KissMeData/449020/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212900	3962760	1979	1979	1979	1979	2
3	20231129	212800	3962760	1979	1979	1979	1979	0
4	20231129	212700	3962760	1979	1979	1979	1979	0
5	20231129	212600	3962760	1979	1979	1979	1979	0
6	20231129	212500	3962760	1979	1979	1979	1979	0
7	20231129	212400	3962760	1979	1979	1979	1979	0
8	20231129	212300	3962760	1979	1979	1979	1979	0
9	20231129	212200	3962760	1979	1979	1979	1979	0
10	20231129	212100	3962760	1979	1979	1979	1979	0
11	20231129	212000	3962760	1979	1979	1979	1979	0
12	20231129	211900	3962760	1979	1979	1979	1979	0
13	20231129	211800	3962760	1979	1979	1979	1979	0
14	20231129	211700	3962760	1979	1979	1979	1979	0
15	20231129	211600	3962760	1979	1979	1979	1979	0
16	20231129	211500	3962760	1979	1979	1979	1979	0
17	20231129	211400	3962760	1979	1979	1979	1979	0
18	20231129	211300	3962760	1979	1979	1979	1979	0
19	20231129	211200	3962760	1979	1979	1979	1979	0
20	20231129	211100	3962760	1979	1979	1979	1979	0
21	20231129	211000	3962760	1979	1979	1979	1979	0
22	20231129	210900	3962760	1979	1979	1979	1979	0
23	20231129	210800	3962760	1979	1979	1979	1979	0
24	20231129	210700	3962760	1979	1979	1979	1979	0
25	20231129	210600	3962760	1979	1979	1979	1979	0
26	20231129	210500	3962760	1979	1979	1979	1979	0
27	20231129	210400	3962760	1979	1979	1979	1979	0
28	20231129	210300	3962760	1979	1979	1979	1979	0
29	20231129	210200	3962760	1979	1979	1979	1979	0
30	20231129	210100	3962760	1979	1979	1979	1979	0
31	20231129	210000	3962760	1979	1979	1979	1979	0
32	20231129	205900	3962760	1979	1979	1979	1979	2
33	20231129	205800	3962760	1979	1979	1979	1979	0
34	20231129	205700	3962760	1979	1979	1979	1979	0
35	20231129	205600	3962760	1979	1979	1979	1979	0
36	20231129	205500	3962760	1979	1979	1979	1979	0
37	20231129	205400	3962760	1979	1979	1979	1979	0
38	20231129	205300	3962760	1979	1979	1979	1979	0
39	20231129	205200	3962760	1979	1979	1979	1979	0
40	20231129	205100	3962760	1979	1979	1979	1979	0
41	20231129	205000	3962760	1979	1979	1979	1979	0
42	20231129	204900	3962760	1979	1979	1979	1979	0
43	20231129	204800	3962760	1979	1979	1979	1979	0
44	20231129	204700	3962760	1979	1979	1979	1979	0
45	20231129	204600	3962760	1979	1979	1979	1979	0
46	20231129	204500	3962760	1979	1979	1979	1979	0
47	20231129	204400	3962760	1979	1979	1979	1979	0
48	20231129	204300	3962760	1979	1979	1979	1979	0
49	20231129	204200	3962760	1979	1979	1979	1979	0
50	20231129	204100	3962760	1979	1979	1979	1979	0
51	20231129	204000	3962760	1979	1979	1979	1979	0
52	20231129	203900	3962760	1979	1979	1979	1979	0
53	20231129	203800	3962760	1979	1979	1979	1979	0
54	20231129	203700	3962760	1979	1979	1979	1979	0
55	20231129	203600	3962760	1979	1979	1979	1979	0
56	20231129	203500	3962760	1979	1979	1979	1979	0
57	20231129	203400	3962760	1979	1979	1979	1979	0
58	20231129	203300	3962760	1979	1979	1979	1979	0
59	20231129	203200	3962760	1979	1979	1979	1979	0
60	20231129	203100	3962760	1979	1979	1979	1979	0
61	20231129	203000	3962760	1979	1979	1979	1979	0
62	20231129	202900	3962760	1979	1979	1979	1979	2
63	20231129	202800	3962760	1979	1979	1979	1979	0
64	20231129	202700	3962760	1979	1979	1979	1979	0
65	20231129	202600	3962760	1979	1979	1979	1979	0
66	20231129	202500	3962760	1979	1979	1979	1979	0
67	20231129	202400	3962760	1979	1979	1979	1979	0
68	20231129	202300	3962760	1979	1979	1979	1979	0
69	20231129	202200	3962760	1979	1979	1979	1979	0
70	20231129	202100	3962760	1979	1979	1979	1979	0
71	20231129	202000	3962760	1979	1979	1979	1979	0
72	20231129	201900	3962760	1979	1979	1979	1979	0
73	20231129	201800	3962760	1979	1979	1979	1979	0
74	20231129	201700	3962760	1979	1979	1979	1979	0
75	20231129	201600	3962760	1979	1979	1979	1979	0
76	20231129	201500	3962760	1979	1979	1979	1979	0
77	20231129	201400	3962760	1979	1979	1979	1979	0
78	20231129	201300	3962760	1979	1979	1979	1979	0
79	20231129	201200	3962760	1979	1979	1979	1979	0
80	20231129	201100	3962760	1979	1979	1979	1979	0
81	20231129	201000	3962760	1979	1979	1979	1979	0
82	20231129	200900	3962760	1979	1979	1979	1979	0
83	20231129	200800	3962760	1979	1979	1979	1979	0
84	20231129	200700	3962760	1979	1979	1979	1979	0
85	20231129	200600	3962760	1979	1979	1979	1979	0
86	20231129	200500	3962760	1979	1979	1979	1979	0
87	20231129	200400	3962760	1979	1979	1979	1979	0
88	20231129	200300	3962760	1979	1979	1979	1979	0
89	20231129	200200	3962760	1979	1979	1979	1979	0
90	20231129	200100	3962760	1979	1979	1979	1979	0
91	20231129	200000	3962760	1979	1979	1979	1979	0
92	20231129	195900	3962760	1979	1979	1979	1979	2
93	20231129	195800	3962760	1979	1979	1979	1979	0
94	20231129	195700	3962760	1979	1979	1979	1979	0
95	20231129	195600	3962760	1979	1979	1979	1979	0
96	20231129	195500	3962760	1979	1979	1979	1979	0
