	20241129	182500	7557035	1969	1969	1969	1969	0
86	20241129	182400	7557035	1969	1969	1969	1969	0
87	20241129	182300	7557035	1969	1969	1969	1969	0
88	20241129	182200	7557035	1969	1969	1969	1969	0
89	20241129	182100	7557035	1969	1969	1969	1969	0
90	20241129	182000	7557035	1969	1969	1969	1969	0
91	20241129	181900	7557035	1969	1969	1969	1969	0
92	20241129	181800	7557035	1969	1969	1969	1969	25
93	20241129	181700	7557035	1969	1969	1969	1969	0
94	20241129	181600	7557035	1969	1969	1969	1969	0
95	20241129	181500	7557035	1969	1969	1969	1969	0
96	20241129	181400	7557035	1969	1969	1969	1969	0
97	20241129	181300	7557035	1969	1969	1969	1969	0
98	20241129	181200	7557035	1969	1969	1969	1969	0
99	20241129	181100	7557035	1969	1969	1969	1969	0
100	20241129	181000	7557035	1969	1969	1969	1969	0
101	20241129	180900	7557035	1969	1969	1969	1969	0
102	20241129	180800	7557035	1969	1969	1969	1969	0
103	20241129	180700	7557035	1969	1969	1969	1969	0
104	20241129	180600	7557035	1969	1969	1969	1969	0
105	20241129	180500	7557035	1969	1969	1969	1969	0
106	20241129	180400	7557035	1969	1969	1969	1969	0
107	20241129	180300	7557035	1969	1969	1969	1969	0
108	20241129	180200	7557035	1969	1969	1969	1969	0
109	20241129	180100	7557035	1969	1969	1969	1969	0
110	20241129	180000	7557035	1969	1969	1969	1969	0
111	20241129	175900	7557035	1969	1969	1969	1969	0
112	20241129	175800	7557035	1969	1969	1969	1969	0
113	20241129	175700	7557035	1969	1969	1969	1969	0
114	20241129	175600	7557035	1969	1969	1969	1969	0
115	20241129	175500	7557035	1969	1969	1969	1969	0
116	20241129	175400	7557035	1969	1969	1969	1969	0
117	20241129	175300	7557035	1969	1969	1969	1969	0
118	20241129	175200	7557035	1969	1969	1969	1969	0
119	20241129	175100	7557035	1969	1969	1969	1969	0
120	20241129	175000	7557035	1969	1969	1969	1969	0
121	20241129	174900	7557035	1969	1969	1969	1969	0
122	20241129	174800	7557035	1969	1969	1969	1969	25
123	20241129	174700	7557035	1969	1969	1969	1969	0
124	20241129	174600	7557035	1969	1969	1969	1969	0
125	20241129	174500	7557035	1969	1969	1969	1969	0
126	20241129	174400	7557035	1969	1969	1969	1969	0
127	20241129	174300	7557035	1969	1969	1969	1969	0
128	20241129	174200	7557035	1969	1969	1969	1969	0
129	20241129	174100	7557035	1969	1969	1969	1969	0
130	20241129	174000	7557035	1969	1969	1969	1969	0
131	20241129	173900	7557035	1969	1969	1969	1969	0
132	20241129	173800	7557035	1969	1969	1969	1969	0
133	20241129	173700	7557035	1969	1969	1969	1969	0
134	20241129	173600	7557035	1969	1969	1969	1969	0
135	20241129	173500	7557035	1969	1969	1969	1969	0
136	20241129	173400	7557035	1969	1969	1969	1969	0
137	20241129	173300	7557035	1969	1969	1969	1969	0
138	20241129	173200	7557035	1969	1969	1969	1969	0
139	20241129	173100	7557035	1969	1969	1969	1969	0
140	20241129	173000	7557035	1969	1969	1969	1969	0
141	20241129	172900	7557035	1969	1969	1969	1969	0
142	20241129	172800	7557035	1969	1969	1969	1969	0
143	20241129	172700	7557035	1969	1969	1969	1969	0
144	20241129	172600	7557035	1969	1969	1969	1969	0
145	20241129	172500	7557035	1969	1969	1969	1969	0
146	20241129	172400	7557035	1969	1969	1969	1969	0
147	20241129	172300	7557035	1969	1969	1969	1969	0
148	20241129	172200	7557035	1969	1969	1969	1969	0
149	20241129	172100	7557035	1969	1969	1969	1969	0
150	20241129	172000	7557035	1969	1969	1969	1969	0
151	20241129	171900	7557035	1969	1969	1969	1969	0
152	20241129	171800	7557035	1969	1969	1969	1969	25
153	20241129	171700	7557035	1969	1969	1969	1969	0
154	20241129	171600	7557035	1969	1969	1969	1969	0
155	20241129	171500	7557035	1969	1969	1969	1969	0
