KissMeData/354390/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,211100,153360,5590,5590,5590,5590,1
20240719,211000,153360,5590,5590,5590,5590,0
20240719,210900,153360,5590,5590,5590,5590,0
20240719,210800,153360,5590,5590,5590,5590,0
20240719,210700,153360,5590,5590,5590,5590,0
20240719,210600,153360,5590,5590,5590,5590,0
20240719,210500,153360,5590,5590,5590,5590,0
20240719,210400,153360,5590,5590,5590,5590,0
20240719,210300,153360,5590,5590,5590,5590,0
20240719,210200,153360,5590,5590,5590,5590,0
20240719,210100,153360,5590,5590,5590,5590,0
20240719,210000,153360,5590,5590,5590,5590,0
20240719,205900,153360,5590,5590,5590,5590,0
20240719,205800,153360,5590,5590,5590,5590,0
20240719,205700,153360,5590,5590,5590,5590,0
20240719,205600,153360,5590,5590,5590,5590,0
20240719,205500,153360,5590,5590,5590,5590,0
20240719,205400,153360,5590,5590,5590,5590,0
20240719,205300,153360,5590,5590,5590,5590,0
20240719,205200,153360,5590,5590,5590,5590,0
20240719,205100,153360,5590,5590,5590,5590,0
20240719,205000,153360,5590,5590,5590,5590,0
20240719,204900,153360,5590,5590,5590,5590,0
20240719,204800,153360,5590,5590,5590,5590,0
20240719,204700,153360,5590,5590,5590,5590,0
20240719,204600,153360,5590,5590,5590,5590,0
20240719,204500,153360,5590,5590,5590,5590,0
20240719,204400,153360,5590,5590,5590,5590,0
20240719,204300,153360,5590,5590,5590,5590,0
20240719,204200,153360,5590,5590,5590,5590,0
20240719,204100,153360,5590,5590,5590,5590,1
20240719,204000,153360,5590,5590,5590,5590,0
20240719,203900,153360,5590,5590,5590,5590,0
20240719,203800,153360,5590,5590,5590,5590,0
20240719,203700,153360,5590,5590,5590,5590,0
20240719,203600,153360,5590,5590,5590,5590,0
20240719,203500,153360,5590,5590,5590,5590,0
20240719,203400,153360,5590,5590,5590,5590,0
20240719,203300,153360,5590,5590,5590,5590,0
20240719,203200,153360,5590,5590,5590,5590,0
20240719,203100,153360,5590,5590,5590,5590,0
20240719,203000,153360,5590,5590,5590,5590,0
20240719,202900,153360,5590,5590,5590,5590,0
20240719,202800,153360,5590,5590,5590,5590,0
20240719,202700,153360,5590,5590,5590,5590,0
20240719,202600,153360,5590,5590,5590,5590,0
20240719,202500,153360,5590,5590,5590,5590,0
20240719,202400,153360,5590,5590,5590,5590,0
20240719,202300,153360,5590,5590,5590,5590,0
20240719,202200,153360,5590,5590,5590,5590,0
20240719,202100,153360,5590,5590,5590,5590,0
20240719,202000,153360,5590,5590,5590,5590,0
20240719,201900,153360,5590,5590,5590,5590,0
20240719,201800,153360,5590,5590,5590,5590,0
20240719,201700,153360,5590,5590,5590,5590,0
20240719,201600,153360,5590,5590,5590,5590,0
20240719,201500,153360,5590,5590,5590,5590,0
20240719,201400,153360,5590,5590,5590,5590,0
20240719,201300,153360,5590,5590,5590,5590,0
20240719,201200,153360,5590,5590,5590,5590,0
20240719,201100,153360,5590,5590,5590,5590,1
20240719,201000,153360,5590,5590,5590,5590,0
20240719,200900,153360,5590,5590,5590,5590,0
20240719,200800,153360,5590,5590,5590,5590,0
20240719,200700,153360,5590,5590,5590,5590,0
20240719,200600,153360,5590,5590,5590,5590,0
20240719,200500,153360,5590,5590,5590,5590,0
20240719,200400,153360,5590,5590,5590,5590,0
20240719,200300,153360,5590,5590,5590,5590,0
20240719,200200,153360,5590,5590,5590,5590,0
20240719,200100,153360,5590,5590,5590,5590,0
20240719,200000,153360,5590,5590,5590,5590,0
20240719,195900,153360,5590,5590,5590,5590,0
20240719,195800,153360,5590,5590,5590,5590,0
20240719,195700,153360,5590,5590,5590,5590,0
20240719,195600,153360,5590,5590,5590,5590,0
20240719,195500,153360,5590,5590,5590,5590,0
20240719,195400,153360,5590,5590,5590,5590,0
20240719,195300,153360,5590,5590,5590,5590,0
20240719,195200,153360,5590,5590,5590,5590,0
20240719,195100,153360,5590,5590,5590,5590,0
20240719,195000,153360,5590,5590,5590,5590,0
20240719,194900,153360,5590,5590,5590,5590,0
20240719,194800,153360,5590,5590,5590,5590,0
20240719,194700,153360,5590,5590,5590,5590,0
20240719,194600,153360,5590,5590,5590,5590,0
20240719,194500,153360,5590,5590,5590,5590,0
20240719,194400,153360,5590,5590,5590,5590,0
20240719,194300,153360,5590,5590,5590,5590,0