97	20231129	195400	3962760	1979	1979	1979	1979	0
98	20231129	195300	3962760	1979	1979	1979	1979	0
99	20231129	195200	3962760	1979	1979	1979	1979	0
100	20231129	195100	3962760	1979	1979	1979	1979	0
101	20231129	195000	3962760	1979	1979	1979	1979	0
102	20231129	194900	3962760	1979	1979	1979	1979	0
103	20231129	194800	3962760	1979	1979	1979	1979	0
104	20231129	194700	3962760	1979	1979	1979	1979	0
105	20231129	194600	3962760	1979	1979	1979	1979	0
106	20231129	194500	3962760	1979	1979	1979	1979	0
107	20231129	194400	3962760	1979	1979	1979	1979	0
108	20231129	194300	3962760	1979	1979	1979	1979	0
109	20231129	194200	3962760	1979	1979	1979	1979	0
110	20231129	194100	3962760	1979	1979	1979	1979	0
111	20231129	194000	3962760	1979	1979	1979	1979	0
112	20231129	193900	3962760	1979	1979	1979	1979	0
113	20231129	193800	3962760	1979	1979	1979	1979	0
114	20231129	193700	3962760	1979	1979	1979	1979	0
115	20231129	193600	3962760	1979	1979	1979	1979	0
116	20231129	193500	3962760	1979	1979	1979	1979	0
117	20231129	193400	3962760	1979	1979	1979	1979	0
118	20231129	193300	3962760	1979	1979	1979	1979	0
119	20231129	193200	3962760	1979	1979	1979	1979	0
120	20231129	193100	3962760	1979	1979	1979	1979	0
121	20231129	193000	3962760	1979	1979	1979	1979	0
122	20231129	192900	3962760	1979	1979	1979	1979	2
123	20231129	192800	3962760	1979	1979	1979	1979	0
124	20231129	192700	3962760	1979	1979	1979	1979	0
125	20231129	192600	3962760	1979	1979	1979	1979	0
126	20231129	192500	3962760	1979	1979	1979	1979	0
127	20231129	192400	3962760	1979	1979	1979	1979	0
128	20231129	192300	3962760	1979	1979	1979	1979	0
129	20231129	192200	3962760	1979	1979	1979	1979	0
130	20231129	192100	3962760	1979	1979	1979	1979	0
131	20231129	192000	3962760	1979	1979	1979	1979	0
132	20231129	191900	3962760	1979	1979	1979	1979	0
133	20231129	191800	3962760	1979	1979	1979	1979	0
134	20231129	191700	3962760	1979	1979	1979	1979	0
135	20231129	191600	3962760	1979	1979	1979	1979	0
136	20231129	191500	3962760	1979	1979	1979	1979	0
137	20231129	191400	3962760	1979	1979	1979	1979	0
138	20231129	191300	3962760	1979	1979	1979	1979	0
139	20231129	191200	3962760	1979	1979	1979	1979	0
140	20231129	191100	3962760	1979	1979	1979	1979	0
141	20231129	191000	3962760	1979	1979	1979	1979	0
142	20231129	190900	3962760	1979	1979	1979	1979	0
143	20231129	190800	3962760	1979	1979	1979	1979	0
144	20231129	190700	3962760	1979	1979	1979	1979	0
145	20231129	190600	3962760	1979	1979	1979	1979	0
146	20231129	190500	3962760	1979	1979	1979	1979	0
147	20231129	190400	3962760	1979	1979	1979	1979	0
148	20231129	190300	3962760	1979	1979	1979	1979	0
149	20231129	190200	3962760	1979	1979	1979	1979	0
150	20231129	190100	3962760	1979	1979	1979	1979	0
151	20231129	190000	3962760	1979	1979	1979	1979	0
152	20231129	185900	3962760	1979	1979	1979	1979	2
153	20231129	185800	3962760	1979	1979	1979	1979	0
154	20231129	185700	3962760	1979	1979	1979	1979	0
155	20231129	185600	3962760	1979	1979	1979	1979	0
156	20231129	185500	3962760	1979	1979	1979	1979	0
157	20231129	185400	3962760	1979	1979	1979	1979	0
158	20231129	185300	3962760	1979	1979	1979	1979	0
159	20231129	185200	3962760	1979	1979	1979	1979	0
160	20231129	185100	3962760	1979	1979	1979	1979	0
161	20231129	185000	3962760	1979	1979	1979	1979	0
162	20231129	184900	3962760	1979	1979	1979	1979	0
163	20231129	184800	3962760	1979	1979	1979	1979	0
164	20231129	184700	3962760	1979	1979	1979	1979	0
165	20231129	184600	3962760	1979	1979	1979	1979	0
166	20231129	184500	3962760	1979	1979	1979	1979	0
167	20231129	184400	3962760	1979	1979	1979	1979	0
168	20231129	184300	3962760	1979	1979	1979	1979	0
169	20231129	184200	3962760	1979	1979	1979	1979	0
170	20231129	184100	3962760	1979	1979	1979	1979	0
171	20231129	184000	3962760	1979	1979	1979	1979	0
172	20231129	183900	3962760	1979	1979	1979	1979	0
173	20231129	183800	3962760	1979	1979	1979	1979	0
174	20231129	183700	3962760	1979	1979	1979	1979	0
175	20231129	183600	3962760	1979	1979	1979	1979	0
176	20231129	183500	3962760	1979	1979	1979	1979	0
177	20231129	183400	3962760	1979	1979	1979	1979	0
178	20231129	183300	3962760	1979	1979	1979	1979	0
179	20231129	183200	3962760	1979	1979	1979	1979	0
180	20231129	183100	3962760	1979	1979	1979	1979	0
181	20231129	183000	3962760	1979	1979	1979	1979	0
182	20231129	182900	3962760	1979	1979	1979	1979	2
183	20231129	182800	3962760	1979	1979	1979	1979	0
184	20231129	182700	3962760	1979	1979	1979	1979	0
185	20231129	182600	3962760	1979	1979	1979	1979	0
186	20231129	182500	3962760	1979	1979	1979	1979	0
187	20231129	182400	3962760	1979	1979	1979	1979	0
188	20231129	182300	3962760	1979	1979	1979	1979	0
189	20231129	182200	3962760	1979	1979	1979	1979	0
