KissMeData/149010/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,203400,15220,7700,7700,7700,7700,1
20240708,203300,15220,7700,7700,7700,7700,0
20240708,203200,15220,7700,7700,7700,7700,0
20240708,203100,15220,7700,7700,7700,7700,0
20240708,203000,15220,7700,7700,7700,7700,0
20240708,202900,15220,7700,7700,7700,7700,0
20240708,202800,15220,7700,7700,7700,7700,0
20240708,202700,15220,7700,7700,7700,7700,0
20240708,202600,15220,7700,7700,7700,7700,0
20240708,202500,15220,7700,7700,7700,7700,0
20240708,202400,15220,7700,7700,7700,7700,0
20240708,202300,15220,7700,7700,7700,7700,0
20240708,202200,15220,7700,7700,7700,7700,0
20240708,202100,15220,7700,7700,7700,7700,0
20240708,202000,15220,7700,7700,7700,7700,0
20240708,201900,15220,7700,7700,7700,7700,0
20240708,201800,15220,7700,7700,7700,7700,0
20240708,201700,15220,7700,7700,7700,7700,0
20240708,201600,15220,7700,7700,7700,7700,0
20240708,201500,15220,7700,7700,7700,7700,0
20240708,201400,15220,7700,7700,7700,7700,0
20240708,201300,15220,7700,7700,7700,7700,0
20240708,201200,15220,7700,7700,7700,7700,0
20240708,201100,15220,7700,7700,7700,7700,0
20240708,201000,15220,7700,7700,7700,7700,0
20240708,200900,15220,7700,7700,7700,7700,0
20240708,200800,15220,7700,7700,7700,7700,0
20240708,200700,15220,7700,7700,7700,7700,0
20240708,200600,15220,7700,7700,7700,7700,0
20240708,200500,15220,7700,7700,7700,7700,0
20240708,200400,15220,7700,7700,7700,7700,1
20240708,200300,15220,7700,7700,7700,7700,0
20240708,200200,15220,7700,7700,7700,7700,0
20240708,200100,15220,7700,7700,7700,7700,0
20240708,200000,15220,7700,7700,7700,7700,0
20240708,195900,15220,7700,7700,7700,7700,0
20240708,195800,15220,7700,7700,7700,7700,0
20240708,195700,15220,7700,7700,7700,7700,0
20240708,195600,15220,7700,7700,7700,7700,0
20240708,195500,15220,7700,7700,7700,7700,0
20240708,195400,15220,7700,7700,7700,7700,0
20240708,195300,15220,7700,7700,7700,7700,0
20240708,195200,15220,7700,7700,7700,7700,0
20240708,195100,15220,7700,7700,7700,7700,0
20240708,195000,15220,7700,7700,7700,7700,0
20240708,194900,15220,7700,7700,7700,7700,0
20240708,194800,15220,7700,7700,7700,7700,0
20240708,194700,15220,7700,7700,7700,7700,0
20240708,194600,15220,7700,7700,7700,7700,0
20240708,194500,15220,7700,7700,7700,7700,0
20240708,194400,15220,7700,7700,7700,7700,0
20240708,194300,15220,7700,7700,7700,7700,0
20240708,194200,15220,7700,7700,7700,7700,0
20240708,194100,15220,7700,7700,7700,7700,0
20240708,194000,15220,7700,7700,7700,7700,0
20240708,193900,15220,7700,7700,7700,7700,0
20240708,193800,15220,7700,7700,7700,7700,0
20240708,193700,15220,7700,7700,7700,7700,0
20240708,193600,15220,7700,7700,7700,7700,0
20240708,193500,15220,7700,7700,7700,7700,0
20240708,193400,15220,7700,7700,7700,7700,1
20240708,193300,15220,7700,7700,7700,7700,0
20240708,193200,15220,7700,7700,7700,7700,0
20240708,193100,15220,7700,7700,7700,7700,0
20240708,193000,15220,7700,7700,7700,7700,0
20240708,192900,15220,7700,7700,7700,7700,0
20240708,192800,15220,7700,7700,7700,7700,0
20240708,192700,15220,7700,7700,7700,7700,0
20240708,192600,15220,7700,7700,7700,7700,0
20240708,192500,15220,7700,7700,7700,7700,0
20240708,192400,15220,7700,7700,7700,7700,0
20240708,192300,15220,7700,7700,7700,7700,0
20240708,192200,15220,7700,7700,7700,7700,0
20240708,192100,15220,7700,7700,7700,7700,0
20240708,192000,15220,7700,7700,7700,7700,0
20240708,191900,15220,7700,7700,7700,7700,0
20240708,191800,15220,7700,7700,7700,7700,0
20240708,191700,15220,7700,7700,7700,7700,0
20240708,191600,15220,7700,7700,7700,7700,0
20240708,191500,15220,7700,7700,7700,7700,0
20240708,191400,15220,7700,7700,7700,7700,0
20240708,191300,15220,7700,7700,7700,7700,0
20240708,191200,15220,7700,7700,7700,7700,0
