KissMeData/076340/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195600,223100,5580,5570,5580,5570,20
20240701,195500,223100,5580,5580,5580,5580,0
20240701,195400,223100,5580,5580,5580,5580,0
20240701,195300,223100,5580,5580,5580,5580,0
20240701,195200,223100,5580,5580,5580,5580,0
20240701,195100,223100,5580,5580,5580,5580,0
20240701,195000,223100,5580,5580,5580,5580,0
20240701,194900,223100,5580,5580,5580,5580,0
20240701,194800,223100,5580,5580,5580,5580,0
20240701,194700,223100,5580,5580,5580,5580,0
20240701,194600,223100,5580,5580,5580,5580,0
20240701,194500,223100,5580,5580,5580,5580,0
20240701,194400,223100,5580,5580,5580,5580,0
20240701,194300,223100,5580,5580,5580,5580,0
20240701,194200,223100,5580,5580,5580,5580,0
20240701,194100,223100,5580,5580,5580,5580,0
20240701,194000,223100,5580,5580,5580,5580,0
20240701,193900,223100,5580,5580,5580,5580,0
20240701,193800,223100,5580,5580,5580,5580,0
20240701,193700,223100,5580,5580,5580,5580,0
20240701,193600,223100,5580,5580,5580,5580,0
20240701,193500,223100,5580,5580,5580,5580,0
20240701,193400,223100,5580,5580,5580,5580,0
20240701,193300,223100,5580,5580,5580,5580,0
20240701,193200,223100,5580,5580,5580,5580,0
20240701,193100,223100,5580,5580,5580,5580,0
20240701,193000,223100,5580,5580,5580,5580,0
20240701,192900,223100,5580,5580,5580,5580,0
20240701,192800,223100,5580,5580,5580,5580,0
20240701,192700,223100,5580,5580,5580,5580,0
20240701,192600,223100,5580,5570,5580,5570,20
20240701,192500,223100,5580,5580,5580,5580,0
20240701,192400,223100,5580,5580,5580,5580,0
20240701,192300,223100,5580,5580,5580,5580,0
20240701,192200,223100,5580,5580,5580,5580,0
20240701,192100,223100,5580,5580,5580,5580,0
20240701,192000,223100,5580,5580,5580,5580,0
20240701,191900,223100,5580,5580,5580,5580,0
20240701,191800,223100,5580,5580,5580,5580,0
20240701,191700,223100,5580,5580,5580,5580,0
20240701,191600,223100,5580,5580,5580,5580,0
20240701,191500,223100,5580,5580,5580,5580,0
20240701,191400,223100,5580,5580,5580,5580,0
20240701,191300,223100,5580,5580,5580,5580,0
20240701,191200,223100,5580,5580,5580,5580,0
20240701,191100,223100,5580,5580,5580,5580,0
20240701,191000,223100,5580,5580,5580,5580,0
20240701,190900,223100,5580,5580,5580,5580,0
20240701,190800,223100,5580,5580,5580,5580,0
20240701,190700,223100,5580,5580,5580,5580,0
20240701,190600,223100,5580,5580,5580,5580,0
20240701,190500,223100,5580,5580,5580,5580,0
20240701,190400,223100,5580,5580,5580,5580,0
20240701,190300,223100,5580,5580,5580,5580,0
20240701,190200,223100,5580,5580,5580,5580,0
20240701,190100,223100,5580,5580,5580,5580,0
20240701,190000,223100,5580,5580,5580,5580,0
20240701,185900,223100,5580,5580,5580,5580,0
20240701,185800,223100,5580,5580,5580,5580,0
20240701,185700,223100,5580,5580,5580,5580,0
20240701,185600,223100,5580,5570,5580,5570,20
20240701,185500,223100,5580,5580,5580,5580,0
20240701,185400,223100,5580,5580,5580,5580,0
20240701,185300,223100,5580,5580,5580,5580,0
20240701,185200,223100,5580,5580,5580,5580,0
20240701,185100,223100,5580,5580,5580,5580,0
20240701,185000,223100,5580,5580,5580,5580,0
20240701,184900,223100,5580,5580,5580,5580,0
20240701,184800,223100,5580,5580,5580,5580,0
20240701,184700,223100,5580,5580,5580,5580,0
20240701,184600,223100,5580,5580,5580,5580,0
20240701,184500,223100,5580,5580,5580,5580,0
20240701,184400,223100,5580,5580,5580,5580,0
20240701,184300,223100,5580,5580,5580,5580,0
20240701,184200,223100,5580,5580,5580,5580,0
20240701,184100,223100,5580,5580,5580,5580,0
20240701,184000,223100,5580,5580,5580,5580,0
20240701,183900,223100,5580,5580,5580,5580,0
20240701,183800,223100,5580,5580,5580,5580,0
20240701,183700,223100,5580,5580,5580,5580,0
