KissMeData/322970/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	210900	1027232	1979	1979	1979	1979	3
3	20240621	210800	1027232	1979	1979	1979	1979	0
4	20240621	210700	1027232	1979	1979	1979	1979	0
5	20240621	210600	1027232	1979	1979	1979	1979	0
6	20240621	210500	1027232	1979	1979	1979	1979	0
7	20240621	210400	1027232	1979	1979	1979	1979	0
8	20240621	210300	1027232	1979	1979	1979	1979	0
9	20240621	210200	1027232	1979	1979	1979	1979	0
10	20240621	210100	1027232	1979	1979	1979	1979	0
11	20240621	210000	1027232	1979	1979	1979	1979	0
12	20240621	205900	1027232	1979	1979	1979	1979	0
13	20240621	205800	1027232	1979	1979	1979	1979	0
14	20240621	205700	1027232	1979	1979	1979	1979	0
15	20240621	205600	1027232	1979	1979	1979	1979	0
16	20240621	205500	1027232	1979	1979	1979	1979	0
17	20240621	205400	1027232	1979	1979	1979	1979	0
18	20240621	205300	1027232	1979	1979	1979	1979	0
19	20240621	205200	1027232	1979	1979	1979	1979	0
20	20240621	205100	1027232	1979	1979	1979	1979	0
21	20240621	205000	1027232	1979	1979	1979	1979	0
22	20240621	204900	1027232	1979	1979	1979	1979	0
23	20240621	204800	1027232	1979	1979	1979	1979	0
24	20240621	204700	1027232	1979	1979	1979	1979	0
25	20240621	204600	1027232	1979	1979	1979	1979	0
26	20240621	204500	1027232	1979	1979	1979	1979	0
27	20240621	204400	1027232	1979	1979	1979	1979	0
28	20240621	204300	1027232	1979	1979	1979	1979	0
29	20240621	204200	1027232	1979	1979	1979	1979	0
30	20240621	204100	1027232	1979	1979	1979	1979	0
31	20240621	204000	1027232	1979	1979	1979	1979	0
32	20240621	203900	1027232	1979	1979	1979	1979	3
33	20240621	203800	1027232	1979	1979	1979	1979	0
34	20240621	203700	1027232	1979	1979	1979	1979	0
35	20240621	203600	1027232	1979	1979	1979	1979	0
36	20240621	203500	1027232	1979	1979	1979	1979	0
37	20240621	203400	1027232	1979	1979	1979	1979	0
38	20240621	203300	1027232	1979	1979	1979	1979	0
39	20240621	203200	1027232	1979	1979	1979	1979	0
40	20240621	203100	1027232	1979	1979	1979	1979	0
41	20240621	203000	1027232	1979	1979	1979	1979	0
42	20240621	202900	1027232	1979	1979	1979	1979	0
43	20240621	202800	1027232	1979	1979	1979	1979	0
44	20240621	202700	1027232	1979	1979	1979	1979	0
45	20240621	202600	1027232	1979	1979	1979	1979	0
46	20240621	202500	1027232	1979	1979	1979	1979	0
47	20240621	202400	1027232	1979	1979	1979	1979	0
48	20240621	202300	1027232	1979	1979	1979	1979	0
49	20240621	202200	1027232	1979	1979	1979	1979	0
50	20240621	202100	1027232	1979	1979	1979	1979	0
51	20240621	202000	1027232	1979	1979	1979	1979	0
52	20240621	201900	1027232	1979	1979	1979	1979	0
53	20240621	201800	1027232	1979	1979	1979	1979	0
54	20240621	201700	1027232	1979	1979	1979	1979	0
55	20240621	201600	1027232	1979	1979	1979	1979	0
56	20240621	201500	1027232	1979	1979	1979	1979	0
57	20240621	201400	1027232	1979	1979	1979	1979	0
58	20240621	201300	1027232	1979	1979	1979	1979	0
59	20240621	201200	1027232	1979	1979	1979	1979	0
60	20240621	201100	1027232	1979	1979	1979	1979	0
61	20240621	201000	1027232	1979	1979	1979	1979	0
62	20240621	200900	1027232	1979	1979	1979	1979	3
63	20240621	200800	1027232	1979	1979	1979	1979	0
64	20240621	200700	1027232	1979	1979	1979	1979	0
65	20240621	200600	1027232	1979	1979	1979	1979	0
66	20240621	200500	1027232	1979	1979	1979	1979	0
67	20240621	200400	1027232	1979	1979	1979	1979	0
68	20240621	200300	1027232	1979	1979	1979	1979	0
69	20240621	200200	1027232	1979	1979	1979	1979	0
70	20240621	200100	1027232	1979	1979	1979	1979	0
71	20240621	200000	1027232	1979	1979	1979	1979	0
72	20240621	195900	1027232	1979	1979	1979	1979	0
73	20240621	195800	1027232	1979	1979	1979	1979	0
74	20240621	195700	1027232	1979	1979	1979	1979	0
75	20240621	195600	1027232	1979	1979	1979	1979	0
76	20240621	195500	1027232	1979	1979	1979	1979	0
77	20240621	195400	1027232	1979	1979	1979	1979	0
78	20240621	195300	1027232	1979	1979	1979	1979	0
79	20240621	195200	1027232	1979	1979	1979	1979	0
80	20240621	195100	1027232	1979	1979	1979	1979	0
81	20240621	195000	1027232	1979	1979	1979	1979	0
82	20240621	194900	1027232	1979	1979	1979	1979	0
83	20240621	194800	1027232	1979	1979	1979	1979	0
84	20240621	194700	1027232	1979	1979	1979	1979	0
85	20240621	194600	1027232	1979	1979	1979	1979	0
86	20240621	194500	1027232	1979	1979	1979	1979	0
87	20240621	194400	1027232	1979	1979	1979	1979	0
88	20240621	194300	1027232	1979	1979	1979	1979	0
89	20240621	194200	1027232	1979	1979	1979	1979	0
90	20240621	194100	1027232	1979	1979	1979	1979	0
91	20240621	194000	1027232	1979	1979	1979	1979	0