156	20241129	171400	7557035	1969	1969	1969	1969	0
157	20241129	171300	7557035	1969	1969	1969	1969	0
158	20241129	171200	7557035	1969	1969	1969	1969	0
159	20241129	171100	7557035	1969	1969	1969	1969	0
160	20241129	171000	7557035	1969	1969	1969	1969	0
161	20241129	170900	7557035	1969	1969	1969	1969	0
162	20241129	170800	7557035	1969	1969	1969	1969	0
163	20241129	170700	7557035	1969	1969	1969	1969	0
164	20241129	170600	7557035	1969	1969	1969	1969	0
165	20241129	170500	7557035	1969	1969	1969	1969	0
166	20241129	170400	7557035	1969	1969	1969	1969	0
167	20241129	170300	7557035	1969	1969	1969	1969	0
168	20241129	170200	7557035	1969	1969	1969	1969	0
169	20241129	170100	7557035	1969	1969	1969	1969	0
170	20241129	170000	7557035	1969	1969	1969	1969	0
171	20241129	165900	7557035	1969	1969	1969	1969	0
172	20241129	165800	7557035	1969	1969	1969	1969	0
173	20241129	165700	7557035	1969	1969	1969	1969	0
174	20241129	165600	7557035	1969	1969	1969	1969	0
175	20241129	165500	7557035	1969	1969	1969	1969	0
176	20241129	165400	7557035	1969	1969	1969	1969	0
177	20241129	165300	7557035	1969	1969	1969	1969	0
178	20241129	165200	7557035	1969	1969	1969	1969	0
179	20241129	165100	7557035	1969	1969	1969	1969	0
180	20241129	165000	7557035	1969	1969	1969	1969	0
181	20241129	164900	7557035	1969	1969	1969	1969	0
182	20241129	164800	7557035	1969	1969	1969	1969	25
183	20241129	164700	7557035	1969	1969	1969	1969	0
184	20241129	164600	7557035	1969	1969	1969	1969	0
185	20241129	164500	7557035	1969	1969	1969	1969	0
186	20241129	164400	7557035	1969	1969	1969	1969	0
187	20241129	164300	7557035	1969	1969	1969	1969	0
188	20241129	164200	7557035	1969	1969	1969	1969	0
189	20241129	164100	7557035	1969	1969	1969	1969	0
190	20241129	164000	7557035	1969	1969	1969	1969	0
191	20241129	163900	7557035	1969	1969	1969	1969	0
192	20241129	163800	7557035	1969	1969	1969	1969	0
193	20241129	163700	7557035	1969	1969	1969	1969	0
194	20241129	163600	7557035	1969	1969	1969	1969	0
195	20241129	163500	7557035	1969	1969	1969	1969	0
196	20241129	163400	7557035	1969	1969	1969	1969	0
197	20241129	163300	7557035	1969	1969	1969	1969	0
198	20241129	163200	7557035	1969	1969	1969	1969	0
199	20241129	163100	7557035	1969	1969	1969	1969	0
200	20241129	163000	7557035	1969	1969	1969	1969	0
201	20241129	162900	7557035	1969	1969	1969	1969	0
202	20241129	162800	7557035	1969	1969	1969	1969	0
203	20241129	162700	7557035	1969	1969	1969	1969	0
204	20241129	162600	7557035	1969	1969	1969	1969	0
205	20241129	162500	7557035	1969	1969	1969	1969	0
206	20241129	162400	7557035	1969	1969	1969	1969	0
207	20241129	162300	7557035	1969	1969	1969	1969	0
208	20241129	162200	7557035	1969	1969	1969	1969	0
209	20241129	162100	7557035	1969	1969	1969	1969	0
210	20241129	162000	7557035	1969	1969	1969	1969	0
211	20241129	161900	7557035	1969	1969	1969	1969	0
212	20241129	161800	7557035	1969	1969	1969	1969	25
213	20241129	161700	7557035	1969	1969	1969	1969	0
214	20241129	161600	7557035	1969	1969	1969	1969	0
215	20241129	161500	7557035	1969	1969	1969	1969	0
216	20241129	161400	7557035	1969	1969	1969	1969	0
217	20241129	161300	7557035	1969	1969	1969	1969	0
218	20241129	161200	7557035	1969	1969	1969	1969	0
219	20241129	161100	7557035	1969	1969	1969	1969	0
220	20241129	161000	7557035	1969	1969	1969	1969	0
221	20241129	160900	7557035	1969	1969	1969	1969	0
222	20241129	160800	7557035	1969	1969	1969	1969	0
223	20241129	160700	7557035	1969	1969	1969	1969	0
224	20241129	160600	7557035	1969	1969	1969	1969	0
225	20241129	160500	7557035	1969	1969	1969	1969	0
226	20241129	160400	7557035	1969	1969	1969	1969	0
