KissMeData/069640/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195200	14798162	1966	1966	1966	1966	67
3	20240712	195100	14798162	1966	1966	1966	1966	0
4	20240712	195000	14798162	1966	1966	1966	1966	0
5	20240712	194900	14798162	1966	1966	1966	1966	0
6	20240712	194800	14798162	1966	1966	1966	1966	0
7	20240712	194700	14798162	1966	1966	1966	1966	0
8	20240712	194600	14798162	1966	1966	1966	1966	0
9	20240712	194500	14798162	1966	1966	1966	1966	0
10	20240712	194400	14798162	1966	1966	1966	1966	0
11	20240712	194300	14798162	1966	1966	1966	1966	0
12	20240712	194200	14798162	1966	1966	1966	1966	0
13	20240712	194100	14798162	1966	1966	1966	1966	0
14	20240712	194000	14798162	1966	1966	1966	1966	0
15	20240712	193900	14798162	1966	1966	1966	1966	0
16	20240712	193800	14798162	1966	1966	1966	1966	0
17	20240712	193700	14798162	1966	1966	1966	1966	0
18	20240712	193600	14798162	1966	1966	1966	1966	0
19	20240712	193500	14798162	1966	1966	1966	1966	0
20	20240712	193400	14798162	1966	1966	1966	1966	0
21	20240712	193300	14798162	1966	1966	1966	1966	0
22	20240712	193200	14798162	1966	1966	1966	1966	0
23	20240712	193100	14798162	1966	1966	1966	1966	0
24	20240712	193000	14798162	1966	1966	1966	1966	0
25	20240712	192900	14798162	1966	1966	1966	1966	0
26	20240712	192800	14798162	1966	1966	1966	1966	0
27	20240712	192700	14798162	1966	1966	1966	1966	0
28	20240712	192600	14798162	1966	1966	1966	1966	0
29	20240712	192500	14798162	1966	1966	1966	1966	0
30	20240712	192400	14798162	1966	1966	1966	1966	0
31	20240712	192300	14798162	1966	1966	1966	1966	0
32	20240712	192200	14798162	1966	1966	1966	1966	67
33	20240712	192100	14798162	1966	1966	1966	1966	0
34	20240712	192000	14798162	1966	1966	1966	1966	0
35	20240712	191900	14798162	1966	1966	1966	1966	0
36	20240712	191800	14798162	1966	1966	1966	1966	0
37	20240712	191700	14798162	1966	1966	1966	1966	0
38	20240712	191600	14798162	1966	1966	1966	1966	0
39	20240712	191500	14798162	1966	1966	1966	1966	0
40	20240712	191400	14798162	1966	1966	1966	1966	0
41	20240712	191300	14798162	1966	1966	1966	1966	0
42	20240712	191200	14798162	1966	1966	1966	1966	0
43	20240712	191100	14798162	1966	1966	1966	1966	0
44	20240712	191000	14798162	1966	1966	1966	1966	0
45	20240712	190900	14798162	1966	1966	1966	1966	0
46	20240712	190800	14798162	1966	1966	1966	1966	0
47	20240712	190700	14798162	1966	1966	1966	1966	0
48	20240712	190600	14798162	1966	1966	1966	1966	0
49	20240712	190500	14798162	1966	1966	1966	1966	0
50	20240712	190400	14798162	1966	1966	1966	1966	0
51	20240712	190300	14798162	1966	1966	1966	1966	0
52	20240712	190200	14798162	1966	1966	1966	1966	0
53	20240712	190100	14798162	1966	1966	1966	1966	0
54	20240712	190000	14798162	1966	1966	1966	1966	0
55	20240712	185900	14798162	1966	1966	1966	1966	0
56	20240712	185800	14798162	1966	1966	1966	1966	0
57	20240712	185700	14798162	1966	1966	1966	1966	0
58	20240712	185600	14798162	1966	1966	1966	1966	0
59	20240712	185500	14798162	1966	1966	1966	1966	0
60	20240712	185400	14798162	1966	1966	1966	1966	0
61	20240712	185300	14798162	1966	1966	1966	1966	0
62	20240712	185200	14798162	1966	1966	1966	1966	67
63	20240712	185100	14798162	1966	1966	1966	1966	0
64	20240712	185000	14798162	1966	1966	1966	1966	0
65	20240712	184900	14798162	1966	1966	1966	1966	0
66	20240712	184800	14798162	1966	1966	1966	1966	0
67	20240712	184700	14798162	1966	1966	1966	1966	0
68	20240712	184600	14798162	1966	1966	1966	1966	0
69	20240712	184500	14798162	1966	1966	1966	1966	0
70	20240712	184400	14798162	1966	1966	1966	1966	0
71	20240712	184300	14798162	1966	1966	1966	1966	0
72	20240712	184200	14798162	1966	1966	1966	1966	0
73	20240712	184100	14798162	1966	1966	1966	1966	0
74	20240712	184000	14798162	1966	1966	1966	1966	0
75	20240712	183900	14798162	1966	1966	1966	1966	0
76	20240712	183800	14798162	1966	1966	1966	1966	0
77	20240712	183700	14798162	1966	1966	1966	1966	0
78	20240712	183600	14798162	1966	1966	1966	1966	0
79	20240712	183500	14798162	1966	1966	1966	1966	0
80	20240712	183400	14798162	1966	1966	1966	1966	0
81	20240712	183300	14798162	1966	1966	1966	1966	0
82	20240712	183200	14798162	1966	1966	1966	1966	0
