KissMeData/143210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203000	645963984	1924	1924	1924	1924	2744
3	20241129	202900	645963984	1924	1924	1924	1924	0
4	20241129	202800	645963984	1924	1924	1924	1924	0
5	20241129	202700	645963984	1924	1924	1924	1924	0
6	20241129	202600	645963984	1924	1924	1924	1924	0
7	20241129	202500	645963984	1924	1924	1924	1924	0
8	20241129	202400	645963984	1924	1924	1924	1924	0
9	20241129	202300	645963984	1924	1924	1924	1924	0
10	20241129	202200	645963984	1924	1924	1924	1924	0
11	20241129	202100	645963984	1924	1924	1924	1924	0
12	20241129	202000	645963984	1924	1924	1924	1924	0
13	20241129	201900	645963984	1924	1924	1924	1924	0
14	20241129	201800	645963984	1924	1924	1924	1924	0
15	20241129	201700	645963984	1924	1924	1924	1924	0
16	20241129	201600	645963984	1924	1924	1924	1924	0
17	20241129	201500	645963984	1924	1924	1924	1924	0
18	20241129	201400	645963984	1924	1924	1924	1924	0
19	20241129	201300	645963984	1924	1924	1924	1924	0
20	20241129	201200	645963984	1924	1924	1924	1924	0
21	20241129	201100	645963984	1924	1924	1924	1924	0
22	20241129	201000	645963984	1924	1924	1924	1924	0
23	20241129	200900	645963984	1924	1924	1924	1924	0
24	20241129	200800	645963984	1924	1924	1924	1924	0
25	20241129	200700	645963984	1924	1924	1924	1924	0
26	20241129	200600	645963984	1924	1924	1924	1924	0
27	20241129	200500	645963984	1924	1924	1924	1924	0
28	20241129	200400	645963984	1924	1924	1924	1924	0
29	20241129	200300	645963984	1924	1924	1924	1924	0
30	20241129	200200	645963984	1924	1924	1924	1924	0
31	20241129	200100	645963984	1924	1924	1924	1924	0
32	20241129	200000	645963984	1924	1924	1924	1924	2744
33	20241129	195900	645963984	1924	1924	1924	1924	0
34	20241129	195800	645963984	1924	1924	1924	1924	0
35	20241129	195700	645963984	1924	1924	1924	1924	0
36	20241129	195600	645963984	1924	1924	1924	1924	0
37	20241129	195500	645963984	1924	1924	1924	1924	0
38	20241129	195400	645963984	1924	1924	1924	1924	0
39	20241129	195300	645963984	1924	1924	1924	1924	0
40	20241129	195200	645963984	1924	1924	1924	1924	0
41	20241129	195100	645963984	1924	1924	1924	1924	0
42	20241129	195000	645963984	1924	1924	1924	1924	0
43	20241129	194900	645963984	1924	1924	1924	1924	0
44	20241129	194800	645963984	1924	1924	1924	1924	0
45	20241129	194700	645963984	1924	1924	1924	1924	0
46	20241129	194600	645963984	1924	1924	1924	1924	0
47	20241129	194500	645963984	1924	1924	1924	1924	0
48	20241129	194400	645963984	1924	1924	1924	1924	0
49	20241129	194300	645963984	1924	1924	1924	1924	0
50	20241129	194200	645963984	1924	1924	1924	1924	0
51	20241129	194100	645963984	1924	1924	1924	1924	0
52	20241129	194000	645963984	1924	1924	1924	1924	0
53	20241129	193900	645963984	1924	1924	1924	1924	0
54	20241129	193800	645963984	1924	1924	1924	1924	0
55	20241129	193700	645963984	1924	1924	1924	1924	0
56	20241129	193600	645963984	1924	1924	1924	1924	0
57	20241129	193500	645963984	1924	1924	1924	1924	0
58	20241129	193400	645963984	1924	1924	1924	1924	0
59	20241129	193300	645963984	1924	1924	1924	1924	0
60	20241129	193200	645963984	1924	1924	1924	1924	0
61	20241129	193100	645963984	1924	1924	1924	1924	0
62	20241129	193000	645963984	1924	1924	1924	1924	2744
63	20241129	192900	645963984	1924	1924	1924	1924	0
64	20241129	192800	645963984	1924	1924	1924	1924	0
65	20241129	192700	645963984	1924	1924	1924	1924	0
66	20241129	192600	645963984	1924	1924	1924	1924	0
67	20241129	192500	645963984	1924	1924	1924	1924	0
68	20241129	192400	645963984	1924	1924	1924	1924	0
69	20241129	192300	645963984	1924	1924	1924	1924	0
70	20241129	192200	645963984	1924	1924	1924	1924	0
71	20241129	192100	645963984	1924	1924	1924	1924	0
72	20241129	192000	645963984	1924	1924	1924	1924	0
73	20241129	191900	645963984	1924	1924	1924	1924	0
74	20241129	191800	645963984	1924	1924	1924	1924	0
75	20241129	191700	645963984	1924	1924	1924	1924	0
76	20241129	191600	645963984	1924	1924	1924	1924	0
77	20241129	191500	645963984	1924	1924	1924	1924	0
78	20241129	191400	645963984	1924	1924	1924	1924	0
79	20241129	191300	645963984	1924	1924	1924	1924	0
80	20241129	191200	645963984	1924	1924	1924	1924	0
81	20241129	191100	645963984	1924	1924	1924	1924	0
82	20241129	191000	645963984	1924	1924	1924	1924	0
83	20241129	190900	645963984	1924	1924	1924	1924	0
84	20241129	190800	645963984	1924	1924	1924	1924	0
85	20241129	190700	645963984	1924	1924	1924	1924	0
86	20241129	190600	645963984	1924	1924	1924	1924	0
87	20241129	190500	645963984	1924	1924	1924	1924	0
88	20241129	190400	645963984	1924	1924	1924	1924	0
89	20241129	190300	645963984	1924	1924	1924	1924	0
