KissMeData/086220/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200300,3763245,2980,2980,2980,2980,11
20240701,200200,3763245,2980,2980,2980,2980,0
20240701,200100,3763245,2980,2980,2980,2980,0
20240701,200000,3763245,2980,2980,2980,2980,0
20240701,195900,3763245,2980,2980,2980,2980,0
20240701,195800,3763245,2980,2980,2980,2980,0
20240701,195700,3763245,2980,2980,2980,2980,0
20240701,195600,3763245,2980,2980,2980,2980,0
20240701,195500,3763245,2980,2980,2980,2980,0
20240701,195400,3763245,2980,2980,2980,2980,0
20240701,195300,3763245,2980,2980,2980,2980,0
20240701,195200,3763245,2980,2980,2980,2980,0
20240701,195100,3763245,2980,2980,2980,2980,0
20240701,195000,3763245,2980,2980,2980,2980,0
20240701,194900,3763245,2980,2980,2980,2980,0
20240701,194800,3763245,2980,2980,2980,2980,0
20240701,194700,3763245,2980,2980,2980,2980,0
20240701,194600,3763245,2980,2980,2980,2980,0
20240701,194500,3763245,2980,2980,2980,2980,0
20240701,194400,3763245,2980,2980,2980,2980,0
20240701,194300,3763245,2980,2980,2980,2980,0
20240701,194200,3763245,2980,2980,2980,2980,0
20240701,194100,3763245,2980,2980,2980,2980,0
20240701,194000,3763245,2980,2980,2980,2980,0
20240701,193900,3763245,2980,2980,2980,2980,0
20240701,193800,3763245,2980,2980,2980,2980,0
20240701,193700,3763245,2980,2980,2980,2980,0
20240701,193600,3763245,2980,2980,2980,2980,0
20240701,193500,3763245,2980,2980,2980,2980,0
20240701,193400,3763245,2980,2980,2980,2980,0
20240701,193300,3763245,2980,2980,2980,2980,11
20240701,193200,3763245,2980,2980,2980,2980,0
20240701,193100,3763245,2980,2980,2980,2980,0
20240701,193000,3763245,2980,2980,2980,2980,0
20240701,192900,3763245,2980,2980,2980,2980,0
20240701,192800,3763245,2980,2980,2980,2980,0
20240701,192700,3763245,2980,2980,2980,2980,0
20240701,192600,3763245,2980,2980,2980,2980,0
20240701,192500,3763245,2980,2980,2980,2980,0
20240701,192400,3763245,2980,2980,2980,2980,0
20240701,192300,3763245,2980,2980,2980,2980,0
20240701,192200,3763245,2980,2980,2980,2980,0
20240701,192100,3763245,2980,2980,2980,2980,0
20240701,192000,3763245,2980,2980,2980,2980,0
20240701,191900,3763245,2980,2980,2980,2980,0
20240701,191800,3763245,2980,2980,2980,2980,0
20240701,191700,3763245,2980,2980,2980,2980,0
20240701,191600,3763245,2980,2980,2980,2980,0
20240701,191500,3763245,2980,2980,2980,2980,0
20240701,191400,3763245,2980,2980,2980,2980,0
20240701,191300,3763245,2980,2980,2980,2980,0
20240701,191200,3763245,2980,2980,2980,2980,0
20240701,191100,3763245,2980,2980,2980,2980,0
20240701,191000,3763245,2980,2980,2980,2980,0
20240701,190900,3763245,2980,2980,2980,2980,0
20240701,190800,3763245,2980,2980,2980,2980,0
20240701,190700,3763245,2980,2980,2980,2980,0
20240701,190600,3763245,2980,2980,2980,2980,0
20240701,190500,3763245,2980,2980,2980,2980,0
20240701,190400,3763245,2980,2980,2980,2980,0
20240701,190300,3763245,2980,2980,2980,2980,11
20240701,190200,3763245,2980,2980,2980,2980,0
20240701,190100,3763245,2980,2980,2980,2980,0
20240701,190000,3763245,2980,2980,2980,2980,0
20240701,185900,3763245,2980,2980,2980,2980,0
20240701,185800,3763245,2980,2980,2980,2980,0
20240701,185700,3763245,2980,2980,2980,2980,0
20240701,185600,3763245,2980,2980,2980,2980,0
20240701,185500,3763245,2980,2980,2980,2980,0
20240701,185400,3763245,2980,2980,2980,2980,0
20240701,185300,3763245,2980,2980,2980,2980,0
20240701,185200,3763245,2980,2980,2980,2980,0
20240701,185100,3763245,2980,2980,2980,2980,0
20240701,185000,3763245,2980,2980,2980,2980,0
20240701,184900,3763245,2980,2980,2980,2980,0
20240701,184800,3763245,2980,2980,2980,2980,0
20240701,184700,3763245,2980,2980,2980,2980,0
20240701,184600,3763245,2980,2980,2980,2980,0
20240701,184500,3763245,2980,2980,2980,2980,0
20240701,184400,3763245,2980,2980,2980,2980,0