83	20240712	183100	14798162	1966	1966	1966	1966	0
84	20240712	183000	14798162	1966	1966	1966	1966	0
85	20240712	182900	14798162	1966	1966	1966	1966	0
86	20240712	182800	14798162	1966	1966	1966	1966	0
87	20240712	182700	14798162	1966	1966	1966	1966	0
88	20240712	182600	14798162	1966	1966	1966	1966	0
89	20240712	182500	14798162	1966	1966	1966	1966	0
90	20240712	182400	14798162	1966	1966	1966	1966	0
91	20240712	182300	14798162	1966	1966	1966	1966	0
92	20240712	182200	14798162	1966	1966	1966	1966	67
93	20240712	182100	14798162	1966	1966	1966	1966	0
94	20240712	182000	14798162	1966	1966	1966	1966	0
95	20240712	181900	14798162	1966	1966	1966	1966	0
96	20240712	181800	14798162	1966	1966	1966	1966	0
97	20240712	181700	14798162	1966	1966	1966	1966	0
98	20240712	181600	14798162	1966	1966	1966	1966	0
99	20240712	181500	14798162	1966	1966	1966	1966	0
100	20240712	181400	14798162	1966	1966	1966	1966	0
101	20240712	181300	14798162	1966	1966	1966	1966	0
102	20240712	181200	14798162	1966	1966	1966	1966	0
103	20240712	181100	14798162	1966	1966	1966	1966	0
104	20240712	181000	14798162	1966	1966	1966	1966	0
105	20240712	180900	14798162	1966	1966	1966	1966	0
106	20240712	180800	14798162	1966	1966	1966	1966	0
107	20240712	180700	14798162	1966	1966	1966	1966	0
108	20240712	180600	14798162	1966	1966	1966	1966	0
109	20240712	180500	14798162	1966	1966	1966	1966	0
110	20240712	180400	14798162	1966	1966	1966	1966	0
111	20240712	180300	14798162	1966	1966	1966	1966	0
112	20240712	180200	14798162	1966	1966	1966	1966	0
113	20240712	180100	14798162	1966	1966	1966	1966	0
114	20240712	180000	14798162	1966	1966	1966	1966	0
115	20240712	175900	14798162	1966	1966	1966	1966	0
116	20240712	175800	14798162	1966	1966	1966	1966	0
117	20240712	175700	14798162	1966	1966	1966	1966	0
118	20240712	175600	14798162	1966	1966	1966	1966	0
119	20240712	175500	14798162	1966	1966	1966	1966	0
120	20240712	175400	14798162	1966	1966	1966	1966	0
121	20240712	175300	14798162	1966	1966	1966	1966	0
122	20240712	175200	14798162	1966	1966	1966	1966	67
123	20240712	175100	14798162	1966	1966	1966	1966	0
124	20240712	175000	14798162	1966	1966	1966	1966	0
125	20240712	174900	14798162	1966	1966	1966	1966	0
126	20240712	174800	14798162	1966	1966	1966	1966	0
127	20240712	174700	14798162	1966	1966	1966	1966	0
128	20240712	174600	14798162	1966	1966	1966	1966	0
129	20240712	174500	14798162	1966	1966	1966	1966	0
130	20240712	174400	14798162	1966	1966	1966	1966	0
131	20240712	174300	14798162	1966	1966	1966	1966	0
132	20240712	174200	14798162	1966	1966	1966	1966	0
133	20240712	174100	14798162	1966	1966	1966	1966	0
134	20240712	174000	14798162	1966	1966	1966	1966	0
135	20240712	173900	14798162	1966	1966	1966	1966	0
136	20240712	173800	14798162	1966	1966	1966	1966	0
137	20240712	173700	14798162	1966	1966	1966	1966	0
138	20240712	173600	14798162	1966	1966	1966	1966	0
139	20240712	173500	14798162	1966	1966	1966	1966	0
140	20240712	173400	14798162	1966	1966	1966	1966	0
141	20240712	173300	14798162	1966	1966	1966	1966	0
142	20240712	173200	14798162	1966	1966	1966	1966	0
143	20240712	173100	14798162	1966	1966	1966	1966	0
144	20240712	173000	14798162	1966	1966	1966	1966	0
145	20240712	172900	14798162	1966	1966	1966	1966	0
146	20240712	172800	14798162	1966	1966	1966	1966	0
147	20240712	172700	14798162	1966	1966	1966	1966	0
148	20240712	172600	14798162	1966	1966	1966	1966	0
149	20240712	172500	14798162	1966	1966	1966	1966	0
150	20240712	172400	14798162	1966	1966	1966	1966	0
151	20240712	172300	14798162	1966	1966	1966	1966	0
152	20240712	172200	14798162	1966	1966	1966	1966	67
153	20240712	172100	14798162	1966	1966	1966	1966	0
154	20240712	172000	14798162	1966	1966	1966	1966	0
155	20240712	171900	14798162	1966	1966	1966	1966	0
156	20240712	171800	14798162	1966	1966	1966	1966	0
157	20240712	171700	14798162	1966	1966	1966	1966	0
158	20240712	171600	14798162	1966	1966	1966	1966	0
159	20240712	171500	14798162	1966	1966	1966	1966	0
160	20240712	171400	14798162	1966	1966	1966	1966	0
161	20240712	171300	14798162	1966	1966	1966	1966	0
162	20240712	171200	14798162	1966	1966	1966	1966	0
163	20240712	171100	14798162	1966	1966	1966	1966	0