90	20241129	190200	645963984	1924	1924	1924	1924	0
91	20241129	190100	645963984	1924	1924	1924	1924	0
92	20241129	190000	645963984	1924	1924	1924	1924	2744
93	20241129	185900	645963984	1924	1924	1924	1924	0
94	20241129	185800	645963984	1924	1924	1924	1924	0
95	20241129	185700	645963984	1924	1924	1924	1924	0
96	20241129	185600	645963984	1924	1924	1924	1924	0
97	20241129	185500	645963984	1924	1924	1924	1924	0
98	20241129	185400	645963984	1924	1924	1924	1924	0
99	20241129	185300	645963984	1924	1924	1924	1924	0
100	20241129	185200	645963984	1924	1924	1924	1924	0
101	20241129	185100	645963984	1924	1924	1924	1924	0
102	20241129	185000	645963984	1924	1924	1924	1924	0
103	20241129	184900	645963984	1924	1924	1924	1924	0
104	20241129	184800	645963984	1924	1924	1924	1924	0
105	20241129	184700	645963984	1924	1924	1924	1924	0
106	20241129	184600	645963984	1924	1924	1924	1924	0
107	20241129	184500	645963984	1924	1924	1924	1924	0
108	20241129	184400	645963984	1924	1924	1924	1924	0
109	20241129	184300	645963984	1924	1924	1924	1924	0
110	20241129	184200	645963984	1924	1924	1924	1924	0
111	20241129	184100	645963984	1924	1924	1924	1924	0
112	20241129	184000	645963984	1924	1924	1924	1924	0
113	20241129	183900	645963984	1924	1924	1924	1924	0
114	20241129	183800	645963984	1924	1924	1924	1924	0
115	20241129	183700	645963984	1924	1924	1924	1924	0
116	20241129	183600	645963984	1924	1924	1924	1924	0
117	20241129	183500	645963984	1924	1924	1924	1924	0
118	20241129	183400	645963984	1924	1924	1924	1924	0
119	20241129	183300	645963984	1924	1924	1924	1924	0
120	20241129	183200	645963984	1924	1924	1924	1924	0
121	20241129	183100	645963984	1924	1924	1924	1924	0
122	20241129	183000	645963984	1924	1924	1924	1924	2744
123	20241129	182900	645963984	1924	1924	1924	1924	0
124	20241129	182800	645963984	1924	1924	1924	1924	0
125	20241129	182700	645963984	1924	1924	1924	1924	0
126	20241129	182600	645963984	1924	1924	1924	1924	0
127	20241129	182500	645963984	1924	1924	1924	1924	0
128	20241129	182400	645963984	1924	1924	1924	1924	0
129	20241129	182300	645963984	1924	1924	1924	1924	0
130	20241129	182200	645963984	1924	1924	1924	1924	0
131	20241129	182100	645963984	1924	1924	1924	1924	0
132	20241129	182000	645963984	1924	1924	1924	1924	0
133	20241129	181900	645963984	1924	1924	1924	1924	0
134	20241129	181800	645963984	1924	1924	1924	1924	0
135	20241129	181700	645963984	1924	1924	1924	1924	0
136	20241129	181600	645963984	1924	1924	1924	1924	0
137	20241129	181500	645963984	1924	1924	1924	1924	0
138	20241129	181400	645963984	1924	1924	1924	1924	0
139	20241129	181300	645963984	1924	1924	1924	1924	0
140	20241129	181200	645963984	1924	1924	1924	1924	0
141	20241129	181100	645963984	1924	1924	1924	1924	0
142	20241129	181000	645963984	1924	1924	1924	1924	0
143	20241129	180900	645963984	1924	1924	1924	1924	0
144	20241129	180800	645963984	1924	1924	1924	1924	0
145	20241129	180700	645963984	1924	1924	1924	1924	0
146	20241129	180600	645963984	1924	1924	1924	1924	0
147	20241129	180500	645963984	1924	1924	1924	1924	0
148	20241129	180400	645963984	1924	1924	1924	1924	0
149	20241129	180300	645963984	1924	1924	1924	1924	0
150	20241129	180200	645963984	1924	1924	1924	1924	0
151	20241129	180100	645963984	1924	1924	1924	1924	0
152	20241129	180000	645963984	1924	1924	1924	1924	2744
153	20241129	175900	645963984	1924	1924	1924	1924	0
154	20241129	175800	645963984	1924	1924	1924	1924	0
155	20241129	175700	645963984	1924	1924	1924	1924	0
156	20241129	175600	645963984	1924	1924	1924	1924	0
157	20241129	175500	645963984	1924	1924	1924	1924	0
158	20241129	175400	645963984	1924	1924	1924	1924	0
159	20241129	175300	645963984	1924	1924	1924	1924	0
160	20241129	175200	645963984	1924	1924	1924	1924	0
161	20241129	175100	645963984	1924	1924	1924	1924	0
162	20241129	175000	645963984	1924	1924	1924	1924	0
163	20241129	174900	645963984	1924	1924	1924	1924	0
164	20241129	174800	645963984	1924	1924	1924	1924	0
165	20241129	174700	645963984	1924	1924	1924	1924	0
166	20241129	174600	645963984	1924	1924	1924	1924	0
167	20241129	174500	645963984	1924	1924	1924	1924	0
168	20241129	174400	645963984	1924	1924	1924	1924	0
169	20241129	174300	645963984	1924	1924	1924	1924	0
170	20241129	174200	645963984	1924	1924	1924	1924	0
171	20241129	174100	645963984	1924	1924	1924	1924	0
172	20241129	174000	645963984	1924	1924	1924	1924	0
173	20241129	173900	645963984	1924	1924	1924	1924	0
174	20241129	173800	645963984	1924	1924	1924	1924	0
175	20241129	173700	645963984	1924	1924	1924	1924	0
176	20241129	173600	645963984	1924	1924	1924	1924	0