92	20240621	193900	1027232	1979	1979	1979	1979	3
93	20240621	193800	1027232	1979	1979	1979	1979	0
94	20240621	193700	1027232	1979	1979	1979	1979	0
95	20240621	193600	1027232	1979	1979	1979	1979	0
96	20240621	193500	1027232	1979	1979	1979	1979	0
97	20240621	193400	1027232	1979	1979	1979	1979	0
98	20240621	193300	1027232	1979	1979	1979	1979	0
99	20240621	193200	1027232	1979	1979	1979	1979	0
100	20240621	193100	1027232	1979	1979	1979	1979	0
101	20240621	193000	1027232	1979	1979	1979	1979	0
102	20240621	192900	1027232	1979	1979	1979	1979	0
103	20240621	192800	1027232	1979	1979	1979	1979	0
104	20240621	192700	1027232	1979	1979	1979	1979	0
105	20240621	192600	1027232	1979	1979	1979	1979	0
106	20240621	192500	1027232	1979	1979	1979	1979	0
107	20240621	192400	1027232	1979	1979	1979	1979	0
108	20240621	192300	1027232	1979	1979	1979	1979	0
109	20240621	192200	1027232	1979	1979	1979	1979	0
110	20240621	192100	1027232	1979	1979	1979	1979	0
111	20240621	192000	1027232	1979	1979	1979	1979	0
112	20240621	191900	1027232	1979	1979	1979	1979	0
113	20240621	191800	1027232	1979	1979	1979	1979	0
114	20240621	191700	1027232	1979	1979	1979	1979	0
115	20240621	191600	1027232	1979	1979	1979	1979	0
116	20240621	191500	1027232	1979	1979	1979	1979	0
117	20240621	191400	1027232	1979	1979	1979	1979	0
118	20240621	191300	1027232	1979	1979	1979	1979	0
119	20240621	191200	1027232	1979	1979	1979	1979	0
120	20240621	191100	1027232	1979	1979	1979	1979	0
121	20240621	191000	1027232	1979	1979	1979	1979	0
122	20240621	190900	1027232	1979	1979	1979	1979	3
123	20240621	190800	1027232	1979	1979	1979	1979	0
124	20240621	190700	1027232	1979	1979	1979	1979	0
125	20240621	190600	1027232	1979	1979	1979	1979	0
126	20240621	190500	1027232	1979	1979	1979	1979	0
127	20240621	190400	1027232	1979	1979	1979	1979	0
128	20240621	190300	1027232	1979	1979	1979	1979	0
129	20240621	190200	1027232	1979	1979	1979	1979	0
130	20240621	190100	1027232	1979	1979	1979	1979	0
131	20240621	190000	1027232	1979	1979	1979	1979	0
132	20240621	185900	1027232	1979	1979	1979	1979	0
133	20240621	185800	1027232	1979	1979	1979	1979	0
134	20240621	185700	1027232	1979	1979	1979	1979	0
135	20240621	185600	1027232	1979	1979	1979	1979	0
136	20240621	185500	1027232	1979	1979	1979	1979	0
137	20240621	185400	1027232	1979	1979	1979	1979	0
138	20240621	185300	1027232	1979	1979	1979	1979	0
139	20240621	185200	1027232	1979	1979	1979	1979	0
140	20240621	185100	1027232	1979	1979	1979	1979	0
141	20240621	185000	1027232	1979	1979	1979	1979	0
142	20240621	184900	1027232	1979	1979	1979	1979	0
143	20240621	184800	1027232	1979	1979	1979	1979	0
144	20240621	184700	1027232	1979	1979	1979	1979	0
145	20240621	184600	1027232	1979	1979	1979	1979	0
146	20240621	184500	1027232	1979	1979	1979	1979	0
147	20240621	184400	1027232	1979	1979	1979	1979	0
148	20240621	184300	1027232	1979	1979	1979	1979	0
149	20240621	184200	1027232	1979	1979	1979	1979	0
150	20240621	184100	1027232	1979	1979	1979	1979	0
151	20240621	184000	1027232	1979	1979	1979	1979	0
152	20240621	183900	1027232	1979	1979	1979	1979	3
153	20240621	183800	1027232	1979	1979	1979	1979	0
154	20240621	183700	1027232	1979	1979	1979	1979	0
155	20240621	183600	1027232	1979	1979	1979	1979	0
156	20240621	183500	1027232	1979	1979	1979	1979	0
157	20240621	183400	1027232	1979	1979	1979	1979	0
158	20240621	183300	1027232	1979	1979	1979	1979	0
159	20240621	183200	1027232	1979	1979	1979	1979	0
160	20240621	183100	1027232	1979	1979	1979	1979	0
161	20240621	183000	1027232	1979	1979	1979	1979	0
162	20240621	182900	1027232	1979	1979	1979	1979	0
163	20240621	182800	1027232	1979	1979	1979	1979	0
164	20240621	182700	1027232	1979	1979	1979	1979	0
165	20240621	182600	1027232	1979	1979	1979	1979	0
166	20240621	182500	1027232	1979	1979	1979	1979	0
167	20240621	182400	1027232	1979	1979	1979	1979	0
168	20240621	182300	1027232	1979	1979	1979	1979	0
169	20240621	182200	1027232	1979	1979	1979	1979	0
170	20240621	182100	1027232	1979	1979	1979	1979	0
171	20240621	182000	1027232	1979	1979	1979	1979	0
172	20240621	181900	1027232	1979	1979	1979	1979	0
173	20240621	181800	1027232	1979	1979	1979	1979	0
174	20240621	181700	1027232	1979	1979	1979	1979	0
175	20240621	181600	1027232	1979	1979	1979	1979	0
176	20240621	181500	1027232	1979	1979	1979	1979	0
177	20240621	181400	1027232	1979	1979	1979	1979	0
178	20240621	181300	1027232	1979	1979	1979	1979	0
179	20240621	181200	1027232	1979	1979	1979	1979	0
180	20240621	181100	1027232	1979	1979	1979	1979	0
181	20240621	181000	1027232	1979	1979	1979	1979	0
