KissMeData/069640/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	195300	14108117	1985	1985	1985	1985	30
3	20240703	195200	14108117	1985	1985	1985	1985	0
4	20240703	195100	14108117	1985	1985	1985	1985	0
5	20240703	195000	14108117	1985	1985	1985	1985	0
6	20240703	194900	14108117	1985	1985	1985	1985	0
7	20240703	194800	14108117	1985	1985	1985	1985	0
8	20240703	194700	14108117	1985	1985	1985	1985	0
9	20240703	194600	14108117	1985	1985	1985	1985	0
10	20240703	194500	14108117	1985	1985	1985	1985	0
11	20240703	194400	14108117	1985	1985	1985	1985	0
12	20240703	194300	14108117	1985	1985	1985	1985	0
13	20240703	194200	14108117	1985	1985	1985	1985	0
14	20240703	194100	14108117	1985	1985	1985	1985	0
15	20240703	194000	14108117	1985	1985	1985	1985	0
16	20240703	193900	14108117	1985	1985	1985	1985	0
17	20240703	193800	14108117	1985	1985	1985	1985	0
18	20240703	193700	14108117	1985	1985	1985	1985	0
19	20240703	193600	14108117	1985	1985	1985	1985	0
20	20240703	193500	14108117	1985	1985	1985	1985	0
21	20240703	193400	14108117	1985	1985	1985	1985	0
22	20240703	193300	14108117	1985	1985	1985	1985	0
23	20240703	193200	14108117	1985	1985	1985	1985	0
24	20240703	193100	14108117	1985	1985	1985	1985	0
25	20240703	193000	14108117	1985	1985	1985	1985	0
26	20240703	192900	14108117	1985	1985	1985	1985	0
27	20240703	192800	14108117	1985	1985	1985	1985	0
28	20240703	192700	14108117	1985	1985	1985	1985	0
29	20240703	192600	14108117	1985	1985	1985	1985	0
30	20240703	192500	14108117	1985	1985	1985	1985	0
31	20240703	192400	14108117	1985	1985	1985	1985	0
32	20240703	192300	14108117	1985	1985	1985	1985	30
33	20240703	192200	14108117	1985	1985	1985	1985	0
34	20240703	192100	14108117	1985	1985	1985	1985	0
35	20240703	192000	14108117	1985	1985	1985	1985	0
36	20240703	191900	14108117	1985	1985	1985	1985	0
37	20240703	191800	14108117	1985	1985	1985	1985	0
38	20240703	191700	14108117	1985	1985	1985	1985	0
39	20240703	191600	14108117	1985	1985	1985	1985	0
40	20240703	191500	14108117	1985	1985	1985	1985	0
41	20240703	191400	14108117	1985	1985	1985	1985	0
42	20240703	191300	14108117	1985	1985	1985	1985	0
43	20240703	191200	14108117	1985	1985	1985	1985	0
44	20240703	191100	14108117	1985	1985	1985	1985	0
45	20240703	191000	14108117	1985	1985	1985	1985	0
46	20240703	190900	14108117	1985	1985	1985	1985	0
47	20240703	190800	14108117	1985	1985	1985	1985	0
48	20240703	190700	14108117	1985	1985	1985	1985	0
49	20240703	190600	14108117	1985	1985	1985	1985	0
50	20240703	190500	14108117	1985	1985	1985	1985	0
51	20240703	190400	14108117	1985	1985	1985	1985	0
52	20240703	190300	14108117	1985	1985	1985	1985	0
53	20240703	190200	14108117	1985	1985	1985	1985	0
54	20240703	190100	14108117	1985	1985	1985	1985	0
55	20240703	190000	14108117	1985	1985	1985	1985	0
56	20240703	185900	14108117	1985	1985	1985	1985	0
57	20240703	185800	14108117	1985	1985	1985	1985	0
58	20240703	185700	14108117	1985	1985	1985	1985	0
59	20240703	185600	14108117	1985	1985	1985	1985	0
60	20240703	185500	14108117	1985	1985	1985	1985	0
61	20240703	185400	14108117	1985	1985	1985	1985	0
62	20240703	185300	14108117	1985	1985	1985	1985	30
63	20240703	185200	14108117	1985	1985	1985	1985	0
64	20240703	185100	14108117	1985	1985	1985	1985	0
65	20240703	185000	14108117	1985	1985	1985	1985	0
66	20240703	184900	14108117	1985	1985	1985	1985	0
67	20240703	184800	14108117	1985	1985	1985	1985	0
68	20240703	184700	14108117	1985	1985	1985	1985	0
69	20240703	184600	14108117	1985	1985	1985	1985	0
70	20240703	184500	14108117	1985	1985	1985	1985	0
71	20240703	184400	14108117	1985	1985	1985	1985	0
72	20240703	184300	14108117	1985	1985	1985	1985	0
73	20240703	184200	14108117	1985	1985	1985	1985	0
74	20240703	184100	14108117	1985	1985	1985	1985	0
75	20240703	184000	14108117	1985	1985	1985	1985	0
76	20240703	183900	14108117	1985	1985	1985	1985	0
77	20240703	183800	14108117	1985	1985	1985	1985	0
78	20240703	183700	14108117	1985	1985	1985	1985	0
79	20240703	183600	14108117	1985	1985	1985	1985	0
80	20240703	183500	14108117	1985	1985	1985	1985	0
81	20240703	183400	14108117	1985	1985	1985	1985	0
82	20240703	183300	14108117	1985	1985	1985	1985	0
83	20240703	183200	14108117	1985	1985	1985	1985	0