177	20241129	173500	645963984	1924	1924	1924	1924	0
178	20241129	173400	645963984	1924	1924	1924	1924	0
179	20241129	173300	645963984	1924	1924	1924	1924	0
180	20241129	173200	645963984	1924	1924	1924	1924	0
181	20241129	173100	645963984	1924	1924	1924	1924	0
182	20241129	173000	645963984	1924	1924	1924	1924	2744
183	20241129	172900	645963984	1924	1924	1924	1924	0
184	20241129	172800	645963984	1924	1924	1924	1924	0
185	20241129	172700	645963984	1924	1924	1924	1924	0
186	20241129	172600	645963984	1924	1924	1924	1924	0
187	20241129	172500	645963984	1924	1924	1924	1924	0
188	20241129	172400	645963984	1924	1924	1924	1924	0
189	20241129	172300	645963984	1924	1924	1924	1924	0
190	20241129	172200	645963984	1924	1924	1924	1924	0
191	20241129	172100	645963984	1924	1924	1924	1924	0
192	20241129	172000	645963984	1924	1924	1924	1924	0
193	20241129	171900	645963984	1924	1924	1924	1924	0
194	20241129	171800	645963984	1924	1924	1924	1924	0
195	20241129	171700	645963984	1924	1924	1924	1924	0
196	20241129	171600	645963984	1924	1924	1924	1924	0
197	20241129	171500	645963984	1924	1924	1924	1924	0
198	20241129	171400	645963984	1924	1924	1924	1924	0
199	20241129	171300	645963984	1924	1924	1924	1924	0
200	20241129	171200	645963984	1924	1924	1924	1924	0
201	20241129	171100	645963984	1924	1924	1924	1924	0
202	20241129	171000	645963984	1924	1924	1924	1924	0
203	20241129	170900	645963984	1924	1924	1924	1924	0
204	20241129	170800	645963984	1924	1924	1924	1924	0
205	20241129	170700	645963984	1924	1924	1924	1924	0
206	20241129	170600	645963984	1924	1924	1924	1924	0
207	20241129	170500	645963984	1924	1924	1924	1924	0
208	20241129	170400	645963984	1924	1924	1924	1924	0
209	20241129	170300	645963984	1924	1924	1924	1924	0
210	20241129	170200	645963984	1924	1924	1924	1924	0
211	20241129	170100	645963984	1924	1924	1924	1924	0
212	20241129	170000	645963984	1924	1924	1924	1924	2744
213	20241129	165900	645963984	1924	1924	1924	1924	0
214	20241129	165800	645963984	1924	1924	1924	1924	0
215	20241129	165700	645963984	1924	1924	1924	1924	0
216	20241129	165600	645963984	1924	1924	1924	1924	0
217	20241129	165500	645963984	1924	1924	1924	1924	0
218	20241129	165400	645963984	1924	1924	1924	1924	0
219	20241129	165300	645963984	1924	1924	1924	1924	0
220	20241129	165200	645963984	1924	1924	1924	1924	0
221	20241129	165100	645963984	1924	1924	1924	1924	0
222	20241129	165000	645963984	1924	1924	1924	1924	0
223	20241129	164900	645963984	1924	1924	1924	1924	0
224	20241129	164800	645963984	1924	1924	1924	1924	0
225	20241129	164700	645963984	1924	1924	1924	1924	0
226	20241129	164600	645963984	1924	1924	1924	1924	0
227	20241129	164500	645963984	1924	1924	1924	1924	0
228	20241129	164400	645963984	1924	1924	1924	1924	0
229	20241129	164300	645963984	1924	1924	1924	1924	0
230	20241129	164200	645963984	1924	1924	1924	1924	0
231	20241129	164100	645963984	1924	1924	1924	1924	0
232	20241129	164000	645963984	1924	1924	1924	1924	0
233	20241129	163900	645963984	1924	1924	1924	1924	0
234	20241129	163800	645963984	1924	1924	1924	1924	0
235	20241129	163700	645963984	1924	1924	1924	1924	0
236	20241129	163600	645963984	1924	1924	1924	1924	0
237	20241129	163500	645963984	1924	1924	1924	1924	0
238	20241129	163400	645963984	1924	1924	1924	1924	0
239	20241129	163300	645963984	1924	1924	1924	1924	0
240	20241129	163200	645963984	1924	1924	1924	1924	0
241	20241129	163100	645963984	1924	1924	1924	1924	0
242	20241129	163000	645963984	1924	1924	1924	1924	2744
243	20241129	162900	645963984	1924	1924	1924	1924	0
244	20241129	162800	645963984	1924	1924	1924	1924	0
245	20241129	162700	645963984	1924	1924	1924	1924	0
246	20241129	162600	645963984	1924	1924	1924	1924	0
247	20241129	162500	645963984	1924	1924	1924	1924	0
248	20241129	162400	645963984	1924	1924	1924	1924	0
249	20241129	162300	645963984	1924	1924	1924	1924	0
250	20241129	162200	645963984	1924	1924	1924	1924	0
251	20241129	162100	645963984	1924	1924	1924	1924	0
252	20241129	162000	645963984	1924	1924	1924	1924	0
253	20241129	161900	645963984	1924	1924	1924	1924	0
254	20241129	161800	645963984	1924	1924	1924	1924	0
255	20241129	161700	645963984	1924	1924	1924	1924	0
256	20241129	161600	645963984	1924	1924	1924	1924	0
257	20241129	161500	645963984	1924	1924	1924	1924	0
258	20241129	161400	645963984	1924	1924	1924	1924	0
259	20241129	161300	645963984	1924	1924	1924	1924	0
260	20241129	161200	645963984	1924	1924	1924	1924	0
261	20241129	161100	645963984	1924	1924	1924	1924	0
262	20241129	161000	645963984	1924	1924	1924	1924	0
263	20241129	160900	645963984	1924	1924	1924	1924	0