20240701,184300,3763245,2980,2980,2980,2980,0
20240701,184200,3763245,2980,2980,2980,2980,0
20240701,184100,3763245,2980,2980,2980,2980,0
20240701,184000,3763245,2980,2980,2980,2980,0
20240701,183900,3763245,2980,2980,2980,2980,0
20240701,183800,3763245,2980,2980,2980,2980,0
20240701,183700,3763245,2980,2980,2980,2980,0
20240701,183600,3763245,2980,2980,2980,2980,0
20240701,183500,3763245,2980,2980,2980,2980,0
20240701,183400,3763245,2980,2980,2980,2980,0
20240701,183300,3763245,2980,2980,2980,2980,11
20240701,183200,3763245,2980,2980,2980,2980,0
20240701,183100,3763245,2980,2980,2980,2980,0
20240701,183000,3763245,2980,2980,2980,2980,0
20240701,182900,3763245,2980,2980,2980,2980,0
20240701,182800,3763245,2980,2980,2980,2980,0
20240701,182700,3763245,2980,2980,2980,2980,0
20240701,182600,3763245,2980,2980,2980,2980,0
20240701,182500,3763245,2980,2980,2980,2980,0
20240701,182400,3763245,2980,2980,2980,2980,0
20240701,182300,3763245,2980,2980,2980,2980,0
20240701,182200,3763245,2980,2980,2980,2980,0
20240701,182100,3763245,2980,2980,2980,2980,0
20240701,182000,3763245,2980,2980,2980,2980,0
20240701,181900,3763245,2980,2980,2980,2980,0
20240701,181800,3763245,2980,2980,2980,2980,0
20240701,181700,3763245,2980,2980,2980,2980,0
20240701,181600,3763245,2980,2980,2980,2980,0
20240701,181500,3763245,2980,2980,2980,2980,0
20240701,181400,3763245,2980,2980,2980,2980,0
20240701,181300,3763245,2980,2980,2980,2980,0
20240701,181200,3763245,2980,2980,2980,2980,0
20240701,181100,3763245,2980,2980,2980,2980,0
20240701,181000,3763245,2980,2980,2980,2980,0
20240701,180900,3763245,2980,2980,2980,2980,0
20240701,180800,3763245,2980,2980,2980,2980,0
20240701,180700,3763245,2980,2980,2980,2980,0
20240701,180600,3763245,2980,2980,2980,2980,0
20240701,180500,3763245,2980,2980,2980,2980,0
20240701,180400,3763245,2980,2980,2980,2980,0
20240701,180300,3763245,2980,2980,2980,2980,11
20240701,180200,3763245,2980,2980,2980,2980,0
20240701,180100,3763245,2980,2980,2980,2980,0
20240701,180000,3763245,2980,2980,2980,2980,0
20240701,175900,3763245,2980,2980,2980,2980,0
20240701,175800,3763245,2980,2980,2980,2980,0
20240701,175700,3763245,2980,2980,2980,2980,0
20240701,175600,3763245,2980,2980,2980,2980,0
20240701,175500,3763245,2980,2980,2980,2980,0
20240701,175400,3763245,2980,2980,2980,2980,0
20240701,175300,3763245,2980,2980,2980,2980,0
20240701,175200,3763245,2980,2980,2980,2980,0
20240701,175100,3763245,2980,2980,2980,2980,0
20240701,175000,3763245,2980,2980,2980,2980,0
20240701,174900,3763245,2980,2980,2980,2980,0
20240701,174800,3763245,2980,2980,2980,2980,0
20240701,174700,3763245,2980,2980,2980,2980,0
20240701,174600,3763245,2980,2980,2980,2980,0
20240701,174500,3763245,2980,2980,2980,2980,0
20240701,174400,3763245,2980,2980,2980,2980,0
20240701,174300,3763245,2980,2980,2980,2980,0
20240701,174200,3763245,2980,2980,2980,2980,0
20240701,174100,3763245,2980,2980,2980,2980,0
20240701,174000,3763245,2980,2980,2980,2980,0
20240701,173900,3763245,2980,2980,2980,2980,0
20240701,173800,3763245,2980,2980,2980,2980,0
20240701,173700,3763245,2980,2980,2980,2980,0
20240701,173600,3763245,2980,2980,2980,2980,0
20240701,173500,3763245,2980,2980,2980,2980,0
20240701,173400,3763245,2980,2980,2980,2980,0
20240701,173300,3763245,2980,2980,2980,2980,11
20240701,173200,3763245,2980,2980,2980,2980,0
20240701,173100,3763245,2980,2980,2980,2980,0
20240701,173000,3763245,2980,2980,2980,2980,0
20240701,172900,3763245,2980,2980,2980,2980,0
20240701,172800,3763245,2980,2980,2980,2980,0
20240701,172700,3763245,2980,2980,2980,2980,0
20240701,172600,3763245,2980,2980,2980,2980,0
20240701,172500,3763245,2980,2980,2980,2980,0
20240701,172400,3763245,2980,2980,2980,2980,0
20240701,172300,3763245,2980,2980,2980,2980,0