20240719,194200,153360,5590,5590,5590,5590,0
20240719,194100,153360,5590,5590,5590,5590,1
20240719,194000,153360,5590,5590,5590,5590,0
20240719,193900,153360,5590,5590,5590,5590,0
20240719,193800,153360,5590,5590,5590,5590,0
20240719,193700,153360,5590,5590,5590,5590,0
20240719,193600,153360,5590,5590,5590,5590,0
20240719,193500,153360,5590,5590,5590,5590,0
20240719,193400,153360,5590,5590,5590,5590,0
20240719,193300,153360,5590,5590,5590,5590,0
20240719,193200,153360,5590,5590,5590,5590,0
20240719,193100,153360,5590,5590,5590,5590,0
20240719,193000,153360,5590,5590,5590,5590,0
20240719,192900,153360,5590,5590,5590,5590,0
20240719,192800,153360,5590,5590,5590,5590,0
20240719,192700,153360,5590,5590,5590,5590,0
20240719,192600,153360,5590,5590,5590,5590,0
20240719,192500,153360,5590,5590,5590,5590,0
20240719,192400,153360,5590,5590,5590,5590,0
20240719,192300,153360,5590,5590,5590,5590,0
20240719,192200,153360,5590,5590,5590,5590,0
20240719,192100,153360,5590,5590,5590,5590,0
20240719,192000,153360,5590,5590,5590,5590,0
20240719,191900,153360,5590,5590,5590,5590,0
20240719,191800,153360,5590,5590,5590,5590,0
20240719,191700,153360,5590,5590,5590,5590,0
20240719,191600,153360,5590,5590,5590,5590,0
20240719,191500,153360,5590,5590,5590,5590,0
20240719,191400,153360,5590,5590,5590,5590,0
20240719,191300,153360,5590,5590,5590,5590,0
20240719,191200,153360,5590,5590,5590,5590,0
20240719,191100,153360,5590,5590,5590,5590,1
20240719,191000,153360,5590,5590,5590,5590,0
20240719,190900,153360,5590,5590,5590,5590,0
20240719,190800,153360,5590,5590,5590,5590,0
20240719,190700,153360,5590,5590,5590,5590,0
20240719,190600,153360,5590,5590,5590,5590,0
20240719,190500,153360,5590,5590,5590,5590,0
20240719,190400,153360,5590,5590,5590,5590,0
20240719,190300,153360,5590,5590,5590,5590,0
20240719,190200,153360,5590,5590,5590,5590,0
20240719,190100,153360,5590,5590,5590,5590,0
20240719,190000,153360,5590,5590,5590,5590,0
20240719,185900,153360,5590,5590,5590,5590,0
20240719,185800,153360,5590,5590,5590,5590,0
20240719,185700,153360,5590,5590,5590,5590,0
20240719,185600,153360,5590,5590,5590,5590,0
20240719,185500,153360,5590,5590,5590,5590,0
20240719,185400,153360,5590,5590,5590,5590,0
20240719,185300,153360,5590,5590,5590,5590,0
20240719,185200,153360,5590,5590,5590,5590,0
20240719,185100,153360,5590,5590,5590,5590,0
20240719,185000,153360,5590,5590,5590,5590,0
20240719,184900,153360,5590,5590,5590,5590,0
20240719,184800,153360,5590,5590,5590,5590,0
20240719,184700,153360,5590,5590,5590,5590,0
20240719,184600,153360,5590,5590,5590,5590,0
20240719,184500,153360,5590,5590,5590,5590,0
20240719,184400,153360,5590,5590,5590,5590,0
20240719,184300,153360,5590,5590,5590,5590,0
20240719,184200,153360,5590,5590,5590,5590,0
20240719,184100,153360,5590,5590,5590,5590,1
20240719,184000,153360,5590,5590,5590,5590,0
20240719,183900,153360,5590,5590,5590,5590,0
20240719,183800,153360,5590,5590,5590,5590,0
20240719,183700,153360,5590,5590,5590,5590,0
20240719,183600,153360,5590,5590,5590,5590,0
20240719,183500,153360,5590,5590,5590,5590,0
20240719,183400,153360,5590,5590,5590,5590,0
20240719,183300,153360,5590,5590,5590,5590,0
20240719,183200,153360,5590,5590,5590,5590,0
20240719,183100,153360,5590,5590,5590,5590,0
20240719,183000,153360,5590,5590,5590,5590,0
20240719,182900,153360,5590,5590,5590,5590,0
20240719,182800,153360,5590,5590,5590,5590,0
20240719,182700,153360,5590,5590,5590,5590,0
20240719,182600,153360,5590,5590,5590,5590,0
20240719,182500,153360,5590,5590,5590,5590,0
20240719,182400,153360,5590,5590,5590,5590,0
20240719,182300,153360,5590,5590,5590,5590,0
20240719,182200,153360,5590,5590,5590,5590,0
20240719,182100,153360,5590,5590,5590,5590,0
20240719,182000,153360,5590,5590,5590,5590,0
20240719,181900,153360,5590,5590,5590,5590,0
20240719,181800,153360,5590,5590,5590,5590,0
20240719,181700,153360,5590,5590,5590,5590,0
20240719,181600,153360,5590,5590,5590,5590,0
20240719,181500,153360,5590,5590,5590,5590,0
20240719,181400,153360,5590,5590,5590,5590,0
20240719,181300,153360,5590,5590,5590,5590,0
20240719,181200,153360,5590,5590,5590,5590,0