164	20240712	171000	14798162	1966	1966	1966	1966	0
165	20240712	170900	14798162	1966	1966	1966	1966	0
166	20240712	170800	14798162	1966	1966	1966	1966	0
167	20240712	170700	14798162	1966	1966	1966	1966	0
168	20240712	170600	14798162	1966	1966	1966	1966	0
169	20240712	170500	14798162	1966	1966	1966	1966	0
170	20240712	170400	14798162	1966	1966	1966	1966	0
171	20240712	170300	14798162	1966	1966	1966	1966	0
172	20240712	170200	14798162	1966	1966	1966	1966	0
173	20240712	170100	14798162	1966	1966	1966	1966	0
174	20240712	170000	14798162	1966	1966	1966	1966	0
175	20240712	165900	14798162	1966	1966	1966	1966	0
176	20240712	165800	14798162	1966	1966	1966	1966	0
177	20240712	165700	14798162	1966	1966	1966	1966	0
178	20240712	165600	14798162	1966	1966	1966	1966	0
179	20240712	165500	14798162	1966	1966	1966	1966	0
180	20240712	165400	14798162	1966	1966	1966	1966	0
181	20240712	165300	14798162	1966	1966	1966	1966	0
182	20240712	165200	14798162	1966	1966	1966	1966	67
183	20240712	165100	14798162	1966	1966	1966	1966	0
184	20240712	165000	14798162	1966	1966	1966	1966	0
185	20240712	164900	14798162	1966	1966	1966	1966	0
186	20240712	164800	14798162	1966	1966	1966	1966	0
187	20240712	164700	14798162	1966	1966	1966	1966	0
188	20240712	164600	14798162	1966	1966	1966	1966	0
189	20240712	164500	14798162	1966	1966	1966	1966	0
190	20240712	164400	14798162	1966	1966	1966	1966	0
191	20240712	164300	14798162	1966	1966	1966	1966	0
192	20240712	164200	14798162	1966	1966	1966	1966	0
193	20240712	164100	14798162	1966	1966	1966	1966	0
194	20240712	164000	14798162	1966	1966	1966	1966	0
195	20240712	163900	14798162	1966	1966	1966	1966	0
196	20240712	163800	14798162	1966	1966	1966	1966	0
197	20240712	163700	14798162	1966	1966	1966	1966	0
198	20240712	163600	14798162	1966	1966	1966	1966	0
199	20240712	163500	14798162	1966	1966	1966	1966	0
200	20240712	163400	14798162	1966	1966	1966	1966	0
201	20240712	163300	14798162	1966	1966	1966	1966	0
202	20240712	163200	14798162	1966	1966	1966	1966	0
203	20240712	163100	14798162	1966	1966	1966	1966	0
204	20240712	163000	14798162	1966	1966	1966	1966	0
205	20240712	162900	14798162	1966	1966	1966	1966	0
206	20240712	162800	14798162	1966	1966	1966	1966	0
207	20240712	162700	14798162	1966	1966	1966	1966	0
208	20240712	162600	14798162	1966	1966	1966	1966	0
209	20240712	162500	14798162	1966	1966	1966	1966	0
210	20240712	162400	14798162	1966	1966	1966	1966	0
211	20240712	162300	14798162	1966	1966	1966	1966	0
212	20240712	162200	14798162	1966	1966	1966	1966	67
213	20240712	162100	14798162	1966	1966	1966	1966	0
214	20240712	162000	14798162	1966	1966	1966	1966	0
215	20240712	161900	14798162	1966	1966	1966	1966	0
216	20240712	161800	14798162	1966	1966	1966	1966	0
217	20240712	161700	14798162	1966	1966	1966	1966	0
218	20240712	161600	14798162	1966	1966	1966	1966	0
219	20240712	161500	14798162	1966	1966	1966	1966	0
220	20240712	161400	14798162	1966	1966	1966	1966	0
221	20240712	161300	14798162	1966	1966	1966	1966	0
222	20240712	161200	14798162	1966	1966	1966	1966	0
223	20240712	161100	14798162	1966	1966	1966	1966	0
224	20240712	161000	14798162	1966	1966	1966	1966	0
225	20240712	160900	14798162	1966	1966	1966	1966	0
226	20240712	160800	14798162	1966	1966	1966	1966	0
227	20240712	160700	14798162	1966	1966	1966	1966	0
228	20240712	160600	14798162	1966	1966	1966	1966	0
229	20240712	160500	14798162	1966	1966	1966	1966	0
230	20240712	160400	14798162	1966	1966	1966	1966	0
231	20240712	160300	14798162	1966	1966	1966	1966	0
232	20240712	160200	14798162	1966	1966	1966	1966	0
233	20240712	160100	14798162	1966	1966	1966	1966	0
234	20240712	160000	14798162	1966	1966	1966	1966	0
235	20240712	155900	14798162	1966	1966	1966	1966	0
236	20240712	155800	14798162	1966	1966	1966	1966	0
237	20240712	155700	14798162	1966	1966	1966	1966	0
238	20240712	155600	14798162	1966	1966	1966	1966	0
239	20240712	155500	14798162	1966	1966	1966	1966	0
240	20240712	155400	14798162	1966	1966	1966	1966	0
241	20240712	155300	14798162	1966	1966	1966	1966	0
242	20240712	155200	14798162	1966	1966	1966	1966	67
243	20240712	155100	14798162	1966	1966	1966	1966	0
244	20240712	155000	14798162	1966	1966	1966	1966	0