20240701,183600,223100,5580,5580,5580,5580,0
20240701,183500,223100,5580,5580,5580,5580,0
20240701,183400,223100,5580,5580,5580,5580,0
20240701,183300,223100,5580,5580,5580,5580,0
20240701,183200,223100,5580,5580,5580,5580,0
20240701,183100,223100,5580,5580,5580,5580,0
20240701,183000,223100,5580,5580,5580,5580,0
20240701,182900,223100,5580,5580,5580,5580,0
20240701,182800,223100,5580,5580,5580,5580,0
20240701,182700,223100,5580,5580,5580,5580,0
20240701,182600,223100,5580,5570,5580,5570,20
20240701,182500,223100,5580,5580,5580,5580,0
20240701,182400,223100,5580,5580,5580,5580,0
20240701,182300,223100,5580,5580,5580,5580,0
20240701,182200,223100,5580,5580,5580,5580,0
20240701,182100,223100,5580,5580,5580,5580,0
20240701,182000,223100,5580,5580,5580,5580,0
20240701,181900,223100,5580,5580,5580,5580,0
20240701,181800,223100,5580,5580,5580,5580,0
20240701,181700,223100,5580,5580,5580,5580,0
20240701,181600,223100,5580,5580,5580,5580,0
20240701,181500,223100,5580,5580,5580,5580,0
20240701,181400,223100,5580,5580,5580,5580,0
20240701,181300,223100,5580,5580,5580,5580,0
20240701,181200,223100,5580,5580,5580,5580,0
20240701,181100,223100,5580,5580,5580,5580,0
20240701,181000,223100,5580,5580,5580,5580,0
20240701,180900,223100,5580,5580,5580,5580,0
20240701,180800,223100,5580,5580,5580,5580,0
20240701,180700,223100,5580,5580,5580,5580,0
20240701,180600,223100,5580,5580,5580,5580,0
20240701,180500,223100,5580,5580,5580,5580,0
20240701,180400,223100,5580,5580,5580,5580,0
20240701,180300,223100,5580,5580,5580,5580,0
20240701,180200,223100,5580,5580,5580,5580,0
20240701,180100,223100,5580,5580,5580,5580,0
20240701,180000,223100,5580,5580,5580,5580,0
20240701,175900,223100,5580,5580,5580,5580,0
20240701,175800,223100,5580,5580,5580,5580,0
20240701,175700,223100,5580,5580,5580,5580,0
20240701,175600,223100,5580,5570,5580,5570,20
20240701,175500,223100,5580,5580,5580,5580,0
20240701,175400,223100,5580,5580,5580,5580,0
20240701,175300,223100,5580,5580,5580,5580,0
20240701,175200,223100,5580,5580,5580,5580,0
20240701,175100,223100,5580,5580,5580,5580,0
20240701,175000,223100,5580,5580,5580,5580,0
20240701,174900,223100,5580,5580,5580,5580,0
20240701,174800,223100,5580,5580,5580,5580,0
20240701,174700,223100,5580,5580,5580,5580,0
20240701,174600,223100,5580,5580,5580,5580,0
20240701,174500,223100,5580,5580,5580,5580,0
20240701,174400,223100,5580,5580,5580,5580,0
20240701,174300,223100,5580,5580,5580,5580,0
20240701,174200,223100,5580,5580,5580,5580,0
20240701,174100,223100,5580,5580,5580,5580,0
20240701,174000,223100,5580,5580,5580,5580,0
20240701,173900,223100,5580,5580,5580,5580,0
20240701,173800,223100,5580,5580,5580,5580,0
20240701,173700,223100,5580,5580,5580,5580,0
20240701,173600,223100,5580,5580,5580,5580,0
20240701,173500,223100,5580,5580,5580,5580,0
20240701,173400,223100,5580,5580,5580,5580,0
20240701,173300,223100,5580,5580,5580,5580,0
20240701,173200,223100,5580,5580,5580,5580,0
20240701,173100,223100,5580,5580,5580,5580,0
20240701,173000,223100,5580,5580,5580,5580,0
20240701,172900,223100,5580,5580,5580,5580,0
20240701,172800,223100,5580,5580,5580,5580,0
20240701,172700,223100,5580,5580,5580,5580,0
20240701,172600,223100,5580,5570,5580,5570,20
20240701,172500,223100,5580,5580,5580,5580,0
20240701,172400,223100,5580,5580,5580,5580,0
20240701,172300,223100,5580,5580,5580,5580,0
20240701,172200,223100,5580,5580,5580,5580,0
20240701,172100,223100,5580,5580,5580,5580,0
20240701,172000,223100,5580,5580,5580,5580,0
20240701,171900,223100,5580,5580,5580,5580,0
20240701,171800,223100,5580,5580,5580,5580,0
20240701,171700,223100,5580,5580,5580,5580,0
20240701,171600,223100,5580,5580,5580,5580,0
20240701,171500,223100,5580,5580,5580,5580,0
