KissMeData/354390/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,213100,0,6380,6380,6380,6380,0
20240703,213000,0,6380,6380,6380,6380,0
20240703,212900,0,6380,6380,6380,6380,0
20240703,212800,0,6380,6380,6380,6380,0
20240703,212700,0,6380,6380,6380,6380,0
20240703,212600,0,6380,6380,6380,6380,0
20240703,212500,0,6380,6380,6380,6380,0
20240703,212400,0,6380,6380,6380,6380,0
20240703,212300,0,6380,6380,6380,6380,0
20240703,212200,0,6380,6380,6380,6380,0
20240703,212100,0,6380,6380,6380,6380,0
20240703,212000,0,6380,6380,6380,6380,0
20240703,211900,0,6380,6380,6380,6380,0
20240703,211800,0,6380,6380,6380,6380,0
20240703,211700,0,6380,6380,6380,6380,0
20240703,211600,0,6380,6380,6380,6380,0
20240703,211500,0,6380,6380,6380,6380,0
20240703,211400,0,6380,6380,6380,6380,0
20240703,211300,0,6380,6380,6380,6380,0
20240703,211200,0,6380,6380,6380,6380,0
20240703,211100,0,6380,6380,6380,6380,0
20240703,211000,0,6380,6380,6380,6380,0
20240703,210900,0,6380,6380,6380,6380,0
20240703,210800,0,6380,6380,6380,6380,0
20240703,210700,0,6380,6380,6380,6380,0
20240703,210600,0,6380,6380,6380,6380,0
20240703,210500,0,6380,6380,6380,6380,0
20240703,210400,0,6380,6380,6380,6380,0
20240703,210300,0,6380,6380,6380,6380,0
20240703,210200,0,6380,6380,6380,6380,0
20240703,210100,0,6380,6380,6380,6380,0
20240703,210000,0,6380,6380,6380,6380,0
20240703,205900,0,6380,6380,6380,6380,0
20240703,205800,0,6380,6380,6380,6380,0
20240703,205700,0,6380,6380,6380,6380,0
20240703,205600,0,6380,6380,6380,6380,0
20240703,205500,0,6380,6380,6380,6380,0
20240703,205400,0,6380,6380,6380,6380,0
20240703,205300,0,6380,6380,6380,6380,0
20240703,205200,0,6380,6380,6380,6380,0
20240703,205100,0,6380,6380,6380,6380,0
20240703,205000,0,6380,6380,6380,6380,0
20240703,204900,0,6380,6380,6380,6380,0
20240703,204800,0,6380,6380,6380,6380,0
20240703,204700,0,6380,6380,6380,6380,0
20240703,204600,0,6380,6380,6380,6380,0
20240703,204500,0,6380,6380,6380,6380,0
20240703,204400,0,6380,6380,6380,6380,0
20240703,204300,0,6380,6380,6380,6380,0
20240703,204200,0,6380,6380,6380,6380,0
20240703,204100,0,6380,6380,6380,6380,0
20240703,204000,0,6380,6380,6380,6380,0
20240703,203900,0,6380,6380,6380,6380,0
20240703,203800,0,6380,6380,6380,6380,0
20240703,203700,0,6380,6380,6380,6380,0
20240703,203600,0,6380,6380,6380,6380,0
20240703,203500,0,6380,6380,6380,6380,0
20240703,203400,0,6380,6380,6380,6380,0
20240703,203300,0,6380,6380,6380,6380,0
20240703,203200,0,6380,6380,6380,6380,0
20240703,203100,0,6380,6380,6380,6380,0
20240703,203000,0,6380,6380,6380,6380,0
20240703,202900,0,6380,6380,6380,6380,0
20240703,202800,0,6380,6380,6380,6380,0
20240703,202700,0,6380,6380,6380,6380,0
20240703,202600,0,6380,6380,6380,6380,0
20240703,202500,0,6380,6380,6380,6380,0
20240703,202400,0,6380,6380,6380,6380,0
20240703,202300,0,6380,6380,6380,6380,0
20240703,202200,0,6380,6380,6380,6380,0
20240703,202100,0,6380,6380,6380,6380,0
20240703,202000,0,6380,6380,6380,6380,0
20240703,201900,0,6380,6380,6380,6380,0
20240703,201800,0,6380,6380,6380,6380,0
20240703,201700,0,6380,6380,6380,6380,0
20240703,201600,0,6380,6380,6380,6380,0
20240703,201500,0,6380,6380,6380,6380,0
20240703,201400,0,6380,6380,6380,6380,0
20240703,201300,0,6380,6380,6380,6380,0
20240703,201200,0,6380,6380,6380,6380,0
20240703,201100,0,6380,6380,6380,6380,0
20240703,201000,0,6380,6380,6380,6380,0
20240703,200900,0,6380,6380,6380,6380,0
20240703,200800,0,6380,6380,6380,6380,0
20240703,200700,0,6380,6380,6380,6380,0
20240703,200600,0,6380,6380,6380,6380,0
20240703,200500,0,6380,6380,6380,6380,0
20240703,200400,0,6380,6380,6380,6380,0
20240703,200300,0,6380,6380,6380,6380,0
20240703,200200,0,6380,6380,6380,6380,0
20240703,200100,0,6380,6380,6380,6380,0
20240703,200000,0,6380,6380,6380,6380,0
20240703,195900,0,6380,6380,6380,6380,0
