KissMeData/465320/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,215700,921365,2180,2180,2180,2180,14
20240701,215600,921365,2180,2180,2180,2180,0
20240701,215500,921365,2180,2180,2180,2180,0
20240701,215400,921365,2180,2180,2180,2180,0
20240701,215300,921365,2180,2180,2180,2180,0
20240701,215200,921365,2180,2180,2180,2180,0
20240701,215100,921365,2180,2180,2180,2180,0
20240701,215000,921365,2180,2180,2180,2180,0
20240701,214900,921365,2180,2180,2180,2180,0
20240701,214800,921365,2180,2180,2180,2180,0
20240701,214700,921365,2180,2180,2180,2180,0
20240701,214600,921365,2180,2180,2180,2180,0
20240701,214500,921365,2180,2180,2180,2180,0
20240701,214400,921365,2180,2180,2180,2180,0
20240701,214300,921365,2180,2180,2180,2180,0
20240701,214200,921365,2180,2180,2180,2180,0
20240701,214100,921365,2180,2180,2180,2180,0
20240701,214000,921365,2180,2180,2180,2180,0
20240701,213900,921365,2180,2180,2180,2180,0
20240701,213800,921365,2180,2180,2180,2180,0
20240701,213700,921365,2180,2180,2180,2180,0
20240701,213600,921365,2180,2180,2180,2180,0
20240701,213500,921365,2180,2180,2180,2180,0
20240701,213400,921365,2180,2180,2180,2180,0
20240701,213300,921365,2180,2180,2180,2180,0
20240701,213200,921365,2180,2180,2180,2180,0
20240701,213100,921365,2180,2180,2180,2180,0
20240701,213000,921365,2180,2180,2180,2180,0
20240701,212900,921365,2180,2180,2180,2180,0
20240701,212800,921365,2180,2180,2180,2180,0
20240701,212700,921365,2180,2180,2180,2180,14
20240701,212600,921365,2180,2180,2180,2180,0
20240701,212500,921365,2180,2180,2180,2180,0
20240701,212400,921365,2180,2180,2180,2180,0
20240701,212300,921365,2180,2180,2180,2180,0
20240701,212200,921365,2180,2180,2180,2180,0
20240701,212100,921365,2180,2180,2180,2180,0
20240701,212000,921365,2180,2180,2180,2180,0
20240701,211900,921365,2180,2180,2180,2180,0
20240701,211800,921365,2180,2180,2180,2180,0
20240701,211700,921365,2180,2180,2180,2180,0
20240701,211600,921365,2180,2180,2180,2180,0
20240701,211500,921365,2180,2180,2180,2180,0
20240701,211400,921365,2180,2180,2180,2180,0
20240701,211300,921365,2180,2180,2180,2180,0
20240701,211200,921365,2180,2180,2180,2180,0
20240701,211100,921365,2180,2180,2180,2180,0
20240701,211000,921365,2180,2180,2180,2180,0
20240701,210900,921365,2180,2180,2180,2180,0
20240701,210800,921365,2180,2180,2180,2180,0
20240701,210700,921365,2180,2180,2180,2180,0
20240701,210600,921365,2180,2180,2180,2180,0
20240701,210500,921365,2180,2180,2180,2180,0
20240701,210400,921365,2180,2180,2180,2180,0
20240701,210300,921365,2180,2180,2180,2180,0
20240701,210200,921365,2180,2180,2180,2180,0
20240701,210100,921365,2180,2180,2180,2180,0
20240701,210000,921365,2180,2180,2180,2180,0
20240701,205900,921365,2180,2180,2180,2180,0
20240701,205800,921365,2180,2180,2180,2180,0
20240701,205700,921365,2180,2180,2180,2180,14
20240701,205600,921365,2180,2180,2180,2180,0
20240701,205500,921365,2180,2180,2180,2180,0
20240701,205400,921365,2180,2180,2180,2180,0
20240701,205300,921365,2180,2180,2180,2180,0
20240701,205200,921365,2180,2180,2180,2180,0
20240701,205100,921365,2180,2180,2180,2180,0
20240701,205000,921365,2180,2180,2180,2180,0
20240701,204900,921365,2180,2180,2180,2180,0
20240701,204800,921365,2180,2180,2180,2180,0
20240701,204700,921365,2180,2180,2180,2180,0
20240701,204600,921365,2180,2180,2180,2180,0
20240701,204500,921365,2180,2180,2180,2180,0
20240701,204400,921365,2180,2180,2180,2180,0
20240701,204300,921365,2180,2180,2180,2180,0
20240701,204200,921365,2180,2180,2180,2180,0
20240701,204100,921365,2180,2180,2180,2180,0
20240701,204000,921365,2180,2180,2180,2180,0
20240701,203900,921365,2180,2180,2180,2180,0
20240701,203800,921365,2180,2180,2180,2180,0
20240701,203700,921365,2180,2180,2180,2180,0
20240701,203600,921365,2180,2180,2180,2180,0
20240701,203500,921365,2180,2180,2180,2180,0
20240701,203400,921365,2180,2180,2180,2180,0
20240701,203300,921365,2180,2180,2180,2180,0
20240701,203200,921365,2180,2180,2180,2180,0
20240701,203100,921365,2180,2180,2180,2180,0
20240701,203000,921365,2180,2180,2180,2180,0
20240701,202900,921365,2180,2180,2180,2180,0
20240701,202800,921365,2180,2180,2180,2180,0
20240701,202700,921365,2180,2180,2180,2180,14
20240701,202600,921365,2180,2180,2180,2180,0
20240701,202500,921365,2180,2180,2180,2180,0
20240701,202400,921365,2180,2180,2180,2180,0
20240701,202300,921365,2180,2180,2180,2180,0
20240701,202200,921365,2180,2180,2180,2180,0