20240701,172200,3763245,2980,2980,2980,2980,0
20240701,172100,3763245,2980,2980,2980,2980,0
20240701,172000,3763245,2980,2980,2980,2980,0
20240701,171900,3763245,2980,2980,2980,2980,0
20240701,171800,3763245,2980,2980,2980,2980,0
20240701,171700,3763245,2980,2980,2980,2980,0
20240701,171600,3763245,2980,2980,2980,2980,0
20240701,171500,3763245,2980,2980,2980,2980,0
20240701,171400,3763245,2980,2980,2980,2980,0
20240701,171300,3763245,2980,2980,2980,2980,0
20240701,171200,3763245,2980,2980,2980,2980,0
20240701,171100,3763245,2980,2980,2980,2980,0
20240701,171000,3763245,2980,2980,2980,2980,0
20240701,170900,3763245,2980,2980,2980,2980,0
20240701,170800,3763245,2980,2980,2980,2980,0
20240701,170700,3763245,2980,2980,2980,2980,0
20240701,170600,3763245,2980,2980,2980,2980,0
20240701,170500,3763245,2980,2980,2980,2980,0
20240701,170400,3763245,2980,2980,2980,2980,0
20240701,170300,3763245,2980,2980,2980,2980,11
20240701,170200,3763245,2980,2980,2980,2980,0
20240701,170100,3763245,2980,2980,2980,2980,0
20240701,170000,3763245,2980,2980,2980,2980,0
20240701,165900,3763245,2980,2980,2980,2980,0
20240701,165800,3763245,2980,2980,2980,2980,0
20240701,165700,3763245,2980,2980,2980,2980,0
20240701,165600,3763245,2980,2980,2980,2980,0
20240701,165500,3763245,2980,2980,2980,2980,0
20240701,165400,3763245,2980,2980,2980,2980,0
20240701,165300,3763245,2980,2980,2980,2980,0
20240701,165200,3763245,2980,2980,2980,2980,0
20240701,165100,3763245,2980,2980,2980,2980,0
20240701,165000,3763245,2980,2980,2980,2980,0
20240701,164900,3763245,2980,2980,2980,2980,0
20240701,164800,3763245,2980,2980,2980,2980,0
20240701,164700,3763245,2980,2980,2980,2980,0
20240701,164600,3763245,2980,2980,2980,2980,0
20240701,164500,3763245,2980,2980,2980,2980,0
20240701,164400,3763245,2980,2980,2980,2980,0
20240701,164300,3763245,2980,2980,2980,2980,0
20240701,164200,3763245,2980,2980,2980,2980,0
20240701,164100,3763245,2980,2980,2980,2980,0
20240701,164000,3763245,2980,2980,2980,2980,0
20240701,163900,3763245,2980,2980,2980,2980,0
20240701,163800,3763245,2980,2980,2980,2980,0
20240701,163700,3763245,2980,2980,2980,2980,0
20240701,163600,3763245,2980,2980,2980,2980,0
20240701,163500,3763245,2980,2980,2980,2980,0
20240701,163400,3763245,2980,2980,2980,2980,0
20240701,163300,3763245,2980,2980,2980,2980,11
20240701,163200,3763245,2980,2980,2980,2980,0
20240701,163100,3763245,2980,2980,2980,2980,0
20240701,163000,3763245,2980,2980,2980,2980,0
20240701,162900,3763245,2980,2980,2980,2980,0
20240701,162800,3763245,2980,2980,2980,2980,0
20240701,162700,3763245,2980,2980,2980,2980,0
20240701,162600,3763245,2980,2980,2980,2980,0
20240701,162500,3763245,2980,2980,2980,2980,0
20240701,162400,3763245,2980,2980,2980,2980,0
20240701,162300,3763245,2980,2980,2980,2980,0
20240701,162200,3763245,2980,2980,2980,2980,0
20240701,162100,3763245,2980,2980,2980,2980,0
20240701,162000,3763245,2980,2980,2980,2980,0
20240701,161900,3763245,2980,2980,2980,2980,0
20240701,161800,3763245,2980,2980,2980,2980,0
20240701,161700,3763245,2980,2980,2980,2980,0
20240701,161600,3763245,2980,2980,2980,2980,0
20240701,161500,3763245,2980,2980,2980,2980,0
20240701,161400,3763245,2980,2980,2980,2980,0
20240701,161300,3763245,2980,2980,2980,2980,0
20240701,161200,3763245,2980,2980,2980,2980,0
20240701,161100,3763245,2980,2980,2980,2980,0
20240701,161000,3763245,2980,2980,2980,2980,0
20240701,160900,3763245,2980,2980,2980,2980,0
20240701,160800,3763245,2980,2980,2980,2980,0
20240701,160700,3763245,2980,2980,2980,2980,0
20240701,160600,3763245,2980,2980,2980,2980,0
20240701,160500,3763245,2980,2980,2980,2980,0
20240701,160400,3763245,2980,2980,2980,2980,0
20240701,160300,3763245,2980,2980,2980,2980,11
20240701,160200,3763245,2980,2980,2980,2980,0