20240703,195800,0,6380,6380,6380,6380,0
20240703,195700,0,6380,6380,6380,6380,0
20240703,195600,0,6380,6380,6380,6380,0
20240703,195500,0,6380,6380,6380,6380,0
20240703,195400,0,6380,6380,6380,6380,0
20240703,195300,0,6380,6380,6380,6380,0
20240703,195200,0,6380,6380,6380,6380,0
20240703,195100,0,6380,6380,6380,6380,0
20240703,195000,0,6380,6380,6380,6380,0
20240703,194900,0,6380,6380,6380,6380,0
20240703,194800,0,6380,6380,6380,6380,0
20240703,194700,0,6380,6380,6380,6380,0
20240703,194600,0,6380,6380,6380,6380,0
20240703,194500,0,6380,6380,6380,6380,0
20240703,194400,0,6380,6380,6380,6380,0
20240703,194300,0,6380,6380,6380,6380,0
20240703,194200,0,6380,6380,6380,6380,0
20240703,194100,0,6380,6380,6380,6380,0
20240703,194000,0,6380,6380,6380,6380,0
20240703,193900,0,6380,6380,6380,6380,0
20240703,193800,0,6380,6380,6380,6380,0
20240703,193700,0,6380,6380,6380,6380,0
20240703,193600,0,6380,6380,6380,6380,0
20240703,193500,0,6380,6380,6380,6380,0
20240703,193400,0,6380,6380,6380,6380,0
20240703,193300,0,6380,6380,6380,6380,0
20240703,193200,0,6380,6380,6380,6380,0
20240703,193100,0,6380,6380,6380,6380,0
20240703,193000,0,6380,6380,6380,6380,0
20240703,192900,0,6380,6380,6380,6380,0
20240703,192800,0,6380,6380,6380,6380,0
20240703,192700,0,6380,6380,6380,6380,0
20240703,192600,0,6380,6380,6380,6380,0
20240703,192500,0,6380,6380,6380,6380,0
20240703,192400,0,6380,6380,6380,6380,0
20240703,192300,0,6380,6380,6380,6380,0
20240703,192200,0,6380,6380,6380,6380,0
20240703,192100,0,6380,6380,6380,6380,0
20240703,192000,0,6380,6380,6380,6380,0
20240703,191900,0,6380,6380,6380,6380,0
20240703,191800,0,6380,6380,6380,6380,0
20240703,191700,0,6380,6380,6380,6380,0
20240703,191600,0,6380,6380,6380,6380,0
20240703,191500,0,6380,6380,6380,6380,0
20240703,191400,0,6380,6380,6380,6380,0
20240703,191300,0,6380,6380,6380,6380,0
20240703,191200,0,6380,6380,6380,6380,0
20240703,191100,0,6380,6380,6380,6380,0
20240703,191000,0,6380,6380,6380,6380,0
20240703,190900,0,6380,6380,6380,6380,0
20240703,190800,0,6380,6380,6380,6380,0
20240703,190700,0,6380,6380,6380,6380,0
20240703,190600,0,6380,6380,6380,6380,0
20240703,190500,0,6380,6380,6380,6380,0
20240703,190400,0,6380,6380,6380,6380,0
20240703,190300,0,6380,6380,6380,6380,0
20240703,190200,0,6380,6380,6380,6380,0
20240703,190100,0,6380,6380,6380,6380,0
20240703,190000,0,6380,6380,6380,6380,0
20240703,185900,0,6380,6380,6380,6380,0
20240703,185800,0,6380,6380,6380,6380,0
20240703,185700,0,6380,6380,6380,6380,0
20240703,185600,0,6380,6380,6380,6380,0
20240703,185500,0,6380,6380,6380,6380,0
20240703,185400,0,6380,6380,6380,6380,0
20240703,185300,0,6380,6380,6380,6380,0
20240703,185200,0,6380,6380,6380,6380,0
20240703,185100,0,6380,6380,6380,6380,0
20240703,185000,0,6380,6380,6380,6380,0
20240703,184900,0,6380,6380,6380,6380,0
20240703,184800,0,6380,6380,6380,6380,0
20240703,184700,0,6380,6380,6380,6380,0
20240703,184600,0,6380,6380,6380,6380,0
20240703,184500,0,6380,6380,6380,6380,0
20240703,184400,0,6380,6380,6380,6380,0
20240703,184300,0,6380,6380,6380,6380,0
20240703,184200,0,6380,6380,6380,6380,0
20240703,184100,0,6380,6380,6380,6380,0
20240703,184000,0,6380,6380,6380,6380,0
20240703,183900,0,6380,6380,6380,6380,0
20240703,183800,0,6380,6380,6380,6380,0
20240703,183700,0,6380,6380,6380,6380,0
20240703,183600,0,6380,6380,6380,6380,0
20240703,183500,0,6380,6380,6380,6380,0
20240703,183400,0,6380,6380,6380,6380,0
20240703,183300,0,6380,6380,6380,6380,0
20240703,183200,0,6380,6380,6380,6380,0
20240703,183100,0,6380,6380,6380,6380,0
20240703,183000,0,6380,6380,6380,6380,0
20240703,182900,0,6380,6380,6380,6380,0
20240703,182800,0,6380,6380,6380,6380,0
20240703,182700,0,6380,6380,6380,6380,0
20240703,182600,0,6380,6380,6380,6380,0
20240703,182500,0,6380,6380,6380,6380,0