20240701,202100,921365,2180,2180,2180,2180,0
20240701,202000,921365,2180,2180,2180,2180,0
20240701,201900,921365,2180,2180,2180,2180,0
20240701,201800,921365,2180,2180,2180,2180,0
20240701,201700,921365,2180,2180,2180,2180,0
20240701,201600,921365,2180,2180,2180,2180,0
20240701,201500,921365,2180,2180,2180,2180,0
20240701,201400,921365,2180,2180,2180,2180,0
20240701,201300,921365,2180,2180,2180,2180,0
20240701,201200,921365,2180,2180,2180,2180,0
20240701,201100,921365,2180,2180,2180,2180,0
20240701,201000,921365,2180,2180,2180,2180,0
20240701,200900,921365,2180,2180,2180,2180,0
20240701,200800,921365,2180,2180,2180,2180,0
20240701,200700,921365,2180,2180,2180,2180,0
20240701,200600,921365,2180,2180,2180,2180,0
20240701,200500,921365,2180,2180,2180,2180,0
20240701,200400,921365,2180,2180,2180,2180,0
20240701,200300,921365,2180,2180,2180,2180,0
20240701,200200,921365,2180,2180,2180,2180,0
20240701,200100,921365,2180,2180,2180,2180,0
20240701,200000,921365,2180,2180,2180,2180,0
20240701,195900,921365,2180,2180,2180,2180,0
20240701,195800,921365,2180,2180,2180,2180,0
20240701,195700,921365,2180,2180,2180,2180,14
20240701,195600,921365,2180,2180,2180,2180,0
20240701,195500,921365,2180,2180,2180,2180,0
20240701,195400,921365,2180,2180,2180,2180,0
20240701,195300,921365,2180,2180,2180,2180,0
20240701,195200,921365,2180,2180,2180,2180,0
20240701,195100,921365,2180,2180,2180,2180,0
20240701,195000,921365,2180,2180,2180,2180,0
20240701,194900,921365,2180,2180,2180,2180,0
20240701,194800,921365,2180,2180,2180,2180,0
20240701,194700,921365,2180,2180,2180,2180,0
20240701,194600,921365,2180,2180,2180,2180,0
20240701,194500,921365,2180,2180,2180,2180,0
20240701,194400,921365,2180,2180,2180,2180,0
20240701,194300,921365,2180,2180,2180,2180,0
20240701,194200,921365,2180,2180,2180,2180,0
20240701,194100,921365,2180,2180,2180,2180,0
20240701,194000,921365,2180,2180,2180,2180,0
20240701,193900,921365,2180,2180,2180,2180,0
20240701,193800,921365,2180,2180,2180,2180,0
20240701,193700,921365,2180,2180,2180,2180,0
20240701,193600,921365,2180,2180,2180,2180,0
20240701,193500,921365,2180,2180,2180,2180,0
20240701,193400,921365,2180,2180,2180,2180,0
20240701,193300,921365,2180,2180,2180,2180,0
20240701,193200,921365,2180,2180,2180,2180,0
20240701,193100,921365,2180,2180,2180,2180,0
20240701,193000,921365,2180,2180,2180,2180,0
20240701,192900,921365,2180,2180,2180,2180,0
20240701,192800,921365,2180,2180,2180,2180,0
20240701,192700,921365,2180,2180,2180,2180,14
20240701,192600,921365,2180,2180,2180,2180,0
20240701,192500,921365,2180,2180,2180,2180,0
20240701,192400,921365,2180,2180,2180,2180,0
20240701,192300,921365,2180,2180,2180,2180,0
20240701,192200,921365,2180,2180,2180,2180,0
20240701,192100,921365,2180,2180,2180,2180,0
20240701,192000,921365,2180,2180,2180,2180,0
20240701,191900,921365,2180,2180,2180,2180,0
20240701,191800,921365,2180,2180,2180,2180,0
20240701,191700,921365,2180,2180,2180,2180,0
20240701,191600,921365,2180,2180,2180,2180,0
20240701,191500,921365,2180,2180,2180,2180,0
20240701,191400,921365,2180,2180,2180,2180,0
20240701,191300,921365,2180,2180,2180,2180,0
20240701,191200,921365,2180,2180,2180,2180,0
20240701,191100,921365,2180,2180,2180,2180,0
20240701,191000,921365,2180,2180,2180,2180,0
20240701,190900,921365,2180,2180,2180,2180,0
20240701,190800,921365,2180,2180,2180,2180,0
20240701,190700,921365,2180,2180,2180,2180,0
20240701,190600,921365,2180,2180,2180,2180,0
20240701,190500,921365,2180,2180,2180,2180,0
20240701,190400,921365,2180,2180,2180,2180,0
20240701,190300,921365,2180,2180,2180,2180,0
20240701,190200,921365,2180,2180,2180,2180,0
20240701,190100,921365,2180,2180,2180,2180,0
20240701,190000,921365,2180,2180,2180,2180,0
20240701,185900,921365,2180,2180,2180,2180,0
20240701,185800,921365,2180,2180,2180,2180,0
20240701,185700,921365,2180,2180,2180,2180,14
20240701,185600,921365,2180,2180,2180,2180,0
20240701,185500,921365,2180,2180,2180,2180,0
20240701,185400,921365,2180,2180,2180,2180,0
20240701,185300,921365,2180,2180,2180,2180,0
20240701,185200,921365,2180,2180,2180,2180,0
20240701,185100,921365,2180,2180,2180,2180,0
20240701,185000,921365,2180,2180,2180,2180,0
20240701,184900,921365,2180,2180,2180,2180,0
20240701,184800,921365,2180,2180,2180,2180,0
20240701,184700,921365,2180,2180,2180,2180,0
20240701,184600,921365,2180,2180,2180,2180,0
20240701,184500,921365,2180,2180,2180,2180,0