20240701,160100,3763245,2980,2980,2980,2980,0
20240701,160000,3763245,2980,2980,2980,2980,0
20240701,155900,3763245,2980,2980,2980,2980,0
20240701,155800,3763245,2980,2980,2980,2980,0
20240701,155700,3763245,2980,2980,2980,2980,0
20240701,155600,3763245,2980,2980,2980,2980,0
20240701,155500,3763245,2980,2980,2980,2980,0
20240701,155400,3763245,2980,2980,2980,2980,0
20240701,155300,3763245,2980,2980,2980,2980,0
20240701,155200,3763245,2980,2980,2980,2980,0
20240701,155100,3763245,2980,2980,2980,2980,0
20240701,155000,3763245,2980,2980,2980,2980,0
20240701,154900,3763245,2980,2980,2980,2980,0
20240701,154800,3763245,2980,2980,2980,2980,0
20240701,154700,3763245,2980,2980,2980,2980,0
20240701,154600,3763245,2980,2980,2980,2980,0
20240701,154500,3763245,2980,2980,2980,2980,0
20240701,154400,3763245,2980,2980,2980,2980,0
20240701,154300,3763245,2980,2980,2980,2980,0
20240701,154200,3763245,2980,2980,2980,2980,0
20240701,154100,3763245,2980,2980,2980,2980,0
20240701,154000,3763245,2980,2980,2980,2980,0
20240701,153900,3763245,2980,2980,2980,2980,0
20240701,153800,3763245,2980,2980,2980,2980,0
20240701,153700,3763245,2980,2980,2980,2980,0
20240701,153600,3763245,2980,2980,2980,2980,0
20240701,153500,3763245,2980,2980,2980,2980,0
20240701,153400,3763245,2980,2980,2980,2980,0
20240701,153300,3763245,2980,2980,2980,2980,11
20240701,153200,3763245,2980,2980,2980,2980,0
20240701,153100,3763245,2980,2980,2980,2980,0
20240701,153000,3763245,2980,2980,2980,2980,11
20240701,152900,3730465,2990,2990,2990,2990,0
20240701,152800,3730465,2990,2990,2990,2990,0
20240701,152700,3730465,2990,2990,2990,2990,0
20240701,152600,3730465,2990,2990,2990,2990,0
20240701,152500,3730465,2990,2990,2990,2990,0
20240701,152400,3730465,2990,2990,2990,2990,0
20240701,152300,3730465,2990,2990,2990,2990,0
20240701,152200,3730465,2990,2990,2990,2990,0
20240701,152100,3730465,2990,2990,2990,2990,0
20240701,152000,3730465,2990,2990,2990,2990,0
20240701,151900,3730465,2990,2990,2990,2990,0
20240701,151800,3730465,2990,2990,2990,2990,0
20240701,151700,3730465,2990,2990,2990,2990,0
20240701,151600,3730465,2990,2990,2990,2990,0
20240701,151500,3730465,2990,2990,2990,2990,0
20240701,151400,3730465,2990,2990,2990,2990,0
20240701,151300,3730465,2990,2990,2990,2990,0
20240701,151200,3730465,2990,2990,2990,2990,0
20240701,151100,3730465,2990,2990,2990,2990,0
20240701,151000,3730465,2990,2990,2990,2990,0
20240701,150900,3730465,2990,2990,2990,2990,0
20240701,150800,3730465,2990,2990,2990,2990,0
20240701,150700,3730465,2990,2990,2990,2990,0
20240701,150600,3730465,2990,2990,2990,2990,0
20240701,150500,3730465,2990,2990,2990,2990,0
20240701,150400,3730465,2990,2990,2990,2990,0
20240701,150300,3730465,2990,2990,2990,2990,0
20240701,150200,3730465,2990,2990,2990,2990,1
20240701,150100,3727475,2805,2805,2805,2805,0
20240701,150000,3727475,2805,2805,2805,2805,0
20240701,145900,3727475,2805,2805,2805,2805,0
20240701,145800,3727475,2805,2805,2805,2805,0
20240701,145700,3727475,2805,2805,2805,2805,0
20240701,145600,3727475,2805,2805,2805,2805,0
20240701,145500,3727475,2805,2805,2805,2805,500
20240701,145400,2324975,2805,2805,2805,2805,0
20240701,145300,2324975,2805,2810,2810,2805,594
20240701,145200,657810,2815,2815,2815,2815,100
20240701,145100,376310,3000,3000,3000,3000,0
20240701,145000,376310,3000,3000,3000,3000,0
20240701,144900,376310,3000,3000,3000,3000,0
20240701,144800,376310,3000,3000,3000,3000,0
20240701,144700,376310,3000,3000,3000,3000,0
20240701,144600,376310,3000,3000,3000,3000,0
20240701,144500,376310,3000,3000,3000,3000,0
20240701,144400,376310,3000,3000,3000,3000,0
20240701,144300,376310,3000,3000,3000,3000,0
20240701,144200,376310,3000,3000,3000,3000,0
20240701,144100,376310,3000,3000,3000,3000,0
20240701,144000,376310,3000,3000,3000,3000,0