227	20241129	160300	7557035	1969	1969	1969	1969	0
228	20241129	160200	7557035	1969	1969	1969	1969	0
229	20241129	160100	7557035	1969	1969	1969	1969	0
230	20241129	160000	7557035	1969	1969	1969	1969	0
231	20241129	155900	7557035	1969	1969	1969	1969	0
232	20241129	155800	7557035	1969	1969	1969	1969	0
233	20241129	155700	7557035	1969	1969	1969	1969	0
234	20241129	155600	7557035	1969	1969	1969	1969	0
235	20241129	155500	7557035	1969	1969	1969	1969	0
236	20241129	155400	7557035	1969	1969	1969	1969	0
237	20241129	155300	7557035	1969	1969	1969	1969	0
238	20241129	155200	7557035	1969	1969	1969	1969	0
239	20241129	155100	7557035	1969	1969	1969	1969	0
240	20241129	155000	7557035	1969	1969	1969	1969	0
241	20241129	154900	7557035	1969	1969	1969	1969	0
242	20241129	154800	7557035	1969	1969	1969	1969	25
243	20241129	154700	7557035	1969	1969	1969	1969	0
244	20241129	154600	7557035	1969	1969	1969	1969	0
245	20241129	154500	7557035	1969	1969	1969	1969	0
246	20241129	154400	7557035	1969	1969	1969	1969	0
247	20241129	154300	7557035	1969	1969	1969	1969	0
248	20241129	154200	7557035	1969	1969	1969	1969	0
249	20241129	154100	7557035	1969	1969	1969	1969	0
250	20241129	154000	7557035	1969	1969	1969	1969	0
251	20241129	153900	7557035	1969	1969	1969	1969	0
252	20241129	153800	7557035	1969	1969	1969	1969	0
253	20241129	153700	7557035	1969	1969	1969	1969	0
254	20241129	153600	7557035	1969	1969	1969	1969	0
255	20241129	153500	7557035	1969	1969	1969	1969	0
256	20241129	153400	7557035	1969	1969	1969	1969	0
257	20241129	153300	7557035	1969	1969	1969	1969	0
258	20241129	153200	7557035	1969	1969	1969	1969	0
259	20241129	153100	7557035	1969	1969	1969	1969	0
260	20241129	153000	7557035	1969	1969	1969	1969	25
261	20241129	152900	7507810	1950	1950	1950	1950	0
262	20241129	152800	7507810	1950	1950	1950	1950	0
263	20241129	152700	7507810	1950	1950	1950	1950	0
264	20241129	152600	7507810	1950	1950	1950	1950	0
265	20241129	152500	7507810	1950	1950	1950	1950	0
266	20241129	152400	7507810	1950	1950	1950	1950	0
267	20241129	152300	7507810	1950	1950	1950	1950	0
268	20241129	152200	7507810	1950	1950	1950	1950	0
269	20241129	152100	7507810	1950	1950	1950	1950	0
270	20241129	152000	7507810	1950	1950	1950	1950	0
271	20241129	151900	7507810	1950	1950	1950	1950	1
272	20241129	151800	7505860	1950	1950	1950	1950	0
273	20241129	151700	7505860	1950	1983	1983	1950	5
274	20241129	151600	7496011	1983	1983	1983	1983	0
275	20241129	151500	7496011	1983	1983	1983	1983	0
276	20241129	151400	7496011	1983	1983	1983	1983	0
277	20241129	151300	7496011	1983	1983	1983	1983	0
278	20241129	151200	7496011	1983	1983	1983	1983	1
279	20241129	151100	7494028	1949	1949	1949	1949	0
280	20241129	151000	7494028	1949	1949	1949	1949	0
281	20241129	150900	7494028	1949	1949	1949	1949	0
282	20241129	150800	7494028	1949	1949	1949	1949	0
283	20241129	150700	7494028	1949	1949	1949	1949	0
284	20241129	150600	7494028	1949	1949	1949	1949	0
285	20241129	150500	7494028	1949	1949	1949	1949	0
286	20241129	150400	7494028	1949	1949	1949	1949	0
287	20241129	150300	7494028	1949	1949	1949	1949	0
288	20241129	150200	7494028	1949	1949	1949	1949	0
289	20241129	150100	7494028	1949	1949	1949	1949	0
290	20241129	150000	7494028	1949	1949	1949	1949	0
291	20241129	145900	7494028	1949	1949	1949	1949	0
292	20241129	145800	7494028	1949	1949	1949	1949	0
293	20241129	145700	7494028	1949	1949	1949	1949	0
294	20241129	145600	7494028	1949	1949	1949	1949	0
295	20241129	145500	7494028	1949	1949	1949	1949	0
296	20241129	145400	7494028	1949	1949	1949	1949	0
297	20241129	145300	7494028	1949	1949	1949	1949	0