190	20231129	182100	3962760	1979	1979	1979	1979	0
191	20231129	182000	3962760	1979	1979	1979	1979	0
192	20231129	181900	3962760	1979	1979	1979	1979	0
193	20231129	181800	3962760	1979	1979	1979	1979	0
194	20231129	181700	3962760	1979	1979	1979	1979	0
195	20231129	181600	3962760	1979	1979	1979	1979	0
196	20231129	181500	3962760	1979	1979	1979	1979	0
197	20231129	181400	3962760	1979	1979	1979	1979	0
198	20231129	181300	3962760	1979	1979	1979	1979	0
199	20231129	181200	3962760	1979	1979	1979	1979	0
200	20231129	181100	3962760	1979	1979	1979	1979	0
201	20231129	181000	3962760	1979	1979	1979	1979	0
202	20231129	180900	3962760	1979	1979	1979	1979	0
203	20231129	180800	3962760	1979	1979	1979	1979	0
204	20231129	180700	3962760	1979	1979	1979	1979	0
205	20231129	180600	3962760	1979	1979	1979	1979	0
206	20231129	180500	3962760	1979	1979	1979	1979	0
207	20231129	180400	3962760	1979	1979	1979	1979	0
208	20231129	180300	3962760	1979	1979	1979	1979	0
209	20231129	180200	3962760	1979	1979	1979	1979	0
210	20231129	180100	3962760	1979	1979	1979	1979	0
211	20231129	180000	3962760	1979	1979	1979	1979	0
212	20231129	175900	3962760	1979	1979	1979	1979	2
213	20231129	175800	3962760	1979	1979	1979	1979	0
214	20231129	175700	3962760	1979	1979	1979	1979	0
215	20231129	175600	3962760	1979	1979	1979	1979	0
216	20231129	175500	3962760	1979	1979	1979	1979	0
217	20231129	175400	3962760	1979	1979	1979	1979	0
218	20231129	175300	3962760	1979	1979	1979	1979	0
219	20231129	175200	3962760	1979	1979	1979	1979	0
220	20231129	175100	3962760	1979	1979	1979	1979	0
221	20231129	175000	3962760	1979	1979	1979	1979	0
222	20231129	174900	3962760	1979	1979	1979	1979	0
223	20231129	174800	3962760	1979	1979	1979	1979	0
224	20231129	174700	3962760	1979	1979	1979	1979	0
225	20231129	174600	3962760	1979	1979	1979	1979	0
226	20231129	174500	3962760	1979	1979	1979	1979	0
227	20231129	174400	3962760	1979	1979	1979	1979	0
228	20231129	174300	3962760	1979	1979	1979	1979	0
229	20231129	174200	3962760	1979	1979	1979	1979	0
230	20231129	174100	3962760	1979	1979	1979	1979	0
231	20231129	174000	3962760	1979	1979	1979	1979	0
232	20231129	173900	3962760	1979	1979	1979	1979	0
233	20231129	173800	3962760	1979	1979	1979	1979	0
234	20231129	173700	3962760	1979	1979	1979	1979	0
235	20231129	173600	3962760	1979	1979	1979	1979	0
236	20231129	173500	3962760	1979	1979	1979	1979	0
237	20231129	173400	3962760	1979	1979	1979	1979	0
238	20231129	173300	3962760	1979	1979	1979	1979	0
239	20231129	173200	3962760	1979	1979	1979	1979	0
240	20231129	173100	3962760	1979	1979	1979	1979	0
241	20231129	173000	3962760	1979	1979	1979	1979	0
242	20231129	172900	3962760	1979	1979	1979	1979	2
243	20231129	172800	3962760	1979	1979	1979	1979	0
244	20231129	172700	3962760	1979	1979	1979	1979	0
245	20231129	172600	3962760	1979	1979	1979	1979	0
246	20231129	172500	3962760	1979	1979	1979	1979	0
247	20231129	172400	3962760	1979	1979	1979	1979	0
248	20231129	172300	3962760	1979	1979	1979	1979	0
249	20231129	172200	3962760	1979	1979	1979	1979	0
250	20231129	172100	3962760	1979	1979	1979	1979	0
251	20231129	172000	3962760	1979	1979	1979	1979	0
252	20231129	171900	3962760	1979	1979	1979	1979	0
253	20231129	171800	3962760	1979	1979	1979	1979	0
254	20231129	171700	3962760	1979	1979	1979	1979	0
255	20231129	171600	3962760	1979	1979	1979	1979	0
256	20231129	171500	3962760	1979	1979	1979	1979	0
257	20231129	171400	3962760	1979	1979	1979	1979	0
258	20231129	171300	3962760	1979	1979	1979	1979	0
259	20231129	171200	3962760	1979	1979	1979	1979	0
260	20231129	171100	3962760	1979	1979	1979	1979	0
261	20231129	171000	3962760	1979	1979	1979	1979	0
262	20231129	170900	3962760	1979	1979	1979	1979	0
263	20231129	170800	3962760	1979	1979	1979	1979	0
264	20231129	170700	3962760	1979	1979	1979	1979	0
265	20231129	170600	3962760	1979	1979	1979	1979	0
266	20231129	170500	3962760	1979	1979	1979	1979	0
267	20231129	170400	3962760	1979	1979	1979	1979	0
268	20231129	170300	3962760	1979	1979	1979	1979	0
269	20231129	170200	3962760	1979	1979	1979	1979	0
270	20231129	170100	3962760	1979	1979	1979	1979	0
271	20231129	170000	3962760	1979	1979	1979	1979	0
272	20231129	165900	3962760	1979	1979	1979	1979	2
273	20231129	165800	3962760	1979	1979	1979	1979	0
274	20231129	165700	3962760	1979	1979	1979	1979	0
275	20231129	165600	3962760	1979	1979	1979	1979	0
276	20231129	165500	3962760	1979	1979	1979	1979	0
277	20231129	165400	3962760	1979	1979	1979	1979	0
278	20231129	165300	3962760	1979	1979	1979	1979	0
279	20231129	165200	3962760	1979	1979	1979	1979	0
280	20231129	165100	3962760	1979	1979	1979	1979	0
281	20231129	165000	3962760	1979	1979	1979	1979	0
282	20231129	164900	3962760	1979	1979	1979	1979	0
283	20231129	164800	3962760	1979	1979	1979	1979	0