20240703,182400,0,6380,6380,6380,6380,0
20240703,182300,0,6380,6380,6380,6380,0
20240703,182200,0,6380,6380,6380,6380,0
20240703,182100,0,6380,6380,6380,6380,0
20240703,182000,0,6380,6380,6380,6380,0
20240703,181900,0,6380,6380,6380,6380,0
20240703,181800,0,6380,6380,6380,6380,0
20240703,181700,0,6380,6380,6380,6380,0
20240703,181600,0,6380,6380,6380,6380,0
20240703,181500,0,6380,6380,6380,6380,0
20240703,181400,0,6380,6380,6380,6380,0
20240703,181300,0,6380,6380,6380,6380,0
20240703,181200,0,6380,6380,6380,6380,0
20240703,181100,0,6380,6380,6380,6380,0
20240703,181000,0,6380,6380,6380,6380,0
20240703,180900,0,6380,6380,6380,6380,0
20240703,180800,0,6380,6380,6380,6380,0
20240703,180700,0,6380,6380,6380,6380,0
20240703,180600,0,6380,6380,6380,6380,0
20240703,180500,0,6380,6380,6380,6380,0
20240703,180400,0,6380,6380,6380,6380,0
20240703,180300,0,6380,6380,6380,6380,0
20240703,180200,0,6380,6380,6380,6380,0
20240703,180100,0,6380,6380,6380,6380,0
20240703,180000,0,6380,6380,6380,6380,0
20240703,175900,0,6380,6380,6380,6380,0
20240703,175800,0,6380,6380,6380,6380,0
20240703,175700,0,6380,6380,6380,6380,0
20240703,175600,0,6380,6380,6380,6380,0
20240703,175500,0,6380,6380,6380,6380,0
20240703,175400,0,6380,6380,6380,6380,0
20240703,175300,0,6380,6380,6380,6380,0
20240703,175200,0,6380,6380,6380,6380,0
20240703,175100,0,6380,6380,6380,6380,0
20240703,175000,0,6380,6380,6380,6380,0
20240703,174900,0,6380,6380,6380,6380,0
20240703,174800,0,6380,6380,6380,6380,0
20240703,174700,0,6380,6380,6380,6380,0
20240703,174600,0,6380,6380,6380,6380,0
20240703,174500,0,6380,6380,6380,6380,0
20240703,174400,0,6380,6380,6380,6380,0
20240703,174300,0,6380,6380,6380,6380,0
20240703,174200,0,6380,6380,6380,6380,0
20240703,174100,0,6380,6380,6380,6380,0
20240703,174000,0,6380,6380,6380,6380,0
20240703,173900,0,6380,6380,6380,6380,0
20240703,173800,0,6380,6380,6380,6380,0
20240703,173700,0,6380,6380,6380,6380,0
20240703,173600,0,6380,6380,6380,6380,0
20240703,173500,0,6380,6380,6380,6380,0
20240703,173400,0,6380,6380,6380,6380,0
20240703,173300,0,6380,6380,6380,6380,0
20240703,173200,0,6380,6380,6380,6380,0
20240703,173100,0,6380,6380,6380,6380,0
20240703,173000,0,6380,6380,6380,6380,0
20240703,172900,0,6380,6380,6380,6380,0
20240703,172800,0,6380,6380,6380,6380,0
20240703,172700,0,6380,6380,6380,6380,0
20240703,172600,0,6380,6380,6380,6380,0
20240703,172500,0,6380,6380,6380,6380,0
20240703,172400,0,6380,6380,6380,6380,0
20240703,172300,0,6380,6380,6380,6380,0
20240703,172200,0,6380,6380,6380,6380,0
20240703,172100,0,6380,6380,6380,6380,0
20240703,172000,0,6380,6380,6380,6380,0
20240703,171900,0,6380,6380,6380,6380,0
20240703,171800,0,6380,6380,6380,6380,0
20240703,171700,0,6380,6380,6380,6380,0
20240703,171600,0,6380,6380,6380,6380,0
20240703,171500,0,6380,6380,6380,6380,0
20240703,171400,0,6380,6380,6380,6380,0
20240703,171300,0,6380,6380,6380,6380,0
20240703,171200,0,6380,6380,6380,6380,0
20240703,171100,0,6380,6380,6380,6380,0
20240703,171000,0,6380,6380,6380,6380,0
20240703,170900,0,6380,6380,6380,6380,0
20240703,170800,0,6380,6380,6380,6380,0
20240703,170700,0,6380,6380,6380,6380,0
20240703,170600,0,6380,6380,6380,6380,0
20240703,170500,0,6380,6380,6380,6380,0
20240703,170400,0,6380,6380,6380,6380,0
20240703,170300,0,6380,6380,6380,6380,0
20240703,170200,0,6380,6380,6380,6380,0
20240703,170100,0,6380,6380,6380,6380,0
20240703,170000,0,6380,6380,6380,6380,0
20240703,165900,0,6380,6380,6380,6380,0
20240703,165800,0,6380,6380,6380,6380,0
20240703,165700,0,6380,6380,6380,6380,0
20240703,165600,0,6380,6380,6380,6380,0
20240703,165500,0,6380,6380,6380,6380,0
20240703,165400,0,6380,6380,6380,6380,0
20240703,165300,0,6380,6380,6380,6380,0
20240703,165200,0,6380,6380,6380,6380,0
20240703,165100,0,6380,6380,6380,6380,0