298	20241129	145200	7494028	1949	1949	1949	1949	0
299	20241129	145100	7494028	1949	1949	1949	1949	23
300	20241129	145000	7449201	1983	1983	1983	1983	0
301	20241129	144900	7449201	1983	1983	1983	1983	0
302	20241129	144800	7449201	1983	1983	1983	1983	0
303	20241129	144700	7449201	1983	1983	1983	1983	0
304	20241129	144600	7449201	1983	1983	1983	1983	0
305	20241129	144500	7449201	1983	1983	1983	1983	0
306	20241129	144400	7449201	1983	1983	1983	1983	0
307	20241129	144300	7449201	1983	1983	1983	1983	0
308	20241129	144200	7449201	1983	1949	1983	1949	31
309	20241129	144100	7388748	1949	1949	1949	1949	0
310	20241129	144000	7388748	1949	1949	1949	1949	0
311	20241129	143900	7388748	1949	1949	1949	1949	0
312	20241129	143800	7388748	1949	1949	1949	1949	0
313	20241129	143700	7388748	1949	1949	1949	1949	0
314	20241129	143600	7388748	1949	1949	1949	1949	0
315	20241129	143500	7388748	1949	1949	1949	1949	0
316	20241129	143400	7388748	1949	1949	1949	1949	23
317	20241129	143300	7343921	1981	1981	1981	1981	0
318	20241129	143200	7343921	1981	1981	1981	1981	0
319	20241129	143100	7343921	1981	1981	1981	1981	0
320	20241129	143000	7343921	1981	1981	1981	1981	0
321	20241129	142900	7343921	1981	1981	1981	1981	0
322	20241129	142800	7343921	1981	1981	1981	1981	0
323	20241129	142700	7343921	1981	1981	1981	1981	0
324	20241129	142600	7343921	1981	1981	1981	1981	0
325	20241129	142500	7343921	1981	1981	1981	1981	0
326	20241129	142400	7343921	1981	1981	1981	1981	0
327	20241129	142300	7343921	1981	1981	1981	1981	0
328	20241129	142200	7343921	1981	1981	1981	1981	0
329	20241129	142100	7343921	1981	1981	1981	1981	0
330	20241129	142000	7343921	1981	1981	1981	1981	0
331	20241129	141900	7343921	1981	1981	1981	1981	1
332	20241129	141800	7341940	1949	1949	1949	1949	0
333	20241129	141700	7341940	1949	1949	1949	1949	24
334	20241129	141600	7295164	1981	1981	1981	1981	0
335	20241129	141500	7295164	1981	1981	1981	1981	0
336	20241129	141400	7295164	1981	1981	1981	1981	0
337	20241129	141300	7295164	1981	1981	1981	1981	0
338	20241129	141200	7295164	1981	1981	1981	1981	0
339	20241129	141100	7295164	1981	1981	1981	1981	1
340	20241129	141000	7293183	1981	1981	1981	1981	1
341	20241129	140900	7291202	1948	1948	1948	1948	0
342	20241129	140800	7291202	1948	1948	1948	1948	0
343	20241129	140700	7291202	1948	1948	1948	1948	0
344	20241129	140600	7291202	1948	1948	1948	1948	0
345	20241129	140500	7291202	1948	1948	1948	1948	0
346	20241129	140400	7291202	1948	1948	1948	1948	0
347	20241129	140300	7291202	1948	1948	1948	1948	0
348	20241129	140200	7291202	1948	1948	1948	1948	0
349	20241129	140100	7291202	1948	1948	1948	1948	0
350	20241129	140000	7291202	1948	1948	1948	1948	24
351	20241129	135900	7244450	1948	1948	1948	1948	1
352	20241129	135800	7242502	1947	1947	1947	1947	0
353	20241129	135700	7242502	1947	1947	1947	1947	0
354	20241129	135600	7242502	1947	1947	1947	1947	0
355	20241129	135500	7242502	1947	1947	1947	1947	0
356	20241129	135400	7242502	1947	1947	1947	1947	0
357	20241129	135300	7242502	1947	1947	1947	1947	0
358	20241129	135200	7242502	1947	1947	1947	1947	0
359	20241129	135100	7242502	1947	1947	1947	1947	0
360	20241129	135000	7242502	1947	1947	1947	1947	0
361	20241129	134900	7242502	1947	1947	1947	1947	0
362	20241129	134800	7242502	1947	1947	1947	1947	0
363	20241129	134700	7242502	1947	1947	1947	1947	0
364	20241129	134600	7242502	1947	1947	1947	1947	0
365	20241129	134500	7242502	1947	1947	1947	1947	0
366	20241129	134400	7242502	1947	1947	1947	1947	0
367	20241129	134300	7242502	1947	1960	1960	1947	24