84	20240703	183100	14108117	1985	1985	1985	1985	0
85	20240703	183000	14108117	1985	1985	1985	1985	0
86	20240703	182900	14108117	1985	1985	1985	1985	0
87	20240703	182800	14108117	1985	1985	1985	1985	0
88	20240703	182700	14108117	1985	1985	1985	1985	0
89	20240703	182600	14108117	1985	1985	1985	1985	0
90	20240703	182500	14108117	1985	1985	1985	1985	0
91	20240703	182400	14108117	1985	1985	1985	1985	0
92	20240703	182300	14108117	1985	1985	1985	1985	30
93	20240703	182200	14108117	1985	1985	1985	1985	0
94	20240703	182100	14108117	1985	1985	1985	1985	0
95	20240703	182000	14108117	1985	1985	1985	1985	0
96	20240703	181900	14108117	1985	1985	1985	1985	0
97	20240703	181800	14108117	1985	1985	1985	1985	0
98	20240703	181700	14108117	1985	1985	1985	1985	0
99	20240703	181600	14108117	1985	1985	1985	1985	0
100	20240703	181500	14108117	1985	1985	1985	1985	0
101	20240703	181400	14108117	1985	1985	1985	1985	0
102	20240703	181300	14108117	1985	1985	1985	1985	0
103	20240703	181200	14108117	1985	1985	1985	1985	0
104	20240703	181100	14108117	1985	1985	1985	1985	0
105	20240703	181000	14108117	1985	1985	1985	1985	0
106	20240703	180900	14108117	1985	1985	1985	1985	0
107	20240703	180800	14108117	1985	1985	1985	1985	0
108	20240703	180700	14108117	1985	1985	1985	1985	0
109	20240703	180600	14108117	1985	1985	1985	1985	0
110	20240703	180500	14108117	1985	1985	1985	1985	0
111	20240703	180400	14108117	1985	1985	1985	1985	0
112	20240703	180300	14108117	1985	1985	1985	1985	0
113	20240703	180200	14108117	1985	1985	1985	1985	0
114	20240703	180100	14108117	1985	1985	1985	1985	0
115	20240703	180000	14108117	1985	1985	1985	1985	0
116	20240703	175900	14108117	1985	1985	1985	1985	0
117	20240703	175800	14108117	1985	1985	1985	1985	0
118	20240703	175700	14108117	1985	1985	1985	1985	0
119	20240703	175600	14108117	1985	1985	1985	1985	0
120	20240703	175500	14108117	1985	1985	1985	1985	0
121	20240703	175400	14108117	1985	1985	1985	1985	0
122	20240703	175300	14108117	1985	1985	1985	1985	30
123	20240703	175200	14108117	1985	1985	1985	1985	0
124	20240703	175100	14108117	1985	1985	1985	1985	0
125	20240703	175000	14108117	1985	1985	1985	1985	0
126	20240703	174900	14108117	1985	1985	1985	1985	0
127	20240703	174800	14108117	1985	1985	1985	1985	0
128	20240703	174700	14108117	1985	1985	1985	1985	0
129	20240703	174600	14108117	1985	1985	1985	1985	0
130	20240703	174500	14108117	1985	1985	1985	1985	0
131	20240703	174400	14108117	1985	1985	1985	1985	0
132	20240703	174300	14108117	1985	1985	1985	1985	0
133	20240703	174200	14108117	1985	1985	1985	1985	0
134	20240703	174100	14108117	1985	1985	1985	1985	0
135	20240703	174000	14108117	1985	1985	1985	1985	0
136	20240703	173900	14108117	1985	1985	1985	1985	0
137	20240703	173800	14108117	1985	1985	1985	1985	0
138	20240703	173700	14108117	1985	1985	1985	1985	0
139	20240703	173600	14108117	1985	1985	1985	1985	0
140	20240703	173500	14108117	1985	1985	1985	1985	0
141	20240703	173400	14108117	1985	1985	1985	1985	0
142	20240703	173300	14108117	1985	1985	1985	1985	0
143	20240703	173200	14108117	1985	1985	1985	1985	0
144	20240703	173100	14108117	1985	1985	1985	1985	0
145	20240703	173000	14108117	1985	1985	1985	1985	0
146	20240703	172900	14108117	1985	1985	1985	1985	0
147	20240703	172800	14108117	1985	1985	1985	1985	0
148	20240703	172700	14108117	1985	1985	1985	1985	0
149	20240703	172600	14108117	1985	1985	1985	1985	0
150	20240703	172500	14108117	1985	1985	1985	1985	0
151	20240703	172400	14108117	1985	1985	1985	1985	0
152	20240703	172300	14108117	1985	1985	1985	1985	30
153	20240703	172200	14108117	1985	1985	1985	1985	0
154	20240703	172100	14108117	1985	1985	1985	1985	0
155	20240703	172000	14108117	1985	1985	1985	1985	0
156	20240703	171900	14108117	1985	1985	1985	1985	0
157	20240703	171800	14108117	1985	1985	1985	1985	0
158	20240703	171700	14108117	1985	1985	1985	1985	0
159	20240703	171600	14108117	1985	1985	1985	1985	0
160	20240703	171500	14108117	1985	1985	1985	1985	0
161	20240703	171400	14108117	1985	1985	1985	1985	0
162	20240703	171300	14108117	1985	1985	1985	1985	0
163	20240703	171200	14108117	1985	1985	1985	1985	0
164	20240703	171100	14108117	1985	1985	1985	1985	0