20240703,165000,0,6380,6380,6380,6380,0
20240703,164900,0,6380,6380,6380,6380,0
20240703,164800,0,6380,6380,6380,6380,0
20240703,164700,0,6380,6380,6380,6380,0
20240703,164600,0,6380,6380,6380,6380,0
20240703,164500,0,6380,6380,6380,6380,0
20240703,164400,0,6380,6380,6380,6380,0
20240703,164300,0,6380,6380,6380,6380,0
20240703,164200,0,6380,6380,6380,6380,0
20240703,164100,0,6380,6380,6380,6380,0
20240703,164000,0,6380,6380,6380,6380,0
20240703,163900,0,6380,6380,6380,6380,0
20240703,163800,0,6380,6380,6380,6380,0
20240703,163700,0,6380,6380,6380,6380,0
20240703,163600,0,6380,6380,6380,6380,0
20240703,163500,0,6380,6380,6380,6380,0
20240703,163400,0,6380,6380,6380,6380,0
20240703,163300,0,6380,6380,6380,6380,0
20240703,163200,0,6380,6380,6380,6380,0
20240703,163100,0,6380,6380,6380,6380,0
20240703,163000,0,6380,6380,6380,6380,0
20240703,162900,0,6380,6380,6380,6380,0
20240703,162800,0,6380,6380,6380,6380,0
20240703,162700,0,6380,6380,6380,6380,0
20240703,162600,0,6380,6380,6380,6380,0
20240703,162500,0,6380,6380,6380,6380,0
20240703,162400,0,6380,6380,6380,6380,0
20240703,162300,0,6380,6380,6380,6380,0
20240703,162200,0,6380,6380,6380,6380,0
20240703,162100,0,6380,6380,6380,6380,0
20240703,162000,0,6380,6380,6380,6380,0
20240703,161900,0,6380,6380,6380,6380,0
20240703,161800,0,6380,6380,6380,6380,0
20240703,161700,0,6380,6380,6380,6380,0
20240703,161600,0,6380,6380,6380,6380,0
20240703,161500,0,6380,6380,6380,6380,0
20240703,161400,0,6380,6380,6380,6380,0
20240703,161300,0,6380,6380,6380,6380,0
20240703,161200,0,6380,6380,6380,6380,0
20240703,161100,0,6380,6380,6380,6380,0
20240703,161000,0,6380,6380,6380,6380,0
20240703,160900,0,6380,6380,6380,6380,0
20240703,160800,0,6380,6380,6380,6380,0
20240703,160700,0,6380,6380,6380,6380,0
20240703,160600,0,6380,6380,6380,6380,0
20240703,160500,0,6380,6380,6380,6380,0
20240703,160400,0,6380,6380,6380,6380,0
20240703,160300,0,6380,6380,6380,6380,0
20240703,160200,0,6380,6380,6380,6380,0
20240703,160100,0,6380,6380,6380,6380,0
20240703,160000,0,6380,6380,6380,6380,0
20240703,155900,0,6380,6380,6380,6380,0
20240703,155800,0,6380,6380,6380,6380,0
20240703,155700,0,6380,6380,6380,6380,0
20240703,155600,0,6380,6380,6380,6380,0
20240703,155500,0,6380,6380,6380,6380,0
20240703,155400,0,6380,6380,6380,6380,0
20240703,155300,0,6380,6380,6380,6380,0
20240703,155200,0,6380,6380,6380,6380,0
20240703,155100,0,6380,6380,6380,6380,0
20240703,155000,0,6380,6380,6380,6380,0
20240703,154900,0,6380,6380,6380,6380,0
20240703,154800,0,6380,6380,6380,6380,0
20240703,154700,0,6380,6380,6380,6380,0
20240703,154600,0,6380,6380,6380,6380,0
20240703,154500,0,6380,6380,6380,6380,0
20240703,154400,0,6380,6380,6380,6380,0
20240703,154300,0,6380,6380,6380,6380,0
20240703,154200,0,6380,6380,6380,6380,0
20240703,154100,0,6380,6380,6380,6380,0
20240703,154000,0,6380,6380,6380,6380,0
20240703,153900,0,6380,6380,6380,6380,0
20240703,153800,0,6380,6380,6380,6380,0
20240703,153700,0,6380,6380,6380,6380,0
20240703,153600,0,6380,6380,6380,6380,0
20240703,153500,0,6380,6380,6380,6380,0
20240703,153400,0,6380,6380,6380,6380,0
20240703,153300,0,6380,6380,6380,6380,0
20240703,153200,0,6380,6380,6380,6380,0
20240703,153100,0,6380,6380,6380,6380,0
20240703,153000,0,6380,6380,6380,6380,0
20240703,152900,0,6380,6380,6380,6380,0
20240703,152800,0,6380,6380,6380,6380,0
20240703,152700,0,6380,6380,6380,6380,0
20240703,152600,0,6380,6380,6380,6380,0
20240703,152500,0,6380,6380,6380,6380,0
20240703,152400,0,6380,6380,6380,6380,0
20240703,152300,0,6380,6380,6380,6380,0
20240703,152200,0,6380,6380,6380,6380,0
20240703,152100,0,6380,6380,6380,6380,0
20240703,152000,0,6380,6380,6380,6380,0
20240703,151900,0,6380,6380,6380,6380,0
20240703,151800,0,6380,6380,6380,6380,0
20240703,151700,0,6380,6380,6380,6380,0