368	20241129	134200	7195501	1983	1983	1983	1983	0
369	20241129	134100	7195501	1983	1983	1983	1983	0
370	20241129	134000	7195501	1983	1983	1983	1983	0
371	20241129	133900	7195501	1983	1983	1983	1983	0
372	20241129	133800	7195501	1983	1983	1983	1983	0
373	20241129	133700	7195501	1983	1983	1983	1983	1
374	20241129	133600	7193518	1960	1960	1960	1960	0
375	20241129	133500	7193518	1960	1960	1960	1960	0
376	20241129	133400	7193518	1960	1960	1960	1960	0
377	20241129	133300	7193518	1960	1960	1960	1960	0
378	20241129	133200	7193518	1960	1960	1960	1960	0
379	20241129	133100	7193518	1960	1960	1960	1960	1
380	20241129	133000	7191558	1983	1983	1983	1983	0
381	20241129	132900	7191558	1983	1983	1983	1983	0
382	20241129	132800	7191558	1983	1983	1983	1983	1
383	20241129	132700	7189575	1960	1960	1960	1960	0
384	20241129	132600	7189575	1960	1983	1983	1960	25
385	20241129	132500	7140552	1960	1960	1960	1960	0
386	20241129	132400	7140552	1960	1960	1960	1960	0
387	20241129	132300	7140552	1960	1960	1960	1960	0
388	20241129	132200	7140552	1960	1960	1960	1960	0
389	20241129	132100	7140552	1960	1960	1960	1960	0
390	20241129	132000	7140552	1960	1960	1960	1960	0
391	20241129	131900	7140552	1960	1960	1960	1960	0
392	20241129	131800	7140552	1960	1960	1960	1960	6
393	20241129	131700	7128792	1960	1960	1960	1960	0
394	20241129	131600	7128792	1960	1960	1960	1960	600
395	20241129	131500	5952792	1947	1947	1947	1947	0
396	20241129	131400	5952792	1947	1947	1947	1947	0
397	20241129	131300	5952792	1947	1947	1947	1947	0
398	20241129	131200	5952792	1947	1947	1947	1947	0
399	20241129	131100	5952792	1947	1947	1947	1947	0
400	20241129	131000	5952792	1947	1947	1947	1947	0
401	20241129	130900	5952792	1947	1947	1947	1947	24
402	20241129	130800	5906064	1983	1983	1983	1983	0
403	20241129	130700	5906064	1983	1983	1983	1983	0
404	20241129	130600	5906064	1983	1983	1983	1983	0
405	20241129	130500	5906064	1983	1983	1983	1983	0
406	20241129	130400	5906064	1983	1983	1983	1983	0
407	20241129	130300	5906064	1983	1983	1983	1983	0
408	20241129	130200	5906064	1983	1983	1983	1983	0
409	20241129	130100	5906064	1983	1983	1983	1983	0
410	20241129	130000	5906064	1983	1983	1983	1983	0
411	20241129	125900	5906064	1983	1983	1983	1983	0
412	20241129	125800	5906064	1983	1983	1983	1983	0
413	20241129	125700	5906064	1983	1983	1983	1983	0
414	20241129	125600	5906064	1983	1983	1983	1983	0
415	20241129	125500	5906064	1983	1983	1983	1983	0
416	20241129	125400	5906064	1983	1983	1983	1983	1
417	20241129	125300	5904081	1949	1949	1949	1949	0
418	20241129	125200	5904081	1949	1950	1950	1949	24
419	20241129	125100	5857290	1948	1948	1948	1948	0
420	20241129	125000	5857290	1948	1948	1948	1948	0
421	20241129	124900	5857290	1948	1948	1948	1948	0
422	20241129	124800	5857290	1948	1948	1948	1948	0
423	20241129	124700	5857290	1948	1948	1948	1948	0
424	20241129	124600	5857290	1948	1948	1948	1948	0
425	20241129	124500	5857290	1948	1948	1948	1948	0
426	20241129	124400	5857290	1948	1948	1948	1948	1
427	20241129	124300	5855342	1983	1983	1983	1983	0
428	20241129	124200	5855342	1983	1983	1983	1983	0
429	20241129	124100	5855342	1983	1983	1983	1983	0
430	20241129	124000	5855342	1983	1983	1983	1983	0
431	20241129	123900	5855342	1983	1983	1983	1983	0
432	20241129	123800	5855342	1983	1983	1983	1983	0
433	20241129	123700	5855342	1983	1983	1983	1983	0
434	20241129	123600	5855342	1983	1983	1983	1983	21
435	20241129	123500	5813699	1983	1948	1983	1947	25
436	20241129	123400	5764966	1984	1984	1984	1984	0
437	20241129	123300	5764966	1984	1984	1984	1984	0
438	20241129	123200	5764966	1984	1984	1984	1984	0