284	20231129	164700	3962760	1979	1979	1979	1979	0
285	20231129	164600	3962760	1979	1979	1979	1979	0
286	20231129	164500	3962760	1979	1979	1979	1979	0
287	20231129	164400	3962760	1979	1979	1979	1979	0
288	20231129	164300	3962760	1979	1979	1979	1979	0
289	20231129	164200	3962760	1979	1979	1979	1979	0
290	20231129	164100	3962760	1979	1979	1979	1979	0
291	20231129	164000	3962760	1979	1979	1979	1979	0
292	20231129	163900	3962760	1979	1979	1979	1979	0
293	20231129	163800	3962760	1979	1979	1979	1979	0
294	20231129	163700	3962760	1979	1979	1979	1979	0
295	20231129	163600	3962760	1979	1979	1979	1979	0
296	20231129	163500	3962760	1979	1979	1979	1979	0
297	20231129	163400	3962760	1979	1979	1979	1979	0
298	20231129	163300	3962760	1979	1979	1979	1979	0
299	20231129	163200	3962760	1979	1979	1979	1979	0
300	20231129	163100	3962760	1979	1979	1979	1979	0
301	20231129	163000	3962760	1979	1979	1979	1979	0
302	20231129	162900	3962760	1979	1979	1979	1979	2
303	20231129	162800	3962760	1979	1979	1979	1979	0
304	20231129	162700	3962760	1979	1979	1979	1979	0
305	20231129	162600	3962760	1979	1979	1979	1979	0
306	20231129	162500	3962760	1979	1979	1979	1979	0
307	20231129	162400	3962760	1979	1979	1979	1979	0
308	20231129	162300	3962760	1979	1979	1979	1979	0
309	20231129	162200	3962760	1979	1979	1979	1979	0
310	20231129	162100	3962760	1979	1979	1979	1979	0
311	20231129	162000	3962760	1979	1979	1979	1979	0
312	20231129	161900	3962760	1979	1979	1979	1979	0
313	20231129	161800	3962760	1979	1979	1979	1979	0
314	20231129	161700	3962760	1979	1979	1979	1979	0
315	20231129	161600	3962760	1979	1979	1979	1979	0
316	20231129	161500	3962760	1979	1979	1979	1979	0
317	20231129	161400	3962760	1979	1979	1979	1979	0
318	20231129	161300	3962760	1979	1979	1979	1979	0
319	20231129	161200	3962760	1979	1979	1979	1979	0
320	20231129	161100	3962760	1979	1979	1979	1979	0
321	20231129	161000	3962760	1979	1979	1979	1979	0
322	20231129	160900	3962760	1979	1979	1979	1979	0
323	20231129	160800	3962760	1979	1979	1979	1979	0
324	20231129	160700	3962760	1979	1979	1979	1979	0
325	20231129	160600	3962760	1979	1979	1979	1979	0
326	20231129	160500	3962760	1979	1979	1979	1979	0
327	20231129	160400	3962760	1979	1979	1979	1979	0
328	20231129	160300	3962760	1979	1979	1979	1979	0
329	20231129	160200	3962760	1979	1979	1979	1979	0
330	20231129	160100	3962760	1979	1979	1979	1979	0
331	20231129	160000	3962760	1979	1979	1979	1979	0
332	20231129	155900	3962760	1979	1979	1979	1979	2
333	20231129	155800	3962760	1979	1979	1979	1979	0
334	20231129	155700	3962760	1979	1979	1979	1979	0
335	20231129	155600	3962760	1979	1979	1979	1979	0
336	20231129	155500	3962760	1979	1979	1979	1979	0
337	20231129	155400	3962760	1979	1979	1979	1979	0
338	20231129	155300	3962760	1979	1979	1979	1979	0
339	20231129	155200	3962760	1979	1979	1979	1979	0
340	20231129	155100	3962760	1979	1979	1979	1979	0
341	20231129	155000	3962760	1979	1979	1979	1979	0
342	20231129	154900	3962760	1979	1979	1979	1979	0
343	20231129	154800	3962760	1979	1979	1979	1979	0
344	20231129	154700	3962760	1979	1979	1979	1979	0
345	20231129	154600	3962760	1979	1979	1979	1979	0
346	20231129	154500	3962760	1979	1979	1979	1979	0
347	20231129	154400	3962760	1979	1979	1979	1979	0
348	20231129	154300	3962760	1979	1979	1979	1979	0
349	20231129	154200	3962760	1979	1979	1979	1979	0
350	20231129	154100	3962760	1979	1979	1979	1979	0
351	20231129	154000	3962760	1979	1979	1979	1979	0
352	20231129	153900	3962760	1979	1979	1979	1979	0
353	20231129	153800	3962760	1979	1979	1979	1979	0
354	20231129	153700	3962760	1979	1979	1979	1979	0
355	20231129	153600	3962760	1979	1979	1979	1979	0
356	20231129	153500	3962760	1979	1979	1979	1979	0
357	20231129	153400	3962760	1979	1979	1979	1979	0
358	20231129	153300	3962760	1979	1979	1979	1979	0
359	20231129	153200	3962760	1979	1979	1979	1979	0
360	20231129	153100	3962760	1979	1979	1979	1979	0
361	20231129	153000	3962760	1979	1979	1979	1979	2
362	20231129	152900	3958802	1968	1968	1968	1968	0
363	20231129	152800	3958802	1968	1968	1968	1968	0
364	20231129	152700	3958802	1968	1968	1968	1968	0
365	20231129	152600	3958802	1968	1968	1968	1968	0
366	20231129	152500	3958802	1968	1968	1968	1968	0
367	20231129	152400	3958802	1968	1968	1968	1968	0
368	20231129	152300	3958802	1968	1968	1968	1968	0
369	20231129	152200	3958802	1968	1968	1968	1968	0
370	20231129	152100	3958802	1968	1968	1968	1968	0
371	20231129	152000	3958802	1968	1968	1968	1968	0
372	20231129	151900	3958802	1968	1968	1968	1968	0
373	20231129	151800	3958802	1968	1968	1968	1968	0
374	20231129	151700	3958802	1968	1968	1968	1968	9
375	20231129	151600	3941090	1968	1968	1968	1968	0
376	20231129	151500	3941090	1968	1968	1968	1968	0
377	20231129	151400	3941090	1968	1968	1968	1968	14