20240708,191100,15220,7700,7700,7700,7700,0
20240708,191000,15220,7700,7700,7700,7700,0
20240708,190900,15220,7700,7700,7700,7700,0
20240708,190800,15220,7700,7700,7700,7700,0
20240708,190700,15220,7700,7700,7700,7700,0
20240708,190600,15220,7700,7700,7700,7700,0
20240708,190500,15220,7700,7700,7700,7700,0
20240708,190400,15220,7700,7700,7700,7700,1
20240708,190300,15220,7700,7700,7700,7700,0
20240708,190200,15220,7700,7700,7700,7700,0
20240708,190100,15220,7700,7700,7700,7700,0
20240708,190000,15220,7700,7700,7700,7700,0
20240708,185900,15220,7700,7700,7700,7700,0
20240708,185800,15220,7700,7700,7700,7700,0
20240708,185700,15220,7700,7700,7700,7700,0
20240708,185600,15220,7700,7700,7700,7700,0
20240708,185500,15220,7700,7700,7700,7700,0
20240708,185400,15220,7700,7700,7700,7700,0
20240708,185300,15220,7700,7700,7700,7700,0
20240708,185200,15220,7700,7700,7700,7700,0
20240708,185100,15220,7700,7700,7700,7700,0
20240708,185000,15220,7700,7700,7700,7700,0
20240708,184900,15220,7700,7700,7700,7700,0
20240708,184800,15220,7700,7700,7700,7700,0
20240708,184700,15220,7700,7700,7700,7700,0
20240708,184600,15220,7700,7700,7700,7700,0
20240708,184500,15220,7700,7700,7700,7700,0
20240708,184400,15220,7700,7700,7700,7700,0
20240708,184300,15220,7700,7700,7700,7700,0
20240708,184200,15220,7700,7700,7700,7700,0
20240708,184100,15220,7700,7700,7700,7700,0
20240708,184000,15220,7700,7700,7700,7700,0
20240708,183900,15220,7700,7700,7700,7700,0
20240708,183800,15220,7700,7700,7700,7700,0
20240708,183700,15220,7700,7700,7700,7700,0
20240708,183600,15220,7700,7700,7700,7700,0
20240708,183500,15220,7700,7700,7700,7700,0
20240708,183400,15220,7700,7700,7700,7700,1
20240708,183300,15220,7700,7700,7700,7700,0
20240708,183200,15220,7700,7700,7700,7700,0
20240708,183100,15220,7700,7700,7700,7700,0
20240708,183000,15220,7700,7700,7700,7700,0
20240708,182900,15220,7700,7700,7700,7700,0
20240708,182800,15220,7700,7700,7700,7700,0
20240708,182700,15220,7700,7700,7700,7700,0
20240708,182600,15220,7700,7700,7700,7700,0
20240708,182500,15220,7700,7700,7700,7700,0
20240708,182400,15220,7700,7700,7700,7700,0
20240708,182300,15220,7700,7700,7700,7700,0
20240708,182200,15220,7700,7700,7700,7700,0
20240708,182100,15220,7700,7700,7700,7700,0
20240708,182000,15220,7700,7700,7700,7700,0
20240708,181900,15220,7700,7700,7700,7700,0
20240708,181800,15220,7700,7700,7700,7700,0
20240708,181700,15220,7700,7700,7700,7700,0
20240708,181600,15220,7700,7700,7700,7700,0
20240708,181500,15220,7700,7700,7700,7700,0
20240708,181400,15220,7700,7700,7700,7700,0
20240708,181300,15220,7700,7700,7700,7700,0
20240708,181200,15220,7700,7700,7700,7700,0
20240708,181100,15220,7700,7700,7700,7700,0
20240708,181000,15220,7700,7700,7700,7700,0
20240708,180900,15220,7700,7700,7700,7700,0
20240708,180800,15220,7700,7700,7700,7700,0
20240708,180700,15220,7700,7700,7700,7700,0
20240708,180600,15220,7700,7700,7700,7700,0
20240708,180500,15220,7700,7700,7700,7700,0
20240708,180400,15220,7700,7700,7700,7700,1
20240708,180300,15220,7700,7700,7700,7700,0
20240708,180200,15220,7700,7700,7700,7700,0
20240708,180100,15220,7700,7700,7700,7700,0
20240708,180000,15220,7700,7700,7700,7700,0
20240708,175900,15220,7700,7700,7700,7700,0
20240708,175800,15220,7700,7700,7700,7700,0
20240708,175700,15220,7700,7700,7700,7700,0
20240708,175600,15220,7700,7700,7700,7700,0
20240708,175500,15220,7700,7700,7700,7700,0
20240708,175400,15220,7700,7700,7700,7700,0
20240708,175300,15220,7700,7700,7700,7700,0
20240708,175200,15220,7700,7700,7700,7700,0
20240708,175100,15220,7700,7700,7700,7700,0
20240708,175000,15220,7700,7700,7700,7700,0
20240708,174900,15220,7700,7700,7700,7700,0
20240708,174800,15220,7700,7700,7700,7700,0
20240708,174700,15220,7700,7700,7700,7700,0
