KissMeData/069640/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	195300	13752927	1967	1967	1967	1967	99
3	20240711	195200	13752927	1967	1967	1967	1967	0
4	20240711	195100	13752927	1967	1967	1967	1967	0
5	20240711	195000	13752927	1967	1967	1967	1967	0
6	20240711	194900	13752927	1967	1967	1967	1967	0
7	20240711	194800	13752927	1967	1967	1967	1967	0
8	20240711	194700	13752927	1967	1967	1967	1967	0
9	20240711	194600	13752927	1967	1967	1967	1967	0
10	20240711	194500	13752927	1967	1967	1967	1967	0
11	20240711	194400	13752927	1967	1967	1967	1967	0
12	20240711	194300	13752927	1967	1967	1967	1967	0
13	20240711	194200	13752927	1967	1967	1967	1967	0
14	20240711	194100	13752927	1967	1967	1967	1967	0
15	20240711	194000	13752927	1967	1967	1967	1967	0
16	20240711	193900	13752927	1967	1967	1967	1967	0
17	20240711	193800	13752927	1967	1967	1967	1967	0
18	20240711	193700	13752927	1967	1967	1967	1967	0
19	20240711	193600	13752927	1967	1967	1967	1967	0
20	20240711	193500	13752927	1967	1967	1967	1967	0
21	20240711	193400	13752927	1967	1967	1967	1967	0
22	20240711	193300	13752927	1967	1967	1967	1967	0
23	20240711	193200	13752927	1967	1967	1967	1967	0
24	20240711	193100	13752927	1967	1967	1967	1967	0
25	20240711	193000	13752927	1967	1967	1967	1967	0
26	20240711	192900	13752927	1967	1967	1967	1967	0
27	20240711	192800	13752927	1967	1967	1967	1967	0
28	20240711	192700	13752927	1967	1967	1967	1967	0
29	20240711	192600	13752927	1967	1967	1967	1967	0
30	20240711	192500	13752927	1967	1967	1967	1967	0
31	20240711	192400	13752927	1967	1967	1967	1967	0
32	20240711	192300	13752927	1967	1967	1967	1967	99
33	20240711	192200	13752927	1967	1967	1967	1967	0
34	20240711	192100	13752927	1967	1967	1967	1967	0
35	20240711	192000	13752927	1967	1967	1967	1967	0
36	20240711	191900	13752927	1967	1967	1967	1967	0
37	20240711	191800	13752927	1967	1967	1967	1967	0
38	20240711	191700	13752927	1967	1967	1967	1967	0
39	20240711	191600	13752927	1967	1967	1967	1967	0
40	20240711	191500	13752927	1967	1967	1967	1967	0
41	20240711	191400	13752927	1967	1967	1967	1967	0
42	20240711	191300	13752927	1967	1967	1967	1967	0
43	20240711	191200	13752927	1967	1967	1967	1967	0
44	20240711	191100	13752927	1967	1967	1967	1967	0
45	20240711	191000	13752927	1967	1967	1967	1967	0
46	20240711	190900	13752927	1967	1967	1967	1967	0
47	20240711	190800	13752927	1967	1967	1967	1967	0
48	20240711	190700	13752927	1967	1967	1967	1967	0
49	20240711	190600	13752927	1967	1967	1967	1967	0
50	20240711	190500	13752927	1967	1967	1967	1967	0
51	20240711	190400	13752927	1967	1967	1967	1967	0
52	20240711	190300	13752927	1967	1967	1967	1967	0
53	20240711	190200	13752927	1967	1967	1967	1967	0
54	20240711	190100	13752927	1967	1967	1967	1967	0
55	20240711	190000	13752927	1967	1967	1967	1967	0
56	20240711	185900	13752927	1967	1967	1967	1967	0
57	20240711	185800	13752927	1967	1967	1967	1967	0
58	20240711	185700	13752927	1967	1967	1967	1967	0
59	20240711	185600	13752927	1967	1967	1967	1967	0
60	20240711	185500	13752927	1967	1967	1967	1967	0
61	20240711	185400	13752927	1967	1967	1967	1967	0
62	20240711	185300	13752927	1967	1967	1967	1967	99
63	20240711	185200	13752927	1967	1967	1967	1967	0
64	20240711	185100	13752927	1967	1967	1967	1967	0
65	20240711	185000	13752927	1967	1967	1967	1967	0
66	20240711	184900	13752927	1967	1967	1967	1967	0
67	20240711	184800	13752927	1967	1967	1967	1967	0
68	20240711	184700	13752927	1967	1967	1967	1967	0
69	20240711	184600	13752927	1967	1967	1967	1967	0
70	20240711	184500	13752927	1967	1967	1967	1967	0
71	20240711	184400	13752927	1967	1967	1967	1967	0
72	20240711	184300	13752927	1967	1967	1967	1967	0
73	20240711	184200	13752927	1967	1967	1967	1967	0
74	20240711	184100	13752927	1967	1967	1967	1967	0
75	20240711	184000	13752927	1967	1967	1967	1967	0
76	20240711	183900	13752927	1967	1967	1967	1967	0
77	20240711	183800	13752927	1967	1967	1967	1967	0
78	20240711	183700	13752927	1967	1967	1967	1967	0
79	20240711	183600	13752927	1967	1967	1967	1967	0
80	20240711	183500	13752927	1967	1967	1967	1967	0
81	20240711	183400	13752927	1967	1967	1967	1967	0
82	20240711	183300	13752927	1967	1967	1967	1967	0