182	20240621	180900	1027232	1979	1979	1979	1979	3
183	20240621	180800	1027232	1979	1979	1979	1979	0
184	20240621	180700	1027232	1979	1979	1979	1979	0
185	20240621	180600	1027232	1979	1979	1979	1979	0
186	20240621	180500	1027232	1979	1979	1979	1979	0
187	20240621	180400	1027232	1979	1979	1979	1979	0
188	20240621	180300	1027232	1979	1979	1979	1979	0
189	20240621	180200	1027232	1979	1979	1979	1979	0
190	20240621	180100	1027232	1979	1979	1979	1979	0
191	20240621	180000	1027232	1979	1979	1979	1979	0
192	20240621	175900	1027232	1979	1979	1979	1979	0
193	20240621	175800	1027232	1979	1979	1979	1979	0
194	20240621	175700	1027232	1979	1979	1979	1979	0
195	20240621	175600	1027232	1979	1979	1979	1979	0
196	20240621	175500	1027232	1979	1979	1979	1979	0
197	20240621	175400	1027232	1979	1979	1979	1979	0
198	20240621	175300	1027232	1979	1979	1979	1979	0
199	20240621	175200	1027232	1979	1979	1979	1979	0
200	20240621	175100	1027232	1979	1979	1979	1979	0
201	20240621	175000	1027232	1979	1979	1979	1979	0
202	20240621	174900	1027232	1979	1979	1979	1979	0
203	20240621	174800	1027232	1979	1979	1979	1979	0
204	20240621	174700	1027232	1979	1979	1979	1979	0
205	20240621	174600	1027232	1979	1979	1979	1979	0
206	20240621	174500	1027232	1979	1979	1979	1979	0
207	20240621	174400	1027232	1979	1979	1979	1979	0
208	20240621	174300	1027232	1979	1979	1979	1979	0
209	20240621	174200	1027232	1979	1979	1979	1979	0
210	20240621	174100	1027232	1979	1979	1979	1979	0
211	20240621	174000	1027232	1979	1979	1979	1979	0
212	20240621	173900	1027232	1979	1979	1979	1979	3
213	20240621	173800	1027232	1979	1979	1979	1979	0
214	20240621	173700	1027232	1979	1979	1979	1979	0
215	20240621	173600	1027232	1979	1979	1979	1979	0
216	20240621	173500	1027232	1979	1979	1979	1979	0
217	20240621	173400	1027232	1979	1979	1979	1979	0
218	20240621	173300	1027232	1979	1979	1979	1979	0
219	20240621	173200	1027232	1979	1979	1979	1979	0
220	20240621	173100	1027232	1979	1979	1979	1979	0
221	20240621	173000	1027232	1979	1979	1979	1979	0
222	20240621	172900	1027232	1979	1979	1979	1979	0
223	20240621	172800	1027232	1979	1979	1979	1979	0
224	20240621	172700	1027232	1979	1979	1979	1979	0
225	20240621	172600	1027232	1979	1979	1979	1979	0
226	20240621	172500	1027232	1979	1979	1979	1979	0
227	20240621	172400	1027232	1979	1979	1979	1979	0
228	20240621	172300	1027232	1979	1979	1979	1979	0
229	20240621	172200	1027232	1979	1979	1979	1979	0
230	20240621	172100	1027232	1979	1979	1979	1979	0
231	20240621	172000	1027232	1979	1979	1979	1979	0
232	20240621	171900	1027232	1979	1979	1979	1979	0
233	20240621	171800	1027232	1979	1979	1979	1979	0
234	20240621	171700	1027232	1979	1979	1979	1979	0
235	20240621	171600	1027232	1979	1979	1979	1979	0
236	20240621	171500	1027232	1979	1979	1979	1979	0
237	20240621	171400	1027232	1979	1979	1979	1979	0
238	20240621	171300	1027232	1979	1979	1979	1979	0
239	20240621	171200	1027232	1979	1979	1979	1979	0
240	20240621	171100	1027232	1979	1979	1979	1979	0
241	20240621	171000	1027232	1979	1979	1979	1979	0
242	20240621	170900	1027232	1979	1979	1979	1979	3
243	20240621	170800	1027232	1979	1979	1979	1979	0
244	20240621	170700	1027232	1979	1979	1979	1979	0
245	20240621	170600	1027232	1979	1979	1979	1979	0
246	20240621	170500	1027232	1979	1979	1979	1979	0
247	20240621	170400	1027232	1979	1979	1979	1979	0
248	20240621	170300	1027232	1979	1979	1979	1979	0
249	20240621	170200	1027232	1979	1979	1979	1979	0
250	20240621	170100	1027232	1979	1979	1979	1979	0
251	20240621	170000	1027232	1979	1979	1979	1979	0
252	20240621	165900	1027232	1979	1979	1979	1979	0
253	20240621	165800	1027232	1979	1979	1979	1979	0
254	20240621	165700	1027232	1979	1979	1979	1979	0
255	20240621	165600	1027232	1979	1979	1979	1979	0
256	20240621	165500	1027232	1979	1979	1979	1979	0
257	20240621	165400	1027232	1979	1979	1979	1979	0
258	20240621	165300	1027232	1979	1979	1979	1979	0
259	20240621	165200	1027232	1979	1979	1979	1979	0
260	20240621	165100	1027232	1979	1979	1979	1979	0
261	20240621	165000	1027232	1979	1979	1979	1979	0
262	20240621	164900	1027232	1979	1979	1979	1979	0
263	20240621	164800	1027232	1979	1979	1979	1979	0
264	20240621	164700	1027232	1979	1979	1979	1979	0
265	20240621	164600	1027232	1979	1979	1979	1979	0
266	20240621	164500	1027232	1979	1979	1979	1979	0
267	20240621	164400	1027232	1979	1979	1979	1979	0
268	20240621	164300	1027232	1979	1979	1979	1979	0
269	20240621	164200	1027232	1979	1979	1979	1979	0
270	20240621	164100	1027232	1979	1979	1979	1979	0
271	20240621	164000	1027232	1979	1979	1979	1979	0