20240708,174600,15220,7700,7700,7700,7700,0
20240708,174500,15220,7700,7700,7700,7700,0
20240708,174400,15220,7700,7700,7700,7700,0
20240708,174300,15220,7700,7700,7700,7700,0
20240708,174200,15220,7700,7700,7700,7700,0
20240708,174100,15220,7700,7700,7700,7700,0
20240708,174000,15220,7700,7700,7700,7700,0
20240708,173900,15220,7700,7700,7700,7700,0
20240708,173800,15220,7700,7700,7700,7700,0
20240708,173700,15220,7700,7700,7700,7700,0
20240708,173600,15220,7700,7700,7700,7700,0
20240708,173500,15220,7700,7700,7700,7700,0
20240708,173400,15220,7700,7700,7700,7700,1
20240708,173300,15220,7700,7700,7700,7700,0
20240708,173200,15220,7700,7700,7700,7700,0
20240708,173100,15220,7700,7700,7700,7700,0
20240708,173000,15220,7700,7700,7700,7700,0
20240708,172900,15220,7700,7700,7700,7700,0
20240708,172800,15220,7700,7700,7700,7700,0
20240708,172700,15220,7700,7700,7700,7700,0
20240708,172600,15220,7700,7700,7700,7700,0
20240708,172500,15220,7700,7700,7700,7700,0
20240708,172400,15220,7700,7700,7700,7700,0
20240708,172300,15220,7700,7700,7700,7700,0
20240708,172200,15220,7700,7700,7700,7700,0
20240708,172100,15220,7700,7700,7700,7700,0
20240708,172000,15220,7700,7700,7700,7700,0
20240708,171900,15220,7700,7700,7700,7700,0
20240708,171800,15220,7700,7700,7700,7700,0
20240708,171700,15220,7700,7700,7700,7700,0
20240708,171600,15220,7700,7700,7700,7700,0
20240708,171500,15220,7700,7700,7700,7700,0
20240708,171400,15220,7700,7700,7700,7700,0
20240708,171300,15220,7700,7700,7700,7700,0
20240708,171200,15220,7700,7700,7700,7700,0
20240708,171100,15220,7700,7700,7700,7700,0
20240708,171000,15220,7700,7700,7700,7700,0
20240708,170900,15220,7700,7700,7700,7700,0
20240708,170800,15220,7700,7700,7700,7700,0
20240708,170700,15220,7700,7700,7700,7700,0
20240708,170600,15220,7700,7700,7700,7700,0
20240708,170500,15220,7700,7700,7700,7700,0
20240708,170400,15220,7700,7700,7700,7700,1
20240708,170300,15220,7700,7700,7700,7700,0
20240708,170200,15220,7700,7700,7700,7700,0
20240708,170100,15220,7700,7700,7700,7700,0
20240708,170000,15220,7700,7700,7700,7700,0
20240708,165900,15220,7700,7700,7700,7700,0
20240708,165800,15220,7700,7700,7700,7700,0
20240708,165700,15220,7700,7700,7700,7700,0
20240708,165600,15220,7700,7700,7700,7700,0
20240708,165500,15220,7700,7700,7700,7700,0
20240708,165400,15220,7700,7700,7700,7700,0
20240708,165300,15220,7700,7700,7700,7700,0
20240708,165200,15220,7700,7700,7700,7700,0
20240708,165100,15220,7700,7700,7700,7700,0
20240708,165000,15220,7700,7700,7700,7700,0
20240708,164900,15220,7700,7700,7700,7700,0
20240708,164800,15220,7700,7700,7700,7700,0
20240708,164700,15220,7700,7700,7700,7700,0
20240708,164600,15220,7700,7700,7700,7700,0
20240708,164500,15220,7700,7700,7700,7700,0
20240708,164400,15220,7700,7700,7700,7700,0
20240708,164300,15220,7700,7700,7700,7700,0
20240708,164200,15220,7700,7700,7700,7700,0
20240708,164100,15220,7700,7700,7700,7700,0
20240708,164000,15220,7700,7700,7700,7700,0
20240708,163900,15220,7700,7700,7700,7700,0
20240708,163800,15220,7700,7700,7700,7700,0
20240708,163700,15220,7700,7700,7700,7700,0
20240708,163600,15220,7700,7700,7700,7700,0
20240708,163500,15220,7700,7700,7700,7700,0
20240708,163400,15220,7700,7700,7700,7700,1
20240708,163300,15220,7700,7700,7700,7700,0
20240708,163200,15220,7700,7700,7700,7700,0
20240708,163100,15220,7700,7700,7700,7700,0
20240708,163000,15220,7700,7700,7700,7700,0
20240708,162900,15220,7700,7700,7700,7700,0
20240708,162800,15220,7700,7700,7700,7700,0
20240708,162700,15220,7700,7700,7700,7700,0
20240708,162600,15220,7700,7700,7700,7700,0
20240708,162500,15220,7700,7700,7700,7700,0
20240708,162400,15220,7700,7700,7700,7700,0
20240708,162300,15220,7700,7700,7700,7700,0