83	20240711	183200	13752927	1967	1967	1967	1967	0
84	20240711	183100	13752927	1967	1967	1967	1967	0
85	20240711	183000	13752927	1967	1967	1967	1967	0
86	20240711	182900	13752927	1967	1967	1967	1967	0
87	20240711	182800	13752927	1967	1967	1967	1967	0
88	20240711	182700	13752927	1967	1967	1967	1967	0
89	20240711	182600	13752927	1967	1967	1967	1967	0
90	20240711	182500	13752927	1967	1967	1967	1967	0
91	20240711	182400	13752927	1967	1967	1967	1967	0
92	20240711	182300	13752927	1967	1967	1967	1967	99
93	20240711	182200	13752927	1967	1967	1967	1967	0
94	20240711	182100	13752927	1967	1967	1967	1967	0
95	20240711	182000	13752927	1967	1967	1967	1967	0
96	20240711	181900	13752927	1967	1967	1967	1967	0
97	20240711	181800	13752927	1967	1967	1967	1967	0
98	20240711	181700	13752927	1967	1967	1967	1967	0
99	20240711	181600	13752927	1967	1967	1967	1967	0
100	20240711	181500	13752927	1967	1967	1967	1967	0
101	20240711	181400	13752927	1967	1967	1967	1967	0
102	20240711	181300	13752927	1967	1967	1967	1967	0
103	20240711	181200	13752927	1967	1967	1967	1967	0
104	20240711	181100	13752927	1967	1967	1967	1967	0
105	20240711	181000	13752927	1967	1967	1967	1967	0
106	20240711	180900	13752927	1967	1967	1967	1967	0
107	20240711	180800	13752927	1967	1967	1967	1967	0
108	20240711	180700	13752927	1967	1967	1967	1967	0
109	20240711	180600	13752927	1967	1967	1967	1967	0
110	20240711	180500	13752927	1967	1967	1967	1967	0
111	20240711	180400	13752927	1967	1967	1967	1967	0
112	20240711	180300	13752927	1967	1967	1967	1967	0
113	20240711	180200	13752927	1967	1967	1967	1967	0
114	20240711	180100	13752927	1967	1967	1967	1967	0
115	20240711	180000	13752927	1967	1967	1967	1967	0
116	20240711	175900	13752927	1967	1967	1967	1967	0
117	20240711	175800	13752927	1967	1967	1967	1967	0
118	20240711	175700	13752927	1967	1967	1967	1967	0
119	20240711	175600	13752927	1967	1967	1967	1967	0
120	20240711	175500	13752927	1967	1967	1967	1967	0
121	20240711	175400	13752927	1967	1967	1967	1967	0
122	20240711	175300	13752927	1967	1967	1967	1967	99
123	20240711	175200	13752927	1967	1967	1967	1967	0
124	20240711	175100	13752927	1967	1967	1967	1967	0
125	20240711	175000	13752927	1967	1967	1967	1967	0
126	20240711	174900	13752927	1967	1967	1967	1967	0
127	20240711	174800	13752927	1967	1967	1967	1967	0
128	20240711	174700	13752927	1967	1967	1967	1967	0
129	20240711	174600	13752927	1967	1967	1967	1967	0
130	20240711	174500	13752927	1967	1967	1967	1967	0
131	20240711	174400	13752927	1967	1967	1967	1967	0
132	20240711	174300	13752927	1967	1967	1967	1967	0
133	20240711	174200	13752927	1967	1967	1967	1967	0
134	20240711	174100	13752927	1967	1967	1967	1967	0
135	20240711	174000	13752927	1967	1967	1967	1967	0
136	20240711	173900	13752927	1967	1967	1967	1967	0
137	20240711	173800	13752927	1967	1967	1967	1967	0
138	20240711	173700	13752927	1967	1967	1967	1967	0
139	20240711	173600	13752927	1967	1967	1967	1967	0
140	20240711	173500	13752927	1967	1967	1967	1967	0
141	20240711	173400	13752927	1967	1967	1967	1967	0
142	20240711	173300	13752927	1967	1967	1967	1967	0
143	20240711	173200	13752927	1967	1967	1967	1967	0
144	20240711	173100	13752927	1967	1967	1967	1967	0
145	20240711	173000	13752927	1967	1967	1967	1967	0
146	20240711	172900	13752927	1967	1967	1967	1967	0
147	20240711	172800	13752927	1967	1967	1967	1967	0
148	20240711	172700	13752927	1967	1967	1967	1967	0
149	20240711	172600	13752927	1967	1967	1967	1967	0
150	20240711	172500	13752927	1967	1967	1967	1967	0
151	20240711	172400	13752927	1967	1967	1967	1967	0
152	20240711	172300	13752927	1967	1967	1967	1967	99
153	20240711	172200	13752927	1967	1967	1967	1967	0
154	20240711	172100	13752927	1967	1967	1967	1967	0
155	20240711	172000	13752927	1967	1967	1967	1967	0
156	20240711	171900	13752927	1967	1967	1967	1967	0
157	20240711	171800	13752927	1967	1967	1967	1967	0
158	20240711	171700	13752927	1967	1967	1967	1967	0
159	20240711	171600	13752927	1967	1967	1967	1967	0
160	20240711	171500	13752927	1967	1967	1967	1967	0
161	20240711	171400	13752927	1967	1967	1967	1967	0
162	20240711	171300	13752927	1967	1967	1967	1967	0
163	20240711	171200	13752927	1967	1967	1967	1967	0