20240719,181100,153360,5590,5590,5590,5590,1
20240719,181000,153360,5590,5590,5590,5590,0
20240719,180900,153360,5590,5590,5590,5590,0
20240719,180800,153360,5590,5590,5590,5590,0
20240719,180700,153360,5590,5590,5590,5590,0
20240719,180600,153360,5590,5590,5590,5590,0
20240719,180500,153360,5590,5590,5590,5590,0
20240719,180400,153360,5590,5590,5590,5590,0
20240719,180300,153360,5590,5590,5590,5590,0
20240719,180200,153360,5590,5590,5590,5590,0
20240719,180100,153360,5590,5590,5590,5590,0
20240719,180000,153360,5590,5590,5590,5590,0
20240719,175900,153360,5590,5590,5590,5590,0
20240719,175800,153360,5590,5590,5590,5590,0
20240719,175700,153360,5590,5590,5590,5590,0
20240719,175600,153360,5590,5590,5590,5590,0
20240719,175500,153360,5590,5590,5590,5590,0
20240719,175400,153360,5590,5590,5590,5590,0
20240719,175300,153360,5590,5590,5590,5590,0
20240719,175200,153360,5590,5590,5590,5590,0
20240719,175100,153360,5590,5590,5590,5590,0
20240719,175000,153360,5590,5590,5590,5590,0
20240719,174900,153360,5590,5590,5590,5590,0
20240719,174800,153360,5590,5590,5590,5590,0
20240719,174700,153360,5590,5590,5590,5590,0
20240719,174600,153360,5590,5590,5590,5590,0
20240719,174500,153360,5590,5590,5590,5590,0
20240719,174400,153360,5590,5590,5590,5590,0
20240719,174300,153360,5590,5590,5590,5590,0
20240719,174200,153360,5590,5590,5590,5590,0
20240719,174100,153360,5590,5590,5590,5590,1
20240719,174000,153360,5590,5590,5590,5590,0
20240719,173900,153360,5590,5590,5590,5590,0
20240719,173800,153360,5590,5590,5590,5590,0
20240719,173700,153360,5590,5590,5590,5590,0
20240719,173600,153360,5590,5590,5590,5590,0
20240719,173500,153360,5590,5590,5590,5590,0
20240719,173400,153360,5590,5590,5590,5590,0
20240719,173300,153360,5590,5590,5590,5590,0
20240719,173200,153360,5590,5590,5590,5590,0
20240719,173100,153360,5590,5590,5590,5590,0
20240719,173000,153360,5590,5590,5590,5590,0
20240719,172900,153360,5590,5590,5590,5590,0
20240719,172800,153360,5590,5590,5590,5590,0
20240719,172700,153360,5590,5590,5590,5590,0
20240719,172600,153360,5590,5590,5590,5590,0
20240719,172500,153360,5590,5590,5590,5590,0
20240719,172400,153360,5590,5590,5590,5590,0
20240719,172300,153360,5590,5590,5590,5590,0
20240719,172200,153360,5590,5590,5590,5590,0
20240719,172100,153360,5590,5590,5590,5590,0
20240719,172000,153360,5590,5590,5590,5590,0
20240719,171900,153360,5590,5590,5590,5590,0
20240719,171800,153360,5590,5590,5590,5590,0
20240719,171700,153360,5590,5590,5590,5590,0
20240719,171600,153360,5590,5590,5590,5590,0
20240719,171500,153360,5590,5590,5590,5590,0
20240719,171400,153360,5590,5590,5590,5590,0
20240719,171300,153360,5590,5590,5590,5590,0
20240719,171200,153360,5590,5590,5590,5590,0
20240719,171100,153360,5590,5590,5590,5590,1
20240719,171000,153360,5590,5590,5590,5590,0
20240719,170900,153360,5590,5590,5590,5590,0
20240719,170800,153360,5590,5590,5590,5590,0
20240719,170700,153360,5590,5590,5590,5590,0
20240719,170600,153360,5590,5590,5590,5590,0
20240719,170500,153360,5590,5590,5590,5590,0
20240719,170400,153360,5590,5590,5590,5590,0
20240719,170300,153360,5590,5590,5590,5590,0
20240719,170200,153360,5590,5590,5590,5590,0
20240719,170100,153360,5590,5590,5590,5590,0
20240719,170000,153360,5590,5590,5590,5590,0
20240719,165900,153360,5590,5590,5590,5590,0
20240719,165800,153360,5590,5590,5590,5590,0
20240719,165700,153360,5590,5590,5590,5590,0
20240719,165600,153360,5590,5590,5590,5590,0
20240719,165500,153360,5590,5590,5590,5590,0
20240719,165400,153360,5590,5590,5590,5590,0
20240719,165300,153360,5590,5590,5590,5590,0
20240719,165200,153360,5590,5590,5590,5590,0
20240719,165100,153360,5590,5590,5590,5590,0
20240719,165000,153360,5590,5590,5590,5590,0
20240719,164900,153360,5590,5590,5590,5590,0
20240719,164800,153360,5590,5590,5590,5590,0
20240719,164700,153360,5590,5590,5590,5590,0
20240719,164600,153360,5590,5590,5590,5590,0
20240719,164500,153360,5590,5590,5590,5590,0
20240719,164400,153360,5590,5590,5590,5590,0
20240719,164300,153360,5590,5590,5590,5590,0
20240719,164200,153360,5590,5590,5590,5590,0
20240719,164100,153360,5590,5590,5590,5590,1