165	20240703	171000	14108117	1985	1985	1985	1985	0
166	20240703	170900	14108117	1985	1985	1985	1985	0
167	20240703	170800	14108117	1985	1985	1985	1985	0
168	20240703	170700	14108117	1985	1985	1985	1985	0
169	20240703	170600	14108117	1985	1985	1985	1985	0
170	20240703	170500	14108117	1985	1985	1985	1985	0
171	20240703	170400	14108117	1985	1985	1985	1985	0
172	20240703	170300	14108117	1985	1985	1985	1985	0
173	20240703	170200	14108117	1985	1985	1985	1985	0
174	20240703	170100	14108117	1985	1985	1985	1985	0
175	20240703	170000	14108117	1985	1985	1985	1985	0
176	20240703	165900	14108117	1985	1985	1985	1985	0
177	20240703	165800	14108117	1985	1985	1985	1985	0
178	20240703	165700	14108117	1985	1985	1985	1985	0
179	20240703	165600	14108117	1985	1985	1985	1985	0
180	20240703	165500	14108117	1985	1985	1985	1985	0
181	20240703	165400	14108117	1985	1985	1985	1985	0
182	20240703	165300	14108117	1985	1985	1985	1985	30
183	20240703	165200	14108117	1985	1985	1985	1985	0
184	20240703	165100	14108117	1985	1985	1985	1985	0
185	20240703	165000	14108117	1985	1985	1985	1985	0
186	20240703	164900	14108117	1985	1985	1985	1985	0
187	20240703	164800	14108117	1985	1985	1985	1985	0
188	20240703	164700	14108117	1985	1985	1985	1985	0
189	20240703	164600	14108117	1985	1985	1985	1985	0
190	20240703	164500	14108117	1985	1985	1985	1985	0
191	20240703	164400	14108117	1985	1985	1985	1985	0
192	20240703	164300	14108117	1985	1985	1985	1985	0
193	20240703	164200	14108117	1985	1985	1985	1985	0
194	20240703	164100	14108117	1985	1985	1985	1985	0
195	20240703	164000	14108117	1985	1985	1985	1985	0
196	20240703	163900	14108117	1985	1985	1985	1985	0
197	20240703	163800	14108117	1985	1985	1985	1985	0
198	20240703	163700	14108117	1985	1985	1985	1985	0
199	20240703	163600	14108117	1985	1985	1985	1985	0
200	20240703	163500	14108117	1985	1985	1985	1985	0
201	20240703	163400	14108117	1985	1985	1985	1985	0
202	20240703	163300	14108117	1985	1985	1985	1985	0
203	20240703	163200	14108117	1985	1985	1985	1985	0
204	20240703	163100	14108117	1985	1985	1985	1985	0
205	20240703	163000	14108117	1985	1985	1985	1985	0
206	20240703	162900	14108117	1985	1985	1985	1985	0
207	20240703	162800	14108117	1985	1985	1985	1985	0
208	20240703	162700	14108117	1985	1985	1985	1985	0
209	20240703	162600	14108117	1985	1985	1985	1985	0
210	20240703	162500	14108117	1985	1985	1985	1985	0
211	20240703	162400	14108117	1985	1985	1985	1985	0
212	20240703	162300	14108117	1985	1985	1985	1985	30
213	20240703	162200	14108117	1985	1985	1985	1985	0
214	20240703	162100	14108117	1985	1985	1985	1985	0
215	20240703	162000	14108117	1985	1985	1985	1985	0
216	20240703	161900	14108117	1985	1985	1985	1985	0
217	20240703	161800	14108117	1985	1985	1985	1985	0
218	20240703	161700	14108117	1985	1985	1985	1985	0
219	20240703	161600	14108117	1985	1985	1985	1985	0
220	20240703	161500	14108117	1985	1985	1985	1985	0
221	20240703	161400	14108117	1985	1985	1985	1985	0
222	20240703	161300	14108117	1985	1985	1985	1985	0
223	20240703	161200	14108117	1985	1985	1985	1985	0
224	20240703	161100	14108117	1985	1985	1985	1985	0
225	20240703	161000	14108117	1985	1985	1985	1985	0
226	20240703	160900	14108117	1985	1985	1985	1985	0
227	20240703	160800	14108117	1985	1985	1985	1985	0
228	20240703	160700	14108117	1985	1985	1985	1985	0
229	20240703	160600	14108117	1985	1985	1985	1985	0
230	20240703	160500	14108117	1985	1985	1985	1985	0
231	20240703	160400	14108117	1985	1985	1985	1985	0
232	20240703	160300	14108117	1985	1985	1985	1985	0
233	20240703	160200	14108117	1985	1985	1985	1985	0
234	20240703	160100	14108117	1985	1985	1985	1985	0
235	20240703	160000	14108117	1985	1985	1985	1985	0
236	20240703	155900	14108117	1985	1985	1985	1985	0
237	20240703	155800	14108117	1985	1985	1985	1985	0
238	20240703	155700	14108117	1985	1985	1985	1985	0
239	20240703	155600	14108117	1985	1985	1985	1985	0
240	20240703	155500	14108117	1985	1985	1985	1985	0
241	20240703	155400	14108117	1985	1985	1985	1985	0
242	20240703	155300	14108117	1985	1985	1985	1985	30
243	20240703	155200	14108117	1985	1985	1985	1985	0
244	20240703	155100	14108117	1985	1985	1985	1985	0
245	20240703	155000	14108117	1985	1985	1985	1985	0
246	20240703	154900	14108117	1985	1985	1985	1985	0