20240701,184400,921365,2180,2180,2180,2180,0
20240701,184300,921365,2180,2180,2180,2180,0
20240701,184200,921365,2180,2180,2180,2180,0
20240701,184100,921365,2180,2180,2180,2180,0
20240701,184000,921365,2180,2180,2180,2180,0
20240701,183900,921365,2180,2180,2180,2180,0
20240701,183800,921365,2180,2180,2180,2180,0
20240701,183700,921365,2180,2180,2180,2180,0
20240701,183600,921365,2180,2180,2180,2180,0
20240701,183500,921365,2180,2180,2180,2180,0
20240701,183400,921365,2180,2180,2180,2180,0
20240701,183300,921365,2180,2180,2180,2180,0
20240701,183200,921365,2180,2180,2180,2180,0
20240701,183100,921365,2180,2180,2180,2180,0
20240701,183000,921365,2180,2180,2180,2180,0
20240701,182900,921365,2180,2180,2180,2180,0
20240701,182800,921365,2180,2180,2180,2180,0
20240701,182700,921365,2180,2180,2180,2180,14
20240701,182600,921365,2180,2180,2180,2180,0
20240701,182500,921365,2180,2180,2180,2180,0
20240701,182400,921365,2180,2180,2180,2180,0
20240701,182300,921365,2180,2180,2180,2180,0
20240701,182200,921365,2180,2180,2180,2180,0
20240701,182100,921365,2180,2180,2180,2180,0
20240701,182000,921365,2180,2180,2180,2180,0
20240701,181900,921365,2180,2180,2180,2180,0
20240701,181800,921365,2180,2180,2180,2180,0
20240701,181700,921365,2180,2180,2180,2180,0
20240701,181600,921365,2180,2180,2180,2180,0
20240701,181500,921365,2180,2180,2180,2180,0
20240701,181400,921365,2180,2180,2180,2180,0
20240701,181300,921365,2180,2180,2180,2180,0
20240701,181200,921365,2180,2180,2180,2180,0
20240701,181100,921365,2180,2180,2180,2180,0
20240701,181000,921365,2180,2180,2180,2180,0
20240701,180900,921365,2180,2180,2180,2180,0
20240701,180800,921365,2180,2180,2180,2180,0
20240701,180700,921365,2180,2180,2180,2180,0
20240701,180600,921365,2180,2180,2180,2180,0
20240701,180500,921365,2180,2180,2180,2180,0
20240701,180400,921365,2180,2180,2180,2180,0
20240701,180300,921365,2180,2180,2180,2180,0
20240701,180200,921365,2180,2180,2180,2180,0
20240701,180100,921365,2180,2180,2180,2180,0
20240701,180000,921365,2180,2180,2180,2180,0
20240701,175900,921365,2180,2180,2180,2180,0
20240701,175800,921365,2180,2180,2180,2180,0
20240701,175700,921365,2180,2180,2180,2180,14
20240701,175600,921365,2180,2180,2180,2180,0
20240701,175500,921365,2180,2180,2180,2180,0
20240701,175400,921365,2180,2180,2180,2180,0
20240701,175300,921365,2180,2180,2180,2180,0
20240701,175200,921365,2180,2180,2180,2180,0
20240701,175100,921365,2180,2180,2180,2180,0
20240701,175000,921365,2180,2180,2180,2180,0
20240701,174900,921365,2180,2180,2180,2180,0
20240701,174800,921365,2180,2180,2180,2180,0
20240701,174700,921365,2180,2180,2180,2180,0
20240701,174600,921365,2180,2180,2180,2180,0
20240701,174500,921365,2180,2180,2180,2180,0
20240701,174400,921365,2180,2180,2180,2180,0
20240701,174300,921365,2180,2180,2180,2180,0
20240701,174200,921365,2180,2180,2180,2180,0
20240701,174100,921365,2180,2180,2180,2180,0
20240701,174000,921365,2180,2180,2180,2180,0
20240701,173900,921365,2180,2180,2180,2180,0
20240701,173800,921365,2180,2180,2180,2180,0
20240701,173700,921365,2180,2180,2180,2180,0
20240701,173600,921365,2180,2180,2180,2180,0
20240701,173500,921365,2180,2180,2180,2180,0
20240701,173400,921365,2180,2180,2180,2180,0
20240701,173300,921365,2180,2180,2180,2180,0
20240701,173200,921365,2180,2180,2180,2180,0
20240701,173100,921365,2180,2180,2180,2180,0
20240701,173000,921365,2180,2180,2180,2180,0
20240701,172900,921365,2180,2180,2180,2180,0
20240701,172800,921365,2180,2180,2180,2180,0
20240701,172700,921365,2180,2180,2180,2180,14
20240701,172600,921365,2180,2180,2180,2180,0
20240701,172500,921365,2180,2180,2180,2180,0
20240701,172400,921365,2180,2180,2180,2180,0
20240701,172300,921365,2180,2180,2180,2180,0
20240701,172200,921365,2180,2180,2180,2180,0
20240701,172100,921365,2180,2180,2180,2180,0
20240701,172000,921365,2180,2180,2180,2180,0
20240701,171900,921365,2180,2180,2180,2180,0
20240701,171800,921365,2180,2180,2180,2180,0
20240701,171700,921365,2180,2180,2180,2180,0
20240701,171600,921365,2180,2180,2180,2180,0
20240701,171500,921365,2180,2180,2180,2180,0
20240701,171400,921365,2180,2180,2180,2180,0
20240701,171300,921365,2180,2180,2180,2180,0
20240701,171200,921365,2180,2180,2180,2180,0
20240701,171100,921365,2180,2180,2180,2180,0
20240701,171000,921365,2180,2180,2180,2180,0
20240701,170900,921365,2180,2180,2180,2180,0
20240701,170800,921365,2180,2180,2180,2180,0