264	20241129	160800	645963984	1924	1924	1924	1924	0
265	20241129	160700	645963984	1924	1924	1924	1924	0
266	20241129	160600	645963984	1924	1924	1924	1924	0
267	20241129	160500	645963984	1924	1924	1924	1924	0
268	20241129	160400	645963984	1924	1924	1924	1924	0
269	20241129	160300	645963984	1924	1924	1924	1924	0
270	20241129	160200	645963984	1924	1924	1924	1924	0
271	20241129	160100	645963984	1924	1924	1924	1924	0
272	20241129	160000	645963984	1924	1924	1924	1924	2744
273	20241129	155900	645963984	1924	1924	1924	1924	0
274	20241129	155800	645963984	1924	1924	1924	1924	0
275	20241129	155700	645963984	1924	1924	1924	1924	0
276	20241129	155600	645963984	1924	1924	1924	1924	0
277	20241129	155500	645963984	1924	1924	1924	1924	0
278	20241129	155400	645963984	1924	1924	1924	1924	0
279	20241129	155300	645963984	1924	1924	1924	1924	0
280	20241129	155200	645963984	1924	1924	1924	1924	0
281	20241129	155100	645963984	1924	1924	1924	1924	0
282	20241129	155000	645963984	1924	1924	1924	1924	0
283	20241129	154900	645963984	1924	1924	1924	1924	0
284	20241129	154800	645963984	1924	1924	1924	1924	0
285	20241129	154700	645963984	1924	1924	1924	1924	0
286	20241129	154600	645963984	1924	1924	1924	1924	0
287	20241129	154500	645963984	1924	1924	1924	1924	0
288	20241129	154400	645963984	1924	1924	1924	1924	0
289	20241129	154300	645963984	1924	1924	1924	1924	0
290	20241129	154200	645963984	1924	1924	1924	1924	0
291	20241129	154100	645963984	1924	1924	1924	1924	0
292	20241129	154000	645963984	1924	1924	1924	1924	0
293	20241129	153900	645963984	1924	1924	1924	1924	0
294	20241129	153800	645963984	1924	1924	1924	1924	0
295	20241129	153700	645963984	1924	1924	1924	1924	0
296	20241129	153600	645963984	1924	1924	1924	1924	0
297	20241129	153500	645963984	1924	1924	1924	1924	0
298	20241129	153400	645963984	1924	1924	1924	1924	0
299	20241129	153300	645963984	1924	1924	1924	1924	0
300	20241129	153200	645963984	1924	1924	1924	1924	0
301	20241129	153100	645963984	1924	1924	1924	1924	0
302	20241129	153000	645963984	1924	1924	1924	1924	5488
303	20241129	152900	640684528	1940	1940	1940	1940	0
304	20241129	152800	640684528	1940	1940	1940	1940	0
305	20241129	152700	640684528	1940	1940	1940	1940	0
306	20241129	152600	640684528	1940	1940	1940	1940	0
307	20241129	152500	640684528	1940	1940	1940	1940	0
308	20241129	152400	640684528	1940	1940	1940	1940	0
309	20241129	152300	640684528	1940	1940	1940	1940	0
310	20241129	152200	640684528	1940	1940	1940	1940	0
311	20241129	152100	640684528	1940	1940	1940	1940	0
312	20241129	152000	640684528	1940	1940	1940	1940	0
313	20241129	151900	640684528	1940	1940	1940	1940	100
314	20241129	151800	640490528	1940	1940	1940	1940	5
315	20241129	151700	640480828	1940	1940	1940	1940	0
316	20241129	151600	640480828	1940	1940	1940	1940	490
317	20241129	151500	639530228	1940	1940	1940	1940	36
318	20241129	151400	639460388	1940	1945	1945	1940	102
319	20241129	151300	639262474	1946	1949	1949	1946	11
320	20241129	151200	639241051	1949	1949	1949	1949	1002
321	20241129	151100	637288153	1949	1949	1949	1949	1000
322	20241129	151000	635339153	1949	1947	1949	1947	911
323	20241129	150900	633563732	1940	1940	1940	1940	89
324	20241129	150800	633391072	1940	1940	1940	1940	0
325	20241129	150700	633391072	1940	1940	1940	1940	0
326	20241129	150600	633391072	1940	1940	1940	1940	0
327	20241129	150500	633391072	1940	1940	1940	1940	0
328	20241129	150400	633391072	1940	1940	1940	1940	0
329	20241129	150300	633391072	1940	1940	1940	1940	0
330	20241129	150200	633391072	1940	1940	1940	1940	0
331	20241129	150100	633391072	1940	1940	1940	1940	0
332	20241129	150000	633391072	1940	1940	1940	1940	1
333	20241129	145900	633389132	1940	1940	1940	1940	0
334	20241129	145800	633389132	1940	1940	1940	1940	0
335	20241129	145700	633389132	1940	1940	1940	1940	2
336	20241129	145600	633385252	1940	1940	1940	1940	0
337	20241129	145500	633385252	1940	1940	1940	1940	0
338	20241129	145400	633385252	1940	1940	1940	1940	12
339	20241129	145300	633361972	1940	1940	1947	1940	37
340	20241129	145200	633290178	1940	1940	1940	1940	0
341	20241129	145100	633290178	1940	1944	1947	1926	40
342	20241129	145000	633212864	1926	1926	1926	1926	0
343	20241129	144900	633212864	1926	1926	1926	1926	0
344	20241129	144800	633212864	1926	1926	1926	1926	0
345	20241129	144700	633212864	1926	1926	1926	1926	0
346	20241129	144600	633212864	1926	1926	1926	1926	0
347	20241129	144500	633212864	1926	1926	1926	1926	0
348	20241129	144400	633212864	1926	1926	1926	1926	0
349	20241129	144300	633212864	1926	1926	1926	1926	0
350	20241129	144200	633212864	1926	1926	1926	1926	0