272	20240621	163900	1027232	1979	1979	1979	1979	3
273	20240621	163800	1027232	1979	1979	1979	1979	0
274	20240621	163700	1027232	1979	1979	1979	1979	0
275	20240621	163600	1027232	1979	1979	1979	1979	0
276	20240621	163500	1027232	1979	1979	1979	1979	0
277	20240621	163400	1027232	1979	1979	1979	1979	0
278	20240621	163300	1027232	1979	1979	1979	1979	0
279	20240621	163200	1027232	1979	1979	1979	1979	0
280	20240621	163100	1027232	1979	1979	1979	1979	0
281	20240621	163000	1027232	1979	1979	1979	1979	0
282	20240621	162900	1027232	1979	1979	1979	1979	0
283	20240621	162800	1027232	1979	1979	1979	1979	0
284	20240621	162700	1027232	1979	1979	1979	1979	0
285	20240621	162600	1027232	1979	1979	1979	1979	0
286	20240621	162500	1027232	1979	1979	1979	1979	0
287	20240621	162400	1027232	1979	1979	1979	1979	0
288	20240621	162300	1027232	1979	1979	1979	1979	0
289	20240621	162200	1027232	1979	1979	1979	1979	0
290	20240621	162100	1027232	1979	1979	1979	1979	0
291	20240621	162000	1027232	1979	1979	1979	1979	0
292	20240621	161900	1027232	1979	1979	1979	1979	0
293	20240621	161800	1027232	1979	1979	1979	1979	0
294	20240621	161700	1027232	1979	1979	1979	1979	0
295	20240621	161600	1027232	1979	1979	1979	1979	0
296	20240621	161500	1027232	1979	1979	1979	1979	0
297	20240621	161400	1027232	1979	1979	1979	1979	0
298	20240621	161300	1027232	1979	1979	1979	1979	0
299	20240621	161200	1027232	1979	1979	1979	1979	0
300	20240621	161100	1027232	1979	1979	1979	1979	0
301	20240621	161000	1027232	1979	1979	1979	1979	0
302	20240621	160900	1027232	1979	1979	1979	1979	3
303	20240621	160800	1027232	1979	1979	1979	1979	0
304	20240621	160700	1027232	1979	1979	1979	1979	0
305	20240621	160600	1027232	1979	1979	1979	1979	0
306	20240621	160500	1027232	1979	1979	1979	1979	0
307	20240621	160400	1027232	1979	1979	1979	1979	0
308	20240621	160300	1027232	1979	1979	1979	1979	0
309	20240621	160200	1027232	1979	1979	1979	1979	0
310	20240621	160100	1027232	1979	1979	1979	1979	0
311	20240621	160000	1027232	1979	1979	1979	1979	0
312	20240621	155900	1027232	1979	1979	1979	1979	0
313	20240621	155800	1027232	1979	1979	1979	1979	0
314	20240621	155700	1027232	1979	1979	1979	1979	0
315	20240621	155600	1027232	1979	1979	1979	1979	0
316	20240621	155500	1027232	1979	1979	1979	1979	0
317	20240621	155400	1027232	1979	1979	1979	1979	0
318	20240621	155300	1027232	1979	1979	1979	1979	0
319	20240621	155200	1027232	1979	1979	1979	1979	0
320	20240621	155100	1027232	1979	1979	1979	1979	0
321	20240621	155000	1027232	1979	1979	1979	1979	0
322	20240621	154900	1027232	1979	1979	1979	1979	0
323	20240621	154800	1027232	1979	1979	1979	1979	0
324	20240621	154700	1027232	1979	1979	1979	1979	0
325	20240621	154600	1027232	1979	1979	1979	1979	0
326	20240621	154500	1027232	1979	1979	1979	1979	0
327	20240621	154400	1027232	1979	1979	1979	1979	0
328	20240621	154300	1027232	1979	1979	1979	1979	0
329	20240621	154200	1027232	1979	1979	1979	1979	0
330	20240621	154100	1027232	1979	1979	1979	1979	0
331	20240621	154000	1027232	1979	1979	1979	1979	0
332	20240621	153900	1027232	1979	1979	1979	1979	3
333	20240621	153800	1027232	1979	1979	1979	1979	0
334	20240621	153700	1027232	1979	1979	1979	1979	0
335	20240621	153600	1027232	1979	1979	1979	1979	0
336	20240621	153500	1027232	1979	1979	1979	1979	0
337	20240621	153400	1027232	1979	1979	1979	1979	0
338	20240621	153300	1027232	1979	1979	1979	1979	0
339	20240621	153200	1027232	1979	1979	1979	1979	0
340	20240621	153100	1027232	1979	1979	1979	1979	0
341	20240621	153000	1027232	1979	1979	1979	1979	0
342	20240621	152900	1027232	1979	1979	1979	1979	0
343	20240621	152800	1027232	1979	1979	1979	1979	0
344	20240621	152700	1027232	1979	1979	1979	1979	0
345	20240621	152600	1027232	1979	1979	1979	1979	0
346	20240621	152500	1027232	1979	1979	1979	1979	0
347	20240621	152400	1027232	1979	1979	1979	1979	0
348	20240621	152300	1027232	1979	1979	1979	1979	0
349	20240621	152200	1027232	1979	1979	1979	1979	0
350	20240621	152100	1027232	1979	1979	1979	1979	0
351	20240621	152000	1027232	1979	1979	1979	1979	0
352	20240621	151900	1027232	1979	1979	1979	1979	0
353	20240621	151800	1027232	1979	1979	1979	1979	0
354	20240621	151700	1027232	1979	1979	1979	1979	0
355	20240621	151600	1027232	1979	1979	1979	1979	0
356	20240621	151500	1027232	1979	1979	1979	1979	3
357	20240621	151400	1021295	1900	1940	1940	1900	15
358	20240621	151300	992595	1979	1979	1979	1979	0
359	20240621	151200	992595	1979	1979	1979	1979	0
360	20240621	151100	992595	1979	1979	1979	1979	0