439	20241129	123100	5764966	1984	1984	1984	1984	0
440	20241129	123000	5764966	1984	1984	1984	1984	0
441	20241129	122900	5764966	1984	1984	1984	1984	0
442	20241129	122800	5764966	1984	1984	1984	1984	0
443	20241129	122700	5764966	1984	1984	1984	1984	0
444	20241129	122600	5764966	1984	1984	1984	1984	0
445	20241129	122500	5764966	1984	1984	1984	1984	0
446	20241129	122400	5764966	1984	1984	1984	1984	0
447	20241129	122300	5764966	1984	1984	1984	1984	0
448	20241129	122200	5764966	1984	1984	1984	1984	0
449	20241129	122100	5764966	1984	1976	1984	1976	300
450	20241129	122000	5170511	1978	1978	1978	1978	0
451	20241129	121900	5170511	1978	1978	1978	1978	0
452	20241129	121800	5170511	1978	1946	1978	1942	26
453	20241129	121700	5119926	1979	1979	1979	1979	1
454	20241129	121600	5117947	1978	1977	1978	1977	3
455	20241129	121500	5112015	1938	1938	1938	1938	0
456	20241129	121400	5112015	1938	1938	1938	1938	0
457	20241129	121300	5112015	1938	1938	1938	1938	0
458	20241129	121200	5112015	1938	1938	1938	1938	0
459	20241129	121100	5112015	1938	1979	1981	1938	4
460	20241129	121000	5104137	1938	1980	1981	1938	4
461	20241129	120900	5096258	1974	1974	1981	1974	11
462	20241129	120800	5074537	1936	1945	1945	1936	13
463	20241129	120700	5049307	1946	1947	1947	1946	3
464	20241129	120600	5043467	1947	1947	1947	1947	0
465	20241129	120500	5043467	1947	1947	1947	1947	1
466	20241129	120400	5041520	1948	1948	1948	1948	0
467	20241129	120300	5041520	1948	1948	1948	1948	0
468	20241129	120200	5041520	1948	1948	1948	1948	0
469	20241129	120100	5041520	1948	1960	1960	1948	24
470	20241129	120000	4994579	1960	1960	1960	1960	0
471	20241129	115900	4994579	1960	1960	1960	1960	0
472	20241129	115800	4994579	1960	1960	1960	1960	0
473	20241129	115700	4994579	1960	1960	1960	1960	0
474	20241129	115600	4994579	1960	1960	1960	1960	0
475	20241129	115500	4994579	1960	1960	1960	1960	0
476	20241129	115400	4994579	1960	1960	1960	1960	0
477	20241129	115300	4994579	1960	1960	1960	1960	0
478	20241129	115200	4994579	1960	1960	1960	1960	0
479	20241129	115100	4994579	1960	1960	1960	1960	0
480	20241129	115000	4994579	1960	1960	1960	1960	0
481	20241129	114900	4994579	1960	1960	1960	1960	0
482	20241129	114800	4994579	1960	1960	1960	1960	0
483	20241129	114700	4994579	1960	1960	1960	1960	0
484	20241129	114600	4994579	1960	1960	1960	1960	0
485	20241129	114500	4994579	1960	1960	1960	1960	0
486	20241129	114400	4994579	1960	1962	1962	1960	24
487	20241129	114300	4947518	1981	1981	1981	1981	0
488	20241129	114200	4947518	1981	1981	1981	1981	0
489	20241129	114100	4947518	1981	1981	1981	1981	0
490	20241129	114000	4947518	1981	1981	1981	1981	0
491	20241129	113900	4947518	1981	1981	1981	1981	0
492	20241129	113800	4947518	1981	1981	1981	1981	0
493	20241129	113700	4947518	1981	1981	1981	1981	0
494	20241129	113600	4947518	1981	1981	1981	1981	0
495	20241129	113500	4947518	1981	1981	1981	1981	0
496	20241129	113400	4947518	1981	1979	1981	1979	322
497	20241129	113300	4309708	1962	1962	1962	1962	0
498	20241129	113200	4309708	1962	1962	1962	1962	0
499	20241129	113100	4309708	1962	1962	1962	1962	0
500	20241129	113000	4309708	1962	1962	1962	1962	0
501	20241129	112900	4309708	1962	1962	1962	1962	0
502	20241129	112800	4309708	1962	1962	1962	1962	0
503	20241129	112700	4309708	1962	1962	1962	1962	24
504	20241129	112600	4262620	1984	1984	1984	1984	0
505	20241129	112500	4262620	1984	1984	1984	1984	0
506	20241129	112400	4262620	1984	1984	1984	1984	0
507	20241129	112300	4262620	1984	1984	1984	1984	0
508	20241129	112200	4262620	1984	1984	1984	1984	0
509	20241129	112100	4262620	1984	1984	1984	1984	0