20240719,164000,153360,5590,5590,5590,5590,0
20240719,163900,153360,5590,5590,5590,5590,0
20240719,163800,153360,5590,5590,5590,5590,0
20240719,163700,153360,5590,5590,5590,5590,0
20240719,163600,153360,5590,5590,5590,5590,0
20240719,163500,153360,5590,5590,5590,5590,0
20240719,163400,153360,5590,5590,5590,5590,0
20240719,163300,153360,5590,5590,5590,5590,0
20240719,163200,153360,5590,5590,5590,5590,0
20240719,163100,153360,5590,5590,5590,5590,0
20240719,163000,153360,5590,5590,5590,5590,0
20240719,162900,153360,5590,5590,5590,5590,0
20240719,162800,153360,5590,5590,5590,5590,0
20240719,162700,153360,5590,5590,5590,5590,0
20240719,162600,153360,5590,5590,5590,5590,0
20240719,162500,153360,5590,5590,5590,5590,0
20240719,162400,153360,5590,5590,5590,5590,0
20240719,162300,153360,5590,5590,5590,5590,0
20240719,162200,153360,5590,5590,5590,5590,0
20240719,162100,153360,5590,5590,5590,5590,0
20240719,162000,153360,5590,5590,5590,5590,0
20240719,161900,153360,5590,5590,5590,5590,0
20240719,161800,153360,5590,5590,5590,5590,0
20240719,161700,153360,5590,5590,5590,5590,0
20240719,161600,153360,5590,5590,5590,5590,0
20240719,161500,153360,5590,5590,5590,5590,0
20240719,161400,153360,5590,5590,5590,5590,0
20240719,161300,153360,5590,5590,5590,5590,0
20240719,161200,153360,5590,5590,5590,5590,0
20240719,161100,153360,5590,5590,5590,5590,1
20240719,161000,153360,5590,5590,5590,5590,0
20240719,160900,153360,5590,5590,5590,5590,0
20240719,160800,153360,5590,5590,5590,5590,0
20240719,160700,153360,5590,5590,5590,5590,0
20240719,160600,153360,5590,5590,5590,5590,0
20240719,160500,153360,5590,5590,5590,5590,0
20240719,160400,153360,5590,5590,5590,5590,0
20240719,160300,153360,5590,5590,5590,5590,0
20240719,160200,153360,5590,5590,5590,5590,0
20240719,160100,153360,5590,5590,5590,5590,0
20240719,160000,153360,5590,5590,5590,5590,0
20240719,155900,153360,5590,5590,5590,5590,0
20240719,155800,153360,5590,5590,5590,5590,0
20240719,155700,153360,5590,5590,5590,5590,0
20240719,155600,153360,5590,5590,5590,5590,0
20240719,155500,153360,5590,5590,5590,5590,0
20240719,155400,153360,5590,5590,5590,5590,0
20240719,155300,153360,5590,5590,5590,5590,0
20240719,155200,153360,5590,5590,5590,5590,0
20240719,155100,153360,5590,5590,5590,5590,0
20240719,155000,153360,5590,5590,5590,5590,0
20240719,154900,153360,5590,5590,5590,5590,0
20240719,154800,153360,5590,5590,5590,5590,0
20240719,154700,153360,5590,5590,5590,5590,0
20240719,154600,153360,5590,5590,5590,5590,0
20240719,154500,153360,5590,5590,5590,5590,0
20240719,154400,153360,5590,5590,5590,5590,0
20240719,154300,153360,5590,5590,5590,5590,0
20240719,154200,153360,5590,5590,5590,5590,0
20240719,154100,153360,5590,5590,5590,5590,1
20240719,154000,153360,5590,5590,5590,5590,0
20240719,153900,153360,5590,5590,5590,5590,0
20240719,153800,153360,5590,5590,5590,5590,0
20240719,153700,153360,5590,5590,5590,5590,0
20240719,153600,153360,5590,5590,5590,5590,0
20240719,153500,153360,5590,5590,5590,5590,0
20240719,153400,153360,5590,5590,5590,5590,0
20240719,153300,153360,5590,5590,5590,5590,0
20240719,153200,153360,5590,5590,5590,5590,0
20240719,153100,153360,5590,5590,5590,5590,0
20240719,153000,153360,5590,5590,5590,5590,0
20240719,152900,153360,5590,5590,5590,5590,0
20240719,152800,153360,5590,5590,5590,5590,0
20240719,152700,153360,5590,5590,5590,5590,0
20240719,152600,153360,5590,5590,5590,5590,0
20240719,152500,153360,5590,5590,5590,5590,0
20240719,152400,153360,5590,5590,5590,5590,0
20240719,152300,153360,5590,5590,5590,5590,0
20240719,152200,153360,5590,5590,5590,5590,0
20240719,152100,153360,5590,5590,5590,5590,0
20240719,152000,153360,5590,5590,5590,5590,0
20240719,151900,153360,5590,5590,5590,5590,0
20240719,151800,153360,5590,5590,5590,5590,1
20240719,151700,147770,5400,5400,5400,5400,0
20240719,151600,147770,5400,5400,5400,5400,0
20240719,151500,147770,5400,5400,5400,5400,0
20240719,151400,147770,5400,5400,5400,5400,0
20240719,151300,147770,5400,5400,5400,5400,0
20240719,151200,147770,5400,5400,5400,5400,0
20240719,151100,147770,5400,5400,5400,5400,0