20240708,162200,15220,7700,7700,7700,7700,0
20240708,162100,15220,7700,7700,7700,7700,0
20240708,162000,15220,7700,7700,7700,7700,0
20240708,161900,15220,7700,7700,7700,7700,0
20240708,161800,15220,7700,7700,7700,7700,0
20240708,161700,15220,7700,7700,7700,7700,0
20240708,161600,15220,7700,7700,7700,7700,0
20240708,161500,15220,7700,7700,7700,7700,0
20240708,161400,15220,7700,7700,7700,7700,0
20240708,161300,15220,7700,7700,7700,7700,0
20240708,161200,15220,7700,7700,7700,7700,0
20240708,161100,15220,7700,7700,7700,7700,0
20240708,161000,15220,7700,7700,7700,7700,0
20240708,160900,15220,7700,7700,7700,7700,0
20240708,160800,15220,7700,7700,7700,7700,0
20240708,160700,15220,7700,7700,7700,7700,0
20240708,160600,15220,7700,7700,7700,7700,0
20240708,160500,15220,7700,7700,7700,7700,0
20240708,160400,15220,7700,7700,7700,7700,1
20240708,160300,15220,7700,7700,7700,7700,0
20240708,160200,15220,7700,7700,7700,7700,0
20240708,160100,15220,7700,7700,7700,7700,0
20240708,160000,15220,7700,7700,7700,7700,0
20240708,155900,15220,7700,7700,7700,7700,0
20240708,155800,15220,7700,7700,7700,7700,0
20240708,155700,15220,7700,7700,7700,7700,0
20240708,155600,15220,7700,7700,7700,7700,0
20240708,155500,15220,7700,7700,7700,7700,0
20240708,155400,15220,7700,7700,7700,7700,0
20240708,155300,15220,7700,7700,7700,7700,0
20240708,155200,15220,7700,7700,7700,7700,0
20240708,155100,15220,7700,7700,7700,7700,0
20240708,155000,15220,7700,7700,7700,7700,0
20240708,154900,15220,7700,7700,7700,7700,0
20240708,154800,15220,7700,7700,7700,7700,0
20240708,154700,15220,7700,7700,7700,7700,0
20240708,154600,15220,7700,7700,7700,7700,0
20240708,154500,15220,7700,7700,7700,7700,0
20240708,154400,15220,7700,7700,7700,7700,0
20240708,154300,15220,7700,7700,7700,7700,0
20240708,154200,15220,7700,7700,7700,7700,0
20240708,154100,15220,7700,7700,7700,7700,0
20240708,154000,15220,7700,7700,7700,7700,0
20240708,153900,15220,7700,7700,7700,7700,0
20240708,153800,15220,7700,7700,7700,7700,0
20240708,153700,15220,7700,7700,7700,7700,0
20240708,153600,15220,7700,7700,7700,7700,0
20240708,153500,15220,7700,7700,7700,7700,0
20240708,153400,15220,7700,7700,7700,7700,1
20240708,153300,15220,7700,7700,7700,7700,0
20240708,153200,15220,7700,7700,7700,7700,0
20240708,153100,15220,7700,7700,7700,7700,0
20240708,153000,15220,7700,7700,7700,7700,0
20240708,152900,15220,7700,7700,7700,7700,0
20240708,152800,15220,7700,7700,7700,7700,0
20240708,152700,15220,7700,7700,7700,7700,0
20240708,152600,15220,7700,7700,7700,7700,0
20240708,152500,15220,7700,7700,7700,7700,0
20240708,152400,15220,7700,7700,7700,7700,0
20240708,152300,15220,7700,7700,7700,7700,0
20240708,152200,15220,7700,7700,7700,7700,0
20240708,152100,15220,7700,7700,7700,7700,0
20240708,152000,15220,7700,7700,7700,7700,0
20240708,151900,15220,7700,7700,7700,7700,0
20240708,151800,15220,7700,7700,7700,7700,0
20240708,151700,15220,7700,7700,7700,7700,0
20240708,151600,15220,7700,7700,7700,7700,0
20240708,151500,15220,7700,7700,7700,7700,0
20240708,151400,15220,7700,7700,7700,7700,0
20240708,151300,15220,7700,7700,7700,7700,0
20240708,151200,15220,7700,7700,7700,7700,0
20240708,151100,15220,7700,7700,7700,7700,0
20240708,151000,15220,7700,7700,7700,7700,0
20240708,150900,15220,7700,7700,7700,7700,0
20240708,150800,15220,7700,7700,7700,7700,0
20240708,150700,15220,7700,7700,7700,7700,0
20240708,150600,15220,7700,7700,7700,7700,0
20240708,150500,15220,7700,7700,7700,7700,0
20240708,150400,15220,7700,7700,7700,7700,0
20240708,150300,15220,7700,7700,7700,7700,0
20240708,150200,15220,7700,7700,7700,7700,0
20240708,150100,15220,7700,7700,7700,7700,0
20240708,150000,15220,7700,7700,7700,7700,0
20240708,145900,15220,7700,7700,7700,7700,0
20240708,145800,15220,7700,7700,7700,7700,0