20240701,170700,921365,2180,2180,2180,2180,0
20240701,170600,921365,2180,2180,2180,2180,0
20240701,170500,921365,2180,2180,2180,2180,0
20240701,170400,921365,2180,2180,2180,2180,0
20240701,170300,921365,2180,2180,2180,2180,0
20240701,170200,921365,2180,2180,2180,2180,0
20240701,170100,921365,2180,2180,2180,2180,0
20240701,170000,921365,2180,2180,2180,2180,0
20240701,165900,921365,2180,2180,2180,2180,0
20240701,165800,921365,2180,2180,2180,2180,0
20240701,165700,921365,2180,2180,2180,2180,14
20240701,165600,921365,2180,2180,2180,2180,0
20240701,165500,921365,2180,2180,2180,2180,0
20240701,165400,921365,2180,2180,2180,2180,0
20240701,165300,921365,2180,2180,2180,2180,0
20240701,165200,921365,2180,2180,2180,2180,0
20240701,165100,921365,2180,2180,2180,2180,0
20240701,165000,921365,2180,2180,2180,2180,0
20240701,164900,921365,2180,2180,2180,2180,0
20240701,164800,921365,2180,2180,2180,2180,0
20240701,164700,921365,2180,2180,2180,2180,0
20240701,164600,921365,2180,2180,2180,2180,0
20240701,164500,921365,2180,2180,2180,2180,0
20240701,164400,921365,2180,2180,2180,2180,0
20240701,164300,921365,2180,2180,2180,2180,0
20240701,164200,921365,2180,2180,2180,2180,0
20240701,164100,921365,2180,2180,2180,2180,0
20240701,164000,921365,2180,2180,2180,2180,0
20240701,163900,921365,2180,2180,2180,2180,0
20240701,163800,921365,2180,2180,2180,2180,0
20240701,163700,921365,2180,2180,2180,2180,0
20240701,163600,921365,2180,2180,2180,2180,0
20240701,163500,921365,2180,2180,2180,2180,0
20240701,163400,921365,2180,2180,2180,2180,0
20240701,163300,921365,2180,2180,2180,2180,0
20240701,163200,921365,2180,2180,2180,2180,0
20240701,163100,921365,2180,2180,2180,2180,0
20240701,163000,921365,2180,2180,2180,2180,0
20240701,162900,921365,2180,2180,2180,2180,0
20240701,162800,921365,2180,2180,2180,2180,0
20240701,162700,921365,2180,2180,2180,2180,14
20240701,162600,921365,2180,2180,2180,2180,0
20240701,162500,921365,2180,2180,2180,2180,0
20240701,162400,921365,2180,2180,2180,2180,0
20240701,162300,921365,2180,2180,2180,2180,0
20240701,162200,921365,2180,2180,2180,2180,0
20240701,162100,921365,2180,2180,2180,2180,0
20240701,162000,921365,2180,2180,2180,2180,0
20240701,161900,921365,2180,2180,2180,2180,0
20240701,161800,921365,2180,2180,2180,2180,0
20240701,161700,921365,2180,2180,2180,2180,0
20240701,161600,921365,2180,2180,2180,2180,0
20240701,161500,921365,2180,2180,2180,2180,0
20240701,161400,921365,2180,2180,2180,2180,0
20240701,161300,921365,2180,2180,2180,2180,0
20240701,161200,921365,2180,2180,2180,2180,0
20240701,161100,921365,2180,2180,2180,2180,0
20240701,161000,921365,2180,2180,2180,2180,0
20240701,160900,921365,2180,2180,2180,2180,0
20240701,160800,921365,2180,2180,2180,2180,0
20240701,160700,921365,2180,2180,2180,2180,0
20240701,160600,921365,2180,2180,2180,2180,0
20240701,160500,921365,2180,2180,2180,2180,0
20240701,160400,921365,2180,2180,2180,2180,0
20240701,160300,921365,2180,2180,2180,2180,0
20240701,160200,921365,2180,2180,2180,2180,0
20240701,160100,921365,2180,2180,2180,2180,0
20240701,160000,921365,2180,2180,2180,2180,0
20240701,155900,921365,2180,2180,2180,2180,0
20240701,155800,921365,2180,2180,2180,2180,0
20240701,155700,921365,2180,2180,2180,2180,14
20240701,155600,921365,2180,2180,2180,2180,0
20240701,155500,921365,2180,2180,2180,2180,0
20240701,155400,921365,2180,2180,2180,2180,0
20240701,155300,921365,2180,2180,2180,2180,0
20240701,155200,921365,2180,2180,2180,2180,0
20240701,155100,921365,2180,2180,2180,2180,0
20240701,155000,921365,2180,2180,2180,2180,0
20240701,154900,921365,2180,2180,2180,2180,0
20240701,154800,921365,2180,2180,2180,2180,0
20240701,154700,921365,2180,2180,2180,2180,0
20240701,154600,921365,2180,2180,2180,2180,0
20240701,154500,921365,2180,2180,2180,2180,0
20240701,154400,921365,2180,2180,2180,2180,0
20240701,154300,921365,2180,2180,2180,2180,0
20240701,154200,921365,2180,2180,2180,2180,0
20240701,154100,921365,2180,2180,2180,2180,0
20240701,154000,921365,2180,2180,2180,2180,0
20240701,153900,921365,2180,2180,2180,2180,0
20240701,153800,921365,2180,2180,2180,2180,0
20240701,153700,921365,2180,2180,2180,2180,0
20240701,153600,921365,2180,2180,2180,2180,0
20240701,153500,921365,2180,2180,2180,2180,0
20240701,153400,921365,2180,2180,2180,2180,0
20240701,153300,921365,2180,2180,2180,2180,0
20240701,153200,921365,2180,2180,2180,2180,0
20240701,153100,921365,2180,2180,2180,2180,0