20240703,151600,0,6380,6380,6380,6380,0
20240703,151500,0,6380,6380,6380,6380,0
20240703,151400,0,6380,6380,6380,6380,0
20240703,151300,0,6380,6380,6380,6380,0
20240703,151200,0,6380,6380,6380,6380,0
20240703,151100,0,6380,6380,6380,6380,0
20240703,151000,0,6380,6380,6380,6380,0
20240703,150900,0,6380,6380,6380,6380,0
20240703,150800,0,6380,6380,6380,6380,0
20240703,150700,0,6380,6380,6380,6380,0
20240703,150600,0,6380,6380,6380,6380,0
20240703,150500,0,6380,6380,6380,6380,0
20240703,150400,0,6380,6380,6380,6380,0
20240703,150300,0,6380,6380,6380,6380,0
20240703,150200,0,6380,6380,6380,6380,0
20240703,150100,0,6380,6380,6380,6380,0
20240703,150000,0,6380,6380,6380,6380,0
20240703,145900,0,6380,6380,6380,6380,0
20240703,145800,0,6380,6380,6380,6380,0
20240703,145700,0,6380,6380,6380,6380,0
20240703,145600,0,6380,6380,6380,6380,0
20240703,145500,0,6380,6380,6380,6380,0
20240703,145400,0,6380,6380,6380,6380,0
20240703,145300,0,6380,6380,6380,6380,0
20240703,145200,0,6380,6380,6380,6380,0
20240703,145100,0,6380,6380,6380,6380,0
20240703,145000,0,6380,6380,6380,6380,0
20240703,144900,0,6380,6380,6380,6380,0
20240703,144800,0,6380,6380,6380,6380,0
20240703,144700,0,6380,6380,6380,6380,0
20240703,144600,0,6380,6380,6380,6380,0
20240703,144500,0,6380,6380,6380,6380,0
20240703,144400,0,6380,6380,6380,6380,0
20240703,144300,0,6380,6380,6380,6380,0
20240703,144200,0,6380,6380,6380,6380,0
20240703,144100,0,6380,6380,6380,6380,0
20240703,144000,0,6380,6380,6380,6380,0
20240703,143900,0,6380,6380,6380,6380,0
20240703,143800,0,6380,6380,6380,6380,0
20240703,143700,0,6380,6380,6380,6380,0
20240703,143600,0,6380,6380,6380,6380,0
20240703,143500,0,6380,6380,6380,6380,0
20240703,143400,0,6380,6380,6380,6380,0
20240703,143300,0,6380,6380,6380,6380,0
20240703,143200,0,6380,6380,6380,6380,0
20240703,143100,0,6380,6380,6380,6380,0
20240703,143000,0,6380,6380,6380,6380,0
20240703,142900,0,6380,6380,6380,6380,0
20240703,142800,0,6380,6380,6380,6380,0
20240703,142700,0,6380,6380,6380,6380,0
20240703,142600,0,6380,6380,6380,6380,0
20240703,142500,0,6380,6380,6380,6380,0
20240703,142400,0,6380,6380,6380,6380,0
20240703,142300,0,6380,6380,6380,6380,0
20240703,142200,0,6380,6380,6380,6380,0
20240703,142100,0,6380,6380,6380,6380,0
20240703,142000,0,6380,6380,6380,6380,0
20240703,141900,0,6380,6380,6380,6380,0
20240703,141800,0,6380,6380,6380,6380,0
20240703,141700,0,6380,6380,6380,6380,0
20240703,141600,0,6380,6380,6380,6380,0
20240703,141500,0,6380,6380,6380,6380,0
20240703,141400,0,6380,6380,6380,6380,0
20240703,141300,0,6380,6380,6380,6380,0
20240703,141200,0,6380,6380,6380,6380,0
20240703,141100,0,6380,6380,6380,6380,0
20240703,141000,0,6380,6380,6380,6380,0
20240703,140900,0,6380,6380,6380,6380,0
20240703,140800,0,6380,6380,6380,6380,0
20240703,140700,0,6380,6380,6380,6380,0
20240703,140600,0,6380,6380,6380,6380,0
20240703,140500,0,6380,6380,6380,6380,0
20240703,140400,0,6380,6380,6380,6380,0
20240703,140300,0,6380,6380,6380,6380,0
20240703,140200,0,6380,6380,6380,6380,0
20240703,140100,0,6380,6380,6380,6380,0
20240703,140000,0,6380,6380,6380,6380,0
20240703,135900,0,6380,6380,6380,6380,0
20240703,135800,0,6380,6380,6380,6380,0
20240703,135700,0,6380,6380,6380,6380,0
20240703,135600,0,6380,6380,6380,6380,0
20240703,135500,0,6380,6380,6380,6380,0
20240703,135400,0,6380,6380,6380,6380,0
20240703,135300,0,6380,6380,6380,6380,0
20240703,135200,0,6380,6380,6380,6380,0
20240703,135100,0,6380,6380,6380,6380,0
20240703,135000,0,6380,6380,6380,6380,0
20240703,134900,0,6380,6380,6380,6380,0
20240703,134800,0,6380,6380,6380,6380,0
20240703,134700,0,6380,6380,6380,6380,0
20240703,134600,0,6380,6380,6380,6380,0
20240703,134500,0,6380,6380,6380,6380,0
20240703,134400,0,6380,6380,6380,6380,0
20240703,134300,0,6380,6380,6380,6380,0