20240708,145700,15220,7700,7700,7700,7700,0
20240708,145600,15220,7700,7700,7700,7700,0
20240708,145500,15220,7700,7700,7700,7700,0
20240708,145400,15220,7700,7700,7700,7700,0
20240708,145300,15220,7700,7700,7700,7700,0
20240708,145200,15220,7700,7700,7700,7700,0
20240708,145100,15220,7700,7700,7700,7700,0
20240708,145000,15220,7700,7700,7700,7700,0
20240708,144900,15220,7700,7700,7700,7700,0
20240708,144800,15220,7700,7700,7700,7700,0
20240708,144700,15220,7700,7700,7700,7700,0
20240708,144600,15220,7700,7700,7700,7700,0
20240708,144500,15220,7700,7700,7700,7700,0
20240708,144400,15220,7700,7700,7700,7700,0
20240708,144300,15220,7700,7700,7700,7700,0
20240708,144200,15220,7700,7700,7700,7700,0
20240708,144100,15220,7700,7700,7700,7700,0
20240708,144000,15220,7700,7700,7700,7700,0
20240708,143900,15220,7700,7700,7700,7700,0
20240708,143800,15220,7700,7700,7700,7700,0
20240708,143700,15220,7700,7700,7700,7700,0
20240708,143600,15220,7700,7700,7700,7700,0
20240708,143500,15220,7700,7700,7700,7700,0
20240708,143400,15220,7700,7700,7700,7700,0
20240708,143300,15220,7700,7700,7700,7700,0
20240708,143200,15220,7700,7700,7700,7700,0
20240708,143100,15220,7700,7700,7700,7700,0
20240708,143000,15220,7700,7700,7700,7700,0
20240708,142900,15220,7700,7700,7700,7700,0
20240708,142800,15220,7700,7700,7700,7700,0
20240708,142700,15220,7700,7700,7700,7700,0
20240708,142600,15220,7700,7700,7700,7700,0
20240708,142500,15220,7700,7700,7700,7700,0
20240708,142400,15220,7700,7700,7700,7700,0
20240708,142300,15220,7700,7700,7700,7700,0
20240708,142200,15220,7700,7700,7700,7700,0
20240708,142100,15220,7700,7700,7700,7700,0
20240708,142000,15220,7700,7700,7700,7700,0
20240708,141900,15220,7700,7700,7700,7700,0
20240708,141800,15220,7700,7700,7700,7700,0
20240708,141700,15220,7700,7700,7700,7700,0
20240708,141600,15220,7700,7700,7700,7700,0
20240708,141500,15220,7700,7700,7700,7700,0
20240708,141400,15220,7700,7700,7700,7700,0
20240708,141300,15220,7700,7700,7700,7700,0
20240708,141200,15220,7700,7700,7700,7700,0
20240708,141100,15220,7700,7700,7700,7700,0
20240708,141000,15220,7700,7700,7700,7700,0
20240708,140900,15220,7700,7700,7700,7700,0
20240708,140800,15220,7700,7700,7700,7700,0
20240708,140700,15220,7700,7700,7700,7700,0
20240708,140600,15220,7700,7700,7700,7700,0
20240708,140500,15220,7700,7700,7700,7700,0
20240708,140400,15220,7700,7700,7700,7700,0
20240708,140300,15220,7700,7700,7700,7700,0
20240708,140200,15220,7700,7700,7700,7700,0
20240708,140100,15220,7700,7700,7700,7700,0
20240708,140000,15220,7700,7700,7700,7700,0
20240708,135900,15220,7700,7700,7700,7700,0
20240708,135800,15220,7700,7700,7700,7700,0
20240708,135700,15220,7700,7700,7700,7700,0
20240708,135600,15220,7700,7700,7700,7700,0
20240708,135500,15220,7700,7700,7700,7700,0
20240708,135400,15220,7700,7700,7700,7700,0
20240708,135300,15220,7700,7700,7700,7700,0
20240708,135200,15220,7700,7700,7700,7700,0
20240708,135100,15220,7700,7700,7700,7700,0
20240708,135000,15220,7700,7700,7700,7700,0
20240708,134900,15220,7700,7700,7700,7700,0
20240708,134800,15220,7700,7700,7700,7700,0
20240708,134700,15220,7700,7700,7700,7700,0
20240708,134600,15220,7700,7700,7700,7700,0
20240708,134500,15220,7700,7700,7700,7700,0
20240708,134400,15220,7700,7700,7700,7700,0
20240708,134300,15220,7700,7700,7700,7700,0
20240708,134200,15220,7700,7700,7700,7700,0
20240708,134100,15220,7700,7700,7700,7700,0
20240708,134000,15220,7700,7700,7700,7700,0
20240708,133900,15220,7700,7700,7700,7700,0
20240708,133800,15220,7700,7700,7700,7700,0
20240708,133700,15220,7700,7700,7700,7700,0
20240708,133600,15220,7700,7700,7700,7700,0
20240708,133500,15220,7700,7700,7700,7700,0
20240708,133400,15220,7700,7700,7700,7700,0
20240708,133300,15220,7700,7700,7700,7700,0