20240701,143900,376310,3000,3000,3000,3000,0
20240701,143800,376310,3000,3000,3000,3000,0
20240701,143700,376310,3000,3000,3000,3000,0
20240701,143600,376310,3000,3000,3000,3000,0
20240701,143500,376310,3000,3000,3000,3000,0
20240701,143400,376310,3000,3000,3000,3000,0
20240701,143300,376310,3000,3000,3000,3000,0
20240701,143200,376310,3000,3000,3000,3000,0
20240701,143100,376310,3000,3000,3000,3000,0
20240701,143000,376310,3000,3000,3000,3000,0
20240701,142900,376310,3000,3000,3000,3000,0
20240701,142800,376310,3000,3000,3000,3000,0
20240701,142700,376310,3000,3000,3000,3000,0
20240701,142600,376310,3000,3000,3000,3000,0
20240701,142500,376310,3000,3000,3000,3000,0
20240701,142400,376310,3000,3000,3000,3000,0
20240701,142300,376310,3000,3000,3000,3000,0
20240701,142200,376310,3000,3000,3000,3000,0
20240701,142100,376310,3000,3000,3000,3000,0
20240701,142000,376310,3000,3000,3000,3000,0
20240701,141900,376310,3000,3000,3000,3000,0
20240701,141800,376310,3000,3000,3000,3000,0
20240701,141700,376310,3000,3000,3000,3000,0
20240701,141600,376310,3000,3000,3000,3000,0
20240701,141500,376310,3000,3000,3000,3000,0
20240701,141400,376310,3000,3000,3000,3000,0
20240701,141300,376310,3000,3000,3000,3000,0
20240701,141200,376310,3000,3000,3000,3000,0
20240701,141100,376310,3000,3000,3000,3000,0
20240701,141000,376310,3000,3000,3000,3000,0
20240701,140900,376310,3000,3000,3000,3000,0
20240701,140800,376310,3000,3000,3000,3000,0
20240701,140700,376310,3000,3000,3000,3000,0
20240701,140600,376310,3000,3000,3000,3000,0
20240701,140500,376310,3000,3000,3000,3000,0
20240701,140400,376310,3000,3000,3000,3000,0
20240701,140300,376310,3000,3000,3000,3000,0
20240701,140200,376310,3000,3000,3000,3000,0
20240701,140100,376310,3000,3000,3000,3000,0
20240701,140000,376310,3000,3000,3000,3000,0
20240701,135900,376310,3000,3000,3000,3000,0
20240701,135800,376310,3000,3000,3000,3000,0
20240701,135700,376310,3000,3000,3000,3000,0
20240701,135600,376310,3000,3000,3000,3000,0
20240701,135500,376310,3000,3000,3000,3000,0
20240701,135400,376310,3000,3000,3000,3000,0
20240701,135300,376310,3000,3000,3000,3000,0
20240701,135200,376310,3000,3000,3000,3000,0
20240701,135100,376310,3000,3000,3000,3000,0
20240701,135000,376310,3000,3000,3000,3000,0
20240701,134900,376310,3000,3000,3000,3000,0
20240701,134800,376310,3000,3000,3000,3000,0
20240701,134700,376310,3000,3000,3000,3000,0
20240701,134600,376310,3000,3000,3000,3000,0
20240701,134500,376310,3000,3000,3000,3000,0
20240701,134400,376310,3000,3000,3000,3000,0
20240701,134300,376310,3000,3000,3000,3000,0
20240701,134200,376310,3000,3000,3000,3000,0
20240701,134100,376310,3000,3000,3000,3000,0
20240701,134000,376310,3000,3000,3000,3000,0
20240701,133900,376310,3000,3000,3000,3000,0
20240701,133800,376310,3000,3000,3000,3000,0
20240701,133700,376310,3000,3000,3000,3000,0
20240701,133600,376310,3000,3000,3000,3000,0
20240701,133500,376310,3000,3000,3000,3000,0
20240701,133400,376310,3000,3000,3000,3000,0
20240701,133300,376310,3000,3000,3000,3000,0
20240701,133200,376310,3000,3000,3000,3000,0
20240701,133100,376310,3000,3000,3000,3000,0
20240701,133000,376310,3000,3000,3000,3000,0
20240701,132900,376310,3000,3000,3000,3000,0
20240701,132800,376310,3000,3000,3000,3000,0
20240701,132700,376310,3000,3000,3000,3000,0
20240701,132600,376310,3000,3000,3000,3000,0
20240701,132500,376310,3000,3000,3000,3000,0
20240701,132400,376310,3000,3000,3000,3000,0
20240701,132300,376310,3000,3000,3000,3000,0
20240701,132200,376310,3000,3000,3000,3000,0
20240701,132100,376310,3000,3000,3000,3000,0
20240701,132000,376310,3000,3000,3000,3000,0
20240701,131900,376310,3000,3000,3000,3000,0
20240701,131800,376310,3000,3000,3000,3000,0
20240701,131700,376310,3000,3000,3000,3000,0