20240701,171400,223100,5580,5580,5580,5580,0
20240701,171300,223100,5580,5580,5580,5580,0
20240701,171200,223100,5580,5580,5580,5580,0
20240701,171100,223100,5580,5580,5580,5580,0
20240701,171000,223100,5580,5580,5580,5580,0
20240701,170900,223100,5580,5580,5580,5580,0
20240701,170800,223100,5580,5580,5580,5580,0
20240701,170700,223100,5580,5580,5580,5580,0
20240701,170600,223100,5580,5580,5580,5580,0
20240701,170500,223100,5580,5580,5580,5580,0
20240701,170400,223100,5580,5580,5580,5580,0
20240701,170300,223100,5580,5580,5580,5580,0
20240701,170200,223100,5580,5580,5580,5580,0
20240701,170100,223100,5580,5580,5580,5580,0
20240701,170000,223100,5580,5580,5580,5580,0
20240701,165900,223100,5580,5580,5580,5580,0
20240701,165800,223100,5580,5580,5580,5580,0
20240701,165700,223100,5580,5580,5580,5580,0
20240701,165600,223100,5580,5570,5580,5570,20
20240701,165500,223100,5580,5580,5580,5580,0
20240701,165400,223100,5580,5580,5580,5580,0
20240701,165300,223100,5580,5580,5580,5580,0
20240701,165200,223100,5580,5580,5580,5580,0
20240701,165100,223100,5580,5580,5580,5580,0
20240701,165000,223100,5580,5580,5580,5580,0
20240701,164900,223100,5580,5580,5580,5580,0
20240701,164800,223100,5580,5580,5580,5580,0
20240701,164700,223100,5580,5580,5580,5580,0
20240701,164600,223100,5580,5580,5580,5580,0
20240701,164500,223100,5580,5580,5580,5580,0
20240701,164400,223100,5580,5580,5580,5580,0
20240701,164300,223100,5580,5580,5580,5580,0
20240701,164200,223100,5580,5580,5580,5580,0
20240701,164100,223100,5580,5580,5580,5580,0
20240701,164000,223100,5580,5580,5580,5580,0
20240701,163900,223100,5580,5580,5580,5580,0
20240701,163800,223100,5580,5580,5580,5580,0
20240701,163700,223100,5580,5580,5580,5580,0
20240701,163600,223100,5580,5580,5580,5580,0
20240701,163500,223100,5580,5580,5580,5580,0
20240701,163400,223100,5580,5580,5580,5580,0
20240701,163300,223100,5580,5580,5580,5580,0
20240701,163200,223100,5580,5580,5580,5580,0
20240701,163100,223100,5580,5580,5580,5580,0
20240701,163000,223100,5580,5580,5580,5580,0
20240701,162900,223100,5580,5580,5580,5580,0
20240701,162800,223100,5580,5580,5580,5580,0
20240701,162700,223100,5580,5580,5580,5580,0
20240701,162600,223100,5580,5570,5580,5570,20
20240701,162500,223100,5580,5580,5580,5580,0
20240701,162400,223100,5580,5580,5580,5580,0
20240701,162300,223100,5580,5580,5580,5580,0
20240701,162200,223100,5580,5580,5580,5580,0
20240701,162100,223100,5580,5580,5580,5580,0
20240701,162000,223100,5580,5580,5580,5580,0
20240701,161900,223100,5580,5580,5580,5580,0
20240701,161800,223100,5580,5580,5580,5580,0
20240701,161700,223100,5580,5580,5580,5580,0
20240701,161600,223100,5580,5580,5580,5580,0
20240701,161500,223100,5580,5580,5580,5580,0
20240701,161400,223100,5580,5580,5580,5580,0
20240701,161300,223100,5580,5580,5580,5580,0
20240701,161200,223100,5580,5580,5580,5580,0
20240701,161100,223100,5580,5580,5580,5580,0
20240701,161000,223100,5580,5580,5580,5580,0
20240701,160900,223100,5580,5580,5580,5580,0
20240701,160800,223100,5580,5580,5580,5580,0
20240701,160700,223100,5580,5580,5580,5580,0
20240701,160600,223100,5580,5580,5580,5580,0
20240701,160500,223100,5580,5580,5580,5580,0
20240701,160400,223100,5580,5580,5580,5580,0
20240701,160300,223100,5580,5580,5580,5580,0
20240701,160200,223100,5580,5580,5580,5580,0
20240701,160100,223100,5580,5580,5580,5580,0
20240701,160000,223100,5580,5580,5580,5580,0
20240701,155900,223100,5580,5580,5580,5580,0
20240701,155800,223100,5580,5580,5580,5580,0
20240701,155700,223100,5580,5580,5580,5580,0
20240701,155600,223100,5580,5570,5580,5570,20
20240701,155500,223100,5580,5580,5580,5580,0
20240701,155400,223100,5580,5580,5580,5580,0
20240701,155300,223100,5580,5580,5580,5580,0