247	20240703	154800	14108117	1985	1985	1985	1985	0
248	20240703	154700	14108117	1985	1985	1985	1985	0
249	20240703	154600	14108117	1985	1985	1985	1985	0
250	20240703	154500	14108117	1985	1985	1985	1985	0
251	20240703	154400	14108117	1985	1985	1985	1985	0
252	20240703	154300	14108117	1985	1985	1985	1985	0
253	20240703	154200	14108117	1985	1985	1985	1985	0
254	20240703	154100	14108117	1985	1985	1985	1985	0
255	20240703	154000	14108117	1985	1985	1985	1985	0
256	20240703	153900	14108117	1985	1985	1985	1985	0
257	20240703	153800	14108117	1985	1985	1985	1985	0
258	20240703	153700	14108117	1985	1985	1985	1985	0
259	20240703	153600	14108117	1985	1985	1985	1985	0
260	20240703	153500	14108117	1985	1985	1985	1985	0
261	20240703	153400	14108117	1985	1985	1985	1985	0
262	20240703	153300	14108117	1985	1985	1985	1985	0
263	20240703	153200	14108117	1985	1985	1985	1985	0
264	20240703	153100	14108117	1985	1985	1985	1985	0
265	20240703	153000	14108117	1985	1985	1985	1985	30
266	20240703	152900	14048567	1985	1985	1985	1985	0
267	20240703	152800	14048567	1985	1985	1985	1985	0
268	20240703	152700	14048567	1985	1985	1985	1985	0
269	20240703	152600	14048567	1985	1985	1985	1985	0
270	20240703	152500	14048567	1985	1985	1985	1985	0
271	20240703	152400	14048567	1985	1985	1985	1985	0
272	20240703	152300	14048567	1985	1985	1985	1985	0
273	20240703	152200	14048567	1985	1985	1985	1985	0
274	20240703	152100	14048567	1985	1985	1985	1985	0
275	20240703	152000	14048567	1985	1985	1985	1985	0
276	20240703	151900	14048567	1985	1985	1985	1985	0
277	20240703	151800	14048567	1985	1985	1985	1985	0
278	20240703	151700	14048567	1985	1985	1985	1985	0
279	20240703	151600	14048567	1985	1985	1985	1985	0
280	20240703	151500	14048567	1985	1985	1985	1985	0
281	20240703	151400	14048567	1985	1985	1985	1985	280
282	20240703	151300	13492767	1984	1984	1984	1984	0
283	20240703	151200	13492767	1984	1984	1984	1984	0
284	20240703	151100	13492767	1984	1984	1984	1984	0
285	20240703	151000	13492767	1984	1984	1984	1984	0
286	20240703	150900	13492767	1984	1984	1984	1984	0
287	20240703	150800	13492767	1984	1984	1984	1984	0
288	20240703	150700	13492767	1984	1984	1984	1984	0
289	20240703	150600	13492767	1984	1984	1984	1984	1
290	20240703	150500	13490783	1987	1987	1987	1987	0
291	20240703	150400	13490783	1987	1987	1987	1987	0
292	20240703	150300	13490783	1987	1987	1987	1987	0
293	20240703	150200	13490783	1987	1987	1987	1987	0
294	20240703	150100	13490783	1987	1987	1987	1987	0
295	20240703	150000	13490783	1987	1987	1987	1987	0
296	20240703	145900	13490783	1987	1987	1987	1987	0
297	20240703	145800	13490783	1987	1987	1987	1987	0
298	20240703	145700	13490783	1987	1987	1987	1987	0
299	20240703	145600	13490783	1987	1987	1987	1987	0
300	20240703	145500	13490783	1987	1987	1987	1987	0
301	20240703	145400	13490783	1987	1987	1987	1987	0
302	20240703	145300	13490783	1987	1987	1987	1987	0
303	20240703	145200	13490783	1987	1987	1987	1987	0
304	20240703	145100	13490783	1987	1987	1987	1987	0
305	20240703	145000	13490783	1987	1987	1987	1987	0
306	20240703	144900	13490783	1987	1987	1987	1987	0
307	20240703	144800	13490783	1987	1987	1987	1987	0
308	20240703	144700	13490783	1987	1987	1987	1987	0
309	20240703	144600	13490783	1987	1987	1987	1987	0
310	20240703	144500	13490783	1987	1987	1987	1987	0
311	20240703	144400	13490783	1987	1987	1987	1987	0
312	20240703	144300	13490783	1987	1987	1987	1987	0
313	20240703	144200	13490783	1987	1987	1987	1987	0
314	20240703	144100	13490783	1987	1987	1987	1987	0
315	20240703	144000	13490783	1987	1987	1987	1987	0
316	20240703	143900	13490783	1987	1987	1987	1987	0
317	20240703	143800	13490783	1987	1987	1987	1987	2
318	20240703	143700	13486809	1987	1986	1987	1986	2
319	20240703	143600	13482836	1986	1987	1987	1986	716
320	20240703	143500	12060850	1986	1986	1986	1986	0
321	20240703	143400	12060850	1986	1986	1986	1986	0
322	20240703	143300	12060850	1986	1986	1986	1986	0
323	20240703	143200	12060850	1986	1986	1986	1986	0
324	20240703	143100	12060850	1986	1986	1986	1986	0
325	20240703	143000	12060850	1986	1986	1986	1986	0
326	20240703	142900	12060850	1986	1986	1986	1986	0
327	20240703	142800	12060850	1986	1986	1986	1986	0