20240701,153000,921365,2180,2180,2180,2180,14
20240701,152900,890845,2185,2185,2185,2185,0
20240701,152800,890845,2185,2185,2185,2185,0
20240701,152700,890845,2185,2185,2185,2185,0
20240701,152600,890845,2185,2185,2185,2185,0
20240701,152500,890845,2185,2185,2185,2185,0
20240701,152400,890845,2185,2185,2185,2185,0
20240701,152300,890845,2185,2185,2185,2185,0
20240701,152200,890845,2185,2185,2185,2185,0
20240701,152100,890845,2185,2185,2185,2185,0
20240701,152000,890845,2185,2185,2185,2185,0
20240701,151900,890845,2185,2185,2185,2180,10
20240701,151800,869035,2180,2180,2180,2180,0
20240701,151700,869035,2180,2180,2180,2180,0
20240701,151600,869035,2180,2180,2180,2180,0
20240701,151500,869035,2180,2180,2180,2180,0
20240701,151400,869035,2180,2180,2180,2180,0
20240701,151300,869035,2180,2180,2180,2180,0
20240701,151200,869035,2180,2180,2180,2180,0
20240701,151100,869035,2180,2180,2180,2180,0
20240701,151000,869035,2180,2180,2180,2180,0
20240701,150900,869035,2180,2180,2180,2180,0
20240701,150800,869035,2180,2180,2180,2180,0
20240701,150700,869035,2180,2180,2180,2180,0
20240701,150600,869035,2180,2180,2180,2180,0
20240701,150500,869035,2180,2180,2180,2180,0
20240701,150400,869035,2180,2180,2180,2180,0
20240701,150300,869035,2180,2180,2180,2180,0
20240701,150200,869035,2180,2180,2180,2180,0
20240701,150100,869035,2180,2180,2180,2180,0
20240701,150000,869035,2180,2180,2180,2180,0
20240701,145900,869035,2180,2180,2180,2180,0
20240701,145800,869035,2180,2180,2180,2180,3
20240701,145700,862495,2180,2180,2180,2180,0
20240701,145600,862495,2180,2180,2180,2180,0
20240701,145500,862495,2180,2180,2180,2180,0
20240701,145400,862495,2180,2180,2180,2180,0
20240701,145300,862495,2180,2180,2180,2180,0
20240701,145200,862495,2180,2180,2180,2180,0
20240701,145100,862495,2180,2180,2180,2180,0
20240701,145000,862495,2180,2180,2180,2180,0
20240701,144900,862495,2180,2180,2180,2180,0
20240701,144800,862495,2180,2180,2180,2180,0
20240701,144700,862495,2180,2180,2180,2180,0
20240701,144600,862495,2180,2180,2180,2180,0
20240701,144500,862495,2180,2180,2180,2180,0
20240701,144400,862495,2180,2180,2180,2180,0
20240701,144300,862495,2180,2180,2180,2180,0
20240701,144200,862495,2180,2180,2180,2180,0
20240701,144100,862495,2180,2180,2180,2180,0
20240701,144000,862495,2180,2180,2180,2180,0
20240701,143900,862495,2180,2180,2180,2180,0
20240701,143800,862495,2180,2180,2180,2180,0
20240701,143700,862495,2180,2180,2180,2180,0
20240701,143600,862495,2180,2180,2180,2180,0
20240701,143500,862495,2180,2180,2180,2180,0
20240701,143400,862495,2180,2180,2180,2180,0
20240701,143300,862495,2180,2180,2180,2180,0
20240701,143200,862495,2180,2180,2180,2180,0
20240701,143100,862495,2180,2180,2180,2180,0
20240701,143000,862495,2180,2180,2180,2180,0
20240701,142900,862495,2180,2180,2180,2180,0
20240701,142800,862495,2180,2180,2180,2180,0
20240701,142700,862495,2180,2180,2180,2180,0
20240701,142600,862495,2180,2180,2180,2180,0
20240701,142500,862495,2180,2180,2180,2180,0
20240701,142400,862495,2180,2180,2180,2180,0
20240701,142300,862495,2180,2180,2180,2180,0
20240701,142200,862495,2180,2180,2180,2180,0
20240701,142100,862495,2180,2180,2180,2180,0
20240701,142000,862495,2180,2180,2180,2180,0
20240701,141900,862495,2180,2180,2180,2180,0
20240701,141800,862495,2180,2180,2180,2180,0
20240701,141700,862495,2180,2180,2180,2180,0
20240701,141600,862495,2180,2180,2180,2180,0
20240701,141500,862495,2180,2180,2180,2180,0
20240701,141400,862495,2180,2180,2180,2180,0
20240701,141300,862495,2180,2180,2180,2180,0
20240701,141200,862495,2180,2180,2180,2180,0
20240701,141100,862495,2180,2180,2180,2180,0
20240701,141000,862495,2180,2180,2180,2180,0
20240701,140900,862495,2180,2180,2180,2180,2
20240701,140800,858135,2180,2180,2180,2180,1
20240701,140700,855955,2180,2180,2180,2180,1
20240701,140600,853775,2180,2180,2180,2180,0
20240701,140500,853775,2180,2180,2180,2180,0
20240701,140400,853775,2180,2180,2180,2180,0
20240701,140300,853775,2180,2180,2180,2180,0
20240701,140200,853775,2180,2180,2180,2180,0
20240701,140100,853775,2180,2180,2180,2180,0
20240701,140000,853775,2180,2180,2180,2180,0
20240701,135900,853775,2180,2180,2180,2180,0
20240701,135800,853775,2180,2180,2180,2180,0
20240701,135700,853775,2180,2180,2180,2180,0
20240701,135600,853775,2180,2180,2180,2180,0
20240701,135500,853775,2180,2180,2180,2180,0
20240701,135400,853775,2180,2180,2180,2180,0