245	20240712	154900	14798162	1966	1966	1966	1966	0
246	20240712	154800	14798162	1966	1966	1966	1966	0
247	20240712	154700	14798162	1966	1966	1966	1966	0
248	20240712	154600	14798162	1966	1966	1966	1966	0
249	20240712	154500	14798162	1966	1966	1966	1966	0
250	20240712	154400	14798162	1966	1966	1966	1966	0
251	20240712	154300	14798162	1966	1966	1966	1966	0
252	20240712	154200	14798162	1966	1966	1966	1966	0
253	20240712	154100	14798162	1966	1966	1966	1966	0
254	20240712	154000	14798162	1966	1966	1966	1966	0
255	20240712	153900	14798162	1966	1966	1966	1966	0
256	20240712	153800	14798162	1966	1966	1966	1966	0
257	20240712	153700	14798162	1966	1966	1966	1966	0
258	20240712	153600	14798162	1966	1966	1966	1966	0
259	20240712	153500	14798162	1966	1966	1966	1966	0
260	20240712	153400	14798162	1966	1966	1966	1966	0
261	20240712	153300	14798162	1966	1966	1966	1966	0
262	20240712	153200	14798162	1966	1966	1966	1966	0
263	20240712	153100	14798162	1966	1966	1966	1966	0
264	20240712	153000	14798162	1966	1966	1966	1966	67
265	20240712	152900	14666440	1971	1971	1971	1971	0
266	20240712	152800	14666440	1971	1971	1971	1971	0
267	20240712	152700	14666440	1971	1971	1971	1971	0
268	20240712	152600	14666440	1971	1971	1971	1971	0
269	20240712	152500	14666440	1971	1971	1971	1971	0
270	20240712	152400	14666440	1971	1971	1971	1971	0
271	20240712	152300	14666440	1971	1971	1971	1971	0
272	20240712	152200	14666440	1971	1971	1971	1971	0
273	20240712	152100	14666440	1971	1971	1971	1971	0
274	20240712	152000	14666440	1971	1971	1971	1971	0
275	20240712	151900	14666440	1971	1971	1971	1971	0
276	20240712	151800	14666440	1971	1971	1971	1971	0
277	20240712	151700	14666440	1971	1971	1971	1971	0
278	20240712	151600	14666440	1971	1971	1971	1971	0
279	20240712	151500	14666440	1971	1971	1971	1971	1
280	20240712	151400	14664469	1987	1987	1987	1987	0
281	20240712	151300	14664469	1987	1987	1987	1987	0
282	20240712	151200	14664469	1987	1987	1987	1987	0
283	20240712	151100	14664469	1987	1973	1987	1973	30
284	20240712	151000	14604873	1987	1987	1987	1987	0
285	20240712	150900	14604873	1987	1987	1987	1987	0
286	20240712	150800	14604873	1987	1987	1987	1987	0
287	20240712	150700	14604873	1987	1987	1987	1987	0
288	20240712	150600	14604873	1987	1987	1987	1987	0
289	20240712	150500	14604873	1987	1987	1987	1987	0
290	20240712	150400	14604873	1987	1987	1987	1987	0
291	20240712	150300	14604873	1987	1987	1987	1987	0
292	20240712	150200	14604873	1987	1987	1987	1987	0
293	20240712	150100	14604873	1987	1987	1987	1987	0
294	20240712	150000	14604873	1987	1968	1987	1968	38
295	20240712	145900	14529708	1967	1967	1967	1967	0
296	20240712	145800	14529708	1967	1967	1967	1967	0
297	20240712	145700	14529708	1967	1967	1967	1967	0
298	20240712	145600	14529708	1967	1967	1967	1967	0
299	20240712	145500	14529708	1967	1967	1967	1967	0
300	20240712	145400	14529708	1967	1967	1967	1967	0
301	20240712	145300	14529708	1967	1967	1967	1967	0
302	20240712	145200	14529708	1967	1967	1967	1967	1
303	20240712	145100	14527741	1967	1967	1967	1967	264
304	20240712	145000	14008453	1965	1965	1965	1965	0
305	20240712	144900	14008453	1965	1965	1965	1965	0
306	20240712	144800	14008453	1965	1965	1965	1965	0
307	20240712	144700	14008453	1965	1965	1965	1965	0
308	20240712	144600	14008453	1965	1965	1965	1965	0
309	20240712	144500	14008453	1965	1973	1973	1965	2766
310	20240712	144400	8562377	1973	1973	1973	1973	0
311	20240712	144300	8562377	1973	1973	1973	1973	0
312	20240712	144200	8562377	1973	1973	1973	1973	0
313	20240712	144100	8562377	1973	1973	1973	1973	0
314	20240712	144000	8562377	1973	1973	1973	1973	0
315	20240712	143900	8562377	1973	1973	1973	1973	0
316	20240712	143800	8562377	1973	1973	1973	1973	0
317	20240712	143700	8562377	1973	1973	1973	1973	5
318	20240712	143600	8552512	1973	1973	1973	1973	0
319	20240712	143500	8552512	1973	1973	1973	1973	0
320	20240712	143400	8552512	1973	1973	1973	1973	0
321	20240712	143300	8552512	1973	1973	1973	1973	0
322	20240712	143200	8552512	1973	1973	1973	1973	0
323	20240712	143100	8552512	1973	1973	1973	1973	0
324	20240712	143000	8552512	1973	1973	1973	1973	0
325	20240712	142900	8552512	1973	1973	1973	1973	0