361	20240621	151000	992595	1979	1979	1979	1979	0
362	20240621	150900	992595	1979	1979	1979	1979	0
363	20240621	150800	992595	1979	1979	1979	1979	0
364	20240621	150700	992595	1979	1979	1979	1979	0
365	20240621	150600	992595	1979	1979	1979	1979	0
366	20240621	150500	992595	1979	1979	1979	1979	0
367	20240621	150400	992595	1979	1979	1979	1979	0
368	20240621	150300	992595	1979	1979	1979	1979	0
369	20240621	150200	992595	1979	1979	1979	1979	0
370	20240621	150100	992595	1979	1979	1979	1979	0
371	20240621	150000	992595	1979	1979	1979	1979	0
372	20240621	145900	992595	1979	1979	1979	1979	0
373	20240621	145800	992595	1979	1979	1979	1979	0
374	20240621	145700	992595	1979	1979	1979	1979	0
375	20240621	145600	992595	1979	1979	1979	1979	0
376	20240621	145500	992595	1979	1979	1979	1979	0
377	20240621	145400	992595	1979	1979	1979	1979	0
378	20240621	145300	992595	1979	1979	1979	1979	0
379	20240621	145200	992595	1979	1979	1979	1979	0
380	20240621	145100	992595	1979	1979	1979	1979	0
381	20240621	145000	992595	1979	1979	1979	1979	0
382	20240621	144900	992595	1979	1979	1979	1979	0
383	20240621	144800	992595	1979	1979	1979	1979	0
384	20240621	144700	992595	1979	1979	1979	1979	0
385	20240621	144600	992595	1979	1979	1979	1979	0
386	20240621	144500	992595	1979	1979	1979	1979	0
387	20240621	144400	992595	1979	1979	1979	1979	0
388	20240621	144300	992595	1979	1979	1979	1979	0
389	20240621	144200	992595	1979	1979	1979	1979	0
390	20240621	144100	992595	1979	1979	1979	1979	0
391	20240621	144000	992595	1979	1979	1979	1979	0
392	20240621	143900	992595	1979	1979	1979	1979	0
393	20240621	143800	992595	1979	1979	1979	1979	0
394	20240621	143700	992595	1979	1979	1979	1979	0
395	20240621	143600	992595	1979	1979	1979	1979	0
396	20240621	143500	992595	1979	1979	1979	1979	0
397	20240621	143400	992595	1979	1979	1979	1979	0
398	20240621	143300	992595	1979	1979	1979	1979	0
399	20240621	143200	992595	1979	1979	1979	1979	0
400	20240621	143100	992595	1979	1979	1979	1979	0
401	20240621	143000	992595	1979	1979	1979	1979	0
402	20240621	142900	992595	1979	1979	1979	1979	0
403	20240621	142800	992595	1979	1979	1979	1979	0
404	20240621	142700	992595	1979	1979	1979	1979	0
405	20240621	142600	992595	1979	1979	1979	1979	0
406	20240621	142500	992595	1979	1979	1979	1979	0
407	20240621	142400	992595	1979	1979	1979	1979	0
408	20240621	142300	992595	1979	1979	1979	1979	0
409	20240621	142200	992595	1979	1979	1979	1979	0
410	20240621	142100	992595	1979	1979	1979	1979	0
411	20240621	142000	992595	1979	1979	1979	1979	0
412	20240621	141900	992595	1979	1979	1979	1979	0
413	20240621	141800	992595	1979	1979	1979	1979	0
414	20240621	141700	992595	1979	1979	1979	1979	0
415	20240621	141600	992595	1979	1979	1979	1979	0
416	20240621	141500	992595	1979	1979	1979	1979	0
417	20240621	141400	992595	1979	1979	1979	1979	0
418	20240621	141300	992595	1979	1979	1979	1979	0
419	20240621	141200	992595	1979	1979	1979	1979	0
420	20240621	141100	992595	1979	1979	1979	1979	0
421	20240621	141000	992595	1979	1979	1979	1979	0
422	20240621	140900	992595	1979	1979	1979	1979	0
423	20240621	140800	992595	1979	1979	1979	1979	0
424	20240621	140700	992595	1979	1979	1979	1979	0
425	20240621	140600	992595	1979	1979	1979	1979	0
426	20240621	140500	992595	1979	1979	1979	1979	0
427	20240621	140400	992595	1979	1979	1979	1979	0
428	20240621	140300	992595	1979	1979	1979	1979	0
429	20240621	140200	992595	1979	1979	1979	1979	0
430	20240621	140100	992595	1979	1979	1979	1979	0
431	20240621	140000	992595	1979	1979	1979	1979	0
432	20240621	135900	992595	1979	1979	1979	1979	0
433	20240621	135800	992595	1979	1979	1979	1979	0
434	20240621	135700	992595	1979	1979	1979	1979	0
435	20240621	135600	992595	1979	1979	1979	1979	0
436	20240621	135500	992595	1979	1979	1979	1979	0
437	20240621	135400	992595	1979	1979	1979	1979	0
438	20240621	135300	992595	1979	1979	1979	1979	0
439	20240621	135200	992595	1979	1979	1979	1979	0
440	20240621	135100	992595	1979	1979	1979	1979	0
441	20240621	135000	992595	1979	1979	1979	1979	0
442	20240621	134900	992595	1979	1979	1979	1979	0
443	20240621	134800	992595	1979	1979	1979	1979	0
444	20240621	134700	992595	1979	1979	1979	1979	0
445	20240621	134600	992595	1979	1979	1979	1979	0
446	20240621	134500	992595	1979	1979	1979	1979	0
447	20240621	134400	992595	1979	1979	1979	1979	0
448	20240621	134300	992595	1979	1979	1979	1979	0
449	20240621	134200	992595	1979	1979	1979	1979	0
450	20240621	134100	992595	1979	1979	1979	1979	0
451	20240621	134000	992595	1979	1979	1979	1979	0
452	20240621	133900	992595	1979	1979	1979	1979	0