20240701,135300,853775,2180,2180,2180,2180,0
20240701,135200,853775,2180,2180,2180,2180,0
20240701,135100,853775,2180,2180,2180,2180,0
20240701,135000,853775,2180,2180,2180,2180,0
20240701,134900,853775,2180,2180,2180,2180,0
20240701,134800,853775,2180,2180,2180,2180,0
20240701,134700,853775,2180,2180,2180,2180,0
20240701,134600,853775,2180,2180,2180,2180,0
20240701,134500,853775,2180,2180,2180,2180,0
20240701,134400,853775,2180,2180,2180,2180,0
20240701,134300,853775,2180,2180,2180,2180,0
20240701,134200,853775,2180,2180,2180,2180,0
20240701,134100,853775,2180,2180,2180,2180,0
20240701,134000,853775,2180,2180,2180,2180,0
20240701,133900,853775,2180,2180,2180,2180,0
20240701,133800,853775,2180,2180,2180,2180,0
20240701,133700,853775,2180,2180,2180,2180,0
20240701,133600,853775,2180,2180,2180,2180,0
20240701,133500,853775,2180,2180,2180,2180,0
20240701,133400,853775,2180,2180,2180,2180,0
20240701,133300,853775,2180,2180,2180,2180,0
20240701,133200,853775,2180,2180,2180,2180,0
20240701,133100,853775,2180,2180,2180,2180,0
20240701,133000,853775,2180,2180,2180,2180,0
20240701,132900,853775,2180,2180,2180,2180,0
20240701,132800,853775,2180,2180,2180,2180,0
20240701,132700,853775,2180,2180,2180,2180,1
20240701,132600,851595,2180,2180,2180,2180,1
20240701,132500,849415,2180,2180,2180,2180,1
20240701,132400,847235,2180,2180,2180,2180,0
20240701,132300,847235,2180,2180,2180,2180,0
20240701,132200,847235,2180,2180,2180,2180,0
20240701,132100,847235,2180,2180,2180,2180,0
20240701,132000,847235,2180,2180,2180,2180,0
20240701,131900,847235,2180,2180,2180,2180,0
20240701,131800,847235,2180,2180,2180,2180,0
20240701,131700,847235,2180,2180,2180,2180,0
20240701,131600,847235,2180,2180,2180,2180,0
20240701,131500,847235,2180,2180,2180,2180,0
20240701,131400,847235,2180,2180,2180,2180,0
20240701,131300,847235,2180,2180,2180,2180,0
20240701,131200,847235,2180,2180,2180,2180,0
20240701,131100,847235,2180,2180,2180,2180,0
20240701,131000,847235,2180,2180,2180,2180,0
20240701,130900,847235,2180,2180,2180,2180,0
20240701,130800,847235,2180,2180,2180,2180,14
20240701,130700,816715,2180,2180,2180,2180,0
20240701,130600,816715,2180,2180,2180,2180,0
20240701,130500,816715,2180,2180,2180,2180,51
20240701,130400,705535,2175,2175,2175,2175,0
20240701,130300,705535,2175,2175,2175,2175,0
20240701,130200,705535,2175,2175,2175,2175,0
20240701,130100,705535,2175,2175,2175,2175,0
20240701,130000,705535,2175,2175,2175,2175,0
20240701,125900,705535,2175,2175,2175,2175,0
20240701,125800,705535,2175,2175,2175,2175,0
20240701,125700,705535,2175,2175,2175,2175,0
20240701,125600,705535,2175,2175,2175,2175,0
20240701,125500,705535,2175,2175,2175,2175,0
20240701,125400,705535,2175,2175,2175,2175,0
20240701,125300,705535,2175,2175,2175,2175,0
20240701,125200,705535,2175,2175,2175,2175,0
20240701,125100,705535,2175,2175,2175,2175,0
20240701,125000,705535,2175,2175,2175,2175,0
20240701,124900,705535,2175,2175,2175,2175,0
20240701,124800,705535,2175,2175,2175,2175,0
20240701,124700,705535,2175,2175,2175,2175,0
20240701,124600,705535,2175,2175,2175,2175,0
20240701,124500,705535,2175,2175,2175,2175,0
20240701,124400,705535,2175,2175,2175,2175,0
20240701,124300,705535,2175,2175,2175,2175,0
20240701,124200,705535,2175,2175,2175,2175,0
20240701,124100,705535,2175,2175,2175,2175,0
20240701,124000,705535,2175,2175,2175,2175,0
20240701,123900,705535,2175,2175,2175,2175,0
20240701,123800,705535,2175,2175,2175,2175,0
20240701,123700,705535,2175,2175,2175,2175,0
20240701,123600,705535,2175,2175,2175,2175,0
20240701,123500,705535,2175,2175,2175,2175,0
20240701,123400,705535,2175,2175,2175,2175,0
20240701,123300,705535,2175,2175,2175,2175,0
20240701,123200,705535,2175,2175,2175,2175,0
20240701,123100,705535,2175,2175,2175,2175,0
20240701,123000,705535,2175,2175,2175,2175,0
20240701,122900,705535,2175,2175,2175,2175,0
20240701,122800,705535,2175,2175,2175,2175,0
20240701,122700,705535,2175,2175,2175,2175,0
20240701,122600,705535,2175,2175,2175,2175,0
20240701,122500,705535,2175,2175,2175,2175,0
20240701,122400,705535,2175,2175,2175,2175,0
20240701,122300,705535,2175,2175,2175,2175,0
20240701,122200,705535,2175,2175,2175,2175,0
20240701,122100,705535,2175,2175,2175,2175,0
20240701,122000,705535,2175,2175,2175,2175,0
20240701,121900,705535,2175,2175,2175,2175,0
20240701,121800,705535,2175,2175,2175,2175,0
20240701,121700,705535,2175,2175,2175,2175,0