20240719,151000,147770,5400,5400,5400,5400,0
20240719,150900,147770,5400,5400,5400,5400,0
20240719,150800,147770,5400,5400,5400,5400,0
20240719,150700,147770,5400,5400,5400,5400,0
20240719,150600,147770,5400,5400,5400,5400,0
20240719,150500,147770,5400,5400,5400,5400,0
20240719,150400,147770,5400,5400,5400,5400,0
20240719,150300,147770,5400,5400,5400,5400,0
20240719,150200,147770,5400,5400,5400,5400,0
20240719,150100,147770,5400,5400,5400,5400,0
20240719,150000,147770,5400,5400,5400,5400,0
20240719,145900,147770,5400,5400,5400,5400,0
20240719,145800,147770,5400,5400,5400,5400,0
20240719,145700,147770,5400,5400,5400,5400,0
20240719,145600,147770,5400,5400,5400,5400,0
20240719,145500,147770,5400,5400,5400,5400,0
20240719,145400,147770,5400,5400,5400,5400,0
20240719,145300,147770,5400,5400,5400,5400,0
20240719,145200,147770,5400,5400,5400,5400,0
20240719,145100,147770,5400,5400,5400,5400,0
20240719,145000,147770,5400,5400,5400,5400,0
20240719,144900,147770,5400,5400,5400,5400,0
20240719,144800,147770,5400,5400,5400,5400,0
20240719,144700,147770,5400,5400,5400,5400,0
20240719,144600,147770,5400,5400,5400,5400,0
20240719,144500,147770,5400,5400,5400,5400,0
20240719,144400,147770,5400,5400,5400,5400,0
20240719,144300,147770,5400,5400,5400,5400,0
20240719,144200,147770,5400,5400,5400,5400,0
20240719,144100,147770,5400,5400,5400,5400,0
20240719,144000,147770,5400,5400,5400,5400,0
20240719,143900,147770,5400,5400,5400,5400,0
20240719,143800,147770,5400,5400,5400,5400,0
20240719,143700,147770,5400,5400,5400,5400,0
20240719,143600,147770,5400,5400,5400,5400,0
20240719,143500,147770,5400,5400,5400,5400,0
20240719,143400,147770,5400,5400,5400,5400,0
20240719,143300,147770,5400,5400,5400,5400,0
20240719,143200,147770,5400,5400,5400,5400,0
20240719,143100,147770,5400,5400,5400,5400,0
20240719,143000,147770,5400,5400,5400,5400,0
20240719,142900,147770,5400,5400,5400,5400,0
20240719,142800,147770,5400,5400,5400,5400,0
20240719,142700,147770,5400,5400,5400,5400,0
20240719,142600,147770,5400,5400,5400,5400,0
20240719,142500,147770,5400,5400,5400,5400,0
20240719,142400,147770,5400,5400,5400,5400,0
20240719,142300,147770,5400,5400,5400,5400,0
20240719,142200,147770,5400,5400,5400,5400,0
20240719,142100,147770,5400,5400,5400,5400,0
20240719,142000,147770,5400,5400,5400,5400,0
20240719,141900,147770,5400,5400,5400,5400,0
20240719,141800,147770,5400,5400,5400,5400,0
20240719,141700,147770,5400,5400,5400,5400,0
20240719,141600,147770,5400,5400,5400,5400,0
20240719,141500,147770,5400,5400,5400,5400,0
20240719,141400,147770,5400,5400,5400,5400,0
20240719,141300,147770,5400,5400,5400,5400,0
20240719,141200,147770,5400,5400,5400,5400,0
20240719,141100,147770,5400,5400,5400,5400,0
20240719,141000,147770,5400,5400,5400,5400,0
20240719,140900,147770,5400,5400,5400,5400,0
20240719,140800,147770,5400,5400,5400,5400,0
20240719,140700,147770,5400,5400,5400,5400,0
20240719,140600,147770,5400,5400,5400,5400,0
20240719,140500,147770,5400,5400,5400,5400,0
20240719,140400,147770,5400,5400,5400,5400,0
20240719,140300,147770,5400,5400,5400,5400,0
20240719,140200,147770,5400,5400,5400,5400,0
20240719,140100,147770,5400,5400,5400,5400,0
20240719,140000,147770,5400,5400,5400,5400,0
20240719,135900,147770,5400,5400,5400,5400,0
20240719,135800,147770,5400,5400,5400,5400,0
20240719,135700,147770,5400,5400,5400,5400,0
20240719,135600,147770,5400,5400,5400,5400,0
20240719,135500,147770,5400,5400,5400,5400,0
20240719,135400,147770,5400,5400,5400,5400,0
20240719,135300,147770,5400,5400,5400,5400,0
20240719,135200,147770,5400,5400,5400,5400,0
20240719,135100,147770,5400,5400,5400,5400,0
20240719,135000,147770,5400,5400,5400,5400,0
20240719,134900,147770,5400,5400,5400,5400,0
20240719,134800,147770,5400,5400,5400,5400,0
20240719,134700,147770,5400,5400,5400,5400,0
20240719,134600,147770,5400,5400,5400,5400,0
20240719,134500,147770,5400,5400,5400,5400,0
20240719,134400,147770,5400,5400,5400,5400,0
20240719,134300,147770,5400,5400,5400,5400,0
20240719,134200,147770,5400,5400,5400,5400,0
20240719,134100,147770,5400,5400,5400,5400,0
20240719,134000,147770,5400,5400,5400,5400,0