351	20241129	144100	633212864	1926	1926	1926	1926	0
352	20241129	144000	633212864	1926	1929	1929	1926	1000
353	20241129	143900	631284831	1929	1929	1929	1929	0
354	20241129	143800	631284831	1929	1929	1929	1929	0
355	20241129	143700	631284831	1929	1930	1930	1929	75
356	20241129	143600	631140086	1947	1942	1947	1942	4
357	20241129	143500	631132313	1929	1929	1929	1929	0
358	20241129	143400	631132313	1929	1938	1938	1929	50
359	20241129	143300	631035775	1939	1941	1941	1939	9
360	20241129	143200	631018312	1941	1941	1941	1941	0
361	20241129	143100	631018312	1941	1941	1941	1941	0
362	20241129	143000	631018312	1941	1941	1941	1941	0
363	20241129	142900	631018312	1941	1941	1941	1941	0
364	20241129	142800	631018312	1941	1941	1941	1941	1
365	20241129	142700	631016371	1941	1941	1941	1941	1
366	20241129	142600	631014430	1942	1942	1942	1942	7
367	20241129	142500	631000836	1942	1942	1942	1942	0
368	20241129	142400	631000836	1942	1942	1942	1942	0
369	20241129	142300	631000836	1942	1942	1942	1942	0
370	20241129	142200	631000836	1942	1942	1942	1942	0
371	20241129	142100	631000836	1942	1942	1942	1942	0
372	20241129	142000	631000836	1942	1942	1942	1942	10
373	20241129	141900	630981416	1942	1942	1942	1942	0
374	20241129	141800	630981416	1942	1942	1942	1942	0
375	20241129	141700	630981416	1942	1949	1949	1942	39
376	20241129	141600	630905652	1950	1950	1950	1950	0
377	20241129	141500	630905652	1950	1950	1950	1950	0
378	20241129	141400	630905652	1950	1950	1950	1950	2
379	20241129	141300	630901752	1950	1950	1950	1950	0
380	20241129	141200	630901752	1950	1950	1950	1950	1
381	20241129	141100	630899802	1949	1949	1949	1949	19
382	20241129	141000	630862771	1949	1950	1950	1949	2
383	20241129	140900	630858872	1950	1949	1950	1949	81
384	20241129	140800	630700982	1942	1942	1942	1942	0
385	20241129	140700	630700982	1942	1942	1942	1942	0
386	20241129	140600	630700982	1942	1942	1942	1942	0
387	20241129	140500	630700982	1942	1930	1944	1930	16
388	20241129	140400	630670024	1945	1949	1949	1945	10
389	20241129	140300	630650554	1949	1949	1949	1949	50
390	20241129	140200	630553104	1949	1949	1949	1949	0
391	20241129	140100	630553104	1949	1944	1949	1944	3
392	20241129	140000	630547264	1925	1947	1947	1925	25
393	20241129	135900	630499061	1947	1947	1947	1947	0
394	20241129	135800	630499061	1947	1950	1950	1947	5489
395	20241129	135700	619795516	1950	1931	1950	1931	9
396	20241129	135600	619778043	1930	1929	1930	1929	7
397	20241129	135500	619764539	1928	1928	1928	1928	5
398	20241129	135400	619754899	1928	1928	1928	1928	0
399	20241129	135300	619754899	1928	1928	1928	1928	216
400	20241129	135200	619338451	1924	1924	1924	1924	0
401	20241129	135100	619338451	1924	1924	1924	1924	2
402	20241129	135000	619334603	1928	1928	1928	1928	1
403	20241129	134900	619332675	1928	1928	1928	1928	0
404	20241129	134800	619332675	1928	1928	1928	1928	0
405	20241129	134700	619332675	1928	1928	1928	1928	0
406	20241129	134600	619332675	1928	1928	1928	1928	0
407	20241129	134500	619332675	1928	1924	1928	1924	698
408	20241129	134400	617989616	1914	1914	1914	1914	0
409	20241129	134300	617989616	1914	1914	1914	1914	25
410	20241129	134200	617941766	1914	1914	1914	1914	0
411	20241129	134100	617941766	1914	1914	1914	1914	0
412	20241129	134000	617941766	1914	1914	1914	1914	0
413	20241129	133900	617941766	1914	1914	1914	1914	0
414	20241129	133800	617941766	1914	1914	1914	1914	0
415	20241129	133700	617941766	1914	1914	1914	1914	34
416	20241129	133600	617876690	1914	1914	1914	1914	0
417	20241129	133500	617876690	1914	1914	1914	1914	0
418	20241129	133400	617876690	1914	1923	1923	1914	472
419	20241129	133300	616970355	1923	1923	1923	1923	0
420	20241129	133200	616970355	1923	1923	1923	1923	17
421	20241129	133100	616937664	1922	1922	1922	1922	0
422	20241129	133000	616937664	1922	1922	1922	1922	20
423	20241129	132900	616899224	1922	1917	1922	1917	686
424	20241129	132800	615580791	1914	1914	1914	1914	0
425	20241129	132700	615580791	1914	1902	1914	1902	679
426	20241129	132600	614288085	1902	1902	1902	1902	71
427	20241129	132500	614153043	1901	1901	1901	1901	0
428	20241129	132400	614153043	1901	1901	1901	1901	0
429	20241129	132300	614153043	1901	1902	1902	1901	1000
430	20241129	132200	612251413	1901	1911	1911	1901	503
431	20241129	132100	611291640	1912	1922	1922	1912	21
432	20241129	132000	611251478	1912	1923	1923	1911	700
433	20241129	131900	609913105	1925	1928	1928	1925	406
434	20241129	131800	609131276	1928	1928	1928	1928	5
435	20241129	131700	609121636	1928	1928	1928	1928	0
436	20241129	131600	609121636	1928	1928	1928	1928	31