20240701,155200,223100,5580,5580,5580,5580,0
20240701,155100,223100,5580,5580,5580,5580,0
20240701,155000,223100,5580,5580,5580,5580,0
20240701,154900,223100,5580,5580,5580,5580,0
20240701,154800,223100,5580,5580,5580,5580,0
20240701,154700,223100,5580,5580,5580,5580,0
20240701,154600,223100,5580,5580,5580,5580,0
20240701,154500,223100,5580,5580,5580,5580,0
20240701,154400,223100,5580,5580,5580,5580,0
20240701,154300,223100,5580,5580,5580,5580,0
20240701,154200,223100,5580,5580,5580,5580,0
20240701,154100,223100,5580,5580,5580,5580,0
20240701,154000,223100,5580,5580,5580,5580,0
20240701,153900,223100,5580,5580,5580,5580,0
20240701,153800,223100,5580,5580,5580,5580,0
20240701,153700,223100,5580,5580,5580,5580,0
20240701,153600,223100,5580,5580,5580,5580,0
20240701,153500,223100,5580,5580,5580,5580,0
20240701,153400,223100,5580,5580,5580,5580,0
20240701,153300,223100,5580,5580,5580,5580,0
20240701,153200,223100,5580,5580,5580,5580,0
20240701,153100,223100,5580,5580,5580,5580,0
20240701,153000,223100,5580,5580,5580,5580,0
20240701,152900,223100,5580,5580,5580,5580,0
20240701,152800,223100,5580,5580,5580,5580,0
20240701,152700,223100,5580,5580,5580,5580,0
20240701,152600,223100,5580,5580,5580,5580,0
20240701,152500,223100,5580,5580,5580,5580,0
20240701,152400,223100,5580,5580,5580,5580,0
20240701,152300,223100,5580,5580,5580,5580,0
20240701,152200,223100,5580,5580,5580,5580,0
20240701,152100,223100,5580,5580,5580,5580,0
20240701,152000,223100,5580,5580,5580,5580,0
20240701,151900,223100,5580,5580,5580,5580,0
20240701,151800,223100,5580,5580,5580,5580,0
20240701,151700,223100,5580,5580,5580,5580,0
20240701,151600,223100,5580,5580,5580,5580,0
20240701,151500,223100,5580,5580,5580,5580,0
20240701,151400,223100,5580,5580,5580,5580,0
20240701,151300,223100,5580,5580,5580,5580,0
20240701,151200,223100,5580,5580,5580,5580,0
20240701,151100,223100,5580,5580,5580,5580,0
20240701,151000,223100,5580,5580,5580,5580,0
20240701,150900,223100,5580,5580,5580,5580,0
20240701,150800,223100,5580,5580,5580,5580,0
20240701,150700,223100,5580,5580,5580,5580,0
20240701,150600,223100,5580,5580,5580,5580,0
20240701,150500,223100,5580,5580,5580,5580,0
20240701,150400,223100,5580,5580,5580,5580,0
20240701,150300,223100,5580,5580,5580,5580,0
20240701,150200,223100,5580,5580,5580,5580,0
20240701,150100,223100,5580,5580,5580,5580,0
20240701,150000,223100,5580,5580,5580,5580,0
20240701,145900,223100,5580,5580,5580,5580,0
20240701,145800,223100,5580,5580,5580,5580,0
20240701,145700,223100,5580,5580,5580,5580,0
20240701,145600,223100,5580,5580,5580,5580,0
20240701,145500,223100,5580,5580,5580,5580,0
20240701,145400,223100,5580,5580,5580,5580,0
20240701,145300,223100,5580,5580,5580,5580,0
20240701,145200,223100,5580,5580,5580,5580,0
20240701,145100,223100,5580,5580,5580,5580,0
20240701,145000,223100,5580,5580,5580,5580,0
20240701,144900,223100,5580,5580,5580,5580,0
20240701,144800,223100,5580,5580,5580,5580,0
20240701,144700,223100,5580,5580,5580,5580,0
20240701,144600,223100,5580,5580,5580,5580,0
20240701,144500,223100,5580,5580,5580,5580,0
20240701,144400,223100,5580,5580,5580,5580,0
20240701,144300,223100,5580,5580,5580,5580,0
20240701,144200,223100,5580,5580,5580,5580,0
20240701,144100,223100,5580,5580,5580,5580,0
20240701,144000,223100,5580,5580,5580,5580,0
20240701,143900,223100,5580,5580,5580,5580,0
20240701,143800,223100,5580,5580,5580,5580,0
20240701,143700,223100,5580,5580,5580,5580,0
20240701,143600,223100,5580,5580,5580,5580,0
20240701,143500,223100,5580,5580,5580,5580,0
20240701,143400,223100,5580,5580,5580,5580,0
20240701,143300,223100,5580,5580,5580,5580,0
20240701,143200,223100,5580,5580,5580,5580,0
20240701,143100,223100,5580,5580,5580,5580,0