328	20240703	142700	12060850	1986	1986	1986	1986	0
329	20240703	142600	12060850	1986	1986	1986	1986	0
330	20240703	142500	12060850	1986	1986	1986	1986	0
331	20240703	142400	12060850	1986	1986	1986	1986	0
332	20240703	142300	12060850	1986	1986	1986	1986	0
333	20240703	142200	12060850	1986	1986	1986	1986	0
334	20240703	142100	12060850	1986	1986	1986	1986	0
335	20240703	142000	12060850	1986	1986	1986	1986	0
336	20240703	141900	12060850	1986	1986	1986	1986	0
337	20240703	141800	12060850	1986	1986	1986	1986	0
338	20240703	141700	12060850	1986	1986	1986	1986	0
339	20240703	141600	12060850	1986	1986	1986	1986	0
340	20240703	141500	12060850	1986	1986	1986	1986	0
341	20240703	141400	12060850	1986	1986	1986	1986	0
342	20240703	141300	12060850	1986	1986	1986	1986	0
343	20240703	141200	12060850	1986	1986	1986	1986	0
344	20240703	141100	12060850	1986	1986	1986	1986	0
345	20240703	141000	12060850	1986	1986	1986	1986	0
346	20240703	140900	12060850	1986	1986	1986	1986	0
347	20240703	140800	12060850	1986	1986	1986	1986	0
348	20240703	140700	12060850	1986	1986	1986	1986	0
349	20240703	140600	12060850	1986	1986	1986	1986	0
350	20240703	140500	12060850	1986	1986	1986	1986	0
351	20240703	140400	12060850	1986	1986	1986	1986	0
352	20240703	140300	12060850	1986	1986	1986	1986	0
353	20240703	140200	12060850	1986	1986	1986	1986	0
354	20240703	140100	12060850	1986	1986	1986	1986	0
355	20240703	140000	12060850	1986	1986	1986	1986	0
356	20240703	135900	12060850	1986	1986	1986	1986	0
357	20240703	135800	12060850	1986	1986	1986	1986	0
358	20240703	135700	12060850	1986	1986	1986	1986	0
359	20240703	135600	12060850	1986	1986	1986	1986	0
360	20240703	135500	12060850	1986	1986	1986	1986	0
361	20240703	135400	12060850	1986	1986	1986	1986	0
362	20240703	135300	12060850	1986	1986	1986	1986	0
363	20240703	135200	12060850	1986	1986	1986	1986	0
364	20240703	135100	12060850	1986	1986	1986	1986	0
365	20240703	135000	12060850	1986	1986	1986	1986	0
366	20240703	134900	12060850	1986	1986	1986	1986	0
367	20240703	134800	12060850	1986	1986	1986	1986	0
368	20240703	134700	12060850	1986	1986	1986	1986	9
369	20240703	134600	12042976	1986	1986	1986	1986	0
370	20240703	134500	12042976	1986	1986	1986	1986	0
371	20240703	134400	12042976	1986	1986	1986	1986	0
372	20240703	134300	12042976	1986	1986	1986	1986	0
373	20240703	134200	12042976	1986	1986	1986	1986	0
374	20240703	134100	12042976	1986	1986	1986	1986	0
375	20240703	134000	12042976	1986	1986	1986	1986	0
376	20240703	133900	12042976	1986	1986	1986	1986	0
377	20240703	133800	12042976	1986	1986	1986	1986	0
378	20240703	133700	12042976	1986	1986	1986	1986	0
379	20240703	133600	12042976	1986	1986	1986	1986	0
380	20240703	133500	12042976	1986	1986	1986	1986	0
381	20240703	133400	12042976	1986	1986	1986	1986	0
382	20240703	133300	12042976	1986	1986	1986	1986	0
383	20240703	133200	12042976	1986	1986	1986	1986	0
384	20240703	133100	12042976	1986	1986	1986	1986	0
385	20240703	133000	12042976	1986	1986	1986	1986	0
386	20240703	132900	12042976	1986	1986	1986	1986	0
387	20240703	132800	12042976	1986	1986	1986	1986	0
388	20240703	132700	12042976	1986	1986	1986	1986	0
389	20240703	132600	12042976	1986	1986	1986	1986	0
390	20240703	132500	12042976	1986	1986	1986	1986	0
391	20240703	132400	12042976	1986	1986	1986	1986	0
392	20240703	132300	12042976	1986	1986	1986	1986	0
393	20240703	132200	12042976	1986	1986	1986	1986	0
394	20240703	132100	12042976	1986	1986	1986	1986	0
395	20240703	132000	12042976	1986	1986	1986	1986	0
396	20240703	131900	12042976	1986	1986	1986	1986	0
397	20240703	131800	12042976	1986	1986	1986	1986	0
398	20240703	131700	12042976	1986	1986	1986	1986	0
399	20240703	131600	12042976	1986	1986	1986	1986	0
400	20240703	131500	12042976	1986	1986	1986	1986	0
401	20240703	131400	12042976	1986	1986	1986	1986	0
402	20240703	131300	12042976	1986	1986	1986	1986	0
403	20240703	131200	12042976	1986	1986	1986	1986	0
404	20240703	131100	12042976	1986	1986	1986	1986	0
405	20240703	131000	12042976	1986	1986	1986	1986	0
406	20240703	130900	12042976	1986	1986	1986	1986	0
407	20240703	130800	12042976	1986	1986	1986	1986	50
408	20240703	130700	11943676	1986	1986	1986	1986	0