378	20231129	151300	3913538	1969	1969	1969	1969	0
379	20231129	151200	3913538	1969	1969	1969	1969	0
380	20231129	151100	3913538	1969	1969	1969	1969	3
381	20231129	151000	3907631	1969	1969	1969	1969	0
382	20231129	150900	3907631	1969	1969	1969	1969	0
383	20231129	150800	3907631	1969	1969	1969	1969	9
384	20231129	150700	3889910	1969	1969	1969	1969	0
385	20231129	150600	3889910	1969	1969	1969	1969	0
386	20231129	150500	3889910	1969	1969	1969	1969	9
387	20231129	150400	3872189	1978	1978	1978	1978	0
388	20231129	150300	3872189	1978	1978	1978	1978	10
389	20231129	150200	3852409	1969	1969	1969	1969	9
390	20231129	150100	3834688	1969	1969	1969	1969	0
391	20231129	150000	3834688	1969	1969	1969	1969	0
392	20231129	145900	3834688	1969	1969	1969	1969	9
393	20231129	145800	3816967	1969	1969	1969	1969	0
394	20231129	145700	3816967	1969	1969	1969	1969	0
395	20231129	145600	3816967	1969	1969	1969	1969	8
396	20231129	145500	3801215	1969	1969	1969	1969	0
397	20231129	145400	3801215	1969	1969	1969	1969	0
398	20231129	145300	3801215	1969	1969	1969	1969	9
399	20231129	145200	3783494	1969	1969	1969	1969	0
400	20231129	145100	3783494	1969	1969	1969	1969	0
401	20231129	145000	3783494	1969	1969	1969	1969	9
402	20231129	144900	3765773	1969	1969	1969	1969	0
403	20231129	144800	3765773	1969	1969	1969	1969	0
404	20231129	144700	3765773	1969	1969	1969	1969	9
405	20231129	144600	3748052	1969	1969	1969	1969	0
406	20231129	144500	3748052	1969	1969	1969	1969	0
407	20231129	144400	3748052	1969	1969	1969	1969	9
408	20231129	144300	3730331	1969	1969	1969	1969	0
409	20231129	144200	3730331	1969	1969	1969	1969	0
410	20231129	144100	3730331	1969	1969	1969	1969	9
411	20231129	144000	3712610	1969	1969	1969	1969	0
412	20231129	143900	3712610	1969	1969	1969	1969	0
413	20231129	143800	3712610	1969	1969	1969	1969	9
414	20231129	143700	3694889	1968	1968	1968	1968	0
415	20231129	143600	3694889	1968	1968	1968	1968	9
416	20231129	143500	3677177	1968	1968	1968	1968	0
417	20231129	143400	3677177	1968	1968	1968	1968	0
418	20231129	143300	3677177	1968	1968	1968	1968	9
419	20231129	143200	3659465	1968	1968	1968	1968	0
420	20231129	143100	3659465	1968	1968	1968	1968	0
421	20231129	143000	3659465	1968	1968	1968	1968	9
422	20231129	142900	3641753	1968	1968	1968	1968	0
423	20231129	142800	3641753	1968	1968	1968	1968	0
424	20231129	142700	3641753	1968	1968	1968	1968	9
425	20231129	142600	3624041	1978	1978	1978	1978	10
426	20231129	142500	3604261	1968	1968	1968	1968	0
427	20231129	142400	3604261	1968	1968	1968	1968	8
428	20231129	142300	3588517	1968	1968	1968	1968	0
429	20231129	142200	3588517	1968	1968	1968	1968	0
430	20231129	142100	3588517	1968	1978	1978	1968	19
431	20231129	142000	3551025	1968	1968	1968	1968	0
432	20231129	141900	3551025	1968	1968	1968	1968	0
433	20231129	141800	3551025	1968	1968	1968	1968	9
434	20231129	141700	3533313	1968	1968	1968	1968	0
435	20231129	141600	3533313	1968	1968	1968	1968	0
436	20231129	141500	3533313	1968	1968	1968	1968	9
437	20231129	141400	3515601	1968	1968	1968	1968	0
438	20231129	141300	3515601	1968	1968	1968	1968	0
439	20231129	141200	3515601	1968	1968	1968	1968	9
440	20231129	141100	3497889	1968	1968	1968	1968	0
441	20231129	141000	3497889	1968	1968	1968	1968	0
442	20231129	140900	3497889	1968	1968	1968	1968	9
443	20231129	140800	3480177	1968	1968	1968	1968	0
444	20231129	140700	3480177	1968	1968	1968	1968	0
445	20231129	140600	3480177	1968	1968	1968	1968	9
446	20231129	140500	3462465	1968	1968	1968	1968	0
447	20231129	140400	3462465	1968	1968	1968	1968	0
448	20231129	140300	3462465	1968	1968	1968	1968	9
449	20231129	140200	3444753	1968	1968	1968	1968	0
450	20231129	140100	3444753	1968	1968	1968	1968	0
451	20231129	140000	3444753	1968	1968	1968	1968	9
452	20231129	135900	3427041	1968	1968	1968	1968	0
453	20231129	135800	3427041	1968	1968	1968	1968	0
454	20231129	135700	3427041	1968	1968	1968	1968	9
455	20231129	135600	3409329	1968	1968	1968	1968	0
456	20231129	135500	3409329	1968	1968	1968	1968	9
457	20231129	135400	3391617	1968	1968	1968	1968	0
458	20231129	135300	3391617	1968	1968	1968	1968	0
459	20231129	135200	3391617	1968	1968	1968	1968	9
460	20231129	135100	3373905	1968	1968	1968	1968	0
461	20231129	135000	3373905	1968	1968	1968	1968	0
462	20231129	134900	3373905	1968	1968	1968	1968	8
463	20231129	134800	3358161	1968	1968	1968	1968	0
464	20231129	134700	3358161	1968	1968	1968	1968	0
465	20231129	134600	3358161	1968	1968	1968	1968	9
466	20231129	134500	3340449	1973	1973	1973	1973	0
467	20231129	134400	3340449	1973	1973	1973	1973	10
468	20231129	134300	3320719	1968	1968	1968	1968	10
469	20231129	134200	3301039	1969	1969	1969	1969	0
470	20231129	134100	3301039	1969	1969	1969	1969	0