20240701,143000,223100,5580,5580,5580,5580,0
20240701,142900,223100,5580,5580,5580,5580,0
20240701,142800,223100,5580,5580,5580,5580,0
20240701,142700,223100,5580,5580,5580,5580,0
20240701,142600,223100,5580,5580,5580,5580,0
20240701,142500,223100,5580,5580,5580,5580,0
20240701,142400,223100,5580,5580,5580,5580,0
20240701,142300,223100,5580,5580,5580,5580,0
20240701,142200,223100,5580,5580,5580,5580,0
20240701,142100,223100,5580,5580,5580,5580,0
20240701,142000,223100,5580,5580,5580,5580,0
20240701,141900,223100,5580,5580,5580,5580,0
20240701,141800,223100,5580,5580,5580,5580,0
20240701,141700,223100,5580,5580,5580,5580,0
20240701,141600,223100,5580,5580,5580,5580,0
20240701,141500,223100,5580,5580,5580,5580,0
20240701,141400,223100,5580,5580,5580,5580,0
20240701,141300,223100,5580,5580,5580,5580,0
20240701,141200,223100,5580,5580,5580,5580,0
20240701,141100,223100,5580,5580,5580,5580,0
20240701,141000,223100,5580,5580,5580,5580,0
20240701,140900,223100,5580,5580,5580,5580,0
20240701,140800,223100,5580,5580,5580,5580,0
20240701,140700,223100,5580,5580,5580,5580,0
20240701,140600,223100,5580,5580,5580,5580,0
20240701,140500,223100,5580,5580,5580,5580,0
20240701,140400,223100,5580,5580,5580,5580,0
20240701,140300,223100,5580,5580,5580,5580,0
20240701,140200,223100,5580,5580,5580,5580,0
20240701,140100,223100,5580,5580,5580,5580,0
20240701,140000,223100,5580,5580,5580,5580,0
20240701,135900,223100,5580,5580,5580,5580,0
20240701,135800,223100,5580,5580,5580,5580,0
20240701,135700,223100,5580,5580,5580,5580,0
20240701,135600,223100,5580,5580,5580,5580,0
20240701,135500,223100,5580,5580,5580,5580,0
20240701,135400,223100,5580,5580,5580,5580,0
20240701,135300,223100,5580,5580,5580,5580,0
20240701,135200,223100,5580,5580,5580,5580,0
20240701,135100,223100,5580,5580,5580,5580,0
20240701,135000,223100,5580,5580,5580,5580,0
20240701,134900,223100,5580,5580,5580,5580,0
20240701,134800,223100,5580,5580,5580,5580,0
20240701,134700,223100,5580,5580,5580,5580,0
20240701,134600,223100,5580,5580,5580,5580,0
20240701,134500,223100,5580,5580,5580,5580,0
20240701,134400,223100,5580,5580,5580,5580,0
20240701,134300,223100,5580,5580,5580,5580,0
20240701,134200,223100,5580,5580,5580,5580,0
20240701,134100,223100,5580,5580,5580,5580,0
20240701,134000,223100,5580,5580,5580,5580,0
20240701,133900,223100,5580,5580,5580,5580,0
20240701,133800,223100,5580,5580,5580,5580,0
20240701,133700,223100,5580,5580,5580,5580,0
20240701,133600,223100,5580,5580,5580,5580,0
20240701,133500,223100,5580,5580,5580,5580,0
20240701,133400,223100,5580,5580,5580,5580,0
20240701,133300,223100,5580,5580,5580,5580,0
20240701,133200,223100,5580,5580,5580,5580,0
20240701,133100,223100,5580,5580,5580,5580,0
20240701,133000,223100,5580,5580,5580,5580,0
20240701,132900,223100,5580,5580,5580,5580,0
20240701,132800,223100,5580,5580,5580,5580,0
20240701,132700,223100,5580,5580,5580,5580,0
20240701,132600,223100,5580,5580,5580,5580,0
20240701,132500,223100,5580,5580,5580,5580,0
20240701,132400,223100,5580,5580,5580,5580,0
20240701,132300,223100,5580,5580,5580,5580,0
20240701,132200,223100,5580,5580,5580,5580,0
20240701,132100,223100,5580,5580,5580,5580,0
20240701,132000,223100,5580,5580,5580,5580,0
20240701,131900,223100,5580,5580,5580,5580,0
20240701,131800,223100,5580,5580,5580,5580,0
20240701,131700,223100,5580,5580,5580,5580,0
20240701,131600,223100,5580,5580,5580,5580,0
20240701,131500,223100,5580,5580,5580,5580,0
20240701,131400,223100,5580,5580,5580,5580,0
20240701,131300,223100,5580,5580,5580,5580,0
20240701,131200,223100,5580,5580,5580,5580,0
20240701,131100,223100,5580,5580,5580,5580,0
20240701,131000,223100,5580,5580,5580,5580,0
20240701,130900,223100,5580,5580,5580,5580,0
