KissMeData/278990/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,210400,9790,9790,9790,9790,9790,1
20240603,210300,9790,9790,9790,9790,9790,0
20240603,210200,9790,9790,9790,9790,9790,0
20240603,210100,9790,9790,9790,9790,9790,0
20240603,210000,9790,9790,9790,9790,9790,0
20240603,205900,9790,9790,9790,9790,9790,0
20240603,205800,9790,9790,9790,9790,9790,0
20240603,205700,9790,9790,9790,9790,9790,0
20240603,205600,9790,9790,9790,9790,9790,0
20240603,205500,9790,9790,9790,9790,9790,0
20240603,205400,9790,9790,9790,9790,9790,0
20240603,205300,9790,9790,9790,9790,9790,0
20240603,205200,9790,9790,9790,9790,9790,0
20240603,205100,9790,9790,9790,9790,9790,0
20240603,205000,9790,9790,9790,9790,9790,0
20240603,204900,9790,9790,9790,9790,9790,0
20240603,204800,9790,9790,9790,9790,9790,0
20240603,204700,9790,9790,9790,9790,9790,0
20240603,204600,9790,9790,9790,9790,9790,0
20240603,204500,9790,9790,9790,9790,9790,0
20240603,204400,9790,9790,9790,9790,9790,0
20240603,204300,9790,9790,9790,9790,9790,0
20240603,204200,9790,9790,9790,9790,9790,0
20240603,204100,9790,9790,9790,9790,9790,0
20240603,204000,9790,9790,9790,9790,9790,0
20240603,203900,9790,9790,9790,9790,9790,0
20240603,203800,9790,9790,9790,9790,9790,0
20240603,203700,9790,9790,9790,9790,9790,0
20240603,203600,9790,9790,9790,9790,9790,0
20240603,203500,9790,9790,9790,9790,9790,0
20240603,203400,9790,9790,9790,9790,9790,1
20240603,203300,9790,9790,9790,9790,9790,0
20240603,203200,9790,9790,9790,9790,9790,0
20240603,203100,9790,9790,9790,9790,9790,0
20240603,203000,9790,9790,9790,9790,9790,0
20240603,202900,9790,9790,9790,9790,9790,0
20240603,202800,9790,9790,9790,9790,9790,0
20240603,202700,9790,9790,9790,9790,9790,0
20240603,202600,9790,9790,9790,9790,9790,0
20240603,202500,9790,9790,9790,9790,9790,0
20240603,202400,9790,9790,9790,9790,9790,0
20240603,202300,9790,9790,9790,9790,9790,0
20240603,202200,9790,9790,9790,9790,9790,0
20240603,202100,9790,9790,9790,9790,9790,0
20240603,202000,9790,9790,9790,9790,9790,0
20240603,201900,9790,9790,9790,9790,9790,0
20240603,201800,9790,9790,9790,9790,9790,0
20240603,201700,9790,9790,9790,9790,9790,0
20240603,201600,9790,9790,9790,9790,9790,0
20240603,201500,9790,9790,9790,9790,9790,0
20240603,201400,9790,9790,9790,9790,9790,0
20240603,201300,9790,9790,9790,9790,9790,0
20240603,201200,9790,9790,9790,9790,9790,0
20240603,201100,9790,9790,9790,9790,9790,0
20240603,201000,9790,9790,9790,9790,9790,0
20240603,200900,9790,9790,9790,9790,9790,0
20240603,200800,9790,9790,9790,9790,9790,0
20240603,200700,9790,9790,9790,9790,9790,0
20240603,200600,9790,9790,9790,9790,9790,0
20240603,200500,9790,9790,9790,9790,9790,0
20240603,200400,9790,9790,9790,9790,9790,1
20240603,200300,9790,9790,9790,9790,9790,0
20240603,200200,9790,9790,9790,9790,9790,0
20240603,200100,9790,9790,9790,9790,9790,0
20240603,200000,9790,9790,9790,9790,9790,0
20240603,195900,9790,9790,9790,9790,9790,0
20240603,195800,9790,9790,9790,9790,9790,0
20240603,195700,9790,9790,9790,9790,9790,0
20240603,195600,9790,9790,9790,9790,9790,0
20240603,195500,9790,9790,9790,9790,9790,0
20240603,195400,9790,9790,9790,9790,9790,0
20240603,195300,9790,9790,9790,9790,9790,0
20240603,195200,9790,9790,9790,9790,9790,0
20240603,195100,9790,9790,9790,9790,9790,0
20240603,195000,9790,9790,9790,9790,9790,0
20240603,194900,9790,9790,9790,9790,9790,0
20240603,194800,9790,9790,9790,9790,9790,0
20240603,194700,9790,9790,9790,9790,9790,0
20240603,194600,9790,9790,9790,9790,9790,0
20240603,194500,9790,9790,9790,9790,9790,0
20240603,194400,9790,9790,9790,9790,9790,0
20240603,194300,9790,9790,9790,9790,9790,0
20240603,194200,9790,9790,9790,9790,9790,0
20240603,194100,9790,9790,9790,9790,9790,0
20240603,194000,9790,9790,9790,9790,9790,0
20240603,193900,9790,9790,9790,9790,9790,0