453	20240621	133800	992595	1979	1979	1979	1979	0
454	20240621	133700	992595	1979	1979	1979	1979	0
455	20240621	133600	992595	1979	1979	1979	1979	0
456	20240621	133500	992595	1979	1979	1979	1979	0
457	20240621	133400	992595	1979	1979	1979	1979	0
458	20240621	133300	992595	1979	1979	1979	1979	0
459	20240621	133200	992595	1979	1979	1979	1979	0
460	20240621	133100	992595	1979	1979	1979	1979	0
461	20240621	133000	992595	1979	1979	1979	1979	0
462	20240621	132900	992595	1979	1979	1979	1979	0
463	20240621	132800	992595	1979	1979	1979	1979	0
464	20240621	132700	992595	1979	1979	1979	1979	0
465	20240621	132600	992595	1979	1979	1979	1979	0
466	20240621	132500	992595	1979	1979	1979	1979	0
467	20240621	132400	992595	1979	1979	1979	1979	0
468	20240621	132300	992595	1979	1979	1979	1979	0
469	20240621	132200	992595	1979	1979	1979	1979	0
470	20240621	132100	992595	1979	1979	1979	1979	0
471	20240621	132000	992595	1979	1979	1979	1979	0
472	20240621	131900	992595	1979	1979	1979	1979	0
473	20240621	131800	992595	1979	1979	1979	1979	0
474	20240621	131700	992595	1979	1979	1979	1979	0
475	20240621	131600	992595	1979	1979	1979	1979	0
476	20240621	131500	992595	1979	1979	1979	1979	0
477	20240621	131400	992595	1979	1979	1979	1979	0
478	20240621	131300	992595	1979	1979	1979	1979	0
479	20240621	131200	992595	1979	1979	1979	1979	0
480	20240621	131100	992595	1979	1979	1979	1979	0
481	20240621	131000	992595	1979	1979	1979	1979	0
482	20240621	130900	992595	1979	1979	1979	1979	0
483	20240621	130800	992595	1979	1979	1979	1979	0
484	20240621	130700	992595	1979	1979	1979	1979	0
485	20240621	130600	992595	1979	1979	1979	1979	0
486	20240621	130500	992595	1979	1979	1979	1979	0
487	20240621	130400	992595	1979	1979	1979	1979	0
488	20240621	130300	992595	1979	1979	1979	1979	0
489	20240621	130200	992595	1979	1979	1979	1979	0
490	20240621	130100	992595	1979	1979	1979	1979	0
491	20240621	130000	992595	1979	1979	1979	1979	0
492	20240621	125900	992595	1979	1979	1979	1979	0
493	20240621	125800	992595	1979	1979	1979	1979	0
494	20240621	125700	992595	1979	1979	1979	1979	0
495	20240621	125600	992595	1979	1979	1979	1979	0
496	20240621	125500	992595	1979	1979	1979	1979	0
497	20240621	125400	992595	1979	1979	1979	1979	0
498	20240621	125300	992595	1979	1979	1979	1979	0
499	20240621	125200	992595	1979	1979	1979	1979	0
500	20240621	125100	992595	1979	1979	1979	1979	0
501	20240621	125000	992595	1979	1979	1979	1979	0
502	20240621	124900	992595	1979	1979	1979	1979	0
503	20240621	124800	992595	1979	1979	1979	1979	0
504	20240621	124700	992595	1979	1979	1979	1979	0
505	20240621	124600	992595	1979	1979	1979	1979	0
506	20240621	124500	992595	1979	1979	1979	1979	0
507	20240621	124400	992595	1979	1979	1979	1979	0
508	20240621	124300	992595	1979	1979	1979	1979	0
509	20240621	124200	992595	1979	1979	1979	1979	0
510	20240621	124100	992595	1979	1979	1979	1979	0
511	20240621	124000	992595	1979	1979	1979	1979	0
512	20240621	123900	992595	1979	1979	1979	1979	0
513	20240621	123800	992595	1979	1979	1979	1979	0
514	20240621	123700	992595	1979	1979	1979	1979	0
515	20240621	123600	992595	1979	1979	1979	1979	0
516	20240621	123500	992595	1979	1979	1979	1979	0
517	20240621	123400	992595	1979	1979	1979	1979	0
518	20240621	123300	992595	1979	1979	1979	1979	0
519	20240621	123200	992595	1979	1979	1979	1979	0
520	20240621	123100	992595	1979	1979	1979	1979	0
521	20240621	123000	992595	1979	1979	1979	1979	0
522	20240621	122900	992595	1979	1979	1979	1979	0
523	20240621	122800	992595	1979	1979	1979	1979	0
524	20240621	122700	992595	1979	1979	1979	1979	0
525	20240621	122600	992595	1979	1979	1979	1979	0
526	20240621	122500	992595	1979	1979	1979	1979	0
527	20240621	122400	992595	1979	1979	1979	1979	0
528	20240621	122300	992595	1979	1979	1979	1979	0
529	20240621	122200	992595	1979	1979	1979	1979	0
530	20240621	122100	992595	1979	1979	1979	1979	0
531	20240621	122000	992595	1979	1979	1979	1979	0
532	20240621	121900	992595	1979	1979	1979	1979	0
533	20240621	121800	992595	1979	1979	1979	1979	0
534	20240621	121700	992595	1979	1979	1979	1979	0
535	20240621	121600	992595	1979	1979	1979	1979	0
536	20240621	121500	992595	1979	1979	1979	1979	0
537	20240621	121400	992595	1979	1979	1979	1979	0
538	20240621	121300	992595	1979	1979	1979	1979	0
539	20240621	121200	992595	1979	1979	1979	1979	0
540	20240621	121100	992595	1979	1979	1979	1979	0
541	20240621	121000	992595	1979	1979	1979	1979	1
542	20240621	120900	990616	1940	1940	1940	1940	0
543	20240621	120800	990616	1940	1940	1940	1940	0