20240701,130800,223100,5580,5580,5580,5580,0
20240701,130700,223100,5580,5580,5580,5580,0
20240701,130600,223100,5580,5580,5580,5580,0
20240701,130500,223100,5580,5580,5580,5580,0
20240701,130400,223100,5580,5580,5580,5580,0
20240701,130300,223100,5580,5580,5580,5580,0
20240701,130200,223100,5580,5580,5580,5580,0
20240701,130100,223100,5580,5580,5580,5580,0
20240701,130000,223100,5580,5580,5580,5580,0
20240701,125900,223100,5580,5580,5580,5580,0
20240701,125800,223100,5580,5580,5580,5580,0
20240701,125700,223100,5580,5580,5580,5580,0
20240701,125600,223100,5580,5580,5580,5580,0
20240701,125500,223100,5580,5580,5580,5580,0
20240701,125400,223100,5580,5580,5580,5580,0
20240701,125300,223100,5580,5580,5580,5580,0
20240701,125200,223100,5580,5580,5580,5580,0
20240701,125100,223100,5580,5580,5580,5580,0
20240701,125000,223100,5580,5580,5580,5580,0
20240701,124900,223100,5580,5580,5580,5580,0
20240701,124800,223100,5580,5580,5580,5580,0
20240701,124700,223100,5580,5580,5580,5580,0
20240701,124600,223100,5580,5580,5580,5580,0
20240701,124500,223100,5580,5580,5580,5580,0
20240701,124400,223100,5580,5580,5580,5580,0
20240701,124300,223100,5580,5580,5580,5580,0
20240701,124200,223100,5580,5580,5580,5580,0
20240701,124100,223100,5580,5580,5580,5580,0
20240701,124000,223100,5580,5580,5580,5580,0
20240701,123900,223100,5580,5580,5580,5580,0
20240701,123800,223100,5580,5580,5580,5580,0
20240701,123700,223100,5580,5580,5580,5580,0
20240701,123600,223100,5580,5580,5580,5580,0
20240701,123500,223100,5580,5580,5580,5580,0
20240701,123400,223100,5580,5580,5580,5580,0
20240701,123300,223100,5580,5580,5580,5580,0
20240701,123200,223100,5580,5580,5580,5580,0
20240701,123100,223100,5580,5580,5580,5580,0
20240701,123000,223100,5580,5580,5580,5580,0
20240701,122900,223100,5580,5580,5580,5580,0
20240701,122800,223100,5580,5580,5580,5580,0
20240701,122700,223100,5580,5580,5580,5580,0
20240701,122600,223100,5580,5580,5580,5580,0
20240701,122500,223100,5580,5580,5580,5580,0
20240701,122400,223100,5580,5580,5580,5580,0
20240701,122300,223100,5580,5580,5580,5580,0
20240701,122200,223100,5580,5580,5580,5580,0
20240701,122100,223100,5580,5580,5580,5580,0
20240701,122000,223100,5580,5580,5580,5580,0
20240701,121900,223100,5580,5580,5580,5580,0
20240701,121800,223100,5580,5580,5580,5580,0
20240701,121700,223100,5580,5580,5580,5580,0
20240701,121600,223100,5580,5580,5580,5580,0
20240701,121500,223100,5580,5580,5580,5580,0
20240701,121400,223100,5580,5580,5580,5580,0
20240701,121300,223100,5580,5580,5580,5580,0
20240701,121200,223100,5580,5580,5580,5580,0
20240701,121100,223100,5580,5580,5580,5580,0
20240701,121000,223100,5580,5580,5580,5580,0
20240701,120900,223100,5580,5580,5580,5580,0
20240701,120800,223100,5580,5580,5580,5580,0
20240701,120700,223100,5580,5580,5580,5580,0
20240701,120600,223100,5580,5580,5580,5580,0
20240701,120500,223100,5580,5580,5580,5580,0
20240701,120400,223100,5580,5580,5580,5580,0
20240701,120300,223100,5580,5580,5580,5580,0
20240701,120200,223100,5580,5580,5580,5580,0
20240701,120100,223100,5580,5580,5580,5580,0
20240701,120000,223100,5580,5580,5580,5580,0
20240701,115900,223100,5580,5580,5580,5580,0
20240701,115800,223100,5580,5580,5580,5580,0
20240701,115700,223100,5580,5580,5580,5580,0
20240701,115600,223100,5580,5580,5580,5580,0
20240701,115500,223100,5580,5580,5580,5580,0
20240701,115400,223100,5580,5580,5580,5580,0
20240701,115300,223100,5580,5580,5580,5580,0
20240701,115200,223100,5580,5580,5580,5580,0
20240701,115100,223100,5580,5580,5580,5580,0
20240701,115000,223100,5580,5580,5580,5580,0
20240701,114900,223100,5580,5580,5580,5580,0
20240701,114800,223100,5580,5580,5580,5580,0
20240701,114700,223100,5580,5580,5580,5580,0