326	20240712	142800	8552512	1973	1973	1973	1973	0
327	20240712	142700	8552512	1973	1973	1973	1973	0
328	20240712	142600	8552512	1973	1973	1973	1973	0
329	20240712	142500	8552512	1973	1973	1973	1973	0
330	20240712	142400	8552512	1973	1973	1973	1973	0
331	20240712	142300	8552512	1973	1973	1973	1973	0
332	20240712	142200	8552512	1973	1973	1973	1973	0
333	20240712	142100	8552512	1973	1973	1973	1973	0
334	20240712	142000	8552512	1973	1973	1973	1973	0
335	20240712	141900	8552512	1973	1973	1973	1973	0
336	20240712	141800	8552512	1973	1973	1973	1973	0
337	20240712	141700	8552512	1973	1973	1973	1973	0
338	20240712	141600	8552512	1973	1973	1973	1973	0
339	20240712	141500	8552512	1973	1973	1973	1973	0
340	20240712	141400	8552512	1973	1973	1973	1973	0
341	20240712	141300	8552512	1973	1973	1973	1973	0
342	20240712	141200	8552512	1973	1973	1973	1973	0
343	20240712	141100	8552512	1973	1973	1973	1973	0
344	20240712	141000	8552512	1973	1973	1973	1973	0
345	20240712	140900	8552512	1973	1973	1973	1973	0
346	20240712	140800	8552512	1973	1973	1973	1973	0
347	20240712	140700	8552512	1973	1973	1973	1973	0
348	20240712	140600	8552512	1973	1973	1973	1973	0
349	20240712	140500	8552512	1973	1973	1973	1973	0
350	20240712	140400	8552512	1973	1973	1973	1973	0
351	20240712	140300	8552512	1973	1973	1973	1973	0
352	20240712	140200	8552512	1973	1973	1973	1973	0
353	20240712	140100	8552512	1973	1973	1973	1973	0
354	20240712	140000	8552512	1973	1973	1973	1973	0
355	20240712	135900	8552512	1973	1973	1973	1973	0
356	20240712	135800	8552512	1973	1973	1973	1973	0
357	20240712	135700	8552512	1973	1973	1973	1973	0
358	20240712	135600	8552512	1973	1973	1973	1973	0
359	20240712	135500	8552512	1973	1973	1973	1973	0
360	20240712	135400	8552512	1973	1973	1973	1973	0
361	20240712	135300	8552512	1973	1973	1973	1973	0
362	20240712	135200	8552512	1973	1973	1973	1973	0
363	20240712	135100	8552512	1973	1973	1973	1973	0
364	20240712	135000	8552512	1973	1973	1973	1973	0
365	20240712	134900	8552512	1973	1973	1973	1973	0
366	20240712	134800	8552512	1973	1973	1973	1973	0
367	20240712	134700	8552512	1973	1973	1973	1973	0
368	20240712	134600	8552512	1973	1973	1973	1973	0
369	20240712	134500	8552512	1973	1973	1973	1973	0
370	20240712	134400	8552512	1973	1973	1973	1973	0
371	20240712	134300	8552512	1973	1973	1973	1973	0
372	20240712	134200	8552512	1973	1973	1973	1973	0
373	20240712	134100	8552512	1973	1973	1973	1973	0
374	20240712	134000	8552512	1973	1973	1973	1973	0
375	20240712	133900	8552512	1973	1973	1973	1973	1
376	20240712	133800	8550539	1973	1973	1973	1973	0
377	20240712	133700	8550539	1973	1973	1973	1973	0
378	20240712	133600	8550539	1973	1973	1973	1973	0
379	20240712	133500	8550539	1973	1973	1973	1973	0
380	20240712	133400	8550539	1973	1973	1973	1973	0
381	20240712	133300	8550539	1973	1973	1973	1973	0
382	20240712	133200	8550539	1973	1973	1973	1973	0
383	20240712	133100	8550539	1973	1973	1973	1973	0
384	20240712	133000	8550539	1973	1973	1973	1973	0
385	20240712	132900	8550539	1973	1973	1973	1973	0
386	20240712	132800	8550539	1973	1973	1973	1973	0
387	20240712	132700	8550539	1973	1973	1973	1973	1
388	20240712	132600	8548566	1973	1973	1973	1973	0
389	20240712	132500	8548566	1973	1973	1973	1973	0
390	20240712	132400	8548566	1973	1973	1973	1973	0
391	20240712	132300	8548566	1973	1973	1973	1973	1
392	20240712	132200	8546593	1973	1973	1973	1973	0
393	20240712	132100	8546593	1973	1973	1973	1973	1
394	20240712	132000	8544620	1988	1988	1988	1988	0
395	20240712	131900	8544620	1988	1988	1988	1988	0
396	20240712	131800	8544620	1988	1988	1988	1988	0
397	20240712	131700	8544620	1988	1988	1988	1988	0
398	20240712	131600	8544620	1988	1988	1988	1988	0
399	20240712	131500	8544620	1988	1988	1988	1988	0
400	20240712	131400	8544620	1988	1988	1988	1988	0
401	20240712	131300	8544620	1988	1988	1988	1988	0
402	20240712	131200	8544620	1988	1988	1988	1988	0
403	20240712	131100	8544620	1988	1988	1988	1988	0
404	20240712	131000	8544620	1988	1988	1988	1988	0
405	20240712	130900	8544620	1988	1988	1988	1988	0
406	20240712	130800	8544620	1988	1971	1988	1971	4
407	20240712	130700	8536685	1988	1971	1988	1971	4