471	20231129	134000	3301039	1969	1969	1969	1969	8
472	20231129	133900	3285287	1969	1969	1969	1969	0
473	20231129	133800	3285287	1969	1969	1969	1969	0
474	20231129	133700	3285287	1969	1969	1969	1969	9
475	20231129	133600	3267566	1969	1969	1969	1969	0
476	20231129	133500	3267566	1969	1969	1969	1969	0
477	20231129	133400	3267566	1969	1969	1969	1969	9
478	20231129	133300	3249845	1969	1969	1969	1969	0
479	20231129	133200	3249845	1969	1969	1969	1969	0
480	20231129	133100	3249845	1969	1969	1969	1969	9
481	20231129	133000	3232124	1969	1969	1969	1969	0
482	20231129	132900	3232124	1969	1969	1969	1969	0
483	20231129	132800	3232124	1969	1969	1969	1969	9
484	20231129	132700	3214403	1969	1969	1969	1969	0
485	20231129	132600	3214403	1969	1969	1969	1969	0
486	20231129	132500	3214403	1969	1969	1969	1969	9
487	20231129	132400	3196682	1969	1969	1969	1969	0
488	20231129	132300	3196682	1969	1969	1969	1969	0
489	20231129	132200	3196682	1969	1975	1975	1969	19
490	20231129	132100	3159211	1969	1969	1969	1969	0
491	20231129	132000	3159211	1969	1969	1969	1969	0
492	20231129	131900	3159211	1969	1969	1969	1969	9
493	20231129	131800	3141490	1978	1978	1978	1978	10
494	20231129	131700	3121710	1969	1969	1969	1969	9
495	20231129	131600	3103989	1968	1968	1968	1968	0
496	20231129	131500	3103989	1968	1968	1968	1968	0
497	20231129	131400	3103989	1968	1968	1968	1968	8
498	20231129	131300	3088245	1968	1968	1968	1968	0
499	20231129	131200	3088245	1968	1968	1968	1968	0
500	20231129	131100	3088245	1968	1968	1968	1968	9
501	20231129	131000	3070533	1978	1978	1978	1978	0
502	20231129	130900	3070533	1978	1978	1978	1978	10
503	20231129	130800	3050753	1968	1968	1968	1968	9
504	20231129	130700	3033041	1968	1968	1968	1968	0
505	20231129	130600	3033041	1968	1968	1968	1968	0
506	20231129	130500	3033041	1968	1968	1968	1968	9
507	20231129	130400	3015329	1968	1968	1968	1968	0
508	20231129	130300	3015329	1968	1968	1968	1968	0
509	20231129	130200	3015329	1968	1968	1968	1968	9
510	20231129	130100	2997617	1978	1978	1978	1978	10
511	20231129	130000	2977837	1968	1968	1968	1968	0
512	20231129	125900	2977837	1968	1968	1968	1968	9
513	20231129	125800	2960125	1978	1978	1978	1978	10
514	20231129	125700	2940345	1968	1968	1968	1968	0
515	20231129	125600	2940345	1968	1968	1968	1968	9
516	20231129	125500	2922633	1968	1968	1968	1968	0
517	20231129	125400	2922633	1968	1968	1968	1968	0
518	20231129	125300	2922633	1968	1968	1968	1968	9
519	20231129	125200	2904921	1968	1968	1968	1968	0
520	20231129	125100	2904921	1968	1968	1968	1968	0
521	20231129	125000	2904921	1968	1968	1968	1968	9
522	20231129	124900	2887209	1968	1968	1968	1968	0
523	20231129	124800	2887209	1968	1968	1968	1968	0
524	20231129	124700	2887209	1968	1968	1968	1968	9
525	20231129	124600	2869497	1978	1978	1978	1978	0
526	20231129	124500	2869497	1978	1978	1978	1978	10
527	20231129	124400	2849717	1968	1968	1968	1968	9
528	20231129	124300	2832005	1968	1968	1968	1968	0
529	20231129	124200	2832005	1968	1968	1968	1968	0
530	20231129	124100	2832005	1968	1968	1968	1968	8
531	20231129	124000	2816261	1968	1968	1968	1968	0
532	20231129	123900	2816261	1968	1968	1968	1968	0
533	20231129	123800	2816261	1968	1968	1968	1968	9
534	20231129	123700	2798549	1968	1968	1968	1968	0
535	20231129	123600	2798549	1968	1968	1968	1968	9
536	20231129	123500	2780837	1978	1978	1978	1978	0
537	20231129	123400	2780837	1978	1978	1978	1978	0
538	20231129	123300	2780837	1978	1968	1978	1968	19
539	20231129	123200	2743345	1978	1978	1978	1978	0
540	20231129	123100	2743345	1978	1978	1978	1978	10
541	20231129	123000	2723565	1968	1968	1968	1968	9
542	20231129	122900	2705853	1968	1968	1968	1968	0
543	20231129	122800	2705853	1968	1968	1968	1968	0
544	20231129	122700	2705853	1968	1968	1968	1968	9
545	20231129	122600	2688141	1968	1968	1968	1968	0
546	20231129	122500	2688141	1968	1968	1968	1968	0
547	20231129	122400	2688141	1968	1968	1968	1968	9
548	20231129	122300	2670429	1968	1968	1968	1968	0
549	20231129	122200	2670429	1968	1968	1968	1968	0
550	20231129	122100	2670429	1968	1968	1968	1968	12
551	20231129	122000	2646813	1969	1969	1969	1969	0
552	20231129	121900	2646813	1969	1969	1969	1969	0
553	20231129	121800	2646813	1969	1969	1969	1969	6
554	20231129	121700	2634999	1969	1969	1969	1969	0
555	20231129	121600	2634999	1969	1969	1969	1969	0
556	20231129	121500	2634999	1969	1969	1969	1969	9
557	20231129	121400	2617278	1969	1969	1969	1969	0
558	20231129	121300	2617278	1969	1969	1969	1969	0
559	20231129	121200	2617278	1969	1969	1969	1969	9
560	20231129	121100	2599557	1969	1969	1969	1969	0
561	20231129	121000	2599557	1969	1969	1969	1969	0
562	20231129	120900	2599557	1969	1969	1969	1969	9
563	20231129	120800	2581836	1969	1969	1969	1969	0
564	20231129	120700	2581836	1969	1969	1969	1969	0