20240701,131600,376310,3000,3000,3000,3000,0
20240701,131500,376310,3000,3000,3000,3000,0
20240701,131400,376310,3000,3000,3000,3000,0
20240701,131300,376310,3000,3000,3000,3000,0
20240701,131200,376310,3000,3000,3000,3000,0
20240701,131100,376310,3000,3000,3000,3000,0
20240701,131000,376310,3000,3000,3000,3000,0
20240701,130900,376310,3000,3000,3000,3000,0
20240701,130800,376310,3000,3000,3000,3000,0
20240701,130700,376310,3000,3000,3000,3000,0
20240701,130600,376310,3000,3000,3000,3000,0
20240701,130500,376310,3000,3000,3000,3000,0
20240701,130400,376310,3000,3000,3000,3000,0
20240701,130300,376310,3000,3000,3000,3000,0
20240701,130200,376310,3000,3000,3000,3000,0
20240701,130100,376310,3000,3000,3000,3000,0
20240701,130000,376310,3000,3000,3000,3000,0
20240701,125900,376310,3000,3000,3000,3000,0
20240701,125800,376310,3000,3000,3000,3000,0
20240701,125700,376310,3000,3000,3000,3000,0
20240701,125600,376310,3000,3000,3000,3000,0
20240701,125500,376310,3000,3000,3000,3000,0
20240701,125400,376310,3000,3000,3000,3000,0
20240701,125300,376310,3000,3000,3000,3000,0
20240701,125200,376310,3000,3000,3000,3000,0
20240701,125100,376310,3000,3000,3000,3000,0
20240701,125000,376310,3000,3000,3000,3000,0
20240701,124900,376310,3000,3000,3000,3000,0
20240701,124800,376310,3000,3000,3000,3000,0
20240701,124700,376310,3000,3000,3000,3000,0
20240701,124600,376310,3000,3000,3000,3000,0
20240701,124500,376310,3000,3000,3000,3000,0
20240701,124400,376310,3000,3000,3000,3000,0
20240701,124300,376310,3000,3000,3000,3000,0
20240701,124200,376310,3000,3000,3000,3000,0
20240701,124100,376310,3000,3000,3000,3000,0
20240701,124000,376310,3000,3000,3000,3000,0
20240701,123900,376310,3000,3000,3000,3000,0
20240701,123800,376310,3000,3000,3000,3000,0
20240701,123700,376310,3000,3000,3000,3000,0
20240701,123600,376310,3000,3000,3000,3000,0
20240701,123500,376310,3000,3000,3000,3000,0
20240701,123400,376310,3000,3000,3000,3000,0
20240701,123300,376310,3000,3000,3000,3000,0
20240701,123200,376310,3000,3000,3000,3000,0
20240701,123100,376310,3000,3000,3000,3000,0
20240701,123000,376310,3000,3000,3000,3000,0
20240701,122900,376310,3000,3000,3000,3000,0
20240701,122800,376310,3000,3000,3000,3000,0
20240701,122700,376310,3000,3000,3000,3000,0
20240701,122600,376310,3000,3000,3000,3000,0
20240701,122500,376310,3000,3000,3000,3000,0
20240701,122400,376310,3000,3000,3000,3000,0
20240701,122300,376310,3000,3000,3000,3000,0
20240701,122200,376310,3000,3000,3000,3000,0
20240701,122100,376310,3000,3000,3000,3000,0
20240701,122000,376310,3000,3000,3000,3000,0
20240701,121900,376310,3000,3000,3000,3000,0
20240701,121800,376310,3000,3000,3000,3000,0
20240701,121700,376310,3000,3000,3000,3000,0
20240701,121600,376310,3000,3000,3000,3000,0
20240701,121500,376310,3000,3000,3000,3000,0
20240701,121400,376310,3000,3000,3000,3000,0
20240701,121300,376310,3000,3000,3000,3000,0
20240701,121200,376310,3000,3000,3000,3000,0
20240701,121100,376310,3000,3000,3000,3000,0
20240701,121000,376310,3000,3000,3000,3000,0
20240701,120900,376310,3000,3000,3000,3000,0
20240701,120800,376310,3000,3000,3000,3000,0
20240701,120700,376310,3000,3000,3000,3000,0
20240701,120600,376310,3000,3000,3000,3000,0
20240701,120500,376310,3000,3000,3000,3000,0
20240701,120400,376310,3000,3000,3000,3000,0
20240701,120300,376310,3000,3000,3000,3000,0
20240701,120200,376310,3000,3000,3000,3000,0
20240701,120100,376310,3000,3000,3000,3000,0
20240701,120000,376310,3000,3000,3000,3000,0
20240701,115900,376310,3000,3000,3000,3000,0
20240701,115800,376310,3000,3000,3000,3000,0
20240701,115700,376310,3000,3000,3000,3000,0
20240701,115600,376310,3000,3000,3000,3000,0
20240701,115500,376310,3000,3000,3000,3000,0
20240701,115400,376310,3000,3000,3000,3000,0