20240701,114600,223100,5580,5580,5580,5580,0
20240701,114500,223100,5580,5580,5580,5580,0
20240701,114400,223100,5580,5580,5580,5580,0
20240701,114300,223100,5580,5580,5580,5580,0
20240701,114200,223100,5580,5580,5580,5580,0
20240701,114100,223100,5580,5580,5580,5580,0
20240701,114000,223100,5580,5580,5580,5580,0
20240701,113900,223100,5580,5580,5580,5580,0
20240701,113800,223100,5580,5580,5580,5580,0
20240701,113700,223100,5580,5580,5580,5580,0
20240701,113600,223100,5580,5580,5580,5580,0
20240701,113500,223100,5580,5580,5580,5580,0
20240701,113400,223100,5580,5580,5580,5580,0
20240701,113300,223100,5580,5580,5580,5580,0
20240701,113200,223100,5580,5580,5580,5580,0
20240701,113100,223100,5580,5580,5580,5580,0
20240701,113000,223100,5580,5580,5580,5580,0
20240701,112900,223100,5580,5580,5580,5580,0
20240701,112800,223100,5580,5580,5580,5580,0
20240701,112700,223100,5580,5580,5580,5580,0
20240701,112600,223100,5580,5580,5580,5580,0
20240701,112500,223100,5580,5580,5580,5580,0
20240701,112400,223100,5580,5580,5580,5580,0
20240701,112300,223100,5580,5580,5580,5580,0
20240701,112200,223100,5580,5580,5580,5580,0
20240701,112100,223100,5580,5580,5580,5580,0
20240701,112000,223100,5580,5580,5580,5580,0
20240701,111900,223100,5580,5580,5580,5580,0
20240701,111800,223100,5580,5580,5580,5580,0
20240701,111700,223100,5580,5580,5580,5580,0
20240701,111600,223100,5580,5580,5580,5580,0
20240701,111500,223100,5580,5580,5580,5580,0
20240701,111400,223100,5580,5580,5580,5580,0
20240701,111300,223100,5580,5580,5580,5580,0
20240701,111200,223100,5580,5580,5580,5580,0
20240701,111100,223100,5580,5580,5580,5580,0
20240701,111000,223100,5580,5580,5580,5580,0
20240701,110900,223100,5580,5580,5580,5580,0
20240701,110800,223100,5580,5580,5580,5580,0
20240701,110700,223100,5580,5580,5580,5580,0
20240701,110600,223100,5580,5580,5580,5580,0
20240701,110500,223100,5580,5580,5580,5580,0
20240701,110400,223100,5580,5580,5580,5580,0
20240701,110300,223100,5580,5580,5580,5580,0
20240701,110200,223100,5580,5580,5580,5580,0
20240701,110100,223100,5580,5580,5580,5580,0
20240701,110000,223100,5580,5580,5580,5580,0
20240701,105900,223100,5580,5580,5580,5580,0
20240701,105800,223100,5580,5580,5580,5580,0
20240701,105700,223100,5580,5580,5580,5580,0
20240701,105600,223100,5580,5580,5580,5580,0
20240701,105500,223100,5580,5580,5580,5580,0
20240701,105400,223100,5580,5580,5580,5580,0
20240701,105300,223100,5580,5580,5580,5580,0
20240701,105200,223100,5580,5580,5580,5580,0
20240701,105100,223100,5580,5580,5580,5580,0
20240701,105000,223100,5580,5580,5580,5580,0
20240701,104900,223100,5580,5580,5580,5580,0
20240701,104800,223100,5580,5580,5580,5580,0
20240701,104700,223100,5580,5580,5580,5580,0
20240701,104600,223100,5580,5580,5580,5580,0
20240701,104500,223100,5580,5580,5580,5580,0
20240701,104400,223100,5580,5580,5580,5580,0
20240701,104300,223100,5580,5580,5580,5580,0
20240701,104200,223100,5580,5580,5580,5580,0
20240701,104100,223100,5580,5580,5580,5580,0
20240701,104000,223100,5580,5580,5580,5580,0
20240701,103900,223100,5580,5580,5580,5580,0
20240701,103800,223100,5580,5580,5580,5580,0
20240701,103700,223100,5580,5580,5580,5580,0
20240701,103600,223100,5580,5580,5580,5580,0
20240701,103500,223100,5580,5580,5580,5580,0
20240701,103400,223100,5580,5580,5580,5580,0
20240701,103300,223100,5580,5580,5580,5580,0
20240701,103200,223100,5580,5580,5580,5580,0
20240701,103100,223100,5580,5580,5580,5580,0
20240701,103000,223100,5580,5580,5580,5580,0
20240701,102900,223100,5580,5580,5580,5580,0
20240701,102800,223100,5580,5580,5580,5580,0
20240701,102700,223100,5580,5580,5580,5580,0
20240701,102600,223100,5580,5580,5580,5580,0