20240603,193800,9790,9790,9790,9790,9790,0
20240603,193700,9790,9790,9790,9790,9790,0
20240603,193600,9790,9790,9790,9790,9790,0
20240603,193500,9790,9790,9790,9790,9790,0
20240603,193400,9790,9790,9790,9790,9790,1
20240603,193300,9790,9790,9790,9790,9790,0
20240603,193200,9790,9790,9790,9790,9790,0
20240603,193100,9790,9790,9790,9790,9790,0
20240603,193000,9790,9790,9790,9790,9790,0
20240603,192900,9790,9790,9790,9790,9790,0
20240603,192800,9790,9790,9790,9790,9790,0
20240603,192700,9790,9790,9790,9790,9790,0
20240603,192600,9790,9790,9790,9790,9790,0
20240603,192500,9790,9790,9790,9790,9790,0
20240603,192400,9790,9790,9790,9790,9790,0
20240603,192300,9790,9790,9790,9790,9790,0
20240603,192200,9790,9790,9790,9790,9790,0
20240603,192100,9790,9790,9790,9790,9790,0
20240603,192000,9790,9790,9790,9790,9790,0
20240603,191900,9790,9790,9790,9790,9790,0
20240603,191800,9790,9790,9790,9790,9790,0
20240603,191700,9790,9790,9790,9790,9790,0
20240603,191600,9790,9790,9790,9790,9790,0
20240603,191500,9790,9790,9790,9790,9790,0
20240603,191400,9790,9790,9790,9790,9790,0
20240603,191300,9790,9790,9790,9790,9790,0
20240603,191200,9790,9790,9790,9790,9790,0
20240603,191100,9790,9790,9790,9790,9790,0
20240603,191000,9790,9790,9790,9790,9790,0
20240603,190900,9790,9790,9790,9790,9790,0
20240603,190800,9790,9790,9790,9790,9790,0
20240603,190700,9790,9790,9790,9790,9790,0
20240603,190600,9790,9790,9790,9790,9790,0
20240603,190500,9790,9790,9790,9790,9790,0
20240603,190400,9790,9790,9790,9790,9790,1
20240603,190300,9790,9790,9790,9790,9790,0
20240603,190200,9790,9790,9790,9790,9790,0
20240603,190100,9790,9790,9790,9790,9790,0
20240603,190000,9790,9790,9790,9790,9790,0
20240603,185900,9790,9790,9790,9790,9790,0
20240603,185800,9790,9790,9790,9790,9790,0
20240603,185700,9790,9790,9790,9790,9790,0
20240603,185600,9790,9790,9790,9790,9790,0
20240603,185500,9790,9790,9790,9790,9790,0
20240603,185400,9790,9790,9790,9790,9790,0
20240603,185300,9790,9790,9790,9790,9790,0
20240603,185200,9790,9790,9790,9790,9790,0
20240603,185100,9790,9790,9790,9790,9790,0
20240603,185000,9790,9790,9790,9790,9790,0
20240603,184900,9790,9790,9790,9790,9790,0
20240603,184800,9790,9790,9790,9790,9790,0
20240603,184700,9790,9790,9790,9790,9790,0
20240603,184600,9790,9790,9790,9790,9790,0
20240603,184500,9790,9790,9790,9790,9790,0
20240603,184400,9790,9790,9790,9790,9790,0
20240603,184300,9790,9790,9790,9790,9790,0
20240603,184200,9790,9790,9790,9790,9790,0
20240603,184100,9790,9790,9790,9790,9790,0
20240603,184000,9790,9790,9790,9790,9790,0
20240603,183900,9790,9790,9790,9790,9790,0
20240603,183800,9790,9790,9790,9790,9790,0
20240603,183700,9790,9790,9790,9790,9790,0
20240603,183600,9790,9790,9790,9790,9790,0
20240603,183500,9790,9790,9790,9790,9790,0
20240603,183400,9790,9790,9790,9790,9790,1
20240603,183300,9790,9790,9790,9790,9790,0
20240603,183200,9790,9790,9790,9790,9790,0
20240603,183100,9790,9790,9790,9790,9790,0
20240603,183000,9790,9790,9790,9790,9790,0
20240603,182900,9790,9790,9790,9790,9790,0
20240603,182800,9790,9790,9790,9790,9790,0
20240603,182700,9790,9790,9790,9790,9790,0
20240603,182600,9790,9790,9790,9790,9790,0
20240603,182500,9790,9790,9790,9790,9790,0
20240603,182400,9790,9790,9790,9790,9790,0
20240603,182300,9790,9790,9790,9790,9790,0
20240603,182200,9790,9790,9790,9790,9790,0
20240603,182100,9790,9790,9790,9790,9790,0
20240603,182000,9790,9790,9790,9790,9790,0
20240603,181900,9790,9790,9790,9790,9790,0
20240603,181800,9790,9790,9790,9790,9790,0
20240603,181700,9790,9790,9790,9790,9790,0
20240603,181600,9790,9790,9790,9790,9790,0
20240603,181500,9790,9790,9790,9790,9790,0
20240603,181400,9790,9790,9790,9790,9790,0
20240603,181300,9790,9790,9790,9790,9790,0
20240603,181200,9790,9790,9790,9790,9790,0
20240603,181100,9790,9790,9790,9790,9790,0