565	20231129	120600	2581836	1969	1969	1969	1969	8
566	20231129	120500	2566084	1969	1969	1969	1969	0
567	20231129	120400	2566084	1969	1969	1969	1969	0
568	20231129	120300	2566084	1969	1969	1969	1969	9
569	20231129	120200	2548363	1969	1969	1969	1969	0
570	20231129	120100	2548363	1969	1969	1969	1969	0
571	20231129	120000	2548363	1969	1969	1969	1969	9
572	20231129	115900	2530642	1969	1969	1969	1969	0
573	20231129	115800	2530642	1969	1969	1969	1969	9
574	20231129	115700	2512921	1969	1969	1969	1969	0
575	20231129	115600	2512921	1969	1969	1969	1969	0
576	20231129	115500	2512921	1969	1969	1969	1969	9
577	20231129	115400	2495200	1969	1969	1969	1969	0
578	20231129	115300	2495200	1969	1969	1969	1969	0
579	20231129	115200	2495200	1969	1969	1969	1969	9
580	20231129	115100	2477479	1969	1969	1969	1969	0
581	20231129	115000	2477479	1969	1969	1969	1969	0
582	20231129	114900	2477479	1969	1969	1969	1969	9
583	20231129	114800	2459758	1969	1969	1969	1969	0
584	20231129	114700	2459758	1969	1969	1969	1969	0
585	20231129	114600	2459758	1969	1969	1969	1969	9
586	20231129	114500	2442037	1978	1978	1978	1978	0
587	20231129	114400	2442037	1978	1978	1978	1978	1
588	20231129	114300	2440059	1969	1969	1969	1969	9
589	20231129	114200	2422338	1969	1969	1969	1969	0
590	20231129	114100	2422338	1969	1969	1969	1969	0
591	20231129	114000	2422338	1969	1969	1969	1969	9
592	20231129	113900	2404617	1969	1969	1969	1969	0
593	20231129	113800	2404617	1969	1969	1969	1969	0
594	20231129	113700	2404617	1969	1969	1969	1969	9
595	20231129	113600	2386896	1969	1969	1969	1969	0
596	20231129	113500	2386896	1969	1969	1969	1969	0
597	20231129	113400	2386896	1969	1969	1969	1969	9
598	20231129	113300	2369175	1969	1969	1969	1969	0
599	20231129	113200	2369175	1969	1969	1969	1969	0
600	20231129	113100	2369175	1969	1969	1969	1969	8
601	20231129	113000	2353423	1969	1969	1969	1969	0
602	20231129	112900	2353423	1969	1969	1969	1969	0
603	20231129	112800	2353423	1969	1969	1969	1969	9
604	20231129	112700	2335702	1969	1969	1969	1969	0
605	20231129	112600	2335702	1969	1969	1969	1969	0
606	20231129	112500	2335702	1969	1969	1969	1969	9
607	20231129	112400	2317981	1969	1969	1969	1969	0
608	20231129	112300	2317981	1969	1969	1969	1969	0
609	20231129	112200	2317981	1969	1969	1969	1969	9
610	20231129	112100	2300260	1969	1969	1969	1969	0
611	20231129	112000	2300260	1969	1969	1969	1969	0
612	20231129	111900	2300260	1969	1969	1969	1969	9
613	20231129	111800	2282539	1969	1969	1969	1969	0
614	20231129	111700	2282539	1969	1969	1969	1969	9
615	20231129	111600	2264818	1969	1969	1969	1969	0
616	20231129	111500	2264818	1969	1969	1969	1969	0
617	20231129	111400	2264818	1969	1969	1969	1969	9
618	20231129	111300	2247097	1969	1969	1969	1969	0
619	20231129	111200	2247097	1969	1969	1969	1969	0
620	20231129	111100	2247097	1969	1969	1969	1969	9
621	20231129	111000	2229376	1969	1969	1969	1969	0
622	20231129	110900	2229376	1969	1969	1969	1969	0
623	20231129	110800	2229376	1969	1969	1969	1969	9
624	20231129	110700	2211655	1969	1969	1969	1969	0
625	20231129	110600	2211655	1969	1969	1969	1969	0
626	20231129	110500	2211655	1969	1969	1969	1969	9
627	20231129	110400	2193934	1969	1969	1969	1969	0
628	20231129	110300	2193934	1969	1969	1969	1969	0
629	20231129	110200	2193934	1969	1969	1969	1969	9
630	20231129	110100	2176213	1969	1969	1969	1969	0
631	20231129	110000	2176213	1969	1969	1969	1969	0
632	20231129	105900	2176213	1969	1969	1969	1969	8
633	20231129	105800	2160461	1978	1978	1978	1978	0
634	20231129	105700	2160461	1978	1978	1978	1978	10
635	20231129	105600	2140681	1969	1969	1969	1969	9
636	20231129	105500	2122960	1969	1969	1969	1969	0
637	20231129	105400	2122960	1969	1969	1969	1969	0
638	20231129	105300	2122960	1969	1969	1969	1969	9
639	20231129	105200	2105239	1969	1969	1969	1969	0
640	20231129	105100	2105239	1969	1969	1969	1969	0
641	20231129	105000	2105239	1969	1969	1969	1969	9
642	20231129	104900	2087518	1969	1969	1969	1969	0
643	20231129	104800	2087518	1969	1969	1969	1969	0
644	20231129	104700	2087518	1969	1969	1969	1969	9
645	20231129	104600	2069797	1969	1969	1969	1969	0
646	20231129	104500	2069797	1969	1969	1969	1969	0
647	20231129	104400	2069797	1969	1969	1969	1969	9
648	20231129	104300	2052076	1978	1978	1978	1978	10
649	20231129	104200	2032296	1969	1969	1969	1969	0
650	20231129	104100	2032296	1969	1969	1969	1969	9
651	20231129	104000	2014575	1969	1969	1969	1969	0
652	20231129	103900	2014575	1969	1969	1969	1969	9
653	20231129	103800	1996854	1969	1969	1969	1969	0
654	20231129	103700	1996854	1969	1969	1969	1969	0
655	20231129	103600	1996854	1969	1969	1969	1969	9
656	20231129	103500	1979133	1969	1969	1969	1969	0
657	20231129	103400	1979133	1969	1969	1969	1969	0
658	20231129	103300	1979133	1969	1969	1969	1969	9