20240701,102500,223100,5580,5580,5580,5580,0
20240701,102400,223100,5580,5580,5580,5580,0
20240701,102300,223100,5580,5580,5580,5580,0
20240701,102200,223100,5580,5580,5580,5580,0
20240701,102100,223100,5580,5580,5580,5580,0
20240701,102000,223100,5580,5580,5580,5580,0
20240701,101900,223100,5580,5580,5580,5580,0
20240701,101800,223100,5580,5580,5580,5580,0
20240701,101700,223100,5580,5580,5580,5580,0
20240701,101600,223100,5580,5580,5580,5580,0
20240701,101500,223100,5580,5580,5580,5580,0
20240701,101400,223100,5580,5580,5580,5580,0
20240701,101300,223100,5580,5580,5580,5580,0
20240701,101200,223100,5580,5580,5580,5580,0
20240701,101100,223100,5580,5580,5580,5580,0
20240701,101000,223100,5580,5580,5580,5580,0
20240701,100900,223100,5580,5580,5580,5580,0
20240701,100800,223100,5580,5580,5580,5580,0
20240701,100700,223100,5580,5580,5580,5580,0
20240701,100600,223100,5580,5580,5580,5580,0
20240701,100500,223100,5580,5580,5580,5580,0
20240701,100400,223100,5580,5580,5580,5580,0
20240701,100300,223100,5580,5580,5580,5580,0
20240701,100200,223100,5580,5580,5580,5580,0
20240701,100100,223100,5580,5580,5580,5580,0
20240701,100000,223100,5580,5580,5580,5580,0
20240701,095900,223100,5580,5580,5580,5580,0
20240701,095800,223100,5580,5570,5580,5570,20
20240701,095700,111600,5590,5590,5590,5590,0
20240701,095600,111600,5590,5590,5590,5590,0
20240701,095500,111600,5590,5590,5590,5590,0
20240701,095400,111600,5590,5590,5590,5590,0
20240701,095300,111600,5590,5590,5590,5590,0
20240701,095200,111600,5590,5590,5590,5590,0
20240701,095100,111600,5590,5590,5590,5590,0
20240701,095000,111600,5590,5590,5590,5590,0
20240701,094900,111600,5590,5590,5590,5590,0
20240701,094800,111600,5590,5590,5590,5590,0
20240701,094700,111600,5590,5590,5590,5590,0
20240701,094600,111600,5590,5590,5590,5590,0
20240701,094500,111600,5590,5590,5590,5590,0
20240701,094400,111600,5590,5590,5590,5590,0
20240701,094300,111600,5590,5590,5590,5590,0
20240701,094200,111600,5590,5590,5590,5590,0
20240701,094100,111600,5590,5590,5590,5590,0
20240701,094000,111600,5590,5590,5590,5590,0
20240701,093900,111600,5590,5590,5590,5590,0
20240701,093800,111600,5590,5590,5590,5590,0
20240701,093700,111600,5590,5590,5590,5590,0
20240701,093600,111600,5590,5590,5590,5590,0
20240701,093500,111600,5590,5590,5590,5590,0
20240701,093400,111600,5590,5570,5590,5570,20
20240701,093300,0,5570,5570,5570,5570,0
20240701,093200,0,5570,5570,5570,5570,0
20240701,093100,0,5570,5570,5570,5570,0
20240701,093000,0,5570,5570,5570,5570,0
20240701,092900,0,5570,5570,5570,5570,0
20240701,092800,0,5570,5570,5570,5570,0
20240701,092700,0,5570,5570,5570,5570,0
20240701,092600,0,5570,5570,5570,5570,0
20240701,092500,0,5570,5570,5570,5570,0
20240701,092400,0,5570,5570,5570,5570,0
20240701,092300,0,5570,5570,5570,5570,0
20240701,092200,0,5570,5570,5570,5570,0
20240701,092100,0,5570,5570,5570,5570,0
20240701,092000,0,5570,5570,5570,5570,0
20240701,091900,0,5570,5570,5570,5570,0
20240701,091800,0,5570,5570,5570,5570,0
20240701,091700,0,5570,5570,5570,5570,0
20240701,091600,0,5570,5570,5570,5570,0
20240701,091500,0,5570,5570,5570,5570,0
20240701,091400,0,5570,5570,5570,5570,0
20240701,091300,0,5570,5570,5570,5570,0
20240701,091200,0,5570,5570,5570,5570,0
20240701,091100,0,5570,5570,5570,5570,0
20240701,091000,0,5570,5570,5570,5570,0
20240701,090900,0,5570,5570,5570,5570,0
20240701,090800,0,5570,5570,5570,5570,0
20240701,090700,0,5570,5570,5570,5570,0
20240701,090600,0,5570,5570,5570,5570,0
20240701,090500,0,5570,5570,5570,5570,0
20240701,090400,0,5570,5570,5570,5570,0
20240701,090300,0,5570,5570,5570,5570,0
20240701,090200,0,5570,5570,5570,5570,0
20240701,090100,0,5570,5570,5570,5570,0
20240701,090000,0,5570,5570,5570,5570,0