437	20241129	131500	609061868	1929	1932	1932	1929	178
438	20241129	131400	608718502	1935	1939	1939	1935	38
439	20241129	131300	608644965	1941	1941	1941	1941	0
440	20241129	131200	608644965	1941	1941	1941	1941	500
441	20241129	131100	607674465	1941	1941	1941	1941	0
442	20241129	131000	607674465	1941	1943	1943	1941	133
443	20241129	130900	607416067	1943	1943	1943	1943	25
444	20241129	130800	607367492	1950	1950	1950	1950	14
445	20241129	130700	607340192	1950	1950	1950	1950	203
446	20241129	130600	606944342	1950	1950	1950	1950	117
447	20241129	130500	606716192	1950	1950	1950	1950	2
448	20241129	130400	606712292	1950	1950	1950	1950	0
449	20241129	130300	606712292	1950	1950	1950	1950	0
450	20241129	130200	606712292	1950	1950	1950	1950	9
451	20241129	130100	606694742	1950	1943	1950	1943	112
452	20241129	130000	606476398	1942	1942	1942	1942	0
453	20241129	125900	606476398	1942	1942	1942	1942	0
454	20241129	125800	606476398	1942	1942	1942	1942	31
455	20241129	125700	606416196	1950	1951	1951	1950	170
456	20241129	125600	606084676	1951	1950	1951	1939	88
457	20241129	125500	605913983	1939	1971	1971	1925	5238
458	20241129	125400	595641811	1971	1971	1971	1971	15
459	20241129	125300	595612246	1971	1971	1971	1971	100
460	20241129	125200	595415146	1971	1972	1972	1971	25
461	20241129	125100	595365862	1984	1984	1984	1984	0
462	20241129	125000	595365862	1984	1972	1984	1972	5
463	20241129	124900	595355962	1975	1975	1975	1975	2
464	20241129	124800	595352012	1972	1971	1972	1971	876
465	20241129	124700	593624640	1972	1972	1972	1972	0
466	20241129	124600	593624640	1972	1972	1972	1972	2312
467	20241129	124500	589065376	1972	1972	1972	1972	0
468	20241129	124400	589065376	1972	1972	1972	1972	47
469	20241129	124300	588972692	1972	1973	1973	1972	100
470	20241129	124200	588775483	1973	1974	1974	1973	1000
471	20241129	124100	586802457	1973	1973	1973	1973	0
472	20241129	124000	586802457	1973	1973	1973	1973	200
473	20241129	123900	586407857	1973	1973	1973	1973	0
474	20241129	123800	586407857	1973	1973	1973	1973	0
475	20241129	123700	586407857	1973	1973	1973	1973	0
476	20241129	123600	586407857	1973	1973	1973	1973	16
477	20241129	123500	586376289	1973	1973	1973	1973	26
478	20241129	123400	586324991	1972	1972	1972	1972	0
479	20241129	123300	586324991	1972	1972	1972	1972	41
480	20241129	123200	586244139	1972	1973	1973	1972	520
481	20241129	123100	585218666	1973	1973	1973	1973	0
482	20241129	123000	585218666	1973	1973	1973	1973	0
483	20241129	122900	585218666	1973	1973	1973	1973	41
484	20241129	122800	585137773	1973	1973	1973	1973	0
485	20241129	122700	585137773	1973	1973	1973	1973	146
486	20241129	122600	584849715	1973	1977	1977	1973	48
487	20241129	122500	584754981	1980	1980	1980	1980	1
488	20241129	122400	584753001	1984	1984	1984	1984	1
489	20241129	122300	584751017	1985	1985	1985	1985	0
490	20241129	122200	584751017	1985	1985	1985	1985	0
491	20241129	122100	584751017	1985	1985	1985	1985	1
492	20241129	122000	584749032	1973	1973	1973	1973	0
493	20241129	121900	584749032	1973	1973	1973	1973	1000
494	20241129	121800	582776032	1973	1980	1980	1973	26
495	20241129	121700	582724720	1983	1983	1983	1983	0
496	20241129	121600	582724720	1983	1983	1983	1983	0
497	20241129	121500	582724720	1983	1983	1983	1983	0
498	20241129	121400	582724720	1983	1983	1983	1983	1
499	20241129	121300	582722737	1983	1983	1983	1983	0
500	20241129	121200	582722737	1983	1983	1983	1983	0
501	20241129	121100	582722737	1983	1983	1983	1983	0
502	20241129	121000	582722737	1983	1983	1983	1983	0
503	20241129	120900	582722737	1983	1983	1983	1983	0
504	20241129	120800	582722737	1983	1983	1983	1983	0
505	20241129	120700	582722737	1983	1983	1983	1983	109
506	20241129	120600	582506590	1983	1983	1983	1983	0
507	20241129	120500	582506590	1983	1983	1983	1983	90
508	20241129	120400	582328120	1972	1973	1973	1972	45
509	20241129	120300	582239370	1972	1972	1972	1972	0
510	20241129	120200	582239370	1972	1972	1972	1972	0
511	20241129	120100	582239370	1972	1972	1972	1972	26
512	20241129	120000	582188098	1972	1973	1973	1972	122
513	20241129	115900	581947504	1972	1974	1974	1972	300
514	20241129	115800	581355695	1977	1979	1979	1977	496
515	20241129	115700	580374660	1978	1978	1978	1978	0
516	20241129	115600	580374660	1978	1978	1978	1978	0
517	20241129	115500	580374660	1978	1978	1978	1978	0
518	20241129	115400	580374660	1978	1983	1983	1978	675
519	20241129	115300	579038257	1985	1983	1985	1983	46
520	20241129	115200	578946955	1983	1982	1983	1982	108
521	20241129	115100	578732849	1983	1983	1983	1983	163
522	20241129	115000	578409620	1985	1985	1985	1985	41