409	20240703	130600	11943676	1986	1986	1986	1986	0
410	20240703	130500	11943676	1986	1986	1986	1986	0
411	20240703	130400	11943676	1986	1986	1986	1986	0
412	20240703	130300	11943676	1986	1986	1986	1986	0
413	20240703	130200	11943676	1986	1986	1986	1986	0
414	20240703	130100	11943676	1986	1986	1986	1986	0
415	20240703	130000	11943676	1986	1986	1986	1986	0
416	20240703	125900	11943676	1986	1986	1986	1986	0
417	20240703	125800	11943676	1986	1986	1986	1986	0
418	20240703	125700	11943676	1986	1986	1986	1986	0
419	20240703	125600	11943676	1986	1986	1986	1986	0
420	20240703	125500	11943676	1986	1986	1986	1986	0
421	20240703	125400	11943676	1986	1986	1986	1986	100
422	20240703	125300	11745076	1985	1985	1985	1985	0
423	20240703	125200	11745076	1985	1985	1985	1985	0
424	20240703	125100	11745076	1985	1985	1985	1985	0
425	20240703	125000	11745076	1985	1985	1985	1985	0
426	20240703	124900	11745076	1985	1985	1985	1985	0
427	20240703	124800	11745076	1985	1985	1985	1985	0
428	20240703	124700	11745076	1985	1985	1985	1985	0
429	20240703	124600	11745076	1985	1985	1985	1985	0
430	20240703	124500	11745076	1985	1985	1985	1985	0
431	20240703	124400	11745076	1985	1985	1985	1985	0
432	20240703	124300	11745076	1985	1985	1985	1985	0
433	20240703	124200	11745076	1985	1985	1985	1985	0
434	20240703	124100	11745076	1985	1985	1985	1985	0
435	20240703	124000	11745076	1985	1985	1985	1985	0
436	20240703	123900	11745076	1985	1985	1985	1985	0
437	20240703	123800	11745076	1985	1985	1985	1985	0
438	20240703	123700	11745076	1985	1985	1985	1985	0
439	20240703	123600	11745076	1985	1985	1985	1985	0
440	20240703	123500	11745076	1985	1985	1985	1985	56
441	20240703	123400	11633916	1985	1985	1985	1985	0
442	20240703	123300	11633916	1985	1985	1985	1985	0
443	20240703	123200	11633916	1985	1985	1985	1985	0
444	20240703	123100	11633916	1985	1985	1985	1985	0
445	20240703	123000	11633916	1985	1985	1985	1985	0
446	20240703	122900	11633916	1985	1985	1985	1985	0
447	20240703	122800	11633916	1985	1985	1985	1985	0
448	20240703	122700	11633916	1985	1985	1985	1985	0
449	20240703	122600	11633916	1985	1985	1985	1985	0
450	20240703	122500	11633916	1985	1985	1985	1985	0
451	20240703	122400	11633916	1985	1985	1985	1985	0
452	20240703	122300	11633916	1985	1985	1985	1985	0
453	20240703	122200	11633916	1985	1985	1985	1985	0
454	20240703	122100	11633916	1985	1985	1985	1985	0
455	20240703	122000	11633916	1985	1985	1985	1985	106
456	20240703	121900	11423506	1985	1985	1985	1985	0
457	20240703	121800	11423506	1985	1985	1985	1985	0
458	20240703	121700	11423506	1985	1985	1985	1985	0
459	20240703	121600	11423506	1985	1985	1985	1985	0
460	20240703	121500	11423506	1985	1985	1985	1985	0
461	20240703	121400	11423506	1985	1985	1985	1985	0
462	20240703	121300	11423506	1985	1985	1985	1985	0
463	20240703	121200	11423506	1985	1985	1985	1985	0
464	20240703	121100	11423506	1985	1985	1985	1985	0
465	20240703	121000	11423506	1985	1985	1985	1985	0
466	20240703	120900	11423506	1985	1985	1985	1985	0
467	20240703	120800	11423506	1985	1985	1985	1985	0
468	20240703	120700	11423506	1985	1985	1985	1985	0
469	20240703	120600	11423506	1985	1985	1985	1985	0
470	20240703	120500	11423506	1985	1985	1985	1985	0
471	20240703	120400	11423506	1985	1985	1985	1985	0
472	20240703	120300	11423506	1985	1985	1985	1985	0
473	20240703	120200	11423506	1985	1985	1985	1985	0
474	20240703	120100	11423506	1985	1985	1985	1985	0
475	20240703	120000	11423506	1985	1985	1985	1985	0
476	20240703	115900	11423506	1985	1985	1985	1985	0
477	20240703	115800	11423506	1985	1985	1985	1985	0
478	20240703	115700	11423506	1985	1985	1985	1985	0
479	20240703	115600	11423506	1985	1985	1985	1985	0
480	20240703	115500	11423506	1985	1985	1985	1985	0
481	20240703	115400	11423506	1985	1985	1985	1985	0
482	20240703	115300	11423506	1985	1985	1985	1985	0
483	20240703	115200	11423506	1985	1985	1985	1985	0
484	20240703	115100	11423506	1985	1985	1985	1985	0
485	20240703	115000	11423506	1985	1985	1985	1985	0
486	20240703	114900	11423506	1985	1985	1985	1985	0
487	20240703	114800	11423506	1985	1985	1985	1985	0
488	20240703	114700	11423506	1985	1985	1985	1985	0
489	20240703	114600	11423506	1985	1985	1985	1985	0