20240603,181000,9790,9790,9790,9790,9790,0
20240603,180900,9790,9790,9790,9790,9790,0
20240603,180800,9790,9790,9790,9790,9790,0
20240603,180700,9790,9790,9790,9790,9790,0
20240603,180600,9790,9790,9790,9790,9790,0
20240603,180500,9790,9790,9790,9790,9790,0
20240603,180400,9790,9790,9790,9790,9790,1
20240603,180300,9790,9790,9790,9790,9790,0
20240603,180200,9790,9790,9790,9790,9790,0
20240603,180100,9790,9790,9790,9790,9790,0
20240603,180000,9790,9790,9790,9790,9790,0
20240603,175900,9790,9790,9790,9790,9790,0
20240603,175800,9790,9790,9790,9790,9790,0
20240603,175700,9790,9790,9790,9790,9790,0
20240603,175600,9790,9790,9790,9790,9790,0
20240603,175500,9790,9790,9790,9790,9790,0
20240603,175400,9790,9790,9790,9790,9790,0
20240603,175300,9790,9790,9790,9790,9790,0
20240603,175200,9790,9790,9790,9790,9790,0
20240603,175100,9790,9790,9790,9790,9790,0
20240603,175000,9790,9790,9790,9790,9790,0
20240603,174900,9790,9790,9790,9790,9790,0
20240603,174800,9790,9790,9790,9790,9790,0
20240603,174700,9790,9790,9790,9790,9790,0
20240603,174600,9790,9790,9790,9790,9790,0
20240603,174500,9790,9790,9790,9790,9790,0
20240603,174400,9790,9790,9790,9790,9790,0
20240603,174300,9790,9790,9790,9790,9790,0
20240603,174200,9790,9790,9790,9790,9790,0
20240603,174100,9790,9790,9790,9790,9790,0
20240603,174000,9790,9790,9790,9790,9790,0
20240603,173900,9790,9790,9790,9790,9790,0
20240603,173800,9790,9790,9790,9790,9790,0
20240603,173700,9790,9790,9790,9790,9790,0
20240603,173600,9790,9790,9790,9790,9790,0
20240603,173500,9790,9790,9790,9790,9790,0
20240603,173400,9790,9790,9790,9790,9790,1
20240603,173300,9790,9790,9790,9790,9790,0
20240603,173200,9790,9790,9790,9790,9790,0
20240603,173100,9790,9790,9790,9790,9790,0
20240603,173000,9790,9790,9790,9790,9790,0
20240603,172900,9790,9790,9790,9790,9790,0
20240603,172800,9790,9790,9790,9790,9790,0
20240603,172700,9790,9790,9790,9790,9790,0
20240603,172600,9790,9790,9790,9790,9790,0
20240603,172500,9790,9790,9790,9790,9790,0
20240603,172400,9790,9790,9790,9790,9790,0
20240603,172300,9790,9790,9790,9790,9790,0
20240603,172200,9790,9790,9790,9790,9790,0
20240603,172100,9790,9790,9790,9790,9790,0
20240603,172000,9790,9790,9790,9790,9790,0
20240603,171900,9790,9790,9790,9790,9790,0
20240603,171800,9790,9790,9790,9790,9790,0
20240603,171700,9790,9790,9790,9790,9790,0
20240603,171600,9790,9790,9790,9790,9790,0
20240603,171500,9790,9790,9790,9790,9790,0
20240603,171400,9790,9790,9790,9790,9790,0
20240603,171300,9790,9790,9790,9790,9790,0
20240603,171200,9790,9790,9790,9790,9790,0
20240603,171100,9790,9790,9790,9790,9790,0
20240603,171000,9790,9790,9790,9790,9790,0
20240603,170900,9790,9790,9790,9790,9790,0
20240603,170800,9790,9790,9790,9790,9790,0
20240603,170700,9790,9790,9790,9790,9790,0
20240603,170600,9790,9790,9790,9790,9790,0
20240603,170500,9790,9790,9790,9790,9790,0
20240603,170400,9790,9790,9790,9790,9790,1
20240603,170300,9790,9790,9790,9790,9790,0
20240603,170200,9790,9790,9790,9790,9790,0
20240603,170100,9790,9790,9790,9790,9790,0
20240603,170000,9790,9790,9790,9790,9790,0
20240603,165900,9790,9790,9790,9790,9790,0
20240603,165800,9790,9790,9790,9790,9790,0
20240603,165700,9790,9790,9790,9790,9790,0
20240603,165600,9790,9790,9790,9790,9790,0
20240603,165500,9790,9790,9790,9790,9790,0
20240603,165400,9790,9790,9790,9790,9790,0
20240603,165300,9790,9790,9790,9790,9790,0
20240603,165200,9790,9790,9790,9790,9790,0
20240603,165100,9790,9790,9790,9790,9790,0
20240603,165000,9790,9790,9790,9790,9790,0
20240603,164900,9790,9790,9790,9790,9790,0
20240603,164800,9790,9790,9790,9790,9790,0
20240603,164700,9790,9790,9790,9790,9790,0
20240603,164600,9790,9790,9790,9790,9790,0
20240603,164500,9790,9790,9790,9790,9790,0
20240603,164400,9790,9790,9790,9790,9790,0
20240603,164300,9790,9790,9790,9790,9790,0