20240719,133900,147770,5400,5400,5400,5400,0
20240719,133800,147770,5400,5400,5400,5400,0
20240719,133700,147770,5400,5400,5400,5400,0
20240719,133600,147770,5400,5400,5400,5400,0
20240719,133500,147770,5400,5400,5400,5400,0
20240719,133400,147770,5400,5400,5400,5400,0
20240719,133300,147770,5400,5400,5400,5400,0
20240719,133200,147770,5400,5400,5400,5400,0
20240719,133100,147770,5400,5400,5400,5400,0
20240719,133000,147770,5400,5400,5400,5400,0
20240719,132900,147770,5400,5400,5400,5400,0
20240719,132800,147770,5400,5400,5400,5400,0
20240719,132700,147770,5400,5400,5400,5400,0
20240719,132600,147770,5400,5400,5400,5400,0
20240719,132500,147770,5400,5400,5400,5400,0
20240719,132400,147770,5400,5400,5400,5400,0
20240719,132300,147770,5400,5400,5400,5400,0
20240719,132200,147770,5400,5400,5400,5400,0
20240719,132100,147770,5400,5400,5400,5400,0
20240719,132000,147770,5400,5400,5400,5400,0
20240719,131900,147770,5400,5400,5400,5400,0
20240719,131800,147770,5400,5400,5400,5400,0
20240719,131700,147770,5400,5400,5400,5400,0
20240719,131600,147770,5400,5400,5400,5400,0
20240719,131500,147770,5400,5400,5400,5400,0
20240719,131400,147770,5400,5400,5400,5400,0
20240719,131300,147770,5400,5400,5400,5400,0
20240719,131200,147770,5400,5400,5400,5400,0
20240719,131100,147770,5400,5400,5400,5400,0
20240719,131000,147770,5400,5400,5400,5400,0
20240719,130900,147770,5400,5400,5400,5400,0
20240719,130800,147770,5400,5400,5400,5400,0
20240719,130700,147770,5400,5400,5400,5400,0
20240719,130600,147770,5400,5400,5400,5400,0
20240719,130500,147770,5400,5400,5400,5400,0
20240719,130400,147770,5400,5400,5400,5400,0
20240719,130300,147770,5400,5400,5400,5400,0
20240719,130200,147770,5400,5400,5400,5400,0
20240719,130100,147770,5400,5400,5400,5400,0
20240719,130000,147770,5400,5400,5400,5400,0
20240719,125900,147770,5400,5400,5400,5400,0
20240719,125800,147770,5400,5400,5400,5400,0
20240719,125700,147770,5400,5400,5400,5400,0
20240719,125600,147770,5400,5400,5400,5400,0
20240719,125500,147770,5400,5400,5400,5400,1
20240719,125400,142370,5400,5400,5400,5400,0
20240719,125300,142370,5400,5400,5400,5400,0
20240719,125200,142370,5400,5400,5400,5400,0
20240719,125100,142370,5400,5400,5400,5400,0
20240719,125000,142370,5400,5400,5400,5400,0
20240719,124900,142370,5400,5400,5400,5400,0
20240719,124800,142370,5400,5400,5400,5400,0
20240719,124700,142370,5400,5400,5400,5400,0
20240719,124600,142370,5400,5400,5400,5400,0
20240719,124500,142370,5400,5400,5400,5400,0
20240719,124400,142370,5400,5400,5400,5400,0
20240719,124300,142370,5400,5400,5400,5400,0
20240719,124200,142370,5400,5400,5400,5400,0
20240719,124100,142370,5400,5400,5400,5400,0
20240719,124000,142370,5400,5400,5400,5400,0
20240719,123900,142370,5400,5400,5400,5400,0
20240719,123800,142370,5400,5400,5400,5400,0
20240719,123700,142370,5400,5400,5400,5400,0
20240719,123600,142370,5400,5400,5400,5400,0
20240719,123500,142370,5400,5400,5400,5400,0
20240719,123400,142370,5400,5400,5400,5400,0
20240719,123300,142370,5400,5400,5400,5400,0
20240719,123200,142370,5400,5400,5400,5400,0
20240719,123100,142370,5400,5400,5400,5400,0
20240719,123000,142370,5400,5400,5400,5400,0
20240719,122900,142370,5400,5400,5400,5400,0
20240719,122800,142370,5400,5400,5400,5400,0
20240719,122700,142370,5400,5400,5400,5400,0
20240719,122600,142370,5400,5400,5400,5400,0
20240719,122500,142370,5400,5400,5400,5400,0
20240719,122400,142370,5400,5400,5400,5400,0
20240719,122300,142370,5400,5400,5400,5400,0
20240719,122200,142370,5400,5400,5400,5400,0
20240719,122100,142370,5400,5400,5400,5400,0
20240719,122000,142370,5400,5400,5400,5400,0
20240719,121900,142370,5400,5400,5400,5400,1
20240719,121800,136970,5400,5400,5400,5400,0
20240719,121700,136970,5400,5400,5400,5400,0
20240719,121600,136970,5400,5400,5400,5400,0
20240719,121500,136970,5400,5400,5400,5400,0
20240719,121400,136970,5400,5400,5400,5400,0
20240719,121300,136970,5400,5400,5400,5400,0
20240719,121200,136970,5400,5400,5400,5400,0
20240719,121100,136970,5400,5400,5400,5400,0
20240719,121000,136970,5400,5400,5400,5400,0
20240719,120900,136970,5400,5400,5400,5400,0