20240701,115300,376310,3000,3000,3000,3000,0
20240701,115200,376310,3000,3000,3000,3000,0
20240701,115100,376310,3000,3000,3000,3000,0
20240701,115000,376310,3000,3000,3000,3000,0
20240701,114900,376310,3000,3000,3000,3000,0
20240701,114800,376310,3000,3000,3000,3000,0
20240701,114700,376310,3000,3000,3000,3000,0
20240701,114600,376310,3000,3000,3000,3000,0
20240701,114500,376310,3000,3000,3000,3000,0
20240701,114400,376310,3000,3000,3000,3000,0
20240701,114300,376310,3000,3000,3000,3000,0
20240701,114200,376310,3000,3000,3000,3000,0
20240701,114100,376310,3000,3000,3000,3000,0
20240701,114000,376310,3000,3000,3000,3000,0
20240701,113900,376310,3000,3000,3000,3000,0
20240701,113800,376310,3000,3000,3000,3000,0
20240701,113700,376310,3000,3000,3000,3000,0
20240701,113600,376310,3000,3000,3000,3000,0
20240701,113500,376310,3000,3000,3000,3000,0
20240701,113400,376310,3000,3000,3000,3000,0
20240701,113300,376310,3000,3000,3000,3000,0
20240701,113200,376310,3000,3000,3000,3000,0
20240701,113100,376310,3000,3000,3000,3000,0
20240701,113000,376310,3000,3000,3000,3000,0
20240701,112900,376310,3000,3000,3000,3000,0
20240701,112800,376310,3000,3000,3000,3000,0
20240701,112700,376310,3000,3000,3000,3000,0
20240701,112600,376310,3000,3000,3000,3000,0
20240701,112500,376310,3000,3000,3000,3000,0
20240701,112400,376310,3000,3000,3000,3000,0
20240701,112300,376310,3000,3000,3000,3000,0
20240701,112200,376310,3000,3000,3000,3000,0
20240701,112100,376310,3000,3000,3000,3000,0
20240701,112000,376310,3000,3000,3000,3000,0
20240701,111900,376310,3000,3000,3000,3000,0
20240701,111800,376310,3000,3000,3000,3000,0
20240701,111700,376310,3000,3000,3000,3000,0
20240701,111600,376310,3000,3000,3000,3000,0
20240701,111500,376310,3000,3000,3000,3000,0
20240701,111400,376310,3000,3000,3000,3000,0
20240701,111300,376310,3000,3000,3000,3000,0
20240701,111200,376310,3000,3000,3000,3000,0
20240701,111100,376310,3000,3000,3000,3000,0
20240701,111000,376310,3000,3000,3000,3000,0
20240701,110900,376310,3000,3000,3000,3000,0
20240701,110800,376310,3000,3000,3000,3000,0
20240701,110700,376310,3000,3000,3000,3000,0
20240701,110600,376310,3000,3000,3000,3000,0
20240701,110500,376310,3000,3000,3000,3000,0
20240701,110400,376310,3000,3000,3000,3000,0
20240701,110300,376310,3000,3000,3000,3000,0
20240701,110200,376310,3000,3000,3000,3000,0
20240701,110100,376310,3000,3000,3000,3000,0
20240701,110000,376310,3000,3000,3000,3000,0
20240701,105900,376310,3000,3000,3000,3000,0
20240701,105800,376310,3000,3000,3000,3000,0
20240701,105700,376310,3000,3000,3000,3000,1
20240701,105600,373310,2810,2810,2810,2810,0
20240701,105500,373310,2810,2810,2810,2810,0
20240701,105400,373310,2810,2810,2810,2810,0
20240701,105300,373310,2810,2810,2810,2810,0
20240701,105200,373310,2810,2810,2810,2810,0
20240701,105100,373310,2810,2810,2810,2810,0
20240701,105000,373310,2810,2810,2810,2810,0
20240701,104900,373310,2810,2810,2810,2810,0
20240701,104800,373310,2810,2810,2810,2810,0
20240701,104700,373310,2810,2810,2810,2810,1
20240701,104600,370500,3000,3000,3000,3000,0
20240701,104500,370500,3000,3000,3000,3000,0
20240701,104400,370500,3000,3000,3000,3000,0
20240701,104300,370500,3000,3000,3000,3000,0
20240701,104200,370500,3000,3000,3000,3000,0
20240701,104100,370500,3000,3000,3000,3000,0
20240701,104000,370500,3000,3000,3000,3000,0
20240701,103900,370500,3000,3000,3000,3000,0
20240701,103800,370500,3000,3000,3000,3000,0
20240701,103700,370500,3000,3000,3000,3000,0
20240701,103600,370500,3000,3000,3000,3000,0
20240701,103500,370500,3000,3000,3000,3000,0
20240701,103400,370500,3000,3000,3000,3000,0
20240701,103300,370500,3000,3000,3000,3000,0
20240701,103200,370500,3000,3000,3000,3000,0
20240701,103100,370500,3000,3000,3000,3000,0