164	20240711	171100	13752927	1967	1967	1967	1967	0
165	20240711	171000	13752927	1967	1967	1967	1967	0
166	20240711	170900	13752927	1967	1967	1967	1967	0
167	20240711	170800	13752927	1967	1967	1967	1967	0
168	20240711	170700	13752927	1967	1967	1967	1967	0
169	20240711	170600	13752927	1967	1967	1967	1967	0
170	20240711	170500	13752927	1967	1967	1967	1967	0
171	20240711	170400	13752927	1967	1967	1967	1967	0
172	20240711	170300	13752927	1967	1967	1967	1967	0
173	20240711	170200	13752927	1967	1967	1967	1967	0
174	20240711	170100	13752927	1967	1967	1967	1967	0
175	20240711	170000	13752927	1967	1967	1967	1967	0
176	20240711	165900	13752927	1967	1967	1967	1967	0
177	20240711	165800	13752927	1967	1967	1967	1967	0
178	20240711	165700	13752927	1967	1967	1967	1967	0
179	20240711	165600	13752927	1967	1967	1967	1967	0
180	20240711	165500	13752927	1967	1967	1967	1967	0
181	20240711	165400	13752927	1967	1967	1967	1967	0
182	20240711	165300	13752927	1967	1967	1967	1967	99
183	20240711	165200	13752927	1967	1967	1967	1967	0
184	20240711	165100	13752927	1967	1967	1967	1967	0
185	20240711	165000	13752927	1967	1967	1967	1967	0
186	20240711	164900	13752927	1967	1967	1967	1967	0
187	20240711	164800	13752927	1967	1967	1967	1967	0
188	20240711	164700	13752927	1967	1967	1967	1967	0
189	20240711	164600	13752927	1967	1967	1967	1967	0
190	20240711	164500	13752927	1967	1967	1967	1967	0
191	20240711	164400	13752927	1967	1967	1967	1967	0
192	20240711	164300	13752927	1967	1967	1967	1967	0
193	20240711	164200	13752927	1967	1967	1967	1967	0
194	20240711	164100	13752927	1967	1967	1967	1967	0
195	20240711	164000	13752927	1967	1967	1967	1967	0
196	20240711	163900	13752927	1967	1967	1967	1967	0
197	20240711	163800	13752927	1967	1967	1967	1967	0
198	20240711	163700	13752927	1967	1967	1967	1967	0
199	20240711	163600	13752927	1967	1967	1967	1967	0
200	20240711	163500	13752927	1967	1967	1967	1967	0
201	20240711	163400	13752927	1967	1967	1967	1967	0
202	20240711	163300	13752927	1967	1967	1967	1967	0
203	20240711	163200	13752927	1967	1967	1967	1967	0
204	20240711	163100	13752927	1967	1967	1967	1967	0
205	20240711	163000	13752927	1967	1967	1967	1967	0
206	20240711	162900	13752927	1967	1967	1967	1967	0
207	20240711	162800	13752927	1967	1967	1967	1967	0
208	20240711	162700	13752927	1967	1967	1967	1967	0
209	20240711	162600	13752927	1967	1967	1967	1967	0
210	20240711	162500	13752927	1967	1967	1967	1967	0
211	20240711	162400	13752927	1967	1967	1967	1967	0
212	20240711	162300	13752927	1967	1967	1967	1967	99
213	20240711	162200	13752927	1967	1967	1967	1967	0
214	20240711	162100	13752927	1967	1967	1967	1967	0
215	20240711	162000	13752927	1967	1967	1967	1967	0
216	20240711	161900	13752927	1967	1967	1967	1967	0
217	20240711	161800	13752927	1967	1967	1967	1967	0
218	20240711	161700	13752927	1967	1967	1967	1967	0
219	20240711	161600	13752927	1967	1967	1967	1967	0
220	20240711	161500	13752927	1967	1967	1967	1967	0
221	20240711	161400	13752927	1967	1967	1967	1967	0
222	20240711	161300	13752927	1967	1967	1967	1967	0
223	20240711	161200	13752927	1967	1967	1967	1967	0
224	20240711	161100	13752927	1967	1967	1967	1967	0
225	20240711	161000	13752927	1967	1967	1967	1967	0
226	20240711	160900	13752927	1967	1967	1967	1967	0
227	20240711	160800	13752927	1967	1967	1967	1967	0
228	20240711	160700	13752927	1967	1967	1967	1967	0
229	20240711	160600	13752927	1967	1967	1967	1967	0
230	20240711	160500	13752927	1967	1967	1967	1967	0
231	20240711	160400	13752927	1967	1967	1967	1967	0
232	20240711	160300	13752927	1967	1967	1967	1967	0
233	20240711	160200	13752927	1967	1967	1967	1967	0
234	20240711	160100	13752927	1967	1967	1967	1967	0
235	20240711	160000	13752927	1967	1967	1967	1967	0
236	20240711	155900	13752927	1967	1967	1967	1967	0
237	20240711	155800	13752927	1967	1967	1967	1967	0
238	20240711	155700	13752927	1967	1967	1967	1967	0
239	20240711	155600	13752927	1967	1967	1967	1967	0
240	20240711	155500	13752927	1967	1967	1967	1967	0
241	20240711	155400	13752927	1967	1967	1967	1967	0
242	20240711	155300	13752927	1967	1967	1967	1967	99
243	20240711	155200	13752927	1967	1967	1967	1967	0
244	20240711	155100	13752927	1967	1967	1967	1967	0