408	20240712	130600	8528780	1969	1969	1969	1969	0
409	20240712	130500	8528780	1969	1969	1969	1969	0
410	20240712	130400	8528780	1969	1969	1969	1969	0
411	20240712	130300	8528780	1969	1969	1969	1969	0
412	20240712	130200	8528780	1969	1969	1969	1969	0
413	20240712	130100	8528780	1969	1969	1969	1969	0
414	20240712	130000	8528780	1969	1969	1969	1969	0
415	20240712	125900	8528780	1969	1969	1969	1969	0
416	20240712	125800	8528780	1969	1969	1969	1969	0
417	20240712	125700	8528780	1969	1969	1969	1969	1
418	20240712	125600	8526811	1969	1969	1969	1969	0
419	20240712	125500	8526811	1969	1969	1969	1969	0
420	20240712	125400	8526811	1969	1969	1969	1969	0
421	20240712	125300	8526811	1969	1969	1969	1969	0
422	20240712	125200	8526811	1969	1969	1969	1969	0
423	20240712	125100	8526811	1969	1969	1969	1969	0
424	20240712	125000	8526811	1969	1969	1969	1969	0
425	20240712	124900	8526811	1969	1969	1969	1969	0
426	20240712	124800	8526811	1969	1969	1969	1969	0
427	20240712	124700	8526811	1969	1969	1969	1969	0
428	20240712	124600	8526811	1969	1969	1969	1969	0
429	20240712	124500	8526811	1969	1969	1969	1969	0
430	20240712	124400	8526811	1969	1969	1969	1969	0
431	20240712	124300	8526811	1969	1969	1969	1969	0
432	20240712	124200	8526811	1969	1969	1969	1969	0
433	20240712	124100	8526811	1969	1969	1969	1969	0
434	20240712	124000	8526811	1969	1969	1969	1969	0
435	20240712	123900	8526811	1969	1969	1969	1969	0
436	20240712	123800	8526811	1969	1969	1969	1969	0
437	20240712	123700	8526811	1969	1969	1969	1969	0
438	20240712	123600	8526811	1969	1969	1969	1969	0
439	20240712	123500	8526811	1969	1969	1969	1969	0
440	20240712	123400	8526811	1969	1969	1969	1969	0
441	20240712	123300	8526811	1969	1969	1969	1969	0
442	20240712	123200	8526811	1969	1969	1969	1969	0
443	20240712	123100	8526811	1969	1969	1969	1969	0
444	20240712	123000	8526811	1969	1969	1969	1969	0
445	20240712	122900	8526811	1969	1969	1969	1969	0
446	20240712	122800	8526811	1969	1969	1969	1969	0
447	20240712	122700	8526811	1969	1969	1969	1969	0
448	20240712	122600	8526811	1969	1969	1969	1969	0
449	20240712	122500	8526811	1969	1969	1969	1969	0
450	20240712	122400	8526811	1969	1969	1969	1969	0
451	20240712	122300	8526811	1969	1969	1969	1969	0
452	20240712	122200	8526811	1969	1969	1969	1969	0
453	20240712	122100	8526811	1969	1969	1969	1969	0
454	20240712	122000	8526811	1969	1969	1969	1969	0
455	20240712	121900	8526811	1969	1969	1969	1969	0
456	20240712	121800	8526811	1969	1969	1969	1969	0
457	20240712	121700	8526811	1969	1969	1969	1969	0
458	20240712	121600	8526811	1969	1969	1969	1969	0
459	20240712	121500	8526811	1969	1969	1969	1969	0
460	20240712	121400	8526811	1969	1969	1969	1969	0
461	20240712	121300	8526811	1969	1969	1969	1969	0
462	20240712	121200	8526811	1969	1969	1969	1969	0
463	20240712	121100	8526811	1969	1969	1969	1969	0
464	20240712	121000	8526811	1969	1969	1969	1969	0
465	20240712	120900	8526811	1969	1969	1969	1969	15
466	20240712	120800	8497276	1973	1973	1973	1973	0
467	20240712	120700	8497276	1973	1973	1973	1973	0
468	20240712	120600	8497276	1973	1973	1973	1973	0
469	20240712	120500	8497276	1973	1973	1973	1973	0
470	20240712	120400	8497276	1973	1973	1973	1973	0
471	20240712	120300	8497276	1973	1973	1973	1973	0
472	20240712	120200	8497276	1973	1973	1973	1973	0
473	20240712	120100	8497276	1973	1973	1973	1973	0
474	20240712	120000	8497276	1973	1973	1973	1973	0
475	20240712	115900	8497276	1973	1973	1973	1973	0
476	20240712	115800	8497276	1973	1973	1973	1973	0
477	20240712	115700	8497276	1973	1973	1973	1973	0
478	20240712	115600	8497276	1973	1973	1973	1973	0
479	20240712	115500	8497276	1973	1973	1973	1973	0
480	20240712	115400	8497276	1973	1973	1973	1973	0
481	20240712	115300	8497276	1973	1973	1973	1973	0
482	20240712	115200	8497276	1973	1973	1973	1973	0
483	20240712	115100	8497276	1973	1973	1973	1973	0
484	20240712	115000	8497276	1973	1973	1973	1973	0
485	20240712	114900	8497276	1973	1973	1973	1973	0
486	20240712	114800	8497276	1973	1973	1973	1973	0
487	20240712	114700	8497276	1973	1973	1973	1973	0
488	20240712	114600	8497276	1973	1973	1973	1973	0
489	20240712	114500	8497276	1973	1973	1973	1973	0
490	20240712	114400	8497276	1973	1973	1973	1973	0