20240719,120800,136970,5400,5400,5400,5400,0
20240719,120700,136970,5400,5400,5400,5400,0
20240719,120600,136970,5400,5400,5400,5400,0
20240719,120500,136970,5400,5400,5400,5400,0
20240719,120400,136970,5400,5400,5400,5400,0
20240719,120300,136970,5400,5400,5400,5400,0
20240719,120200,136970,5400,5430,5430,5400,5
20240719,120100,109910,5400,5400,5400,5400,0
20240719,120000,109910,5400,5400,5400,5400,0
20240719,115900,109910,5400,5400,5400,5400,0
20240719,115800,109910,5400,5400,5400,5400,0
20240719,115700,109910,5400,5400,5400,5400,0
20240719,115600,109910,5400,5400,5400,5400,0
20240719,115500,109910,5400,5400,5400,5400,0
20240719,115400,109910,5400,5400,5400,5400,0
20240719,115300,109910,5400,5400,5400,5400,0
20240719,115200,109910,5400,5400,5400,5400,0
20240719,115100,109910,5400,5400,5400,5400,0
20240719,115000,109910,5400,5400,5400,5400,0
20240719,114900,109910,5400,5400,5400,5400,0
20240719,114800,109910,5400,5400,5400,5400,0
20240719,114700,109910,5400,5400,5400,5400,0
20240719,114600,109910,5400,5400,5400,5400,0
20240719,114500,109910,5400,5400,5400,5400,0
20240719,114400,109910,5400,5400,5400,5400,0
20240719,114300,109910,5400,5400,5400,5400,0
20240719,114200,109910,5400,5400,5400,5400,0
20240719,114100,109910,5400,5400,5400,5400,0
20240719,114000,109910,5400,5400,5400,5400,0
20240719,113900,109910,5400,5400,5400,5400,0
20240719,113800,109910,5400,5400,5400,5400,0
20240719,113700,109910,5400,5400,5400,5400,0
20240719,113600,109910,5400,5400,5400,5400,0
20240719,113500,109910,5400,5400,5400,5400,0
20240719,113400,109910,5400,5400,5400,5400,0
20240719,113300,109910,5400,5400,5400,5400,0
20240719,113200,109910,5400,5400,5400,5400,0
20240719,113100,109910,5400,5400,5400,5400,0
20240719,113000,109910,5400,5400,5400,5400,0
20240719,112900,109910,5400,5400,5400,5400,0
20240719,112800,109910,5400,5400,5400,5400,0
20240719,112700,109910,5400,5400,5400,5400,0
20240719,112600,109910,5400,5400,5400,5400,10
20240719,112500,55910,5590,5590,5590,5590,0
20240719,112400,55910,5590,5590,5590,5590,0
20240719,112300,55910,5590,5590,5590,5590,0
20240719,112200,55910,5590,5590,5590,5590,0
20240719,112100,55910,5590,5590,5590,5590,0
20240719,112000,55910,5590,5590,5590,5590,0
20240719,111900,55910,5590,5590,5590,5590,0
20240719,111800,55910,5590,5590,5590,5590,0
20240719,111700,55910,5590,5590,5590,5590,0
20240719,111600,55910,5590,5590,5590,5590,0
20240719,111500,55910,5590,5590,5590,5590,0
20240719,111400,55910,5590,5590,5590,5590,0
20240719,111300,55910,5590,5590,5590,5590,0
20240719,111200,55910,5590,5590,5590,5590,0
20240719,111100,55910,5590,5590,5590,5590,0
20240719,111000,55910,5590,5590,5590,5590,0
20240719,110900,55910,5590,5590,5590,5590,8
20240719,110800,11190,5590,5590,5590,5590,0
20240719,110700,11190,5590,5590,5590,5590,0
20240719,110600,11190,5590,5590,5590,5590,0
20240719,110500,11190,5590,5590,5590,5590,0
20240719,110400,11190,5590,5590,5590,5590,0
20240719,110300,11190,5590,5590,5590,5590,0
20240719,110200,11190,5590,5590,5590,5590,0
20240719,110100,11190,5590,5590,5590,5590,0
20240719,110000,11190,5590,5590,5590,5590,0
20240719,105900,11190,5590,5590,5590,5590,0
20240719,105800,11190,5590,5590,5590,5590,0
20240719,105700,11190,5590,5590,5590,5590,0
20240719,105600,11190,5590,5590,5590,5590,0
20240719,105500,11190,5590,5590,5590,5590,0
20240719,105400,11190,5590,5590,5590,5590,0
20240719,105300,11190,5590,5590,5590,5590,0
20240719,105200,11190,5590,5590,5590,5590,0
20240719,105100,11190,5590,5590,5590,5590,0
20240719,105000,11190,5590,5590,5590,5590,0
20240719,104900,11190,5590,5590,5590,5590,0
20240719,104800,11190,5590,5590,5590,5590,0
20240719,104700,11190,5590,5590,5590,5590,0
20240719,104600,11190,5590,5590,5590,5590,0
20240719,104500,11190,5590,5590,5590,5590,0
20240719,104400,11190,5590,5590,5590,5590,0
20240719,104300,11190,5590,5590,5590,5590,0
20240719,104200,11190,5590,5590,5590,5590,0
20240719,104100,11190,5590,5590,5590,5590,0
20240719,104000,11190,5590,5590,5590,5590,0
20240719,103900,11190,5590,5590,5590,5590,0
20240719,103800,11190,5590,5590,5590,5590,0
20240719,103700,11190,5590,5590,5590,5590,0