20240603,164200,9790,9790,9790,9790,9790,0
20240603,164100,9790,9790,9790,9790,9790,0
20240603,164000,9790,9790,9790,9790,9790,0
20240603,163900,9790,9790,9790,9790,9790,0
20240603,163800,9790,9790,9790,9790,9790,0
20240603,163700,9790,9790,9790,9790,9790,0
20240603,163600,9790,9790,9790,9790,9790,0
20240603,163500,9790,9790,9790,9790,9790,0
20240603,163400,9790,9790,9790,9790,9790,1
20240603,163300,9790,9790,9790,9790,9790,0
20240603,163200,9790,9790,9790,9790,9790,0
20240603,163100,9790,9790,9790,9790,9790,0
20240603,163000,9790,9790,9790,9790,9790,0
20240603,162900,9790,9790,9790,9790,9790,0
20240603,162800,9790,9790,9790,9790,9790,0
20240603,162700,9790,9790,9790,9790,9790,0
20240603,162600,9790,9790,9790,9790,9790,0
20240603,162500,9790,9790,9790,9790,9790,0
20240603,162400,9790,9790,9790,9790,9790,0
20240603,162300,9790,9790,9790,9790,9790,0
20240603,162200,9790,9790,9790,9790,9790,0
20240603,162100,9790,9790,9790,9790,9790,0
20240603,162000,9790,9790,9790,9790,9790,0
20240603,161900,9790,9790,9790,9790,9790,0
20240603,161800,9790,9790,9790,9790,9790,0
20240603,161700,9790,9790,9790,9790,9790,0
20240603,161600,9790,9790,9790,9790,9790,0
20240603,161500,9790,9790,9790,9790,9790,0
20240603,161400,9790,9790,9790,9790,9790,0
20240603,161300,9790,9790,9790,9790,9790,0
20240603,161200,9790,9790,9790,9790,9790,0
20240603,161100,9790,9790,9790,9790,9790,0
20240603,161000,9790,9790,9790,9790,9790,0
20240603,160900,9790,9790,9790,9790,9790,0
20240603,160800,9790,9790,9790,9790,9790,0
20240603,160700,9790,9790,9790,9790,9790,0
20240603,160600,9790,9790,9790,9790,9790,0
20240603,160500,9790,9790,9790,9790,9790,0
20240603,160400,9790,9790,9790,9790,9790,1
20240603,160300,9790,9790,9790,9790,9790,0
20240603,160200,9790,9790,9790,9790,9790,0
20240603,160100,9790,9790,9790,9790,9790,0
20240603,160000,9790,9790,9790,9790,9790,0
20240603,155900,9790,9790,9790,9790,9790,0
20240603,155800,9790,9790,9790,9790,9790,0
20240603,155700,9790,9790,9790,9790,9790,0
20240603,155600,9790,9790,9790,9790,9790,0
20240603,155500,9790,9790,9790,9790,9790,0
20240603,155400,9790,9790,9790,9790,9790,0
20240603,155300,9790,9790,9790,9790,9790,0
20240603,155200,9790,9790,9790,9790,9790,0
20240603,155100,9790,9790,9790,9790,9790,0
20240603,155000,9790,9790,9790,9790,9790,0
20240603,154900,9790,9790,9790,9790,9790,0
20240603,154800,9790,9790,9790,9790,9790,0
20240603,154700,9790,9790,9790,9790,9790,0
20240603,154600,9790,9790,9790,9790,9790,0
20240603,154500,9790,9790,9790,9790,9790,0
20240603,154400,9790,9790,9790,9790,9790,0
20240603,154300,9790,9790,9790,9790,9790,0
20240603,154200,9790,9790,9790,9790,9790,0
20240603,154100,9790,9790,9790,9790,9790,0
20240603,154000,9790,9790,9790,9790,9790,0
20240603,153900,9790,9790,9790,9790,9790,0
20240603,153800,9790,9790,9790,9790,9790,0
20240603,153700,9790,9790,9790,9790,9790,0
20240603,153600,9790,9790,9790,9790,9790,0
20240603,153500,9790,9790,9790,9790,9790,0
20240603,153400,9790,9790,9790,9790,9790,1
20240603,153300,9790,9790,9790,9790,9790,0
20240603,153200,9790,9790,9790,9790,9790,0
20240603,153100,9790,9790,9790,9790,9790,0
20240603,153000,9790,9790,9790,9790,9790,0
20240603,152900,9790,9790,9790,9790,9790,0
20240603,152800,9790,9790,9790,9790,9790,0
20240603,152700,9790,9790,9790,9790,9790,0
20240603,152600,9790,9790,9790,9790,9790,0
20240603,152500,9790,9790,9790,9790,9790,0
20240603,152400,9790,9790,9790,9790,9790,0
20240603,152300,9790,9790,9790,9790,9790,0
20240603,152200,9790,9790,9790,9790,9790,0
20240603,152100,9790,9790,9790,9790,9790,0
20240603,152000,9790,9790,9790,9790,9790,0
20240603,151900,9790,9790,9790,9790,9790,0
20240603,151800,9790,9790,9790,9790,9790,0
20240603,151700,9790,9790,9790,9790,9790,0
20240603,151600,9790,9790,9790,9790,9790,0
20240603,151500,9790,9790,9790,9790,9790,0