20240701,121600,705535,2175,2175,2175,2175,0
20240701,121500,705535,2175,2175,2175,2175,0
20240701,121400,705535,2175,2175,2175,2175,0
20240701,121300,705535,2175,2175,2175,2175,0
20240701,121200,705535,2175,2175,2175,2175,0
20240701,121100,705535,2175,2175,2175,2175,0
20240701,121000,705535,2175,2175,2175,2175,0
20240701,120900,705535,2175,2175,2175,2175,0
20240701,120800,705535,2175,2175,2175,2175,0
20240701,120700,705535,2175,2175,2175,2175,0
20240701,120600,705535,2175,2175,2175,2175,0
20240701,120500,705535,2175,2175,2175,2175,0
20240701,120400,705535,2175,2175,2175,2175,0
20240701,120300,705535,2175,2175,2175,2175,0
20240701,120200,705535,2175,2175,2175,2175,0
20240701,120100,705535,2175,2175,2175,2175,1
20240701,120000,703360,2175,2175,2175,2175,1
20240701,115900,701185,2175,2175,2175,2175,1
20240701,115800,699010,2180,2180,2180,2180,0
20240701,115700,699010,2180,2180,2180,2180,0
20240701,115600,699010,2180,2180,2180,2180,0
20240701,115500,699010,2180,2180,2180,2180,0
20240701,115400,699010,2180,2180,2180,2180,0
20240701,115300,699010,2180,2180,2180,2180,0
20240701,115200,699010,2180,2180,2180,2180,0
20240701,115100,699010,2180,2180,2180,2180,0
20240701,115000,699010,2180,2180,2180,2180,0
20240701,114900,699010,2180,2180,2180,2180,0
20240701,114800,699010,2180,2180,2180,2180,0
20240701,114700,699010,2180,2180,2180,2180,0
20240701,114600,699010,2180,2180,2180,2180,0
20240701,114500,699010,2180,2180,2180,2180,0
20240701,114400,699010,2180,2180,2180,2180,0
20240701,114300,699010,2180,2180,2180,2180,0
20240701,114200,699010,2180,2180,2180,2180,0
20240701,114100,699010,2180,2180,2180,2180,0
20240701,114000,699010,2180,2180,2180,2180,0
20240701,113900,699010,2180,2180,2180,2180,0
20240701,113800,699010,2180,2180,2180,2180,0
20240701,113700,699010,2180,2180,2180,2180,0
20240701,113600,699010,2180,2180,2180,2180,0
20240701,113500,699010,2180,2180,2180,2180,0
20240701,113400,699010,2180,2180,2180,2180,4
20240701,113300,690290,2180,2180,2180,2180,0
20240701,113200,690290,2180,2180,2180,2180,0
20240701,113100,690290,2180,2180,2180,2180,0
20240701,113000,690290,2180,2180,2180,2180,11
20240701,112900,666310,2180,2180,2180,2180,0
20240701,112800,666310,2180,2180,2180,2180,0
20240701,112700,666310,2180,2180,2180,2180,0
20240701,112600,666310,2180,2180,2180,2180,0
20240701,112500,666310,2180,2180,2180,2180,0
20240701,112400,666310,2180,2180,2180,2180,0
20240701,112300,666310,2180,2180,2180,2180,0
20240701,112200,666310,2180,2180,2180,2180,0
20240701,112100,666310,2180,2180,2180,2180,0
20240701,112000,666310,2180,2180,2180,2180,0
20240701,111900,666310,2180,2180,2180,2180,0
20240701,111800,666310,2180,2180,2180,2180,0
20240701,111700,666310,2180,2180,2180,2180,0
20240701,111600,666310,2180,2180,2180,2180,0
20240701,111500,666310,2180,2180,2180,2180,0
20240701,111400,666310,2180,2180,2180,2180,0
20240701,111300,666310,2180,2180,2180,2180,0
20240701,111200,666310,2180,2180,2180,2180,0
20240701,111100,666310,2180,2180,2180,2180,0
20240701,111000,666310,2180,2180,2180,2180,0
20240701,110900,666310,2180,2180,2180,2180,0
20240701,110800,666310,2180,2180,2180,2180,0
20240701,110700,666310,2180,2180,2180,2180,0
20240701,110600,666310,2180,2180,2180,2180,0
20240701,110500,666310,2180,2180,2180,2180,0
20240701,110400,666310,2180,2180,2180,2180,0
20240701,110300,666310,2180,2180,2180,2180,0
20240701,110200,666310,2180,2180,2180,2180,0
20240701,110100,666310,2180,2180,2180,2180,0
20240701,110000,666310,2180,2180,2180,2180,0
20240701,105900,666310,2180,2180,2180,2180,1
20240701,105800,664130,2185,2185,2185,2185,0
20240701,105700,664130,2185,2185,2185,2185,0
20240701,105600,664130,2185,2185,2185,2185,0
20240701,105500,664130,2185,2185,2185,2185,0
20240701,105400,664130,2185,2185,2185,2185,0
20240701,105300,664130,2185,2185,2185,2185,27
20240701,105200,605135,2185,2185,2185,2185,0
20240701,105100,605135,2185,2185,2185,2185,0
20240701,105000,605135,2185,2185,2185,2185,0
20240701,104900,605135,2185,2185,2185,2185,0
20240701,104800,605135,2185,2185,2185,2185,0
20240701,104700,605135,2185,2185,2185,2185,0
20240701,104600,605135,2185,2185,2185,2185,0
20240701,104500,605135,2185,2185,2185,2185,0
20240701,104400,605135,2185,2185,2185,2185,0
20240701,104300,605135,2185,2185,2185,2185,0
20240701,104200,605135,2185,2185,2185,2185,0
20240701,104100,605135,2185,2185,2185,2185,0
20240701,104000,605135,2185,2185,2185,2185,0