523	20241129	114900	578328235	1985	1985	1985	1985	0
524	20241129	114800	578328235	1985	1985	1985	1985	2
525	20241129	114700	578324265	1985	1985	1985	1985	18
526	20241129	114600	578288535	1985	1985	1985	1985	161
527	20241129	114500	577968950	1983	1983	1983	1983	0
528	20241129	114400	577968950	1983	2000	2000	1983	865
529	20241129	114300	576244593	2000	2000	2000	2000	1
530	20241129	114200	576242593	2005	2005	2005	2005	0
531	20241129	114100	576242593	2005	2005	2005	2005	196
532	20241129	114000	575849613	2005	2005	2005	2005	395
533	20241129	113900	575057638	2005	2005	2005	2005	0
534	20241129	113800	575057638	2005	2005	2005	2005	0
535	20241129	113700	575057638	2005	2005	2005	2005	0
536	20241129	113600	575057638	2005	2005	2005	2005	0
537	20241129	113500	575057638	2005	2005	2005	2005	1
538	20241129	113400	575055633	2000	2000	2000	2000	200
539	20241129	113300	574655633	2000	2000	2000	2000	0
540	20241129	113200	574655633	2000	2000	2000	2000	0
541	20241129	113100	574655633	2000	2000	2000	2000	0
542	20241129	113000	574655633	2000	2000	2000	2000	50
543	20241129	112900	574555633	2000	2000	2000	2000	0
544	20241129	112800	574555633	2000	2000	2000	2000	1084
545	20241129	112700	572387633	2000	2000	2005	2000	337
546	20241129	112600	571713628	2000	2000	2000	2000	1
547	20241129	112500	571711628	2000	2000	2005	2000	183
548	20241129	112400	571345368	1999	1998	2000	1998	4
549	20241129	112300	571337373	1980	2005	2005	1980	502
550	20241129	112200	570342146	1998	1998	1998	1998	0
551	20241129	112100	570342146	1998	1998	1998	1998	0
552	20241129	112000	570342146	1998	1986	2000	1981	524
553	20241129	111900	569300835	1987	1997	1997	1987	1943
554	20241129	111800	565428420	2010	2010	2010	2010	0
555	20241129	111700	565428420	2010	2010	2010	2010	1
556	20241129	111600	565426410	2010	2010	2010	2010	0
557	20241129	111500	565426410	2010	2010	2010	2010	1
558	20241129	111400	565424400	2010	2010	2010	2010	0
559	20241129	111300	565424400	2010	2010	2010	2010	0
560	20241129	111200	565424400	2010	2010	2010	2010	0
561	20241129	111100	565424400	2010	2005	2010	2005	2801
562	20241129	111000	559794400	1997	1997	1997	1997	31
563	20241129	110900	559732493	2010	2010	2010	2010	100
564	20241129	110800	559531493	2010	2005	2010	2005	510
565	20241129	110700	558507033	2010	2010	2010	2010	0
566	20241129	110600	558507033	2010	2010	2010	2010	0
567	20241129	110500	558507033	2010	2010	2010	2010	3
568	20241129	110400	558501003	1998	1998	1998	1998	0
569	20241129	110300	558501003	1998	1998	1998	1998	1
570	20241129	110200	558499005	1998	1998	1998	1998	103
571	20241129	110100	558293211	1995	1995	1995	1995	81
572	20241129	110000	558131616	1995	1995	1995	1995	0
573	20241129	105900	558131616	1995	1995	1995	1995	0
574	20241129	105800	558131616	1995	1995	1995	1995	101
575	20241129	105700	557930121	1995	1995	1995	1995	0
576	20241129	105600	557930121	1995	1995	1995	1995	0
577	20241129	105500	557930121	1995	1995	1995	1995	0
578	20241129	105400	557930121	1995	2010	2010	1994	281
579	20241129	105300	557369455	1995	1995	1995	1995	26
580	20241129	105200	557317585	1995	2000	2000	1995	5955
581	20241129	105100	545412732	2010	2010	2010	2010	2
582	20241129	105000	545408712	2000	2000	2000	2000	0
583	20241129	104900	545408712	2000	2010	2010	2000	514
584	20241129	104800	544380542	2005	2005	2005	2005	0
585	20241129	104700	544380542	2005	2005	2005	2005	8
586	20241129	104600	544364502	2010	2000	2010	2000	101
587	20241129	104500	544162492	2000	2000	2000	2000	0
588	20241129	104400	544162492	2000	2000	2000	2000	4
589	20241129	104300	544154492	2000	2000	2000	2000	48
590	20241129	104200	544058492	2000	2000	2000	2000	0
591	20241129	104100	544058492	2000	2000	2000	2000	30
592	20241129	104000	543998492	2000	2000	2000	2000	0
593	20241129	103900	543998492	2000	2000	2000	2000	0
594	20241129	103800	543998492	2000	2000	2000	2000	23
595	20241129	103700	543952492	2000	2000	2000	2000	0
596	20241129	103600	543952492	2000	2000	2000	2000	126
597	20241129	103500	543700492	2000	2000	2000	2000	470
598	20241129	103400	542760492	2000	2000	2000	2000	1101
599	20241129	103300	540558492	2005	2005	2005	2005	30
600	20241129	103200	540498342	2000	2000	2000	2000	268
601	20241129	103100	539962342	2000	2000	2000	2000	0
602	20241129	103000	539962342	2000	2005	2005	2000	1272
603	20241129	102900	537418192	2010	2005	2010	2000	5409
604	20241129	102800	526599107	2005	2005	2005	2005	15
605	20241129	102700	526569032	2005	2005	2005	2005	0
606	20241129	102600	526569032	2005	2005	2005	2005	6
607	20241129	102500	526557002	2000	2010	2010	2000	33
608	20241129	102400	526490972	2000	2000	2000	2000	1