20240603,151400,9790,9790,9790,9790,9790,0
20240603,151300,9790,9790,9790,9790,9790,0
20240603,151200,9790,9790,9790,9790,9790,0
20240603,151100,9790,9790,9790,9790,9790,0
20240603,151000,9790,9790,9790,9790,9790,0
20240603,150900,9790,9790,9790,9790,9790,0
20240603,150800,9790,9790,9790,9790,9790,0
20240603,150700,9790,9790,9790,9790,9790,0
20240603,150600,9790,9790,9790,9790,9790,0
20240603,150500,9790,9790,9790,9790,9790,0
20240603,150400,9790,9790,9790,9790,9790,0
20240603,150300,9790,9790,9790,9790,9790,0
20240603,150200,9790,9790,9790,9790,9790,0
20240603,150100,9790,9790,9790,9790,9790,0
20240603,150000,9790,9790,9790,9790,9790,0
20240603,145900,9790,9790,9790,9790,9790,0
20240603,145800,9790,9790,9790,9790,9790,0
20240603,145700,9790,9790,9790,9790,9790,0
20240603,145600,9790,9790,9790,9790,9790,0
20240603,145500,9790,9790,9790,9790,9790,0
20240603,145400,9790,9790,9790,9790,9790,0
20240603,145300,9790,9790,9790,9790,9790,0
20240603,145200,9790,9790,9790,9790,9790,0
20240603,145100,9790,9790,9790,9790,9790,0
20240603,145000,9790,9790,9790,9790,9790,0
20240603,144900,9790,9790,9790,9790,9790,0
20240603,144800,9790,9790,9790,9790,9790,0
20240603,144700,9790,9790,9790,9790,9790,0
20240603,144600,9790,9790,9790,9790,9790,0
20240603,144500,9790,9790,9790,9790,9790,0
20240603,144400,9790,9790,9790,9790,9790,0
20240603,144300,9790,9790,9790,9790,9790,0
20240603,144200,9790,9790,9790,9790,9790,0
20240603,144100,9790,9790,9790,9790,9790,0
20240603,144000,9790,9790,9790,9790,9790,1
20240603,143900,0,9600,9600,9600,9600,0
20240603,143800,0,9600,9600,9600,9600,0
20240603,143700,0,9600,9600,9600,9600,0
20240603,143600,0,9600,9600,9600,9600,0
20240603,143500,0,9600,9600,9600,9600,0
20240603,143400,0,9600,9600,9600,9600,0
20240603,143300,0,9600,9600,9600,9600,0
20240603,143200,0,9600,9600,9600,9600,0
20240603,143100,0,9600,9600,9600,9600,0
20240603,143000,0,9600,9600,9600,9600,0
20240603,142900,0,9600,9600,9600,9600,0
20240603,142800,0,9600,9600,9600,9600,0
20240603,142700,0,9600,9600,9600,9600,0
20240603,142600,0,9600,9600,9600,9600,0
20240603,142500,0,9600,9600,9600,9600,0
20240603,142400,0,9600,9600,9600,9600,0
20240603,142300,0,9600,9600,9600,9600,0
20240603,142200,0,9600,9600,9600,9600,0
20240603,142100,0,9600,9600,9600,9600,0
20240603,142000,0,9600,9600,9600,9600,0
20240603,141900,0,9600,9600,9600,9600,0
20240603,141800,0,9600,9600,9600,9600,0
20240603,141700,0,9600,9600,9600,9600,0
20240603,141600,0,9600,9600,9600,9600,0
20240603,141500,0,9600,9600,9600,9600,0
20240603,141400,0,9600,9600,9600,9600,0
20240603,141300,0,9600,9600,9600,9600,0
20240603,141200,0,9600,9600,9600,9600,0
20240603,141100,0,9600,9600,9600,9600,0
20240603,141000,0,9600,9600,9600,9600,0
20240603,140900,0,9600,9600,9600,9600,0
20240603,140800,0,9600,9600,9600,9600,0
20240603,140700,0,9600,9600,9600,9600,0
20240603,140600,0,9600,9600,9600,9600,0
20240603,140500,0,9600,9600,9600,9600,0
20240603,140400,0,9600,9600,9600,9600,0
20240603,140300,0,9600,9600,9600,9600,0
20240603,140200,0,9600,9600,9600,9600,0
20240603,140100,0,9600,9600,9600,9600,0
20240603,140000,0,9600,9600,9600,9600,0
20240603,135900,0,9600,9600,9600,9600,0
20240603,135800,0,9600,9600,9600,9600,0
20240603,135700,0,9600,9600,9600,9600,0
20240603,135600,0,9600,9600,9600,9600,0
20240603,135500,0,9600,9600,9600,9600,0
20240603,135400,0,9600,9600,9600,9600,0
20240603,135300,0,9600,9600,9600,9600,0
20240603,135200,0,9600,9600,9600,9600,0
20240603,135100,0,9600,9600,9600,9600,0
20240603,135000,0,9600,9600,9600,9600,0
20240603,134900,0,9600,9600,9600,9600,0
20240603,134800,0,9600,9600,9600,9600,0
20240603,134700,0,9600,9600,9600,9600,0
20240603,134600,0,9600,9600,9600,9600,0
20240603,134500,0,9600,9600,9600,9600,0
20240603,134400,0,9600,9600,9600,9600,0
20240603,134300,0,9600,9600,9600,9600,0