510	20241129	112000	4262620	1984	1984	1984	1984	0
511	20241129	111900	4262620	1984	1984	1984	1984	0
512	20241129	111800	4262620	1984	1984	1984	1984	0
513	20241129	111700	4262620	1984	1984	1984	1984	0
514	20241129	111600	4262620	1984	1984	1984	1984	2
515	20241129	111500	4258652	1984	1984	1984	1984	0
516	20241129	111400	4258652	1984	1984	1984	1984	0
517	20241129	111300	4258652	1984	1984	1984	1984	0
518	20241129	111200	4258652	1984	1984	1984	1984	1
519	20241129	111100	4256668	1962	1962	1962	1962	0
520	20241129	111000	4256668	1962	1962	1962	1962	24
521	20241129	110900	4209580	1987	1987	1987	1987	0
522	20241129	110800	4209580	1987	1987	1987	1987	0
523	20241129	110700	4209580	1987	1987	1987	1987	0
524	20241129	110600	4209580	1987	1987	1987	1987	0
525	20241129	110500	4209580	1987	1987	1987	1987	0
526	20241129	110400	4209580	1987	1987	1987	1987	0
527	20241129	110300	4209580	1987	1987	1987	1987	0
528	20241129	110200	4209580	1987	1987	1987	1987	0
529	20241129	110100	4209580	1987	1987	1987	1987	0
530	20241129	110000	4209580	1987	1987	1987	1987	0
531	20241129	105900	4209580	1987	1987	1987	1987	0
532	20241129	105800	4209580	1987	1985	1987	1985	10
533	20241129	105700	4189728	1962	1962	1962	1962	1
534	20241129	105600	4187766	1985	1985	1985	1985	1
535	20241129	105500	4185781	1962	1962	1962	1962	0
536	20241129	105400	4185781	1962	1962	1962	1962	0
537	20241129	105300	4185781	1962	1970	1970	1962	24
538	20241129	105200	4138509	1970	1970	1970	1970	0
539	20241129	105100	4138509	1970	1970	1970	1970	0
540	20241129	105000	4138509	1970	1970	1970	1970	0
541	20241129	104900	4138509	1970	1970	1970	1970	0
542	20241129	104800	4138509	1970	1970	1970	1970	0
543	20241129	104700	4138509	1970	1970	1970	1970	0
544	20241129	104600	4138509	1970	1970	1970	1970	0
545	20241129	104500	4138509	1970	1970	1987	1970	5
546	20241129	104400	4128608	1970	1980	1980	1970	2
547	20241129	104300	4124658	1985	1985	1985	1985	0
548	20241129	104200	4124658	1985	1985	1985	1985	0
549	20241129	104100	4124658	1985	1985	1985	1985	4
550	20241129	104000	4116718	1985	1985	1985	1985	1
551	20241129	103900	4114733	1985	1985	1985	1985	7
552	20241129	103800	4100838	1985	1985	1987	1985	25
553	20241129	103700	4051209	1985	1985	1985	1985	4
554	20241129	103600	4043269	1962	1979	1979	1962	24
555	20241129	103500	3996096	1979	1979	1979	1979	12
556	20241129	103400	3972348	1987	1987	1987	1987	0
557	20241129	103300	3972348	1987	1987	1987	1987	0
558	20241129	103200	3972348	1987	1987	1987	1987	0
559	20241129	103100	3972348	1987	1987	1987	1987	0
560	20241129	103000	3972348	1987	1987	1987	1987	0
561	20241129	102900	3972348	1987	1987	1987	1987	0
562	20241129	102800	3972348	1987	1987	1987	1987	0
563	20241129	102700	3972348	1987	1987	1987	1987	0
564	20241129	102600	3972348	1987	1987	1987	1987	0
565	20241129	102500	3972348	1987	1987	1987	1987	0
566	20241129	102400	3972348	1987	1987	1987	1987	0
567	20241129	102300	3972348	1987	1987	1987	1987	2
568	20241129	102200	3968374	1962	1962	1962	1962	0
569	20241129	102100	3968374	1962	1962	1962	1962	0
570	20241129	102000	3968374	1962	1962	1962	1962	0
571	20241129	101900	3968374	1962	1962	1962	1962	24
572	20241129	101800	3921286	1999	1999	1999	1999	0
573	20241129	101700	3921286	1999	1999	1999	1999	0
574	20241129	101600	3921286	1999	1999	1999	1999	0
575	20241129	101500	3921286	1999	1999	1999	1999	0
576	20241129	101400	3921286	1999	1999	1999	1999	0
577	20241129	101300	3921286	1999	1999	1999	1999	0
578	20241129	101200	3921286	1999	1999	1999	1999	0
579	20241129	101100	3921286	1999	1999	1999	1999	0