20240701,103900,605135,2185,2185,2185,2185,0
20240701,103800,605135,2185,2185,2185,2185,0
20240701,103700,605135,2185,2185,2185,2185,0
20240701,103600,605135,2185,2185,2185,2185,0
20240701,103500,605135,2185,2185,2185,2185,0
20240701,103400,605135,2185,2185,2185,2185,0
20240701,103300,605135,2185,2185,2185,2185,0
20240701,103200,605135,2185,2185,2185,2185,235
20240701,103100,91660,2185,2185,2185,2185,0
20240701,103000,91660,2185,2185,2185,2185,0
20240701,102900,91660,2185,2185,2185,2185,0
20240701,102800,91660,2185,2185,2185,2185,0
20240701,102700,91660,2185,2185,2185,2185,0
20240701,102600,91660,2185,2185,2185,2185,0
20240701,102500,91660,2185,2185,2185,2185,0
20240701,102400,91660,2185,2185,2185,2185,0
20240701,102300,91660,2185,2185,2185,2185,0
20240701,102200,91660,2185,2185,2185,2185,4
20240701,102100,82920,2180,2180,2180,2180,0
20240701,102000,82920,2180,2180,2180,2180,0
20240701,101900,82920,2180,2180,2180,2180,0
20240701,101800,82920,2180,2180,2180,2180,0
20240701,101700,82920,2180,2180,2180,2180,0
20240701,101600,82920,2180,2180,2180,2180,0
20240701,101500,82920,2180,2180,2180,2180,0
20240701,101400,82920,2180,2180,2180,2180,0
20240701,101300,82920,2180,2180,2180,2180,0
20240701,101200,82920,2180,2180,2180,2180,1
20240701,101100,80740,2185,2185,2185,2185,0
20240701,101000,80740,2185,2185,2185,2185,0
20240701,100900,80740,2185,2185,2185,2185,10
20240701,100800,58890,2185,2185,2185,2185,0
20240701,100700,58890,2185,2185,2185,2185,0
20240701,100600,58890,2185,2185,2185,2185,0
20240701,100500,58890,2185,2185,2185,2185,0
20240701,100400,58890,2185,2185,2185,2185,0
20240701,100300,58890,2185,2185,2185,2185,0
20240701,100200,58890,2185,2185,2185,2185,0
20240701,100100,58890,2185,2185,2185,2185,0
20240701,100000,58890,2185,2185,2185,2185,0
20240701,095900,58890,2185,2185,2185,2185,0
20240701,095800,58890,2185,2185,2185,2185,0
20240701,095700,58890,2185,2185,2185,2185,0
20240701,095600,58890,2185,2185,2185,2185,0
20240701,095500,58890,2185,2185,2185,2185,0
20240701,095400,58890,2185,2185,2185,2185,0
20240701,095300,58890,2185,2185,2185,2185,0
20240701,095200,58890,2185,2185,2185,2185,0
20240701,095100,58890,2185,2185,2185,2185,0
20240701,095000,58890,2185,2185,2185,2185,18
20240701,094900,19560,2180,2180,2180,2180,0
20240701,094800,19560,2180,2180,2180,2180,0
20240701,094700,19560,2180,2180,2180,2180,0
20240701,094600,19560,2180,2180,2180,2180,0
20240701,094500,19560,2180,2180,2180,2180,0
20240701,094400,19560,2180,2180,2180,2180,0
20240701,094300,19560,2180,2180,2180,2180,0
20240701,094200,19560,2180,2180,2180,2180,0
20240701,094100,19560,2180,2180,2180,2180,1
20240701,094000,17380,2180,2180,2180,2180,1
20240701,093900,15200,2175,2175,2175,2175,0
20240701,093800,15200,2175,2175,2175,2175,0
20240701,093700,15200,2175,2175,2175,2175,0
20240701,093600,15200,2175,2175,2175,2175,0
20240701,093500,15200,2175,2175,2175,2175,0
20240701,093400,15200,2175,2175,2175,2175,0
20240701,093300,15200,2175,2175,2175,2175,0
20240701,093200,15200,2175,2175,2175,2175,0
20240701,093100,15200,2175,2175,2175,2175,0
20240701,093000,15200,2175,2175,2175,2175,1
20240701,092900,13025,2175,2175,2175,2175,0
20240701,092800,13025,2175,2175,2175,2175,0
20240701,092700,13025,2175,2175,2175,2175,0
20240701,092600,13025,2175,2175,2175,2175,0
20240701,092500,13025,2175,2175,2175,2175,0
20240701,092400,13025,2175,2175,2175,2175,0
20240701,092300,13025,2175,2175,2175,2175,0
20240701,092200,13025,2175,2175,2175,2175,0
20240701,092100,13025,2175,2175,2175,2175,0
20240701,092000,13025,2175,2175,2175,2175,1
20240701,091900,10850,2170,2170,2170,2170,0
20240701,091800,10850,2170,2170,2170,2170,0
20240701,091700,10850,2170,2170,2170,2170,0
20240701,091600,10850,2170,2170,2170,2170,0
20240701,091500,10850,2170,2170,2170,2170,0
20240701,091400,10850,2170,2170,2170,2170,1
20240701,091300,8680,2170,2170,2170,2170,0
20240701,091200,8680,2170,2170,2170,2170,2
20240701,091100,4340,2170,2170,2170,2170,0
20240701,091000,4340,2170,2170,2170,2170,0
20240701,090900,4340,2170,2170,2170,2170,0
20240701,090800,4340,2170,2170,2170,2170,0
20240701,090700,4340,2170,2170,2170,2170,0
20240701,090600,4340,2170,2170,2170,2170,0
20240701,090500,4340,2170,2170,2170,2170,0
20240701,090400,4340,2170,2170,2170,2170,2
20240701,090300,0,2175,2175,2175,2175,0
20240701,090200,0,2175,2175,2175,2175,0
20240701,090100,0,2175,2175,2175,2175,0
20240701,090000,0,2175,2175,2175,2175,0