245	20240711	155000	13752927	1967	1967	1967	1967	0
246	20240711	154900	13752927	1967	1967	1967	1967	0
247	20240711	154800	13752927	1967	1967	1967	1967	0
248	20240711	154700	13752927	1967	1967	1967	1967	0
249	20240711	154600	13752927	1967	1967	1967	1967	0
250	20240711	154500	13752927	1967	1967	1967	1967	0
251	20240711	154400	13752927	1967	1967	1967	1967	0
252	20240711	154300	13752927	1967	1967	1967	1967	0
253	20240711	154200	13752927	1967	1967	1967	1967	0
254	20240711	154100	13752927	1967	1967	1967	1967	0
255	20240711	154000	13752927	1967	1967	1967	1967	0
256	20240711	153900	13752927	1967	1967	1967	1967	0
257	20240711	153800	13752927	1967	1967	1967	1967	0
258	20240711	153700	13752927	1967	1967	1967	1967	0
259	20240711	153600	13752927	1967	1967	1967	1967	0
260	20240711	153500	13752927	1967	1967	1967	1967	0
261	20240711	153400	13752927	1967	1967	1967	1967	0
262	20240711	153300	13752927	1967	1967	1967	1967	0
263	20240711	153200	13752927	1967	1967	1967	1967	0
264	20240711	153100	13752927	1967	1967	1967	1967	0
265	20240711	153000	13752927	1967	1967	1967	1967	99
266	20240711	152900	13558194	1984	1984	1984	1984	0
267	20240711	152800	13558194	1984	1984	1984	1984	0
268	20240711	152700	13558194	1984	1984	1984	1984	0
269	20240711	152600	13558194	1984	1984	1984	1984	0
270	20240711	152500	13558194	1984	1984	1984	1984	0
271	20240711	152400	13558194	1984	1984	1984	1984	0
272	20240711	152300	13558194	1984	1984	1984	1984	0
273	20240711	152200	13558194	1984	1984	1984	1984	0
274	20240711	152100	13558194	1984	1984	1984	1984	0
275	20240711	152000	13558194	1984	1984	1984	1984	0
276	20240711	151900	13558194	1984	1984	1984	1984	0
277	20240711	151800	13558194	1984	1984	1984	1984	0
278	20240711	151700	13558194	1984	1984	1984	1984	0
279	20240711	151600	13558194	1984	1966	1984	1966	97
280	20240711	151500	13367472	1967	1967	1967	1967	10
281	20240711	151400	13347802	1985	1985	1985	1985	0
282	20240711	151300	13347802	1985	1985	1985	1985	0
283	20240711	151200	13347802	1985	1985	1985	1985	0
284	20240711	151100	13347802	1985	1985	1985	1968	3
285	20240711	151000	13341864	1968	1968	1968	1968	0
286	20240711	150900	13341864	1968	1968	1968	1968	0
287	20240711	150800	13341864	1968	1968	1968	1968	0
288	20240711	150700	13341864	1968	1968	1968	1968	1
289	20240711	150600	13339896	1968	1968	1968	1968	0
290	20240711	150500	13339896	1968	1968	1968	1968	0
291	20240711	150400	13339896	1968	1968	1968	1968	0
292	20240711	150300	13339896	1968	1968	1968	1968	6
293	20240711	150200	13328088	1966	1966	1966	1966	0
294	20240711	150100	13328088	1966	1966	1966	1966	0
295	20240711	150000	13328088	1966	1966	1966	1966	0
296	20240711	145900	13328088	1966	1966	1966	1966	0
297	20240711	145800	13328088	1966	1966	1966	1966	0
298	20240711	145700	13328088	1966	1966	1966	1966	0
299	20240711	145600	13328088	1966	1966	1966	1966	0
300	20240711	145500	13328088	1966	1966	1966	1966	0
301	20240711	145400	13328088	1966	1966	1966	1966	0
302	20240711	145300	13328088	1966	1966	1966	1966	0
303	20240711	145200	13328088	1966	1966	1966	1966	0
304	20240711	145100	13328088	1966	1966	1966	1966	0
305	20240711	145000	13328088	1966	1966	1966	1966	0
306	20240711	144900	13328088	1966	1966	1966	1966	0
307	20240711	144800	13328088	1966	1966	1966	1966	0
308	20240711	144700	13328088	1966	1966	1966	1966	0
309	20240711	144600	13328088	1966	1966	1966	1966	0
310	20240711	144500	13328088	1966	1966	1966	1966	0
311	20240711	144400	13328088	1966	1966	1966	1966	0
312	20240711	144300	13328088	1966	1966	1966	1966	0
313	20240711	144200	13328088	1966	1966	1966	1966	0
314	20240711	144100	13328088	1966	1966	1966	1966	0
315	20240711	144000	13328088	1966	1966	1966	1966	0
316	20240711	143900	13328088	1966	1966	1966	1966	0
317	20240711	143800	13328088	1966	1966	1966	1966	0
318	20240711	143700	13328088	1966	1966	1966	1966	0
319	20240711	143600	13328088	1966	1966	1966	1966	0
320	20240711	143500	13328088	1966	1966	1966	1966	0
321	20240711	143400	13328088	1966	1966	1966	1966	0
322	20240711	143300	13328088	1966	1966	1966	1966	0
323	20240711	143200	13328088	1966	1966	1966	1966	0
324	20240711	143100	13328088	1966	1966	1966	1966	0
325	20240711	143000	13328088	1966	1966	1966	1966	0