544	20240621	120700	990616	1940	1940	1940	1940	0
545	20240621	120600	990616	1940	1940	1940	1940	0
546	20240621	120500	990616	1940	1940	1940	1940	0
547	20240621	120400	990616	1940	1940	1940	1940	0
548	20240621	120300	990616	1940	1940	1940	1940	0
549	20240621	120200	990616	1940	1940	1940	1940	0
550	20240621	120100	990616	1940	1940	1940	1940	0
551	20240621	120000	990616	1940	1940	1940	1940	0
552	20240621	115900	990616	1940	1940	1940	1940	0
553	20240621	115800	990616	1940	1940	1940	1940	0
554	20240621	115700	990616	1940	1940	1940	1940	0
555	20240621	115600	990616	1940	1940	1940	1940	0
556	20240621	115500	990616	1940	1940	1940	1940	0
557	20240621	115400	990616	1940	1940	1940	1940	0
558	20240621	115300	990616	1940	1940	1940	1940	0
559	20240621	115200	990616	1940	1940	1940	1940	0
560	20240621	115100	990616	1940	1940	1940	1940	0
561	20240621	115000	990616	1940	1940	1940	1940	0
562	20240621	114900	990616	1940	1940	1940	1940	0
563	20240621	114800	990616	1940	1940	1940	1940	0
564	20240621	114700	990616	1940	1940	1940	1940	0
565	20240621	114600	990616	1940	1940	1940	1940	0
566	20240621	114500	990616	1940	1940	1940	1940	0
567	20240621	114400	990616	1940	1940	1940	1940	0
568	20240621	114300	990616	1940	1940	1940	1940	0
569	20240621	114200	990616	1940	1940	1940	1940	0
570	20240621	114100	990616	1940	1940	1940	1940	0
571	20240621	114000	990616	1940	1940	1940	1940	0
572	20240621	113900	990616	1940	1940	1940	1940	0
573	20240621	113800	990616	1940	1940	1940	1940	0
574	20240621	113700	990616	1940	1940	1940	1940	0
575	20240621	113600	990616	1940	1940	1940	1940	0
576	20240621	113500	990616	1940	1940	1940	1940	0
577	20240621	113400	990616	1940	1940	1940	1940	0
578	20240621	113300	990616	1940	1940	1940	1940	0
579	20240621	113200	990616	1940	1940	1940	1940	0
580	20240621	113100	990616	1940	1940	1940	1940	0
581	20240621	113000	990616	1940	1940	1940	1940	0
582	20240621	112900	990616	1940	1940	1940	1940	0
583	20240621	112800	990616	1940	1940	1940	1940	0
584	20240621	112700	990616	1940	1940	1940	1940	0
585	20240621	112600	990616	1940	1940	1940	1940	0
586	20240621	112500	990616	1940	1940	1940	1940	0
587	20240621	112400	990616	1940	1940	1940	1940	0
588	20240621	112300	990616	1940	1940	1940	1940	0
589	20240621	112200	990616	1940	1940	1940	1940	0
590	20240621	112100	990616	1940	1940	1940	1940	0
591	20240621	112000	990616	1940	1940	1940	1940	0
592	20240621	111900	990616	1940	1940	1940	1940	0
593	20240621	111800	990616	1940	1940	1940	1940	0
594	20240621	111700	990616	1940	1940	1940	1940	0
595	20240621	111600	990616	1940	1940	1940	1940	0
596	20240621	111500	990616	1940	1940	1940	1940	0
597	20240621	111400	990616	1940	1940	1940	1940	0
598	20240621	111300	990616	1940	1940	1940	1940	0
599	20240621	111200	990616	1940	1940	1940	1940	0
600	20240621	111100	990616	1940	1940	1940	1940	0
601	20240621	111000	990616	1940	1940	1940	1940	0
602	20240621	110900	990616	1940	1940	1940	1940	0
603	20240621	110800	990616	1940	1940	1940	1940	0
604	20240621	110700	990616	1940	1940	1940	1940	0
605	20240621	110600	990616	1940	1940	1940	1940	0
606	20240621	110500	990616	1940	1940	1940	1940	0
607	20240621	110400	990616	1940	1940	1940	1940	0
608	20240621	110300	990616	1940	1940	1940	1940	0
609	20240621	110200	990616	1940	1940	1940	1940	0
610	20240621	110100	990616	1940	1940	1940	1940	0
611	20240621	110000	990616	1940	1940	1940	1940	244
612	20240621	105900	517256	1940	1935	1940	1935	266
613	20240621	105800	1940	1940	1940	1940	1940	0
614	20240621	105700	1940	1940	1940	1940	1940	0
615	20240621	105600	1940	1940	1940	1940	1940	0
616	20240621	105500	1940	1940	1940	1940	1940	0
617	20240621	105400	1940	1940	1940	1940	1940	0
618	20240621	105300	1940	1940	1940	1940	1940	0
619	20240621	105200	1940	1940	1940	1940	1940	0
620	20240621	105100	1940	1940	1940	1940	1940	0
621	20240621	105000	1940	1940	1940	1940	1940	0
622	20240621	104900	1940	1940	1940	1940	1940	0
623	20240621	104800	1940	1940	1940	1940	1940	0
624	20240621	104700	1940	1940	1940	1940	1940	0
625	20240621	104600	1940	1940	1940	1940	1940	0
626	20240621	104500	1940	1940	1940	1940	1940	0
627	20240621	104400	1940	1940	1940	1940	1940	0
628	20240621	104300	1940	1940	1940	1940	1940	0
629	20240621	104200	1940	1940	1940	1940	1940	0
630	20240621	104100	1940	1940	1940	1940	1940	0
631	20240621	104000	1940	1940	1940	1940	1940	0
632	20240621	103900	1940	1940	1940	1940	1940	0
633	20240621	103800	1940	1940	1940	1940	1940	0
634	20240621	103700	1940	1940	1940	1940	1940	0
635	20240621	103600	1940	1940	1940	1940	1940	0
636	20240621	103500	1940	1940	1940	1940	1940	0