20240708,133200,15220,7700,7700,7700,7700,0
20240708,133100,15220,7700,7700,7700,7700,0
20240708,133000,15220,7700,7700,7700,7700,0
20240708,132900,15220,7700,7700,7700,7700,0
20240708,132800,15220,7700,7700,7700,7700,0
20240708,132700,15220,7700,7700,7700,7700,0
20240708,132600,15220,7700,7700,7700,7700,0
20240708,132500,15220,7700,7700,7700,7700,0
20240708,132400,15220,7700,7700,7700,7700,0
20240708,132300,15220,7700,7700,7700,7700,0
20240708,132200,15220,7700,7700,7700,7700,0
20240708,132100,15220,7700,7700,7700,7700,0
20240708,132000,15220,7700,7700,7700,7700,0
20240708,131900,15220,7700,7700,7700,7700,0
20240708,131800,15220,7700,7700,7700,7700,0
20240708,131700,15220,7700,7700,7700,7700,0
20240708,131600,15220,7700,7700,7700,7700,0
20240708,131500,15220,7700,7700,7700,7700,0
20240708,131400,15220,7700,7700,7700,7700,0
20240708,131300,15220,7700,7700,7700,7700,0
20240708,131200,15220,7700,7700,7700,7700,0
20240708,131100,15220,7700,7700,7700,7700,0
20240708,131000,15220,7700,7700,7700,7700,0
20240708,130900,15220,7700,7700,7700,7700,0
20240708,130800,15220,7700,7700,7700,7700,0
20240708,130700,15220,7700,7700,7700,7700,0
20240708,130600,15220,7700,7700,7700,7700,0
20240708,130500,15220,7700,7700,7700,7700,0
20240708,130400,15220,7700,7700,7700,7700,0
20240708,130300,15220,7700,7700,7700,7700,0
20240708,130200,15220,7700,7700,7700,7700,0
20240708,130100,15220,7700,7700,7700,7700,0
20240708,130000,15220,7700,7700,7700,7700,0
20240708,125900,15220,7700,7700,7700,7700,0
20240708,125800,15220,7700,7700,7700,7700,0
20240708,125700,15220,7700,7700,7700,7700,0
20240708,125600,15220,7700,7700,7700,7700,0
20240708,125500,15220,7700,7700,7700,7700,0
20240708,125400,15220,7700,7700,7700,7700,0
20240708,125300,15220,7700,7700,7700,7700,0
20240708,125200,15220,7700,7700,7700,7700,0
20240708,125100,15220,7700,7700,7700,7700,0
20240708,125000,15220,7700,7700,7700,7700,0
20240708,124900,15220,7700,7700,7700,7700,0
20240708,124800,15220,7700,7700,7700,7700,1
20240708,124700,7520,7520,7520,7520,7520,0
20240708,124600,7520,7520,7520,7520,7520,0
20240708,124500,7520,7520,7520,7520,7520,0
20240708,124400,7520,7520,7520,7520,7520,0
20240708,124300,7520,7520,7520,7520,7520,0
20240708,124200,7520,7520,7520,7520,7520,0
20240708,124100,7520,7520,7520,7520,7520,0
20240708,124000,7520,7520,7520,7520,7520,0
20240708,123900,7520,7520,7520,7520,7520,0
20240708,123800,7520,7520,7520,7520,7520,0
20240708,123700,7520,7520,7520,7520,7520,0
20240708,123600,7520,7520,7520,7520,7520,0
20240708,123500,7520,7520,7520,7520,7520,0
20240708,123400,7520,7520,7520,7520,7520,0
20240708,123300,7520,7520,7520,7520,7520,0
20240708,123200,7520,7520,7520,7520,7520,0
20240708,123100,7520,7520,7520,7520,7520,0
20240708,123000,7520,7520,7520,7520,7520,0
20240708,122900,7520,7520,7520,7520,7520,0
20240708,122800,7520,7520,7520,7520,7520,0
20240708,122700,7520,7520,7520,7520,7520,1
20240708,122600,0,7640,7640,7640,7640,0
20240708,122500,0,7640,7640,7640,7640,0
20240708,122400,0,7640,7640,7640,7640,0
20240708,122300,0,7640,7640,7640,7640,0
20240708,122200,0,7640,7640,7640,7640,0
20240708,122100,0,7640,7640,7640,7640,0
20240708,122000,0,7640,7640,7640,7640,0
20240708,121900,0,7640,7640,7640,7640,0
20240708,121800,0,7640,7640,7640,7640,0
20240708,121700,0,7640,7640,7640,7640,0
20240708,121600,0,7640,7640,7640,7640,0
20240708,121500,0,7640,7640,7640,7640,0
20240708,121400,0,7640,7640,7640,7640,0
20240708,121300,0,7640,7640,7640,7640,0
20240708,121200,0,7640,7640,7640,7640,0
20240708,121100,0,7640,7640,7640,7640,0
20240708,121000,0,7640,7640,7640,7640,0
20240708,120900,0,7640,7640,7640,7640,0
20240708,120800,0,7640,7640,7640,7640,0
20240708,120700,0,7640,7640,7640,7640,0
20240708,120600,0,7640,7640,7640,7640,0