20240603,134200,0,9600,9600,9600,9600,0
20240603,134100,0,9600,9600,9600,9600,0
20240603,134000,0,9600,9600,9600,9600,0
20240603,133900,0,9600,9600,9600,9600,0
20240603,133800,0,9600,9600,9600,9600,0
20240603,133700,0,9600,9600,9600,9600,0
20240603,133600,0,9600,9600,9600,9600,0
20240603,133500,0,9600,9600,9600,9600,0
20240603,133400,0,9600,9600,9600,9600,0
20240603,133300,0,9600,9600,9600,9600,0
20240603,133200,0,9600,9600,9600,9600,0
20240603,133100,0,9600,9600,9600,9600,0
20240603,133000,0,9600,9600,9600,9600,0
20240603,132900,0,9600,9600,9600,9600,0
20240603,132800,0,9600,9600,9600,9600,0
20240603,132700,0,9600,9600,9600,9600,0
20240603,132600,0,9600,9600,9600,9600,0
20240603,132500,0,9600,9600,9600,9600,0
20240603,132400,0,9600,9600,9600,9600,0
20240603,132300,0,9600,9600,9600,9600,0
20240603,132200,0,9600,9600,9600,9600,0
20240603,132100,0,9600,9600,9600,9600,0
20240603,132000,0,9600,9600,9600,9600,0
20240603,131900,0,9600,9600,9600,9600,0
20240603,131800,0,9600,9600,9600,9600,0
20240603,131700,0,9600,9600,9600,9600,0
20240603,131600,0,9600,9600,9600,9600,0
20240603,131500,0,9600,9600,9600,9600,0
20240603,131400,0,9600,9600,9600,9600,0
20240603,131300,0,9600,9600,9600,9600,0
20240603,131200,0,9600,9600,9600,9600,0
20240603,131100,0,9600,9600,9600,9600,0
20240603,131000,0,9600,9600,9600,9600,0
20240603,130900,0,9600,9600,9600,9600,0
20240603,130800,0,9600,9600,9600,9600,0
20240603,130700,0,9600,9600,9600,9600,0
20240603,130600,0,9600,9600,9600,9600,0
20240603,130500,0,9600,9600,9600,9600,0
20240603,130400,0,9600,9600,9600,9600,0
20240603,130300,0,9600,9600,9600,9600,0
20240603,130200,0,9600,9600,9600,9600,0
20240603,130100,0,9600,9600,9600,9600,0
20240603,130000,0,9600,9600,9600,9600,0
20240603,125900,0,9600,9600,9600,9600,0
20240603,125800,0,9600,9600,9600,9600,0
20240603,125700,0,9600,9600,9600,9600,0
20240603,125600,0,9600,9600,9600,9600,0
20240603,125500,0,9600,9600,9600,9600,0
20240603,125400,0,9600,9600,9600,9600,0
20240603,125300,0,9600,9600,9600,9600,0
20240603,125200,0,9600,9600,9600,9600,0
20240603,125100,0,9600,9600,9600,9600,0
20240603,125000,0,9600,9600,9600,9600,0
20240603,124900,0,9600,9600,9600,9600,0
20240603,124800,0,9600,9600,9600,9600,0
20240603,124700,0,9600,9600,9600,9600,0
20240603,124600,0,9600,9600,9600,9600,0
20240603,124500,0,9600,9600,9600,9600,0
20240603,124400,0,9600,9600,9600,9600,0
20240603,124300,0,9600,9600,9600,9600,0
20240603,124200,0,9600,9600,9600,9600,0
20240603,124100,0,9600,9600,9600,9600,0
20240603,124000,0,9600,9600,9600,9600,0
20240603,123900,0,9600,9600,9600,9600,0
20240603,123800,0,9600,9600,9600,9600,0
20240603,123700,0,9600,9600,9600,9600,0
20240603,123600,0,9600,9600,9600,9600,0
20240603,123500,0,9600,9600,9600,9600,0
20240603,123400,0,9600,9600,9600,9600,0
20240603,123300,0,9600,9600,9600,9600,0
20240603,123200,0,9600,9600,9600,9600,0
20240603,123100,0,9600,9600,9600,9600,0
20240603,123000,0,9600,9600,9600,9600,0
20240603,122900,0,9600,9600,9600,9600,0
20240603,122800,0,9600,9600,9600,9600,0
20240603,122700,0,9600,9600,9600,9600,0
20240603,122600,0,9600,9600,9600,9600,0
20240603,122500,0,9600,9600,9600,9600,0
20240603,122400,0,9600,9600,9600,9600,0
20240603,122300,0,9600,9600,9600,9600,0
20240603,122200,0,9600,9600,9600,9600,0
20240603,122100,0,9600,9600,9600,9600,0
20240603,122000,0,9600,9600,9600,9600,0
20240603,121900,0,9600,9600,9600,9600,0
20240603,121800,0,9600,9600,9600,9600,0
20240603,121700,0,9600,9600,9600,9600,0
20240603,121600,0,9600,9600,9600,9600,0
20240603,121500,0,9600,9600,9600,9600,0
20240603,121400,0,9600,9600,9600,9600,0
20240603,121300,0,9600,9600,9600,9600,0
20240603,121200,0,9600,9600,9600,9600,0
20240603,121100,0,9600,9600,9600,9600,0
20240603,121000,0,9600,9600,9600,9600,0
20240603,120900,0,9600,9600,9600,9600,0