20240703,134200,0,6380,6380,6380,6380,0
20240703,134100,0,6380,6380,6380,6380,0
20240703,134000,0,6380,6380,6380,6380,0
20240703,133900,0,6380,6380,6380,6380,0
20240703,133800,0,6380,6380,6380,6380,0
20240703,133700,0,6380,6380,6380,6380,0
20240703,133600,0,6380,6380,6380,6380,0
20240703,133500,0,6380,6380,6380,6380,0
20240703,133400,0,6380,6380,6380,6380,0
20240703,133300,0,6380,6380,6380,6380,0
20240703,133200,0,6380,6380,6380,6380,0
20240703,133100,0,6380,6380,6380,6380,0
20240703,133000,0,6380,6380,6380,6380,0
20240703,132900,0,6380,6380,6380,6380,0
20240703,132800,0,6380,6380,6380,6380,0
20240703,132700,0,6380,6380,6380,6380,0
20240703,132600,0,6380,6380,6380,6380,0
20240703,132500,0,6380,6380,6380,6380,0
20240703,132400,0,6380,6380,6380,6380,0
20240703,132300,0,6380,6380,6380,6380,0
20240703,132200,0,6380,6380,6380,6380,0
20240703,132100,0,6380,6380,6380,6380,0
20240703,132000,0,6380,6380,6380,6380,0
20240703,131900,0,6380,6380,6380,6380,0
20240703,131800,0,6380,6380,6380,6380,0
20240703,131700,0,6380,6380,6380,6380,0
20240703,131600,0,6380,6380,6380,6380,0
20240703,131500,0,6380,6380,6380,6380,0
20240703,131400,0,6380,6380,6380,6380,0
20240703,131300,0,6380,6380,6380,6380,0
20240703,131200,0,6380,6380,6380,6380,0
20240703,131100,0,6380,6380,6380,6380,0
20240703,131000,0,6380,6380,6380,6380,0
20240703,130900,0,6380,6380,6380,6380,0
20240703,130800,0,6380,6380,6380,6380,0
20240703,130700,0,6380,6380,6380,6380,0
20240703,130600,0,6380,6380,6380,6380,0
20240703,130500,0,6380,6380,6380,6380,0
20240703,130400,0,6380,6380,6380,6380,0
20240703,130300,0,6380,6380,6380,6380,0
20240703,130200,0,6380,6380,6380,6380,0
20240703,130100,0,6380,6380,6380,6380,0
20240703,130000,0,6380,6380,6380,6380,0
20240703,125900,0,6380,6380,6380,6380,0
20240703,125800,0,6380,6380,6380,6380,0
20240703,125700,0,6380,6380,6380,6380,0
20240703,125600,0,6380,6380,6380,6380,0
20240703,125500,0,6380,6380,6380,6380,0
20240703,125400,0,6380,6380,6380,6380,0
20240703,125300,0,6380,6380,6380,6380,0
20240703,125200,0,6380,6380,6380,6380,0
20240703,125100,0,6380,6380,6380,6380,0
20240703,125000,0,6380,6380,6380,6380,0
20240703,124900,0,6380,6380,6380,6380,0
20240703,124800,0,6380,6380,6380,6380,0
20240703,124700,0,6380,6380,6380,6380,0
20240703,124600,0,6380,6380,6380,6380,0
20240703,124500,0,6380,6380,6380,6380,0
20240703,124400,0,6380,6380,6380,6380,0
20240703,124300,0,6380,6380,6380,6380,0
20240703,124200,0,6380,6380,6380,6380,0
20240703,124100,0,6380,6380,6380,6380,0
20240703,124000,0,6380,6380,6380,6380,0
20240703,123900,0,6380,6380,6380,6380,0
20240703,123800,0,6380,6380,6380,6380,0
20240703,123700,0,6380,6380,6380,6380,0
20240703,123600,0,6380,6380,6380,6380,0
20240703,123500,0,6380,6380,6380,6380,0
20240703,123400,0,6380,6380,6380,6380,0
20240703,123300,0,6380,6380,6380,6380,0
20240703,123200,0,6380,6380,6380,6380,0
20240703,123100,0,6380,6380,6380,6380,0
20240703,123000,0,6380,6380,6380,6380,0
20240703,122900,0,6380,6380,6380,6380,0
20240703,122800,0,6380,6380,6380,6380,0
20240703,122700,0,6380,6380,6380,6380,0
20240703,122600,0,6380,6380,6380,6380,0
20240703,122500,0,6380,6380,6380,6380,0
20240703,122400,0,6380,6380,6380,6380,0
20240703,122300,0,6380,6380,6380,6380,0
20240703,122200,0,6380,6380,6380,6380,0
20240703,122100,0,6380,6380,6380,6380,0
20240703,122000,0,6380,6380,6380,6380,0
20240703,121900,0,6380,6380,6380,6380,0
20240703,121800,0,6380,6380,6380,6380,0
20240703,121700,0,6380,6380,6380,6380,0
20240703,121600,0,6380,6380,6380,6380,0
20240703,121500,0,6380,6380,6380,6380,0
20240703,121400,0,6380,6380,6380,6380,0
20240703,121300,0,6380,6380,6380,6380,0
20240703,121200,0,6380,6380,6380,6380,0
20240703,121100,0,6380,6380,6380,6380,0
20240703,121000,0,6380,6380,6380,6380,0
20240703,120900,0,6380,6380,6380,6380,0
20240703,120800,0,6380,6380,6380,6380,0