637	20240621	103400	1940	1940	1940	1940	1940	0
638	20240621	103300	1940	1940	1940	1940	1940	0
639	20240621	103200	1940	1940	1940	1940	1940	0
640	20240621	103100	1940	1940	1940	1940	1940	0
641	20240621	103000	1940	1940	1940	1940	1940	0
642	20240621	102900	1940	1940	1940	1940	1940	0
643	20240621	102800	1940	1940	1940	1940	1940	0
644	20240621	102700	1940	1940	1940	1940	1940	0
645	20240621	102600	1940	1940	1940	1940	1940	0
646	20240621	102500	1940	1940	1940	1940	1940	0
647	20240621	102400	1940	1940	1940	1940	1940	0
648	20240621	102300	1940	1940	1940	1940	1940	0
649	20240621	102200	1940	1940	1940	1940	1940	0
650	20240621	102100	1940	1940	1940	1940	1940	0
651	20240621	102000	1940	1940	1940	1940	1940	0
652	20240621	101900	1940	1940	1940	1940	1940	0
653	20240621	101800	1940	1940	1940	1940	1940	0
654	20240621	101700	1940	1940	1940	1940	1940	0
655	20240621	101600	1940	1940	1940	1940	1940	0
656	20240621	101500	1940	1940	1940	1940	1940	0
657	20240621	101400	1940	1940	1940	1940	1940	0
658	20240621	101300	1940	1940	1940	1940	1940	0
659	20240621	101200	1940	1940	1940	1940	1940	0
660	20240621	101100	1940	1940	1940	1940	1940	0
661	20240621	101000	1940	1940	1940	1940	1940	0
662	20240621	100900	1940	1940	1940	1940	1940	0
663	20240621	100800	1940	1940	1940	1940	1940	0
664	20240621	100700	1940	1940	1940	1940	1940	0
665	20240621	100600	1940	1940	1940	1940	1940	0
666	20240621	100500	1940	1940	1940	1940	1940	0
667	20240621	100400	1940	1940	1940	1940	1940	0
668	20240621	100300	1940	1940	1940	1940	1940	0
669	20240621	100200	1940	1940	1940	1940	1940	0
670	20240621	100100	1940	1940	1940	1940	1940	0
671	20240621	100000	1940	1940	1940	1940	1940	0
672	20240621	095900	1940	1940	1940	1940	1940	0
673	20240621	095800	1940	1940	1940	1940	1940	0
674	20240621	095700	1940	1940	1940	1940	1940	0
675	20240621	095600	1940	1940	1940	1940	1940	0
676	20240621	095500	1940	1940	1940	1940	1940	0
677	20240621	095400	1940	1940	1940	1940	1940	0
678	20240621	095300	1940	1940	1940	1940	1940	0
679	20240621	095200	1940	1940	1940	1940	1940	0
680	20240621	095100	1940	1940	1940	1940	1940	0
681	20240621	095000	1940	1940	1940	1940	1940	0
682	20240621	094900	1940	1940	1940	1940	1940	0
683	20240621	094800	1940	1940	1940	1940	1940	0
684	20240621	094700	1940	1940	1940	1940	1940	0
685	20240621	094600	1940	1940	1940	1940	1940	0
686	20240621	094500	1940	1940	1940	1940	1940	0
687	20240621	094400	1940	1940	1940	1940	1940	0
688	20240621	094300	1940	1940	1940	1940	1940	0
689	20240621	094200	1940	1940	1940	1940	1940	0
690	20240621	094100	1940	1940	1940	1940	1940	0
691	20240621	094000	1940	1940	1940	1940	1940	0
692	20240621	093900	1940	1940	1940	1940	1940	0
693	20240621	093800	1940	1940	1940	1940	1940	0
694	20240621	093700	1940	1940	1940	1940	1940	0
695	20240621	093600	1940	1940	1940	1940	1940	0
696	20240621	093500	1940	1940	1940	1940	1940	0
697	20240621	093400	1940	1940	1940	1940	1940	0
698	20240621	093300	1940	1940	1940	1940	1940	0
699	20240621	093200	1940	1940	1940	1940	1940	0
700	20240621	093100	1940	1940	1940	1940	1940	0
701	20240621	093000	1940	1940	1940	1940	1940	0
702	20240621	092900	1940	1940	1940	1940	1940	0
703	20240621	092800	1940	1940	1940	1940	1940	0
704	20240621	092700	1940	1940	1940	1940	1940	0
705	20240621	092600	1940	1940	1940	1940	1940	0
706	20240621	092500	1940	1940	1940	1940	1940	0
707	20240621	092400	1940	1940	1940	1940	1940	0
708	20240621	092300	1940	1940	1940	1940	1940	0
709	20240621	092200	1940	1940	1940	1940	1940	0
710	20240621	092100	1940	1940	1940	1940	1940	0
711	20240621	092000	1940	1940	1940	1940	1940	0
712	20240621	091900	1940	1940	1940	1940	1940	0
713	20240621	091800	1940	1940	1940	1940	1940	0
714	20240621	091700	1940	1940	1940	1940	1940	0
715	20240621	091600	1940	1940	1940	1940	1940	0
716	20240621	091500	1940	1940	1940	1940	1940	0
717	20240621	091400	1940	1940	1940	1940	1940	0
718	20240621	091300	1940	1940	1940	1940	1940	0
719	20240621	091200	1940	1940	1940	1940	1940	0
720	20240621	091100	1940	1940	1940	1940	1940	0
721	20240621	091000	1940	1940	1940	1940	1940	0
722	20240621	090900	1940	1940	1940	1940	1940	0
723	20240621	090800	1940	1940	1940	1940	1940	0
724	20240621	090700	1940	1940	1940	1940	1940	0
725	20240621	090600	1940	1940	1940	1940	1940	0
726	20240621	090500	1940	1940	1940	1940	1940	0
727	20240621	090400	1940	1940	1940	1940	1940	0
728	20240621	090300	1940	1940	1940	1940	1940	0
729	20240621	090200	1940	1940	1940	1940	1940	0
730	20240621	090100	1940	1940	1940	1940	1940	0
731	20240621	090000	1940	1940	1940	1940	1940	1