20240719,103600,11190,5590,5590,5590,5590,0
20240719,103500,11190,5590,5590,5590,5590,0
20240719,103400,11190,5590,5590,5590,5590,0
20240719,103300,11190,5590,5590,5590,5590,0
20240719,103200,11190,5590,5590,5590,5590,0
20240719,103100,11190,5590,5590,5590,5590,0
20240719,103000,11190,5590,5590,5590,5590,0
20240719,102900,11190,5590,5590,5590,5590,0
20240719,102800,11190,5590,5590,5590,5590,0
20240719,102700,11190,5590,5590,5590,5590,0
20240719,102600,11190,5590,5590,5590,5590,0
20240719,102500,11190,5590,5590,5590,5590,0
20240719,102400,11190,5590,5590,5590,5590,0
20240719,102300,11190,5590,5590,5590,5590,0
20240719,102200,11190,5590,5590,5590,5590,0
20240719,102100,11190,5590,5590,5590,5590,0
20240719,102000,11190,5590,5590,5590,5590,0
20240719,101900,11190,5590,5590,5590,5590,0
20240719,101800,11190,5590,5590,5590,5590,0
20240719,101700,11190,5590,5590,5590,5590,0
20240719,101600,11190,5590,5590,5590,5590,0
20240719,101500,11190,5590,5590,5590,5590,0
20240719,101400,11190,5590,5590,5590,5590,0
20240719,101300,11190,5590,5590,5590,5590,0
20240719,101200,11190,5590,5590,5590,5590,0
20240719,101100,11190,5590,5590,5590,5590,0
20240719,101000,11190,5590,5590,5590,5590,0
20240719,100900,11190,5590,5590,5590,5590,0
20240719,100800,11190,5590,5590,5590,5590,0
20240719,100700,11190,5590,5590,5590,5590,0
20240719,100600,11190,5590,5590,5590,5590,0
20240719,100500,11190,5590,5590,5590,5590,0
20240719,100400,11190,5590,5590,5590,5590,0
20240719,100300,11190,5590,5590,5590,5590,0
20240719,100200,11190,5590,5590,5590,5590,1
20240719,100100,5600,5600,5600,5600,5600,0
20240719,100000,5600,5600,5600,5600,5600,0
20240719,095900,5600,5600,5600,5600,5600,0
20240719,095800,5600,5600,5600,5600,5600,0
20240719,095700,5600,5600,5600,5600,5600,0
20240719,095600,5600,5600,5600,5600,5600,0
20240719,095500,5600,5600,5600,5600,5600,0
20240719,095400,5600,5600,5600,5600,5600,0
20240719,095300,5600,5600,5600,5600,5600,0
20240719,095200,5600,5600,5600,5600,5600,0
20240719,095100,5600,5600,5600,5600,5600,0
20240719,095000,5600,5600,5600,5600,5600,0
20240719,094900,5600,5600,5600,5600,5600,0
20240719,094800,5600,5600,5600,5600,5600,0
20240719,094700,5600,5600,5600,5600,5600,0
20240719,094600,5600,5600,5600,5600,5600,1
20240719,094500,0,5400,5400,5400,5400,0
20240719,094400,0,5400,5400,5400,5400,0
20240719,094300,0,5400,5400,5400,5400,0
20240719,094200,0,5400,5400,5400,5400,0
20240719,094100,0,5400,5400,5400,5400,0
20240719,094000,0,5400,5400,5400,5400,0
20240719,093900,0,5400,5400,5400,5400,0
20240719,093800,0,5400,5400,5400,5400,0
20240719,093700,0,5400,5400,5400,5400,0
20240719,093600,0,5400,5400,5400,5400,0
20240719,093500,0,5400,5400,5400,5400,0
20240719,093400,0,5400,5400,5400,5400,0
20240719,093300,0,5400,5400,5400,5400,0
20240719,093200,0,5400,5400,5400,5400,0
20240719,093100,0,5400,5400,5400,5400,0
20240719,093000,0,5400,5400,5400,5400,0
20240719,092900,0,5400,5400,5400,5400,0
20240719,092800,0,5400,5400,5400,5400,0
20240719,092700,0,5400,5400,5400,5400,0
20240719,092600,0,5400,5400,5400,5400,0
20240719,092500,0,5400,5400,5400,5400,0
20240719,092400,0,5400,5400,5400,5400,0
20240719,092300,0,5400,5400,5400,5400,0
20240719,092200,0,5400,5400,5400,5400,0
20240719,092100,0,5400,5400,5400,5400,0
20240719,092000,0,5400,5400,5400,5400,0
20240719,091900,0,5400,5400,5400,5400,0
20240719,091800,0,5400,5400,5400,5400,0
20240719,091700,0,5400,5400,5400,5400,0
20240719,091600,0,5400,5400,5400,5400,0
20240719,091500,0,5400,5400,5400,5400,0
20240719,091400,0,5400,5400,5400,5400,0
20240719,091300,0,5400,5400,5400,5400,0
20240719,091200,0,5400,5400,5400,5400,0
20240719,091100,0,5400,5400,5400,5400,0
20240719,091000,0,5400,5400,5400,5400,0
20240719,090900,0,5400,5400,5400,5400,0
20240719,090800,0,5400,5400,5400,5400,0
20240719,090700,0,5400,5400,5400,5400,0
20240719,090600,0,5400,5400,5400,5400,0
20240719,090500,0,5400,5400,5400,5400,0
20240719,090400,0,5400,5400,5400,5400,0
20240719,090300,0,5400,5400,5400,5400,0
20240719,090200,0,5400,5400,5400,5400,0
20240719,090100,0,5400,5400,5400,5400,0
20240719,090000,0,5400,5400,5400,5400,0