326	20240711	142900	13328088	1966	1966	1966	1966	0
327	20240711	142800	13328088	1966	1966	1966	1966	0
328	20240711	142700	13328088	1966	1966	1966	1966	0
329	20240711	142600	13328088	1966	1966	1966	1966	0
330	20240711	142500	13328088	1966	1966	1966	1966	0
331	20240711	142400	13328088	1966	1966	1966	1966	0
332	20240711	142300	13328088	1966	1966	1966	1966	0
333	20240711	142200	13328088	1966	1966	1966	1966	0
334	20240711	142100	13328088	1966	1966	1966	1966	0
335	20240711	142000	13328088	1966	1966	1966	1966	0
336	20240711	141900	13328088	1966	1966	1966	1966	0
337	20240711	141800	13328088	1966	1966	1966	1966	482
338	20240711	141700	12380476	1968	1968	1968	1968	0
339	20240711	141600	12380476	1968	1968	1968	1968	0
340	20240711	141500	12380476	1968	1968	1968	1968	0
341	20240711	141400	12380476	1968	1968	1968	1968	0
342	20240711	141300	12380476	1968	1968	1968	1968	254
343	20240711	141200	11880604	1968	1968	1968	1968	0
344	20240711	141100	11880604	1968	1968	1968	1968	20
345	20240711	141000	11841244	1968	1968	1968	1968	0
346	20240711	140900	11841244	1968	1968	1968	1968	0
347	20240711	140800	11841244	1968	1968	1968	1968	0
348	20240711	140700	11841244	1968	1968	1968	1968	0
349	20240711	140600	11841244	1968	1968	1968	1968	0
350	20240711	140500	11841244	1968	1968	1968	1968	40
351	20240711	140400	11762524	1968	1968	1968	1968	0
352	20240711	140300	11762524	1968	1968	1968	1968	0
353	20240711	140200	11762524	1968	1968	1968	1968	0
354	20240711	140100	11762524	1968	1968	1968	1968	19
355	20240711	140000	11725132	1968	1968	1968	1968	0
356	20240711	135900	11725132	1968	1968	1968	1968	0
357	20240711	135800	11725132	1968	1968	1968	1968	0
358	20240711	135700	11725132	1968	1968	1968	1968	0
359	20240711	135600	11725132	1968	1968	1968	1968	0
360	20240711	135500	11725132	1968	1968	1968	1968	0
361	20240711	135400	11725132	1968	1968	1968	1968	0
362	20240711	135300	11725132	1968	1968	1968	1968	0
363	20240711	135200	11725132	1968	1968	1968	1968	0
364	20240711	135100	11725132	1968	1968	1968	1968	0
365	20240711	135000	11725132	1968	1968	1968	1968	0
366	20240711	134900	11725132	1968	1968	1968	1968	0
367	20240711	134800	11725132	1968	1968	1968	1968	0
368	20240711	134700	11725132	1968	1968	1968	1968	0
369	20240711	134600	11725132	1968	1968	1968	1968	0
370	20240711	134500	11725132	1968	1968	1968	1968	0
371	20240711	134400	11725132	1968	1968	1968	1968	0
372	20240711	134300	11725132	1968	1968	1968	1968	0
373	20240711	134200	11725132	1968	1968	1968	1968	0
374	20240711	134100	11725132	1968	1968	1968	1968	0
375	20240711	134000	11725132	1968	1968	1968	1968	0
376	20240711	133900	11725132	1968	1968	1968	1968	0
377	20240711	133800	11725132	1968	1968	1968	1968	0
378	20240711	133700	11725132	1968	1968	1968	1968	0
379	20240711	133600	11725132	1968	1968	1968	1968	0
380	20240711	133500	11725132	1968	1968	1968	1968	0
381	20240711	133400	11725132	1968	1968	1968	1968	0
382	20240711	133300	11725132	1968	1968	1968	1968	0
383	20240711	133200	11725132	1968	1968	1968	1968	0
384	20240711	133100	11725132	1968	1968	1968	1968	962
385	20240711	133000	9831916	1970	1970	1970	1970	0
386	20240711	132900	9831916	1970	1970	1970	1970	0
387	20240711	132800	9831916	1970	1970	1970	1970	0
388	20240711	132700	9831916	1970	1970	1970	1970	0
389	20240711	132600	9831916	1970	1970	1970	1970	0
390	20240711	132500	9831916	1970	1970	1970	1970	0
391	20240711	132400	9831916	1970	1972	1972	1970	1030
392	20240711	132300	7802801	1974	1974	1974	1974	0
393	20240711	132200	7802801	1974	1974	1974	1974	0
394	20240711	132100	7802801	1974	1974	1974	1974	0
395	20240711	132000	7802801	1974	1974	1974	1974	0
396	20240711	131900	7802801	1974	1974	1974	1974	0
397	20240711	131800	7802801	1974	1974	1974	1974	0
398	20240711	131700	7802801	1974	1974	1974	1974	0
399	20240711	131600	7802801	1974	1974	1974	1974	1
400	20240711	131500	7800827	1973	1973	1973	1973	0
401	20240711	131400	7800827	1973	1973	1973	1973	1
402	20240711	131300	7798854	1989	1989	1989	1989	0
403	20240711	131200	7798854	1989	1989	1989	1989	0
404	20240711	131100	7798854	1989	1989	1989	1989	0
405	20240711	131000	7798854	1989	1989	1989	1989	0
406	20240711	130900	7798854	1989	1989	1989	1989	0