20240703,120700,0,6380,6380,6380,6380,0
20240703,120600,0,6380,6380,6380,6380,0
20240703,120500,0,6380,6380,6380,6380,0
20240703,120400,0,6380,6380,6380,6380,0
20240703,120300,0,6380,6380,6380,6380,0
20240703,120200,0,6380,6380,6380,6380,0
20240703,120100,0,6380,6380,6380,6380,0
20240703,120000,0,6380,6380,6380,6380,0
20240703,115900,0,6380,6380,6380,6380,0
20240703,115800,0,6380,6380,6380,6380,0
20240703,115700,0,6380,6380,6380,6380,0
20240703,115600,0,6380,6380,6380,6380,0
20240703,115500,0,6380,6380,6380,6380,0
20240703,115400,0,6380,6380,6380,6380,0
20240703,115300,0,6380,6380,6380,6380,0
20240703,115200,0,6380,6380,6380,6380,0
20240703,115100,0,6380,6380,6380,6380,0
20240703,115000,0,6380,6380,6380,6380,0
20240703,114900,0,6380,6380,6380,6380,0
20240703,114800,0,6380,6380,6380,6380,0
20240703,114700,0,6380,6380,6380,6380,0
20240703,114600,0,6380,6380,6380,6380,0
20240703,114500,0,6380,6380,6380,6380,0
20240703,114400,0,6380,6380,6380,6380,0
20240703,114300,0,6380,6380,6380,6380,0
20240703,114200,0,6380,6380,6380,6380,0
20240703,114100,0,6380,6380,6380,6380,0
20240703,114000,0,6380,6380,6380,6380,0
20240703,113900,0,6380,6380,6380,6380,0
20240703,113800,0,6380,6380,6380,6380,0
20240703,113700,0,6380,6380,6380,6380,0
20240703,113600,0,6380,6380,6380,6380,0
20240703,113500,0,6380,6380,6380,6380,0
20240703,113400,0,6380,6380,6380,6380,0
20240703,113300,0,6380,6380,6380,6380,0
20240703,113200,0,6380,6380,6380,6380,0
20240703,113100,0,6380,6380,6380,6380,0
20240703,113000,0,6380,6380,6380,6380,0
20240703,112900,0,6380,6380,6380,6380,0
20240703,112800,0,6380,6380,6380,6380,0
20240703,112700,0,6380,6380,6380,6380,0
20240703,112600,0,6380,6380,6380,6380,0
20240703,112500,0,6380,6380,6380,6380,0
20240703,112400,0,6380,6380,6380,6380,0
20240703,112300,0,6380,6380,6380,6380,0
20240703,112200,0,6380,6380,6380,6380,0
20240703,112100,0,6380,6380,6380,6380,0
20240703,112000,0,6380,6380,6380,6380,0
20240703,111900,0,6380,6380,6380,6380,0
20240703,111800,0,6380,6380,6380,6380,0
20240703,111700,0,6380,6380,6380,6380,0
20240703,111600,0,6380,6380,6380,6380,0
20240703,111500,0,6380,6380,6380,6380,0
20240703,111400,0,6380,6380,6380,6380,0
20240703,111300,0,6380,6380,6380,6380,0
20240703,111200,0,6380,6380,6380,6380,0
20240703,111100,0,6380,6380,6380,6380,0
20240703,111000,0,6380,6380,6380,6380,0
20240703,110900,0,6380,6380,6380,6380,0
20240703,110800,0,6380,6380,6380,6380,0
20240703,110700,0,6380,6380,6380,6380,0
20240703,110600,0,6380,6380,6380,6380,0
20240703,110500,0,6380,6380,6380,6380,0
20240703,110400,0,6380,6380,6380,6380,0
20240703,110300,0,6380,6380,6380,6380,0
20240703,110200,0,6380,6380,6380,6380,0
20240703,110100,0,6380,6380,6380,6380,0
20240703,110000,0,6380,6380,6380,6380,0
20240703,105900,0,6380,6380,6380,6380,0
20240703,105800,0,6380,6380,6380,6380,0
20240703,105700,0,6380,6380,6380,6380,0
20240703,105600,0,6380,6380,6380,6380,0
20240703,105500,0,6380,6380,6380,6380,0
20240703,105400,0,6380,6380,6380,6380,0
20240703,105300,0,6380,6380,6380,6380,0
20240703,105200,0,6380,6380,6380,6380,0
20240703,105100,0,6380,6380,6380,6380,0
20240703,105000,0,6380,6380,6380,6380,0
20240703,104900,0,6380,6380,6380,6380,0
20240703,104800,0,6380,6380,6380,6380,0
20240703,104700,0,6380,6380,6380,6380,0
20240703,104600,0,6380,6380,6380,6380,0
20240703,104500,0,6380,6380,6380,6380,0
20240703,104400,0,6380,6380,6380,6380,0
20240703,104300,0,6380,6380,6380,6380,0
20240703,104200,0,6380,6380,6380,6380,0
20240703,104100,0,6380,6380,6380,6380,0
20240703,104000,0,6380,6380,6380,6380,0
20240703,103900,0,6380,6380,6380,6380,0
20240703,103800,0,6380,6380,6380,6380,0
20240703,103700,0,6380,6380,6380,6380,0
20240703,103600,0,6380,6380,6380,6380,0
20240703,103500,0,6380,6380,6380,6380,0
20240703,103400,0,6380,6380,6380,6380,0