490	20240703	114500	11423506	1985	1985	1985	1985	0
491	20240703	114400	11423506	1985	1985	1985	1985	0
492	20240703	114300	11423506	1985	1985	1985	1985	0
493	20240703	114200	11423506	1985	1985	1985	1985	0
494	20240703	114100	11423506	1985	1985	1985	1985	0
495	20240703	114000	11423506	1985	1985	1985	1985	0
496	20240703	113900	11423506	1985	1985	1985	1985	0
497	20240703	113800	11423506	1985	1985	1985	1985	0
498	20240703	113700	11423506	1985	1985	1985	1985	0
499	20240703	113600	11423506	1985	1985	1985	1985	0
500	20240703	113500	11423506	1985	1985	1985	1985	0
501	20240703	113400	11423506	1985	1985	1985	1985	0
502	20240703	113300	11423506	1985	1985	1985	1985	0
503	20240703	113200	11423506	1985	1985	1985	1985	0
504	20240703	113100	11423506	1985	1985	1985	1985	0
505	20240703	113000	11423506	1985	1985	1985	1985	0
506	20240703	112900	11423506	1985	1985	1985	1985	0
507	20240703	112800	11423506	1985	1985	1985	1985	0
508	20240703	112700	11423506	1985	1985	1985	1985	0
509	20240703	112600	11423506	1985	1985	1985	1985	0
510	20240703	112500	11423506	1985	1985	1985	1985	0
511	20240703	112400	11423506	1985	1985	1985	1985	0
512	20240703	112300	11423506	1985	1985	1985	1985	0
513	20240703	112200	11423506	1985	1985	1985	1985	0
514	20240703	112100	11423506	1985	1985	1985	1985	0
515	20240703	112000	11423506	1985	1985	1985	1985	0
516	20240703	111900	11423506	1985	1985	1985	1985	0
517	20240703	111800	11423506	1985	1985	1985	1985	0
518	20240703	111700	11423506	1985	1985	1985	1985	0
519	20240703	111600	11423506	1985	1985	1985	1985	0
520	20240703	111500	11423506	1985	1985	1985	1985	0
521	20240703	111400	11423506	1985	1985	1985	1985	0
522	20240703	111300	11423506	1985	1985	1985	1985	0
523	20240703	111200	11423506	1985	1985	1985	1985	0
524	20240703	111100	11423506	1985	1985	1985	1985	0
525	20240703	111000	11423506	1985	1985	1985	1985	0
526	20240703	110900	11423506	1985	1985	1985	1985	0
527	20240703	110800	11423506	1985	1985	1985	1985	0
528	20240703	110700	11423506	1985	1985	1985	1985	0
529	20240703	110600	11423506	1985	1985	1985	1985	0
530	20240703	110500	11423506	1985	1985	1985	1985	0
531	20240703	110400	11423506	1985	1985	1985	1985	0
532	20240703	110300	11423506	1985	1985	1985	1985	0
533	20240703	110200	11423506	1985	1985	1985	1985	0
534	20240703	110100	11423506	1985	1985	1985	1985	0
535	20240703	110000	11423506	1985	1985	1985	1985	0
536	20240703	105900	11423506	1985	1985	1985	1985	0
537	20240703	105800	11423506	1985	1985	1985	1985	1008
538	20240703	105700	9422626	1985	1985	1985	1985	1008
539	20240703	105600	7421746	1985	1985	1985	1985	0
540	20240703	105500	7421746	1985	1985	1985	1985	0
541	20240703	105400	7421746	1985	1985	1985	1985	0
542	20240703	105300	7421746	1985	1985	1985	1985	0
543	20240703	105200	7421746	1985	1985	1985	1985	0
544	20240703	105100	7421746	1985	1985	1985	1985	0
545	20240703	105000	7421746	1985	1985	1985	1985	0
546	20240703	104900	7421746	1985	1985	1985	1985	1008
547	20240703	104800	5420866	1986	1986	1986	1986	0
548	20240703	104700	5420866	1986	1986	1986	1986	0
549	20240703	104600	5420866	1986	1986	1986	1986	0
550	20240703	104500	5420866	1986	1986	1986	1986	0
551	20240703	104400	5420866	1986	1986	1986	1986	0
552	20240703	104300	5420866	1986	1986	1986	1986	700
553	20240703	104200	4030666	1989	1989	1989	1989	0
554	20240703	104100	4030666	1989	1989	1989	1989	0
555	20240703	104000	4030666	1989	1989	1989	1989	0
556	20240703	103900	4030666	1989	1989	1989	1989	0
557	20240703	103800	4030666	1989	1989	1989	1989	0
558	20240703	103700	4030666	1989	1989	1989	1989	0
559	20240703	103600	4030666	1989	1989	1989	1989	0
560	20240703	103500	4030666	1989	1989	1989	1989	0
561	20240703	103400	4030666	1989	1989	1989	1989	7
562	20240703	103300	4016743	1988	1988	1988	1988	8
563	20240703	103200	4000839	1983	1983	1983	1983	0
564	20240703	103100	4000839	1983	1983	1983	1983	1
565	20240703	103000	3998856	1987	1987	1987	1987	0
566	20240703	102900	3998856	1987	1987	1987	1987	0
567	20240703	102800	3998856	1987	1987	1987	1987	0
568	20240703	102700	3998856	1987	1987	1987	1987	0
569	20240703	102600	3998856	1987	1987	1987	1987	0
570	20240703	102500	3998856	1987	1987	1987	1987	0
571	20240703	102400	3998856	1987	1987	1987	1987	0