407	20240711	130800	7798854	1989	1989	1989	1989	0
408	20240711	130700	7798854	1989	1989	1989	1989	0
409	20240711	130600	7798854	1989	1989	1989	1989	0
410	20240711	130500	7798854	1989	1989	1989	1989	0
411	20240711	130400	7798854	1989	1989	1989	1989	0
412	20240711	130300	7798854	1989	1989	1989	1989	0
413	20240711	130200	7798854	1989	1970	1989	1970	13
414	20240711	130100	7773064	1974	1970	1974	1970	2
415	20240711	130000	7769120	1968	1968	1968	1968	0
416	20240711	125900	7769120	1968	1968	1968	1968	0
417	20240711	125800	7769120	1968	1968	1968	1968	0
418	20240711	125700	7769120	1968	1968	1968	1968	1
419	20240711	125600	7767152	1968	1968	1968	1968	2
420	20240711	125500	7763216	1968	1968	1968	1968	0
421	20240711	125400	7763216	1968	1968	1968	1968	0
422	20240711	125300	7763216	1968	1968	1968	1968	0
423	20240711	125200	7763216	1968	1968	1968	1968	0
424	20240711	125100	7763216	1968	1968	1968	1968	0
425	20240711	125000	7763216	1968	1968	1968	1968	0
426	20240711	124900	7763216	1968	1968	1968	1968	0
427	20240711	124800	7763216	1968	1968	1968	1968	0
428	20240711	124700	7763216	1968	1968	1968	1968	0
429	20240711	124600	7763216	1968	1968	1968	1968	0
430	20240711	124500	7763216	1968	1968	1968	1968	0
431	20240711	124400	7763216	1968	1968	1968	1968	0
432	20240711	124300	7763216	1968	1968	1968	1968	0
433	20240711	124200	7763216	1968	1968	1968	1968	0
434	20240711	124100	7763216	1968	1968	1968	1968	0
435	20240711	124000	7763216	1968	1968	1968	1968	0
436	20240711	123900	7763216	1968	1968	1968	1968	0
437	20240711	123800	7763216	1968	1968	1968	1968	0
438	20240711	123700	7763216	1968	1968	1968	1968	0
439	20240711	123600	7763216	1968	1968	1968	1968	0
440	20240711	123500	7763216	1968	1968	1968	1968	0
441	20240711	123400	7763216	1968	1968	1968	1968	0
442	20240711	123300	7763216	1968	1968	1968	1968	0
443	20240711	123200	7763216	1968	1968	1968	1968	0
444	20240711	123100	7763216	1968	1968	1968	1968	0
445	20240711	123000	7763216	1968	1968	1968	1968	0
446	20240711	122900	7763216	1968	1968	1968	1968	1000
447	20240711	122800	5795216	1968	1968	1968	1968	0
448	20240711	122700	5795216	1968	1968	1968	1968	0
449	20240711	122600	5795216	1968	1968	1968	1968	0
450	20240711	122500	5795216	1968	1968	1968	1968	0
451	20240711	122400	5795216	1968	1968	1968	1968	0
452	20240711	122300	5795216	1968	1968	1968	1968	0
453	20240711	122200	5795216	1968	1968	1968	1968	0
454	20240711	122100	5795216	1968	1968	1968	1968	0
455	20240711	122000	5795216	1968	1968	1968	1968	0
456	20240711	121900	5795216	1968	1968	1968	1968	0
457	20240711	121800	5795216	1968	1968	1968	1968	0
458	20240711	121700	5795216	1968	1968	1968	1968	0
459	20240711	121600	5795216	1968	1968	1968	1968	10
460	20240711	121500	5775536	1968	1968	1968	1968	0
461	20240711	121400	5775536	1968	1968	1968	1968	0
462	20240711	121300	5775536	1968	1968	1968	1968	0
463	20240711	121200	5775536	1968	1968	1968	1968	0
464	20240711	121100	5775536	1968	1968	1968	1968	0
465	20240711	121000	5775536	1968	1968	1968	1968	0
466	20240711	120900	5775536	1968	1968	1968	1968	0
467	20240711	120800	5775536	1968	1968	1968	1968	0
468	20240711	120700	5775536	1968	1968	1968	1968	0
469	20240711	120600	5775536	1968	1968	1968	1968	0
470	20240711	120500	5775536	1968	1968	1968	1968	0
471	20240711	120400	5775536	1968	1968	1968	1968	0
472	20240711	120300	5775536	1968	1968	1968	1968	0
473	20240711	120200	5775536	1968	1968	1968	1968	0
474	20240711	120100	5775536	1968	1968	1968	1968	0
475	20240711	120000	5775536	1968	1968	1968	1968	0
476	20240711	115900	5775536	1968	1968	1968	1968	0
477	20240711	115800	5775536	1968	1968	1968	1968	0
478	20240711	115700	5775536	1968	1968	1968	1968	0
479	20240711	115600	5775536	1968	1968	1968	1968	42
480	20240711	115500	5692880	1968	1968	1968	1968	0
481	20240711	115400	5692880	1968	1968	1968	1968	0
482	20240711	115300	5692880	1968	1968	1968	1968	0
483	20240711	115200	5692880	1968	1968	1968	1968	0
484	20240711	115100	5692880	1968	1968	1968	1968	1
485	20240711	115000	5690912	1968	1968	1968	1968	0
486	20240711	114900	5690912	1968	1968	1968	1968	0
487	20240711	114800	5690912	1968	1968	1968	1968	0
488	20240711	114700	5690912	1968	1968	1968	1968	0