20240701,103000,370500,3000,3000,3000,3000,0
20240701,102900,370500,3000,3000,3000,3000,0
20240701,102800,370500,3000,3000,3000,3000,0
20240701,102700,370500,3000,3000,3000,3000,1
20240701,102600,367500,2805,2805,2805,2805,0
20240701,102500,367500,2805,2805,2805,2805,0
20240701,102400,367500,2805,2805,2805,2805,0
20240701,102300,367500,2805,2805,2805,2805,0
20240701,102200,367500,2805,2805,2805,2805,0
20240701,102100,367500,2805,2805,2805,2805,0
20240701,102000,367500,2805,2805,2805,2805,0
20240701,101900,367500,2805,2805,2805,2805,0
20240701,101800,367500,2805,2805,2805,2805,0
20240701,101700,367500,2805,2805,2805,2805,0
20240701,101600,367500,2805,2805,2805,2805,0
20240701,101500,367500,2805,2805,2805,2805,0
20240701,101400,367500,2805,2805,2805,2805,0
20240701,101300,367500,2805,2805,2805,2805,0
20240701,101200,367500,2805,2805,2805,2805,100
20240701,101100,87000,2900,2900,2900,2900,30
20240701,101000,0,3080,3080,3080,3080,0
20240701,100900,0,3080,3080,3080,3080,0
20240701,100800,0,3080,3080,3080,3080,0
20240701,100700,0,3080,3080,3080,3080,0
20240701,100600,0,3080,3080,3080,3080,0
20240701,100500,0,3080,3080,3080,3080,0
20240701,100400,0,3080,3080,3080,3080,0
20240701,100300,0,3080,3080,3080,3080,0
20240701,100200,0,3080,3080,3080,3080,0
20240701,100100,0,3080,3080,3080,3080,0
20240701,100000,0,3080,3080,3080,3080,0
20240701,095900,0,3080,3080,3080,3080,0
20240701,095800,0,3080,3080,3080,3080,0
20240701,095700,0,3080,3080,3080,3080,0
20240701,095600,0,3080,3080,3080,3080,0
20240701,095500,0,3080,3080,3080,3080,0
20240701,095400,0,3080,3080,3080,3080,0
20240701,095300,0,3080,3080,3080,3080,0
20240701,095200,0,3080,3080,3080,3080,0
20240701,095100,0,3080,3080,3080,3080,0
20240701,095000,0,3080,3080,3080,3080,0
20240701,094900,0,3080,3080,3080,3080,0
20240701,094800,0,3080,3080,3080,3080,0
20240701,094700,0,3080,3080,3080,3080,0
20240701,094600,0,3080,3080,3080,3080,0
20240701,094500,0,3080,3080,3080,3080,0
20240701,094400,0,3080,3080,3080,3080,0
20240701,094300,0,3080,3080,3080,3080,0
20240701,094200,0,3080,3080,3080,3080,0
20240701,094100,0,3080,3080,3080,3080,0
20240701,094000,0,3080,3080,3080,3080,0
20240701,093900,0,3080,3080,3080,3080,0
20240701,093800,0,3080,3080,3080,3080,0
20240701,093700,0,3080,3080,3080,3080,0
20240701,093600,0,3080,3080,3080,3080,0
20240701,093500,0,3080,3080,3080,3080,0
20240701,093400,0,3080,3080,3080,3080,0
20240701,093300,0,3080,3080,3080,3080,0
20240701,093200,0,3080,3080,3080,3080,0
20240701,093100,0,3080,3080,3080,3080,0
20240701,093000,0,3080,3080,3080,3080,0
20240701,092900,0,3080,3080,3080,3080,0
20240701,092800,0,3080,3080,3080,3080,0
20240701,092700,0,3080,3080,3080,3080,0
20240701,092600,0,3080,3080,3080,3080,0
20240701,092500,0,3080,3080,3080,3080,0
20240701,092400,0,3080,3080,3080,3080,0
20240701,092300,0,3080,3080,3080,3080,0
20240701,092200,0,3080,3080,3080,3080,0
20240701,092100,0,3080,3080,3080,3080,0
20240701,092000,0,3080,3080,3080,3080,0
20240701,091900,0,3080,3080,3080,3080,0
20240701,091800,0,3080,3080,3080,3080,0
20240701,091700,0,3080,3080,3080,3080,0
20240701,091600,0,3080,3080,3080,3080,0
20240701,091500,0,3080,3080,3080,3080,0
20240701,091400,0,3080,3080,3080,3080,0
20240701,091300,0,3080,3080,3080,3080,0
20240701,091200,0,3080,3080,3080,3080,0
20240701,091100,0,3080,3080,3080,3080,0
20240701,091000,0,3080,3080,3080,3080,0
20240701,090900,0,3080,3080,3080,3080,0
20240701,090800,0,3080,3080,3080,3080,0
20240701,090700,0,3080,3080,3080,3080,0
20240701,090600,0,3080,3080,3080,3080,0
20240701,090500,0,3080,3080,3080,3080,0
20240701,090400,0,3080,3080,3080,3080,0
20240701,090300,0,3080,3080,3080,3080,0
20240701,090200,0,3080,3080,3080,3080,0
20240701,090100,0,3080,3080,3080,3080,0
20240701,090000,0,3080,3080,3080,3080,0