491	20240712	114300	8497276	1973	1973	1973	1973	0
492	20240712	114200	8497276	1973	1973	1973	1973	0
493	20240712	114100	8497276	1973	1970	1973	1970	50
494	20240712	114000	8398629	1973	1970	1973	1970	50
495	20240712	113900	8299982	1970	1970	1970	1970	0
496	20240712	113800	8299982	1970	1970	1970	1970	0
497	20240712	113700	8299982	1970	1970	1970	1970	0
498	20240712	113600	8299982	1970	1970	1970	1970	1000
499	20240712	113500	6329982	1969	1969	1969	1969	0
500	20240712	113400	6329982	1969	1969	1969	1969	0
501	20240712	113300	6329982	1969	1969	1969	1969	0
502	20240712	113200	6329982	1969	1969	1969	1969	0
503	20240712	113100	6329982	1969	1969	1969	1969	0
504	20240712	113000	6329982	1969	1969	1969	1969	0
505	20240712	112900	6329982	1969	1969	1969	1969	0
506	20240712	112800	6329982	1969	1969	1969	1969	0
507	20240712	112700	6329982	1969	1969	1969	1969	0
508	20240712	112600	6329982	1969	1969	1969	1969	0
509	20240712	112500	6329982	1969	1969	1969	1969	0
510	20240712	112400	6329982	1969	1971	1971	1969	1000
511	20240712	112300	4360980	1973	1973	1973	1973	0
512	20240712	112200	4360980	1973	1973	1973	1973	0
513	20240712	112100	4360980	1973	1973	1973	1973	0
514	20240712	112000	4360980	1973	1973	1973	1973	0
515	20240712	111900	4360980	1973	1973	1973	1973	0
516	20240712	111800	4360980	1973	1973	1973	1973	0
517	20240712	111700	4360980	1973	1973	1973	1973	0
518	20240712	111600	4360980	1973	1973	1973	1973	0
519	20240712	111500	4360980	1973	1973	1973	1973	0
520	20240712	111400	4360980	1973	1973	1973	1973	0
521	20240712	111300	4360980	1973	1973	1973	1973	0
522	20240712	111200	4360980	1973	1973	1973	1973	0
523	20240712	111100	4360980	1973	1973	1973	1973	0
524	20240712	111000	4360980	1973	1973	1973	1973	0
525	20240712	110900	4360980	1973	1973	1973	1973	0
526	20240712	110800	4360980	1973	1973	1973	1973	0
527	20240712	110700	4360980	1973	1973	1973	1973	0
528	20240712	110600	4360980	1973	1973	1973	1973	0
529	20240712	110500	4360980	1973	1973	1973	1973	0
530	20240712	110400	4360980	1973	1973	1973	1973	0
531	20240712	110300	4360980	1973	1973	1973	1973	0
532	20240712	110200	4360980	1973	1973	1973	1973	0
533	20240712	110100	4360980	1973	1973	1973	1973	0
534	20240712	110000	4360980	1973	1973	1973	1973	0
535	20240712	105900	4360980	1973	1973	1973	1973	0
536	20240712	105800	4360980	1973	1973	1973	1973	0
537	20240712	105700	4360980	1973	1973	1973	1973	0
538	20240712	105600	4360980	1973	1973	1973	1973	0
539	20240712	105500	4360980	1973	1973	1973	1973	0
540	20240712	105400	4360980	1973	1973	1973	1973	0
541	20240712	105300	4360980	1973	1973	1973	1973	0
542	20240712	105200	4360980	1973	1973	1973	1973	0
543	20240712	105100	4360980	1973	1973	1973	1973	0
544	20240712	105000	4360980	1973	1973	1973	1973	0
545	20240712	104900	4360980	1973	1973	1973	1973	0
546	20240712	104800	4360980	1973	1973	1973	1973	0
547	20240712	104700	4360980	1973	1973	1973	1973	0
548	20240712	104600	4360980	1973	1973	1973	1973	0
549	20240712	104500	4360980	1973	1973	1973	1973	0
550	20240712	104400	4360980	1973	1973	1973	1973	0
551	20240712	104300	4360980	1973	1973	1973	1973	450
552	20240712	104200	3473130	1973	1973	1973	1973	0
553	20240712	104100	3473130	1973	1973	1973	1973	0
554	20240712	104000	3473130	1973	1973	1973	1973	0
555	20240712	103900	3473130	1973	1973	1973	1973	0
556	20240712	103800	3473130	1973	1973	1973	1973	0
557	20240712	103700	3473130	1973	1973	1973	1973	35
558	20240712	103600	3404075	1973	1973	1973	1973	0
559	20240712	103500	3404075	1973	1973	1973	1973	0
560	20240712	103400	3404075	1973	1973	1973	1973	0
561	20240712	103300	3404075	1973	1973	1973	1973	0
562	20240712	103200	3404075	1973	1973	1973	1973	0
563	20240712	103100	3404075	1973	1973	1973	1973	0
564	20240712	103000	3404075	1973	1973	1973	1973	0
565	20240712	102900	3404075	1973	1973	1973	1973	0
566	20240712	102800	3404075	1973	1973	1973	1973	0
567	20240712	102700	3404075	1973	1973	1973	1973	0
568	20240712	102600	3404075	1973	1973	1973	1973	0
569	20240712	102500	3404075	1973	1973	1973	1973	0
570	20240712	102400	3404075	1973	1973	1973	1973	0
571	20240712	102300	3404075	1973	1973	1973	1973	0
572	20240712	102200	3404075	1973	1973	1973	1973	4