20240708,120500,0,7640,7640,7640,7640,0
20240708,120400,0,7640,7640,7640,7640,0
20240708,120300,0,7640,7640,7640,7640,0
20240708,120200,0,7640,7640,7640,7640,0
20240708,120100,0,7640,7640,7640,7640,0
20240708,120000,0,7640,7640,7640,7640,0
20240708,115900,0,7640,7640,7640,7640,0
20240708,115800,0,7640,7640,7640,7640,0
20240708,115700,0,7640,7640,7640,7640,0
20240708,115600,0,7640,7640,7640,7640,0
20240708,115500,0,7640,7640,7640,7640,0
20240708,115400,0,7640,7640,7640,7640,0
20240708,115300,0,7640,7640,7640,7640,0
20240708,115200,0,7640,7640,7640,7640,0
20240708,115100,0,7640,7640,7640,7640,0
20240708,115000,0,7640,7640,7640,7640,0
20240708,114900,0,7640,7640,7640,7640,0
20240708,114800,0,7640,7640,7640,7640,0
20240708,114700,0,7640,7640,7640,7640,0
20240708,114600,0,7640,7640,7640,7640,0
20240708,114500,0,7640,7640,7640,7640,0
20240708,114400,0,7640,7640,7640,7640,0
20240708,114300,0,7640,7640,7640,7640,0
20240708,114200,0,7640,7640,7640,7640,0
20240708,114100,0,7640,7640,7640,7640,0
20240708,114000,0,7640,7640,7640,7640,0
20240708,113900,0,7640,7640,7640,7640,0
20240708,113800,0,7640,7640,7640,7640,0
20240708,113700,0,7640,7640,7640,7640,0
20240708,113600,0,7640,7640,7640,7640,0
20240708,113500,0,7640,7640,7640,7640,0
20240708,113400,0,7640,7640,7640,7640,0
20240708,113300,0,7640,7640,7640,7640,0
20240708,113200,0,7640,7640,7640,7640,0
20240708,113100,0,7640,7640,7640,7640,0
20240708,113000,0,7640,7640,7640,7640,0
20240708,112900,0,7640,7640,7640,7640,0
20240708,112800,0,7640,7640,7640,7640,0
20240708,112700,0,7640,7640,7640,7640,0
20240708,112600,0,7640,7640,7640,7640,0
20240708,112500,0,7640,7640,7640,7640,0
20240708,112400,0,7640,7640,7640,7640,0
20240708,112300,0,7640,7640,7640,7640,0
20240708,112200,0,7640,7640,7640,7640,0
20240708,112100,0,7640,7640,7640,7640,0
20240708,112000,0,7640,7640,7640,7640,0
20240708,111900,0,7640,7640,7640,7640,0
20240708,111800,0,7640,7640,7640,7640,0
20240708,111700,0,7640,7640,7640,7640,0
20240708,111600,0,7640,7640,7640,7640,0
20240708,111500,0,7640,7640,7640,7640,0
20240708,111400,0,7640,7640,7640,7640,0
20240708,111300,0,7640,7640,7640,7640,0
20240708,111200,0,7640,7640,7640,7640,0
20240708,111100,0,7640,7640,7640,7640,0
20240708,111000,0,7640,7640,7640,7640,0
20240708,110900,0,7640,7640,7640,7640,0
20240708,110800,0,7640,7640,7640,7640,0
20240708,110700,0,7640,7640,7640,7640,0
20240708,110600,0,7640,7640,7640,7640,0
20240708,110500,0,7640,7640,7640,7640,0
20240708,110400,0,7640,7640,7640,7640,0
20240708,110300,0,7640,7640,7640,7640,0
20240708,110200,0,7640,7640,7640,7640,0
20240708,110100,0,7640,7640,7640,7640,0
20240708,110000,0,7640,7640,7640,7640,0
20240708,105900,0,7640,7640,7640,7640,0
20240708,105800,0,7640,7640,7640,7640,0
20240708,105700,0,7640,7640,7640,7640,0
20240708,105600,0,7640,7640,7640,7640,0
20240708,105500,0,7640,7640,7640,7640,0
20240708,105400,0,7640,7640,7640,7640,0
20240708,105300,0,7640,7640,7640,7640,0
20240708,105200,0,7640,7640,7640,7640,0
20240708,105100,0,7640,7640,7640,7640,0
20240708,105000,0,7640,7640,7640,7640,0
20240708,104900,0,7640,7640,7640,7640,0
20240708,104800,0,7640,7640,7640,7640,0
20240708,104700,0,7640,7640,7640,7640,0
20240708,104600,0,7640,7640,7640,7640,0
20240708,104500,0,7640,7640,7640,7640,0
20240708,104400,0,7640,7640,7640,7640,0
20240708,104300,0,7640,7640,7640,7640,0
20240708,104200,0,7640,7640,7640,7640,0
20240708,104100,0,7640,7640,7640,7640,0
20240708,104000,0,7640,7640,7640,7640,0
20240708,103900,0,7640,7640,7640,7640,0
20240708,103800,0,7640,7640,7640,7640,0
20240708,103700,0,7640,7640,7640,7640,0
20240708,103600,0,7640,7640,7640,7640,0
20240708,103500,0,7640,7640,7640,7640,0
20240708,103400,0,7640,7640,7640,7640,0
20240708,103300,0,7640,7640,7640,7640,0