609	20241129	102300	526488972	2010	2010	2010	2010	5
610	20241129	102200	526478922	2010	2005	2010	2005	618
611	20241129	102100	525239522	2005	2005	2005	2000	512
612	20241129	102000	524214902	2000	2000	2000	2000	0
613	20241129	101900	524214902	2000	2000	2000	2000	521
614	20241129	101800	523172902	2010	2005	2010	2005	262
615	20241129	101700	522647587	2005	2005	2005	2005	436
616	20241129	101600	521773407	2005	2000	2005	2000	760
617	20241129	101500	520253392	2005	2005	2005	2000	90
618	20241129	101400	520073252	2005	2010	2010	2005	554
619	20241129	101300	518962377	2005	2005	2005	2005	9
620	20241129	101200	518944332	2030	2030	2030	2030	0
621	20241129	101100	518944332	2030	2030	2030	2030	0
622	20241129	101000	518944332	2030	2030	2030	2030	0
623	20241129	100900	518944332	2030	2030	2030	2030	0
624	20241129	100800	518944332	2030	2025	2030	2005	522
625	20241129	100700	517894657	2015	2015	2015	2015	0
626	20241129	100600	517894657	2015	2025	2035	2015	348
627	20241129	100500	517188402	2030	2030	2030	2030	0
628	20241129	100400	517188402	2030	2030	2030	2030	0
629	20241129	100300	517188402	2030	2025	2035	2025	8
630	20241129	100200	517172162	2005	2005	2005	2000	1273
631	20241129	100100	514621297	2005	2010	2010	2005	2212
632	20241129	100000	510179422	2010	2035	2035	2010	985
633	20241129	095900	508187072	2035	2035	2035	2035	0
634	20241129	095800	508187072	2035	2035	2040	2035	702
635	20241129	095700	506758482	2040	2060	2060	2040	648
636	20241129	095600	505435602	2060	2040	2060	2040	150
637	20241129	095500	505129582	2040	2040	2055	2040	114
638	20241129	095400	504895507	2045	2050	2050	2045	650
639	20241129	095300	503563752	2055	2055	2055	2055	475
640	20241129	095200	502587627	2065	2065	2065	2060	11
641	20241129	095100	502564917	2060	2055	2060	2055	1612
642	20241129	095000	499249662	2055	2055	2055	2055	0
643	20241129	094900	499249662	2055	2055	2055	2055	5
644	20241129	094800	499239387	2055	2030	2055	2030	26
645	20241129	094700	499186127	2050	2030	2050	2030	819
646	20241129	094600	497523457	2035	2055	2055	2035	514
647	20241129	094500	496477182	2045	2045	2045	2045	526
648	20241129	094400	495401512	2065	2065	2065	2065	0
649	20241129	094300	495401512	2065	2065	2065	2065	0
650	20241129	094200	495401512	2065	2065	2065	2045	1010
651	20241129	094100	493335797	2070	2070	2070	2070	540
652	20241129	094000	492217997	2070	2060	2075	2050	57
653	20241129	093900	492099832	2060	2035	2060	2030	1170
654	20241129	093800	489717647	2030	2045	2045	2030	24
655	20241129	093700	489668872	2030	2030	2030	2030	497
656	20241129	093600	488659962	2045	2025	2045	2020	647
657	20241129	093500	487350167	2025	2035	2045	2025	1432
658	20241129	093400	484435362	2035	2075	2075	2035	948
659	20241129	093300	482495832	2065	2070	2080	2065	355
660	20241129	093200	481758947	2060	2060	2080	2060	795
661	20241129	093100	480119677	2065	2070	2070	2045	293
662	20241129	093000	479515777	2070	2095	2095	2070	2356
663	20241129	092900	474611917	2095	2085	2100	2080	922
664	20241129	092800	472683887	2085	2020	2115	2010	10743
665	20241129	092700	450280167	2010	2000	2010	2000	52
666	20241129	092600	450175747	2020	2020	2020	2000	160
667	20241129	092500	449854547	2000	2000	2020	2000	238
668	20241129	092400	449377832	2020	2010	2025	1997	2993
669	20241129	092300	443375545	2010	2010	2015	1997	1749
670	20241129	092200	439861945	2000	1997	2010	1994	2210
671	20241129	092100	435449155	1997	2000	2000	1997	9633
672	20241129	092000	416184869	2005	2055	2055	2005	6951
673	20241129	091900	402117189	2055	2045	2070	2030	6914
674	20241129	091800	387964009	2045	2040	2045	2035	925
675	20241129	091700	386074814	2040	2070	2070	2040	4069
676	20241129	091600	377714069	2060	2070	2070	2060	3190
677	20241129	091500	371130789	2070	2090	2095	2070	1288
678	20241129	091400	368449744	2095	2075	2095	2070	195
679	20241129	091300	368045889	2090	2100	2100	2070	3555
680	20241129	091200	360686779	2100	2100	2125	2100	2797
681	20241129	091100	354763724	2120	2110	2125	2100	1553
682	20241129	091000	351496229	2110	2070	2135	2070	2705
683	20241129	090900	345814414	2065	2065	2095	2060	2268
684	20241129	090800	341124769	2080	2110	2150	2050	16423
685	20241129	090700	306340159	2110	2090	2140	2070	16042
686	20241129	090600	272501594	2070	2065	2100	2025	9899
687	20241129	090500	252133119	2080	2060	2095	2000	18862
688	20241129	090400	213689199	2065	2130	2140	2060	25809
689	20241129	090300	159433994	2110	2200	2205	2055	43472
690	20241129	090200	65340124	2245	2245	2245	2245	0
691	20241129	090100	65340124	2245	1993	2245	1993	16572
692	20241129	090000	30207295	1999	2045	2045	1991	14890