20240703,103300,0,6380,6380,6380,6380,0
20240703,103200,0,6380,6380,6380,6380,0
20240703,103100,0,6380,6380,6380,6380,0
20240703,103000,0,6380,6380,6380,6380,0
20240703,102900,0,6380,6380,6380,6380,0
20240703,102800,0,6380,6380,6380,6380,0
20240703,102700,0,6380,6380,6380,6380,0
20240703,102600,0,6380,6380,6380,6380,0
20240703,102500,0,6380,6380,6380,6380,0
20240703,102400,0,6380,6380,6380,6380,0
20240703,102300,0,6380,6380,6380,6380,0
20240703,102200,0,6380,6380,6380,6380,0
20240703,102100,0,6380,6380,6380,6380,0
20240703,102000,0,6380,6380,6380,6380,0
20240703,101900,0,6380,6380,6380,6380,0
20240703,101800,0,6380,6380,6380,6380,0
20240703,101700,0,6380,6380,6380,6380,0
20240703,101600,0,6380,6380,6380,6380,0
20240703,101500,0,6380,6380,6380,6380,0
20240703,101400,0,6380,6380,6380,6380,0
20240703,101300,0,6380,6380,6380,6380,0
20240703,101200,0,6380,6380,6380,6380,0
20240703,101100,0,6380,6380,6380,6380,0
20240703,101000,0,6380,6380,6380,6380,0
20240703,100900,0,6380,6380,6380,6380,0
20240703,100800,0,6380,6380,6380,6380,0
20240703,100700,0,6380,6380,6380,6380,0
20240703,100600,0,6380,6380,6380,6380,0
20240703,100500,0,6380,6380,6380,6380,0
20240703,100400,0,6380,6380,6380,6380,0
20240703,100300,0,6380,6380,6380,6380,0
20240703,100200,0,6380,6380,6380,6380,0
20240703,100100,0,6380,6380,6380,6380,0
20240703,100000,0,6380,6380,6380,6380,0
20240703,095900,0,6380,6380,6380,6380,0
20240703,095800,0,6380,6380,6380,6380,0
20240703,095700,0,6380,6380,6380,6380,0
20240703,095600,0,6380,6380,6380,6380,0
20240703,095500,0,6380,6380,6380,6380,0
20240703,095400,0,6380,6380,6380,6380,0
20240703,095300,0,6380,6380,6380,6380,0
20240703,095200,0,6380,6380,6380,6380,0
20240703,095100,0,6380,6380,6380,6380,0
20240703,095000,0,6380,6380,6380,6380,0
20240703,094900,0,6380,6380,6380,6380,0
20240703,094800,0,6380,6380,6380,6380,0
20240703,094700,0,6380,6380,6380,6380,0
20240703,094600,0,6380,6380,6380,6380,0
20240703,094500,0,6380,6380,6380,6380,0
20240703,094400,0,6380,6380,6380,6380,0
20240703,094300,0,6380,6380,6380,6380,0
20240703,094200,0,6380,6380,6380,6380,0
20240703,094100,0,6380,6380,6380,6380,0
20240703,094000,0,6380,6380,6380,6380,0
20240703,093900,0,6380,6380,6380,6380,0
20240703,093800,0,6380,6380,6380,6380,0
20240703,093700,0,6380,6380,6380,6380,0
20240703,093600,0,6380,6380,6380,6380,0
20240703,093500,0,6380,6380,6380,6380,0
20240703,093400,0,6380,6380,6380,6380,0
20240703,093300,0,6380,6380,6380,6380,0
20240703,093200,0,6380,6380,6380,6380,0
20240703,093100,0,6380,6380,6380,6380,0
20240703,093000,0,6380,6380,6380,6380,0
20240703,092900,0,6380,6380,6380,6380,0
20240703,092800,0,6380,6380,6380,6380,0
20240703,092700,0,6380,6380,6380,6380,0
20240703,092600,0,6380,6380,6380,6380,0
20240703,092500,0,6380,6380,6380,6380,0
20240703,092400,0,6380,6380,6380,6380,0
20240703,092300,0,6380,6380,6380,6380,0
20240703,092200,0,6380,6380,6380,6380,0
20240703,092100,0,6380,6380,6380,6380,0
20240703,092000,0,6380,6380,6380,6380,0
20240703,091900,0,6380,6380,6380,6380,0
20240703,091800,0,6380,6380,6380,6380,0
20240703,091700,0,6380,6380,6380,6380,0
20240703,091600,0,6380,6380,6380,6380,0
20240703,091500,0,6380,6380,6380,6380,0
20240703,091400,0,6380,6380,6380,6380,0
20240703,091300,0,6380,6380,6380,6380,0
20240703,091200,0,6380,6380,6380,6380,0
20240703,091100,0,6380,6380,6380,6380,0
20240703,091000,0,6380,6380,6380,6380,0
20240703,090900,0,6380,6380,6380,6380,0
20240703,090800,0,6380,6380,6380,6380,0
20240703,090700,0,6380,6380,6380,6380,0
20240703,090600,0,6380,6380,6380,6380,0
20240703,090500,0,6380,6380,6380,6380,0
20240703,090400,0,6380,6380,6380,6380,0
20240703,090300,0,6380,6380,6380,6380,0
20240703,090200,0,6380,6380,6380,6380,0
20240703,090100,0,6380,6380,6380,6380,0
20240703,090000,0,6380,6380,6380,6380,0