20240708,103200,0,7640,7640,7640,7640,0
20240708,103100,0,7640,7640,7640,7640,0
20240708,103000,0,7640,7640,7640,7640,0
20240708,102900,0,7640,7640,7640,7640,0
20240708,102800,0,7640,7640,7640,7640,0
20240708,102700,0,7640,7640,7640,7640,0
20240708,102600,0,7640,7640,7640,7640,0
20240708,102500,0,7640,7640,7640,7640,0
20240708,102400,0,7640,7640,7640,7640,0
20240708,102300,0,7640,7640,7640,7640,0
20240708,102200,0,7640,7640,7640,7640,0
20240708,102100,0,7640,7640,7640,7640,0
20240708,102000,0,7640,7640,7640,7640,0
20240708,101900,0,7640,7640,7640,7640,0
20240708,101800,0,7640,7640,7640,7640,0
20240708,101700,0,7640,7640,7640,7640,0
20240708,101600,0,7640,7640,7640,7640,0
20240708,101500,0,7640,7640,7640,7640,0
20240708,101400,0,7640,7640,7640,7640,0
20240708,101300,0,7640,7640,7640,7640,0
20240708,101200,0,7640,7640,7640,7640,0
20240708,101100,0,7640,7640,7640,7640,0
20240708,101000,0,7640,7640,7640,7640,0
20240708,100900,0,7640,7640,7640,7640,0
20240708,100800,0,7640,7640,7640,7640,0
20240708,100700,0,7640,7640,7640,7640,0
20240708,100600,0,7640,7640,7640,7640,0
20240708,100500,0,7640,7640,7640,7640,0
20240708,100400,0,7640,7640,7640,7640,0
20240708,100300,0,7640,7640,7640,7640,0
20240708,100200,0,7640,7640,7640,7640,0
20240708,100100,0,7640,7640,7640,7640,0
20240708,100000,0,7640,7640,7640,7640,0
20240708,095900,0,7640,7640,7640,7640,0
20240708,095800,0,7640,7640,7640,7640,0
20240708,095700,0,7640,7640,7640,7640,0
20240708,095600,0,7640,7640,7640,7640,0
20240708,095500,0,7640,7640,7640,7640,0
20240708,095400,0,7640,7640,7640,7640,0
20240708,095300,0,7640,7640,7640,7640,0
20240708,095200,0,7640,7640,7640,7640,0
20240708,095100,0,7640,7640,7640,7640,0
20240708,095000,0,7640,7640,7640,7640,0
20240708,094900,0,7640,7640,7640,7640,0
20240708,094800,0,7640,7640,7640,7640,0
20240708,094700,0,7640,7640,7640,7640,0
20240708,094600,0,7640,7640,7640,7640,0
20240708,094500,0,7640,7640,7640,7640,0
20240708,094400,0,7640,7640,7640,7640,0
20240708,094300,0,7640,7640,7640,7640,0
20240708,094200,0,7640,7640,7640,7640,0
20240708,094100,0,7640,7640,7640,7640,0
20240708,094000,0,7640,7640,7640,7640,0
20240708,093900,0,7640,7640,7640,7640,0
20240708,093800,0,7640,7640,7640,7640,0
20240708,093700,0,7640,7640,7640,7640,0
20240708,093600,0,7640,7640,7640,7640,0
20240708,093500,0,7640,7640,7640,7640,0
20240708,093400,0,7640,7640,7640,7640,0
20240708,093300,0,7640,7640,7640,7640,0
20240708,093200,0,7640,7640,7640,7640,0
20240708,093100,0,7640,7640,7640,7640,0
20240708,093000,0,7640,7640,7640,7640,0
20240708,092900,0,7640,7640,7640,7640,0
20240708,092800,0,7640,7640,7640,7640,0
20240708,092700,0,7640,7640,7640,7640,0
20240708,092600,0,7640,7640,7640,7640,0
20240708,092500,0,7640,7640,7640,7640,0
20240708,092400,0,7640,7640,7640,7640,0
20240708,092300,0,7640,7640,7640,7640,0
20240708,092200,0,7640,7640,7640,7640,0
20240708,092100,0,7640,7640,7640,7640,0
20240708,092000,0,7640,7640,7640,7640,0
20240708,091900,0,7640,7640,7640,7640,0
20240708,091800,0,7640,7640,7640,7640,0
20240708,091700,0,7640,7640,7640,7640,0
20240708,091600,0,7640,7640,7640,7640,0
20240708,091500,0,7640,7640,7640,7640,0
20240708,091400,0,7640,7640,7640,7640,0
20240708,091300,0,7640,7640,7640,7640,0
20240708,091200,0,7640,7640,7640,7640,0
20240708,091100,0,7640,7640,7640,7640,0
20240708,091000,0,7640,7640,7640,7640,0
20240708,090900,0,7640,7640,7640,7640,0
20240708,090800,0,7640,7640,7640,7640,0
20240708,090700,0,7640,7640,7640,7640,0
20240708,090600,0,7640,7640,7640,7640,0
20240708,090500,0,7640,7640,7640,7640,0
20240708,090400,0,7640,7640,7640,7640,0
20240708,090300,0,7640,7640,7640,7640,0
20240708,090200,0,7640,7640,7640,7640,0
20240708,090100,0,7640,7640,7640,7640,0
20240708,090000,0,7640,7640,7640,7640,0