659	20231129	103200	1961412	1969	1969	1969	1969	0
660	20231129	103100	1961412	1969	1969	1969	1969	0
661	20231129	103000	1961412	1969	1969	1969	1969	16
662	20231129	102900	1929908	1970	1970	1970	1970	0
663	20231129	102800	1929908	1970	1970	1970	1970	0
664	20231129	102700	1929908	1970	1970	1970	1970	2
665	20231129	102600	1925968	1970	1970	1970	1970	0
666	20231129	102500	1925968	1970	1970	1970	1970	0
667	20231129	102400	1925968	1970	1970	1970	1970	8
668	20231129	102300	1910208	1978	1978	1978	1978	0
669	20231129	102200	1910208	1978	1978	1978	1978	0
670	20231129	102100	1910208	1978	1969	1978	1969	19
671	20231129	102000	1872707	1969	1969	1969	1969	0
672	20231129	101900	1872707	1969	1969	1969	1969	0
673	20231129	101800	1872707	1969	1969	1969	1969	9
674	20231129	101700	1854986	1968	1968	1968	1968	0
675	20231129	101600	1854986	1968	1968	1968	1968	0
676	20231129	101500	1854986	1968	1968	1968	1968	9
677	20231129	101400	1837274	1968	1968	1968	1968	0
678	20231129	101300	1837274	1968	1968	1968	1968	0
679	20231129	101200	1837274	1968	1968	1968	1968	9
680	20231129	101100	1819562	1968	1968	1968	1968	0
681	20231129	101000	1819562	1968	1968	1968	1968	0
682	20231129	100900	1819562	1968	1968	1968	1968	9
683	20231129	100800	1801850	1969	1969	1969	1969	0
684	20231129	100700	1801850	1969	1969	1969	1969	0
685	20231129	100600	1801850	1969	1969	1969	1969	10
686	20231129	100500	1782160	1970	1970	1970	1970	1
687	20231129	100400	1780190	1970	1970	1970	1970	0
688	20231129	100300	1780190	1970	1970	1970	1970	10
689	20231129	100200	1760490	1972	1972	1972	1972	0
690	20231129	100100	1760490	1972	1972	1972	1972	0
691	20231129	100000	1760490	1972	1972	1972	1972	10
692	20231129	095900	1740770	1974	1974	1974	1974	0
693	20231129	095800	1740770	1974	1974	1974	1974	10
694	20231129	095700	1721030	1976	1976	1976	1976	0
695	20231129	095600	1721030	1976	1976	1976	1976	0
696	20231129	095500	1721030	1976	1976	1976	1976	4
697	20231129	095400	1713126	1976	1976	1976	1976	0
698	20231129	095300	1713126	1976	1976	1976	1976	0
699	20231129	095200	1713126	1976	1976	1976	1976	16
700	20231129	095100	1681510	1977	1977	1977	1977	0
701	20231129	095000	1681510	1977	1977	1977	1977	0
702	20231129	094900	1681510	1977	1977	1977	1977	1
703	20231129	094800	1679533	1979	1979	1979	1979	10
704	20231129	094700	1659743	1977	1977	1977	1977	0
705	20231129	094600	1659743	1977	1977	1977	1977	9
706	20231129	094500	1641950	1977	1977	1977	1977	0
707	20231129	094400	1641950	1977	1977	1977	1977	0
708	20231129	094300	1641950	1977	1977	1977	1977	17
709	20231129	094200	1608341	1978	1978	1978	1978	0
710	20231129	094100	1608341	1978	1978	1978	1978	0
711	20231129	094000	1608341	1978	1978	1978	1978	1
712	20231129	093900	1606363	1979	1979	1979	1979	0
713	20231129	093800	1606363	1979	1979	1979	1979	10
714	20231129	093700	1586573	1978	1978	1978	1978	9
715	20231129	093600	1568771	1979	1979	1979	1979	0
716	20231129	093500	1568771	1979	1979	1979	1979	1
717	20231129	093400	1566792	1968	1968	1968	1968	9
718	20231129	093300	1549080	1968	1968	1968	1968	0
719	20231129	093200	1549080	1968	1968	1968	1968	0
720	20231129	093100	1549080	1968	1979	1979	1968	19
721	20231129	093000	1511578	1968	1968	1968	1968	0
722	20231129	092900	1511578	1968	1968	1968	1968	0
723	20231129	092800	1511578	1968	1968	1968	1968	9
724	20231129	092700	1493866	1968	1968	1968	1968	0
725	20231129	092600	1493866	1968	1968	1968	1968	0
726	20231129	092500	1493866	1968	1968	1968	1968	9
727	20231129	092400	1476154	1968	1968	1968	1968	0
728	20231129	092300	1476154	1968	1968	1968	1968	0
729	20231129	092200	1476154	1968	1968	1968	1968	9
730	20231129	092100	1458442	1968	1968	1968	1968	0
731	20231129	092000	1458442	1968	1968	1968	1968	0
732	20231129	091900	1458442	1968	1968	1968	1968	9
733	20231129	091800	1440730	1968	1968	1968	1968	0
734	20231129	091700	1440730	1968	1968	1968	1968	8
735	20231129	091600	1424986	1980	1979	1980	1979	10
736	20231129	091500	1405195	1968	1968	1968	1968	0
737	20231129	091400	1405195	1968	1968	1968	1968	9
738	20231129	091300	1387483	1980	1980	1980	1980	0
739	20231129	091200	1387483	1980	1979	1980	1979	10
740	20231129	091100	1367692	1968	1968	1968	1968	9
741	20231129	091000	1349980	1980	1980	1980	1980	0
742	20231129	090900	1349980	1980	1979	1980	1979	10
743	20231129	090800	1330189	1968	1968	1968	1968	9
744	20231129	090700	1312477	1980	1980	1980	1980	0
745	20231129	090600	1312477	1980	1980	1980	1980	0
746	20231129	090500	1312477	1980	1967	1980	1967	19
747	20231129	090400	1274974	1980	1980	1980	1980	0
748	20231129	090300	1274974	1980	1980	1980	1980	0
749	20231129	090200	1274974	1980	1966	1980	1966	19
750	20231129	090100	1237480	1980	1980	1980	1980	10
751	20231129	090000	1217680	1964	1964	1964	1964	620