489	20240711	114600	5690912	1968	1968	1968	1968	18
490	20240711	114500	5655488	1968	1968	1968	1968	0
491	20240711	114400	5655488	1968	1968	1968	1968	0
492	20240711	114300	5655488	1968	1968	1968	1968	0
493	20240711	114200	5655488	1968	1968	1968	1968	0
494	20240711	114100	5655488	1968	1968	1968	1968	0
495	20240711	114000	5655488	1968	1968	1968	1968	0
496	20240711	113900	5655488	1968	1968	1968	1968	0
497	20240711	113800	5655488	1968	1968	1968	1968	0
498	20240711	113700	5655488	1968	1968	1968	1968	0
499	20240711	113600	5655488	1968	1968	1968	1968	0
500	20240711	113500	5655488	1968	1968	1968	1968	0
501	20240711	113400	5655488	1968	1968	1968	1968	0
502	20240711	113300	5655488	1968	1968	1968	1968	0
503	20240711	113200	5655488	1968	1968	1968	1968	0
504	20240711	113100	5655488	1968	1968	1968	1968	0
505	20240711	113000	5655488	1968	1968	1968	1968	0
506	20240711	112900	5655488	1968	1968	1968	1968	0
507	20240711	112800	5655488	1968	1968	1968	1968	0
508	20240711	112700	5655488	1968	1968	1968	1968	0
509	20240711	112600	5655488	1968	1968	1968	1968	0
510	20240711	112500	5655488	1968	1968	1968	1968	0
511	20240711	112400	5655488	1968	1968	1968	1968	2
512	20240711	112300	5651552	1966	1966	1966	1966	0
513	20240711	112200	5651552	1966	1966	1966	1966	0
514	20240711	112100	5651552	1966	1966	1966	1966	0
515	20240711	112000	5651552	1966	1966	1966	1966	0
516	20240711	111900	5651552	1966	1966	1966	1966	0
517	20240711	111800	5651552	1966	1966	1966	1966	0
518	20240711	111700	5651552	1966	1966	1966	1966	0
519	20240711	111600	5651552	1966	1966	1966	1966	0
520	20240711	111500	5651552	1966	1966	1966	1966	0
521	20240711	111400	5651552	1966	1966	1966	1966	0
522	20240711	111300	5651552	1966	1966	1966	1966	0
523	20240711	111200	5651552	1966	1966	1966	1966	0
524	20240711	111100	5651552	1966	1966	1966	1966	0
525	20240711	111000	5651552	1966	1966	1966	1966	0
526	20240711	110900	5651552	1966	1966	1966	1966	1
527	20240711	110800	5649586	1966	1966	1966	1966	0
528	20240711	110700	5649586	1966	1966	1966	1966	0
529	20240711	110600	5649586	1966	1966	1966	1966	0
530	20240711	110500	5649586	1966	1966	1966	1966	0
531	20240711	110400	5649586	1966	1966	1966	1966	0
532	20240711	110300	5649586	1966	1966	1966	1966	0
533	20240711	110200	5649586	1966	1966	1966	1966	0
534	20240711	110100	5649586	1966	1966	1966	1966	0
535	20240711	110000	5649586	1966	1966	1966	1966	0
536	20240711	105900	5649586	1966	1966	1966	1966	0
537	20240711	105800	5649586	1966	1966	1966	1966	0
538	20240711	105700	5649586	1966	1969	1969	1966	2481
539	20240711	105600	769076	1971	1971	1971	1971	2
540	20240711	105500	765134	1969	1969	1969	1969	0
541	20240711	105400	765134	1969	1970	1970	1969	6
542	20240711	105300	753319	1969	1969	1969	1969	0
543	20240711	105200	753319	1969	1969	1969	1969	0
544	20240711	105100	753319	1969	1969	1969	1969	2
545	20240711	105000	749381	1969	1969	1969	1969	2
546	20240711	104900	745443	1969	1969	1969	1969	0
547	20240711	104800	745443	1969	1969	1969	1969	2
548	20240711	104700	741505	1969	1969	1969	1969	0
549	20240711	104600	741505	1969	1969	1969	1969	0
550	20240711	104500	741505	1969	1969	1969	1969	0
551	20240711	104400	741505	1969	1969	1969	1969	0
552	20240711	104300	741505	1969	1969	1969	1969	1
553	20240711	104200	739536	1969	1969	1969	1969	1
554	20240711	104100	737567	1969	1969	1969	1969	0
555	20240711	104000	737567	1969	1969	1969	1969	2
556	20240711	103900	733629	1969	1969	1969	1969	0
557	20240711	103800	733629	1969	1969	1969	1969	0
558	20240711	103700	733629	1969	1969	1969	1969	0
559	20240711	103600	733629	1969	1969	1969	1969	0
560	20240711	103500	733629	1969	1969	1969	1969	0
561	20240711	103400	733629	1969	1969	1969	1969	0
562	20240711	103300	733629	1969	1969	1969	1969	0
563	20240711	103200	733629	1969	1969	1969	1969	1
564	20240711	103100	731660	1967	1967	1967	1967	0
565	20240711	103000	731660	1967	1967	1967	1967	0
566	20240711	102900	731660	1967	1967	1967	1967	0
567	20240711	102800	731660	1967	1967	1967	1967	0
568	20240711	102700	731660	1967	1967	1967	1967	0
569	20240711	102600	731660	1967	1967	1967	1967	0
570	20240711	102500	731660	1967	1967	1967	1967	0
571	20240711	102400	731660	1967	1967	1967	1967	0