572	20240703	102300	3998856	1987	1987	1987	1987	0
573	20240703	102200	3998856	1987	1987	1987	1987	0
574	20240703	102100	3998856	1987	1987	1987	1987	0
575	20240703	102000	3998856	1987	1987	1987	1987	0
576	20240703	101900	3998856	1987	1987	1987	1987	0
577	20240703	101800	3998856	1987	1987	1987	1987	0
578	20240703	101700	3998856	1987	1987	1987	1987	0
579	20240703	101600	3998856	1987	1987	1987	1987	0
580	20240703	101500	3998856	1987	1987	1987	1987	0
581	20240703	101400	3998856	1987	1987	1987	1987	0
582	20240703	101300	3998856	1987	1987	1987	1987	0
583	20240703	101200	3998856	1987	1987	1987	1987	0
584	20240703	101100	3998856	1987	1987	1987	1987	0
585	20240703	101000	3998856	1987	1987	1987	1987	1000
586	20240703	100900	2011856	1991	1991	1991	1991	0
587	20240703	100800	2011856	1991	1991	1991	1991	0
588	20240703	100700	2011856	1991	1991	1991	1991	0
589	20240703	100600	2011856	1991	1991	1991	1991	0
590	20240703	100500	2011856	1991	1991	1991	1991	0
591	20240703	100400	2011856	1991	1991	1991	1991	0
592	20240703	100300	2011856	1991	1991	1991	1991	0
593	20240703	100200	2011856	1991	1991	1991	1991	0
594	20240703	100100	2011856	1991	1991	1991	1991	0
595	20240703	100000	2011856	1991	1991	1991	1991	0
596	20240703	095900	2011856	1991	1991	1991	1991	0
597	20240703	095800	2011856	1991	1991	1991	1991	0
598	20240703	095700	2011856	1991	1991	1991	1991	0
599	20240703	095600	2011856	1991	1991	1991	1991	0
600	20240703	095500	2011856	1991	1991	1991	1991	0
601	20240703	095400	2011856	1991	1991	1991	1991	0
602	20240703	095300	2011856	1991	1991	1991	1991	0
603	20240703	095200	2011856	1991	1991	1991	1991	0
604	20240703	095100	2011856	1991	1991	1991	1991	0
605	20240703	095000	2011856	1991	1991	1991	1991	0
606	20240703	094900	2011856	1991	1991	1991	1991	0
607	20240703	094800	2011856	1991	1991	1991	1991	1
608	20240703	094700	2009865	1991	1991	1991	1991	0
609	20240703	094600	2009865	1991	1991	1991	1991	0
610	20240703	094500	2009865	1991	1991	1991	1991	0
611	20240703	094400	2009865	1991	1991	1991	1991	0
612	20240703	094300	2009865	1991	1991	1991	1991	0
613	20240703	094200	2009865	1991	1991	1991	1991	1
614	20240703	094100	2007874	1994	1994	1994	1994	0
615	20240703	094000	2007874	1994	1994	1994	1994	0
616	20240703	093900	2007874	1994	1994	1994	1994	0
617	20240703	093800	2007874	1994	1994	1994	1994	0
618	20240703	093700	2007874	1994	1994	1994	1994	0
619	20240703	093600	2007874	1994	1994	1994	1994	0
620	20240703	093500	2007874	1994	1994	1994	1994	0
621	20240703	093400	2007874	1994	1994	1994	1994	0
622	20240703	093300	2007874	1994	1994	1994	1994	0
623	20240703	093200	2007874	1994	1994	1994	1994	0
624	20240703	093100	2007874	1994	1994	1994	1994	0
625	20240703	093000	2007874	1994	1994	1994	1994	0
626	20240703	092900	2007874	1994	1994	1994	1994	0
627	20240703	092800	2007874	1994	1994	1994	1994	0
628	20240703	092700	2007874	1994	1994	1994	1994	0
629	20240703	092600	2007874	1994	1994	1994	1994	0
630	20240703	092500	2007874	1994	1994	1994	1994	0
631	20240703	092400	2007874	1994	1994	1994	1994	0
632	20240703	092300	2007874	1994	1994	1994	1994	0
633	20240703	092200	2007874	1994	1994	1994	1994	0
634	20240703	092100	2007874	1994	1994	1994	1994	0
635	20240703	092000	2007874	1994	1994	1994	1994	0
636	20240703	091900	2007874	1994	1994	1994	1994	0
637	20240703	091800	2007874	1994	1994	1994	1994	0
638	20240703	091700	2007874	1994	1994	1994	1994	1000
639	20240703	091600	13874	1982	1982	1982	1982	0
640	20240703	091500	13874	1982	1982	1982	1982	0
641	20240703	091400	13874	1982	1982	1982	1982	0
642	20240703	091300	13874	1982	1982	1982	1982	0
643	20240703	091200	13874	1982	1982	1982	1982	0
644	20240703	091100	13874	1982	1982	1982	1982	0
645	20240703	091000	13874	1982	1982	1982	1982	6
646	20240703	090900	1982	1982	1982	1982	1982	0
647	20240703	090800	1982	1982	1982	1982	1982	0
648	20240703	090700	1982	1982	1982	1982	1982	0
649	20240703	090600	1982	1982	1982	1982	1982	0
650	20240703	090500	1982	1982	1982	1982	1982	1
651	20240703	090400	0	1982	1982	1982	1982	0
652	20240703	090300	0	1982	1982	1982	1982	0
653	20240703	090200	0	1982	1982	1982	1982	0
654	20240703	090100	0	1982	1982	1982	1982	0
655	20240703	090000	0	1982	1982	1982	1982	0