20240603,120800,0,9600,9600,9600,9600,0
20240603,120700,0,9600,9600,9600,9600,0
20240603,120600,0,9600,9600,9600,9600,0
20240603,120500,0,9600,9600,9600,9600,0
20240603,120400,0,9600,9600,9600,9600,0
20240603,120300,0,9600,9600,9600,9600,0
20240603,120200,0,9600,9600,9600,9600,0
20240603,120100,0,9600,9600,9600,9600,0
20240603,120000,0,9600,9600,9600,9600,0
20240603,115900,0,9600,9600,9600,9600,0
20240603,115800,0,9600,9600,9600,9600,0
20240603,115700,0,9600,9600,9600,9600,0
20240603,115600,0,9600,9600,9600,9600,0
20240603,115500,0,9600,9600,9600,9600,0
20240603,115400,0,9600,9600,9600,9600,0
20240603,115300,0,9600,9600,9600,9600,0
20240603,115200,0,9600,9600,9600,9600,0
20240603,115100,0,9600,9600,9600,9600,0
20240603,115000,0,9600,9600,9600,9600,0
20240603,114900,0,9600,9600,9600,9600,0
20240603,114800,0,9600,9600,9600,9600,0
20240603,114700,0,9600,9600,9600,9600,0
20240603,114600,0,9600,9600,9600,9600,0
20240603,114500,0,9600,9600,9600,9600,0
20240603,114400,0,9600,9600,9600,9600,0
20240603,114300,0,9600,9600,9600,9600,0
20240603,114200,0,9600,9600,9600,9600,0
20240603,114100,0,9600,9600,9600,9600,0
20240603,114000,0,9600,9600,9600,9600,0
20240603,113900,0,9600,9600,9600,9600,0
20240603,113800,0,9600,9600,9600,9600,0
20240603,113700,0,9600,9600,9600,9600,0
20240603,113600,0,9600,9600,9600,9600,0
20240603,113500,0,9600,9600,9600,9600,0
20240603,113400,0,9600,9600,9600,9600,0
20240603,113300,0,9600,9600,9600,9600,0
20240603,113200,0,9600,9600,9600,9600,0
20240603,113100,0,9600,9600,9600,9600,0
20240603,113000,0,9600,9600,9600,9600,0
20240603,112900,0,9600,9600,9600,9600,0
20240603,112800,0,9600,9600,9600,9600,0
20240603,112700,0,9600,9600,9600,9600,0
20240603,112600,0,9600,9600,9600,9600,0
20240603,112500,0,9600,9600,9600,9600,0
20240603,112400,0,9600,9600,9600,9600,0
20240603,112300,0,9600,9600,9600,9600,0
20240603,112200,0,9600,9600,9600,9600,0
20240603,112100,0,9600,9600,9600,9600,0
20240603,112000,0,9600,9600,9600,9600,0
20240603,111900,0,9600,9600,9600,9600,0
20240603,111800,0,9600,9600,9600,9600,0
20240603,111700,0,9600,9600,9600,9600,0
20240603,111600,0,9600,9600,9600,9600,0
20240603,111500,0,9600,9600,9600,9600,0
20240603,111400,0,9600,9600,9600,9600,0
20240603,111300,0,9600,9600,9600,9600,0
20240603,111200,0,9600,9600,9600,9600,0
20240603,111100,0,9600,9600,9600,9600,0
20240603,111000,0,9600,9600,9600,9600,0
20240603,110900,0,9600,9600,9600,9600,0
20240603,110800,0,9600,9600,9600,9600,0
20240603,110700,0,9600,9600,9600,9600,0
20240603,110600,0,9600,9600,9600,9600,0
20240603,110500,0,9600,9600,9600,9600,0
20240603,110400,0,9600,9600,9600,9600,0
20240603,110300,0,9600,9600,9600,9600,0
20240603,110200,0,9600,9600,9600,9600,0
20240603,110100,0,9600,9600,9600,9600,0
20240603,110000,0,9600,9600,9600,9600,0
20240603,105900,0,9600,9600,9600,9600,0
20240603,105800,0,9600,9600,9600,9600,0
20240603,105700,0,9600,9600,9600,9600,0
20240603,105600,0,9600,9600,9600,9600,0
20240603,105500,0,9600,9600,9600,9600,0
20240603,105400,0,9600,9600,9600,9600,0
20240603,105300,0,9600,9600,9600,9600,0
20240603,105200,0,9600,9600,9600,9600,0
20240603,105100,0,9600,9600,9600,9600,0
20240603,105000,0,9600,9600,9600,9600,0
20240603,104900,0,9600,9600,9600,9600,0
20240603,104800,0,9600,9600,9600,9600,0
20240603,104700,0,9600,9600,9600,9600,0
20240603,104600,0,9600,9600,9600,9600,0
20240603,104500,0,9600,9600,9600,9600,0
20240603,104400,0,9600,9600,9600,9600,0
20240603,104300,0,9600,9600,9600,9600,0
20240603,104200,0,9600,9600,9600,9600,0
20240603,104100,0,9600,9600,9600,9600,0
20240603,104000,0,9600,9600,9600,9600,0
20240603,103900,0,9600,9600,9600,9600,0
20240603,103800,0,9600,9600,9600,9600,0
20240603,103700,0,9600,9600,9600,9600,0
20240603,103600,0,9600,9600,9600,9600,0
20240603,103500,0,9600,9600,9600,9600,0
20240603,103400,0,9600,9600,9600,9600,0