572	20240711	102300	731660	1967	1967	1967	1967	0
573	20240711	102200	731660	1967	1967	1967	1967	0
574	20240711	102100	731660	1967	1967	1967	1967	0
575	20240711	102000	731660	1967	1967	1967	1967	0
576	20240711	101900	731660	1967	1967	1967	1967	0
577	20240711	101800	731660	1967	1967	1967	1967	0
578	20240711	101700	731660	1967	1967	1967	1967	0
579	20240711	101600	731660	1967	1967	1967	1967	0
580	20240711	101500	731660	1967	1967	1967	1967	0
581	20240711	101400	731660	1967	1967	1967	1967	0
582	20240711	101300	731660	1967	1967	1967	1967	0
583	20240711	101200	731660	1967	1967	1967	1967	2
584	20240711	101100	727726	1967	1967	1967	1967	0
585	20240711	101000	727726	1967	1967	1967	1967	0
586	20240711	100900	727726	1967	1967	1967	1967	0
587	20240711	100800	727726	1967	1967	1967	1967	0
588	20240711	100700	727726	1967	1967	1967	1967	0
589	20240711	100600	727726	1967	1967	1967	1967	0
590	20240711	100500	727726	1967	1967	1967	1967	3
591	20240711	100400	721825	1968	1968	1968	1968	0
592	20240711	100300	721825	1968	1970	1970	1968	7
593	20240711	100200	708045	1971	1971	1971	1971	0
594	20240711	100100	708045	1971	1971	1971	1971	0
595	20240711	100000	708045	1971	1971	1971	1971	1
596	20240711	095900	706074	1970	1970	1971	1970	5
597	20240711	095800	696221	1971	1971	1971	1971	0
598	20240711	095700	696221	1971	1976	1976	1971	13
599	20240711	095600	670567	1976	1976	1976	1976	1
600	20240711	095500	668591	1976	1976	1976	1976	0
601	20240711	095400	668591	1976	1976	1976	1976	0
602	20240711	095300	668591	1976	1976	1976	1976	0
603	20240711	095200	668591	1976	1976	1976	1976	0
604	20240711	095100	668591	1976	1976	1976	1976	0
605	20240711	095000	668591	1976	1976	1976	1976	0
606	20240711	094900	668591	1976	1976	1976	1976	0
607	20240711	094800	668591	1976	1976	1976	1976	0
608	20240711	094700	668591	1976	1976	1976	1976	0
609	20240711	094600	668591	1976	1976	1976	1976	0
610	20240711	094500	668591	1976	1976	1976	1976	1
611	20240711	094400	666615	1992	1992	1992	1992	0
612	20240711	094300	666615	1992	1992	1992	1992	0
613	20240711	094200	666615	1992	1992	1992	1992	0
614	20240711	094100	666615	1992	1992	1992	1992	0
615	20240711	094000	666615	1992	1992	1992	1992	0
616	20240711	093900	666615	1992	1975	1992	1975	2
617	20240711	093800	662648	1975	1975	1975	1975	1
618	20240711	093700	660673	1973	1973	1973	1973	0
619	20240711	093600	660673	1973	1973	1973	1973	0
620	20240711	093500	660673	1973	1973	1973	1973	0
621	20240711	093400	660673	1973	1973	1973	1973	0
622	20240711	093300	660673	1973	1973	1973	1973	0
623	20240711	093200	660673	1973	1973	1973	1973	0
624	20240711	093100	660673	1973	1973	1973	1973	0
625	20240711	093000	660673	1973	1973	1973	1973	1
626	20240711	092900	658700	1973	1973	1973	1973	0
627	20240711	092800	658700	1973	1973	1973	1973	0
628	20240711	092700	658700	1973	1973	1973	1973	0
629	20240711	092600	658700	1973	1973	1973	1973	0
630	20240711	092500	658700	1973	1973	1973	1973	0
631	20240711	092400	658700	1973	1973	1973	1973	0
632	20240711	092300	658700	1973	1973	1973	1973	0
633	20240711	092200	658700	1973	1973	1973	1973	0
634	20240711	092100	658700	1973	1973	1973	1973	0
635	20240711	092000	658700	1973	1973	1973	1973	0
636	20240711	091900	658700	1973	1973	1973	1973	0
637	20240711	091800	658700	1973	1973	1973	1973	0
638	20240711	091700	658700	1973	1973	1973	1973	0
639	20240711	091600	658700	1973	1973	1973	1973	1
640	20240711	091500	656727	1972	1972	1972	1972	0
641	20240711	091400	656727	1972	1972	1972	1972	307
642	20240711	091300	51323	1973	1973	1973	1973	0
643	20240711	091200	51323	1973	1973	1973	1973	0
644	20240711	091100	51323	1973	1973	1973	1973	0
645	20240711	091000	51323	1973	1973	1973	1973	1
646	20240711	090900	49350	1974	1974	1974	1974	0
647	20240711	090800	49350	1974	1974	1974	1974	0
648	20240711	090700	49350	1974	1974	1974	1974	0
649	20240711	090600	49350	1974	1974	1974	1974	0
650	20240711	090500	49350	1974	1974	1974	1974	0
651	20240711	090400	49350	1974	1974	1974	1974	0
652	20240711	090300	49350	1974	1974	1974	1974	0
653	20240711	090200	49350	1974	1974	1974	1974	19
654	20240711	090100	11844	1974	1974	1974	1974	0
655	20240711	090000	11844	1974	1974	1974	1974	6