573	20240712	102100	3396183	1973	1973	1973	1973	0
574	20240712	102000	3396183	1973	1973	1973	1973	0
575	20240712	101900	3396183	1973	1973	1973	1973	0
576	20240712	101800	3396183	1973	1973	1973	1973	0
577	20240712	101700	3396183	1973	1973	1973	1973	0
578	20240712	101600	3396183	1973	1973	1973	1973	0
579	20240712	101500	3396183	1973	1973	1973	1973	1
580	20240712	101400	3394210	1973	1973	1973	1973	0
581	20240712	101300	3394210	1973	1973	1973	1973	0
582	20240712	101200	3394210	1973	1973	1973	1973	0
583	20240712	101100	3394210	1973	1973	1973	1973	1
584	20240712	101000	3392237	1990	1973	1990	1973	51
585	20240712	100900	3290764	1990	1990	1990	1990	0
586	20240712	100800	3290764	1990	1990	1990	1990	0
587	20240712	100700	3290764	1990	1990	1990	1990	0
588	20240712	100600	3290764	1990	1990	1990	1990	0
589	20240712	100500	3290764	1990	1990	1990	1990	50
590	20240712	100400	3191264	1990	1971	1990	1971	101
591	20240712	100300	2990363	1969	1969	1969	1969	0
592	20240712	100200	2990363	1969	1969	1969	1969	2
593	20240712	100100	2986425	1969	1969	1969	1969	0
594	20240712	100000	2986425	1969	1969	1969	1969	0
595	20240712	095900	2986425	1969	1969	1969	1969	0
596	20240712	095800	2986425	1969	1969	1969	1969	1
597	20240712	095700	2984456	1967	1967	1967	1967	0
598	20240712	095600	2984456	1967	1967	1967	1967	1
599	20240712	095500	2982489	1970	1970	1970	1970	0
600	20240712	095400	2982489	1970	1970	1970	1970	0
601	20240712	095300	2982489	1970	1970	1970	1970	0
602	20240712	095200	2982489	1970	1970	1970	1970	0
603	20240712	095100	2982489	1970	1970	1970	1970	0
604	20240712	095000	2982489	1970	1970	1970	1970	89
605	20240712	094900	2807159	1970	1970	1970	1970	0
606	20240712	094800	2807159	1970	1966	1970	1966	11
607	20240712	094700	2785497	1970	1970	1970	1970	0
608	20240712	094600	2785497	1970	1970	1970	1970	0
609	20240712	094500	2785497	1970	1970	1970	1970	1
610	20240712	094400	2783527	1967	1967	1967	1967	0
611	20240712	094300	2783527	1967	1967	1967	1967	0
612	20240712	094200	2783527	1967	1967	1967	1967	1
613	20240712	094100	2781560	1968	1968	1968	1968	0
614	20240712	094000	2781560	1968	1968	1968	1968	0
615	20240712	093900	2781560	1968	1968	1968	1968	0
616	20240712	093800	2781560	1968	1968	1968	1968	0
617	20240712	093700	2781560	1968	1968	1968	1968	0
618	20240712	093600	2781560	1968	1968	1968	1968	1
619	20240712	093500	2779592	1967	1967	1967	1967	1
620	20240712	093400	2777625	1967	1967	1967	1967	0
621	20240712	093300	2777625	1967	1967	1967	1967	0
622	20240712	093200	2777625	1967	1967	1967	1967	0
623	20240712	093100	2777625	1967	1967	1967	1967	0
624	20240712	093000	2777625	1967	1967	1967	1967	1
625	20240712	092900	2775658	1967	1967	1967	1967	0
626	20240712	092800	2775658	1967	1967	1967	1967	0
627	20240712	092700	2775658	1967	1967	1967	1967	0
628	20240712	092600	2775658	1967	1967	1967	1967	0
629	20240712	092500	2775658	1967	1967	1967	1967	6
630	20240712	092400	2763856	1966	1966	1966	1966	7
631	20240712	092300	2750094	1957	1957	1957	1957	0
632	20240712	092200	2750094	1957	1957	1957	1957	0
633	20240712	092100	2750094	1957	1957	1957	1957	0
634	20240712	092000	2750094	1957	1957	1957	1957	0
635	20240712	091900	2750094	1957	1957	1957	1957	0
636	20240712	091800	2750094	1957	1957	1957	1957	0
637	20240712	091700	2750094	1957	1957	1957	1957	1
638	20240712	091600	2748137	1957	1957	1957	1957	1
639	20240712	091500	2746180	1957	1957	1957	1957	2
640	20240712	091400	2742266	1957	1957	1957	1957	0
641	20240712	091300	2742266	1957	1957	1957	1957	2
642	20240712	091200	2738352	1966	1966	1966	1966	20
643	20240712	091100	2699032	1955	1955	1955	1955	1
644	20240712	091000	2697077	1955	1955	1955	1955	0
645	20240712	090900	2697077	1955	1955	1955	1955	1
646	20240712	090800	2695122	1966	1966	1966	1966	0
647	20240712	090700	2695122	1966	1966	1966	1966	300
648	20240712	090600	2105322	1966	1966	1966	1966	1000
649	20240712	090500	139322	1966	1966	1966	1966	0
650	20240712	090400	139322	1966	1966	1966	1966	0
651	20240712	090300	139322	1966	1966	1966	1966	0
652	20240712	090200	139322	1966	1966	1966	1966	12
653	20240712	090100	115730	1967	1967	1967	1967	40
654	20240712	090000	37050	1950	1950	1950	1950	19