20240603,103300,0,9600,9600,9600,9600,0
20240603,103200,0,9600,9600,9600,9600,0
20240603,103100,0,9600,9600,9600,9600,0
20240603,103000,0,9600,9600,9600,9600,0
20240603,102900,0,9600,9600,9600,9600,0
20240603,102800,0,9600,9600,9600,9600,0
20240603,102700,0,9600,9600,9600,9600,0
20240603,102600,0,9600,9600,9600,9600,0
20240603,102500,0,9600,9600,9600,9600,0
20240603,102400,0,9600,9600,9600,9600,0
20240603,102300,0,9600,9600,9600,9600,0
20240603,102200,0,9600,9600,9600,9600,0
20240603,102100,0,9600,9600,9600,9600,0
20240603,102000,0,9600,9600,9600,9600,0
20240603,101900,0,9600,9600,9600,9600,0
20240603,101800,0,9600,9600,9600,9600,0
20240603,101700,0,9600,9600,9600,9600,0
20240603,101600,0,9600,9600,9600,9600,0
20240603,101500,0,9600,9600,9600,9600,0
20240603,101400,0,9600,9600,9600,9600,0
20240603,101300,0,9600,9600,9600,9600,0
20240603,101200,0,9600,9600,9600,9600,0
20240603,101100,0,9600,9600,9600,9600,0
20240603,101000,0,9600,9600,9600,9600,0
20240603,100900,0,9600,9600,9600,9600,0
20240603,100800,0,9600,9600,9600,9600,0
20240603,100700,0,9600,9600,9600,9600,0
20240603,100600,0,9600,9600,9600,9600,0
20240603,100500,0,9600,9600,9600,9600,0
20240603,100400,0,9600,9600,9600,9600,0
20240603,100300,0,9600,9600,9600,9600,0
20240603,100200,0,9600,9600,9600,9600,0
20240603,100100,0,9600,9600,9600,9600,0
20240603,100000,0,9600,9600,9600,9600,0
20240603,095900,0,9600,9600,9600,9600,0
20240603,095800,0,9600,9600,9600,9600,0
20240603,095700,0,9600,9600,9600,9600,0
20240603,095600,0,9600,9600,9600,9600,0
20240603,095500,0,9600,9600,9600,9600,0
20240603,095400,0,9600,9600,9600,9600,0
20240603,095300,0,9600,9600,9600,9600,0
20240603,095200,0,9600,9600,9600,9600,0
20240603,095100,0,9600,9600,9600,9600,0
20240603,095000,0,9600,9600,9600,9600,0
20240603,094900,0,9600,9600,9600,9600,0
20240603,094800,0,9600,9600,9600,9600,0
20240603,094700,0,9600,9600,9600,9600,0
20240603,094600,0,9600,9600,9600,9600,0
20240603,094500,0,9600,9600,9600,9600,0
20240603,094400,0,9600,9600,9600,9600,0
20240603,094300,0,9600,9600,9600,9600,0
20240603,094200,0,9600,9600,9600,9600,0
20240603,094100,0,9600,9600,9600,9600,0
20240603,094000,0,9600,9600,9600,9600,0
20240603,093900,0,9600,9600,9600,9600,0
20240603,093800,0,9600,9600,9600,9600,0
20240603,093700,0,9600,9600,9600,9600,0
20240603,093600,0,9600,9600,9600,9600,0
20240603,093500,0,9600,9600,9600,9600,0
20240603,093400,0,9600,9600,9600,9600,0
20240603,093300,0,9600,9600,9600,9600,0
20240603,093200,0,9600,9600,9600,9600,0
20240603,093100,0,9600,9600,9600,9600,0
20240603,093000,0,9600,9600,9600,9600,0
20240603,092900,0,9600,9600,9600,9600,0
20240603,092800,0,9600,9600,9600,9600,0
20240603,092700,0,9600,9600,9600,9600,0
20240603,092600,0,9600,9600,9600,9600,0
20240603,092500,0,9600,9600,9600,9600,0
20240603,092400,0,9600,9600,9600,9600,0
20240603,092300,0,9600,9600,9600,9600,0
20240603,092200,0,9600,9600,9600,9600,0
20240603,092100,0,9600,9600,9600,9600,0
20240603,092000,0,9600,9600,9600,9600,0
20240603,091900,0,9600,9600,9600,9600,0
20240603,091800,0,9600,9600,9600,9600,0
20240603,091700,0,9600,9600,9600,9600,0
20240603,091600,0,9600,9600,9600,9600,0
20240603,091500,0,9600,9600,9600,9600,0
20240603,091400,0,9600,9600,9600,9600,0
20240603,091300,0,9600,9600,9600,9600,0
20240603,091200,0,9600,9600,9600,9600,0
20240603,091100,0,9600,9600,9600,9600,0
20240603,091000,0,9600,9600,9600,9600,0
20240603,090900,0,9600,9600,9600,9600,0
20240603,090800,0,9600,9600,9600,9600,0
20240603,090700,0,9600,9600,9600,9600,0
20240603,090600,0,9600,9600,9600,9600,0
20240603,090500,0,9600,9600,9600,9600,0
20240603,090400,0,9600,9600,9600,9600,0
20240603,090300,0,9600,9600,9600,9600,0
20240603,090200,0,9600,9600,9600,9600,0
20240603,090100,0,9600,9600,9600,9600,0
20240603,090000,0,9600,9600,9600,9600,0