580	20241129	101000	3921286	1999	1999	1999	1999	0
581	20241129	100900	3921286	1999	1999	1999	1999	0
582	20241129	100800	3921286	1999	1999	1999	1999	0
583	20241129	100700	3921286	1999	1992	1999	1992	3
584	20241129	100600	3915303	1962	1962	1962	1962	0
585	20241129	100500	3915303	1962	1963	1963	1962	184
586	20241129	100400	3554280	1963	1963	1963	1963	0
587	20241129	100300	3554280	1963	1963	1963	1963	0
588	20241129	100200	3554280	1963	1965	1965	1963	24
589	20241129	100100	3507164	2000	2000	2000	2000	1
590	20241129	100000	3505164	2000	2000	2000	2000	0
591	20241129	095900	3505164	2000	2000	2000	2000	0
592	20241129	095800	3505164	2000	2000	2000	2000	0
593	20241129	095700	3505164	2000	2000	2000	2000	0
594	20241129	095600	3505164	2000	2000	2000	2000	0
595	20241129	095500	3505164	2000	2000	2000	2000	0
596	20241129	095400	3505164	2000	2000	2000	2000	0
597	20241129	095300	3505164	2000	2000	2000	2000	0
598	20241129	095200	3505164	2000	2000	2000	2000	0
599	20241129	095100	3505164	2000	2000	2000	2000	0
600	20241129	095000	3505164	2000	2000	2000	2000	0
601	20241129	094900	3505164	2000	2000	2000	2000	0
602	20241129	094800	3505164	2000	2000	2000	2000	1
603	20241129	094700	3503164	1960	1960	1960	1960	0
604	20241129	094600	3503164	1960	1960	1960	1960	0
605	20241129	094500	3503164	1960	1978	1978	1960	24
606	20241129	094400	3455919	2000	2000	2000	2000	0
607	20241129	094300	3455919	2000	2000	2000	2000	0
608	20241129	094200	3455919	2000	2000	2000	2000	2
609	20241129	094100	3451919	2000	2000	2000	2000	0
610	20241129	094000	3451919	2000	2000	2000	2000	0
611	20241129	093900	3451919	2000	2000	2000	2000	0
612	20241129	093800	3451919	2000	2000	2000	2000	0
613	20241129	093700	3451919	2000	2000	2000	2000	0
614	20241129	093600	3451919	2000	2000	2000	2000	0
615	20241129	093500	3451919	2000	2000	2000	2000	0
616	20241129	093400	3451919	2000	2000	2000	2000	0
617	20241129	093300	3451919	2000	2000	2000	2000	0
618	20241129	093200	3451919	2000	2000	2000	2000	0
619	20241129	093100	3451919	2000	2000	2000	2000	0
620	20241129	093000	3451919	2000	2000	2000	2000	1
621	20241129	092900	3449919	2000	2000	2000	2000	1
622	20241129	092800	3447919	1979	2000	2000	1979	24
623	20241129	092700	3400184	2010	2010	2010	2010	0
624	20241129	092600	3400184	2010	2010	2010	2010	0
625	20241129	092500	3400184	2010	2010	2010	2010	0
626	20241129	092400	3400184	2010	2010	2010	2010	4
627	20241129	092300	3392144	2015	2015	2015	2015	0
628	20241129	092200	3392144	2015	2015	2015	2015	0
629	20241129	092100	3392144	2015	2015	2015	2015	0
630	20241129	092000	3392144	2015	2005	2015	2005	11
631	20241129	091900	3370039	1999	1999	1999	1999	0
632	20241129	091800	3370039	1999	2015	2015	1999	683
633	20241129	091700	2000930	2020	2020	2020	2020	18
634	20241129	091600	1964570	2015	2015	2015	2015	0
635	20241129	091500	1964570	2015	2015	2015	2015	0
636	20241129	091400	1964570	2015	2020	2020	2015	24
637	20241129	091300	1916100	2045	2045	2045	2045	0
638	20241129	091200	1916100	2045	2045	2045	2045	0
639	20241129	091100	1916100	2045	2040	2045	2040	3
640	20241129	091000	1909975	2000	2040	2040	2000	2
641	20241129	090900	1905935	2045	2040	2045	2040	6
642	20241129	090800	1893670	2045	2045	2045	2045	0
643	20241129	090700	1893670	2045	2045	2045	2045	0
644	20241129	090600	1893670	2045	2045	2045	2045	0
645	20241129	090500	1893670	2045	2045	2045	2045	0
646	20241129	090400	1893670	2045	2045	2045	2045	0
647	20241129	090300	1893670	2045	2045	2045	2045	184
648	20241129	090200	1517390	2045	2045	2045	2045	0
649	20241129	090100	1517390	2045	2045	2045	2045	0
650	20241129	090000	1517390	2045	2045	2045	2045	742