KissMeData/390110/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,213900,1740,1740,1740,1740,1740,1
20240704,213800,1740,1740,1740,1740,1740,0
20240704,213700,1740,1740,1740,1740,1740,0
20240704,213600,1740,1740,1740,1740,1740,0
20240704,213500,1740,1740,1740,1740,1740,0
20240704,213400,1740,1740,1740,1740,1740,0
20240704,213300,1740,1740,1740,1740,1740,0
20240704,213200,1740,1740,1740,1740,1740,0
20240704,213100,1740,1740,1740,1740,1740,0
20240704,213000,1740,1740,1740,1740,1740,0
20240704,212900,1740,1740,1740,1740,1740,0
20240704,212800,1740,1740,1740,1740,1740,0
20240704,212700,1740,1740,1740,1740,1740,0
20240704,212600,1740,1740,1740,1740,1740,0
20240704,212500,1740,1740,1740,1740,1740,0
20240704,212400,1740,1740,1740,1740,1740,0
20240704,212300,1740,1740,1740,1740,1740,0
20240704,212200,1740,1740,1740,1740,1740,0
20240704,212100,1740,1740,1740,1740,1740,0
20240704,212000,1740,1740,1740,1740,1740,0
20240704,211900,1740,1740,1740,1740,1740,0
20240704,211800,1740,1740,1740,1740,1740,0
20240704,211700,1740,1740,1740,1740,1740,0
20240704,211600,1740,1740,1740,1740,1740,0
20240704,211500,1740,1740,1740,1740,1740,0
20240704,211400,1740,1740,1740,1740,1740,0
20240704,211300,1740,1740,1740,1740,1740,0
20240704,211200,1740,1740,1740,1740,1740,0
20240704,211100,1740,1740,1740,1740,1740,0
20240704,211000,1740,1740,1740,1740,1740,0
20240704,210900,1740,1740,1740,1740,1740,1
20240704,210800,1740,1740,1740,1740,1740,0
20240704,210700,1740,1740,1740,1740,1740,0
20240704,210600,1740,1740,1740,1740,1740,0
20240704,210500,1740,1740,1740,1740,1740,0
20240704,210400,1740,1740,1740,1740,1740,0
20240704,210300,1740,1740,1740,1740,1740,0
20240704,210200,1740,1740,1740,1740,1740,0
20240704,210100,1740,1740,1740,1740,1740,0
20240704,210000,1740,1740,1740,1740,1740,0
20240704,205900,1740,1740,1740,1740,1740,0
20240704,205800,1740,1740,1740,1740,1740,0
20240704,205700,1740,1740,1740,1740,1740,0
20240704,205600,1740,1740,1740,1740,1740,0
20240704,205500,1740,1740,1740,1740,1740,0
20240704,205400,1740,1740,1740,1740,1740,0
20240704,205300,1740,1740,1740,1740,1740,0
20240704,205200,1740,1740,1740,1740,1740,0
20240704,205100,1740,1740,1740,1740,1740,0
20240704,205000,1740,1740,1740,1740,1740,0
20240704,204900,1740,1740,1740,1740,1740,0
20240704,204800,1740,1740,1740,1740,1740,0
20240704,204700,1740,1740,1740,1740,1740,0
20240704,204600,1740,1740,1740,1740,1740,0
20240704,204500,1740,1740,1740,1740,1740,0
20240704,204400,1740,1740,1740,1740,1740,0
20240704,204300,1740,1740,1740,1740,1740,0
20240704,204200,1740,1740,1740,1740,1740,0
20240704,204100,1740,1740,1740,1740,1740,0
20240704,204000,1740,1740,1740,1740,1740,0
20240704,203900,1740,1740,1740,1740,1740,1
20240704,203800,1740,1740,1740,1740,1740,0
20240704,203700,1740,1740,1740,1740,1740,0
20240704,203600,1740,1740,1740,1740,1740,0
20240704,203500,1740,1740,1740,1740,1740,0
20240704,203400,1740,1740,1740,1740,1740,0
20240704,203300,1740,1740,1740,1740,1740,0
20240704,203200,1740,1740,1740,1740,1740,0
20240704,203100,1740,1740,1740,1740,1740,0
20240704,203000,1740,1740,1740,1740,1740,0
20240704,202900,1740,1740,1740,1740,1740,0
20240704,202800,1740,1740,1740,1740,1740,0
20240704,202700,1740,1740,1740,1740,1740,0
20240704,202600,1740,1740,1740,1740,1740,0
20240704,202500,1740,1740,1740,1740,1740,0
20240704,202400,1740,1740,1740,1740,1740,0
20240704,202300,1740,1740,1740,1740,1740,0
20240704,202200,1740,1740,1740,1740,1740,0
20240704,202100,1740,1740,1740,1740,1740,0
20240704,202000,1740,1740,1740,1740,1740,0
20240704,201900,1740,1740,1740,1740,1740,0
20240704,201800,1740,1740,1740,1740,1740,0
20240704,201700,1740,1740,1740,1740,1740,0
20240704,201600,1740,1740,1740,1740,1740,0
20240704,201500,1740,1740,1740,1740,1740,0
20240704,201400,1740,1740,1740,1740,1740,0
20240704,201300,1740,1740,1740,1740,1740,0
20240704,201200,1740,1740,1740,1740,1740,0
20240704,201100,1740,1740,1740,1740,1740,0
20240704,201000,1740,1740,1740,1740,1740,0
20240704,200900,1740,1740,1740,1740,1740,1
20240704,200800,1740,1740,1740,1740,1740,0
20240704,200700,1740,1740,1740,1740,1740,0
20240704,200600,1740,1740,1740,1740,1740,0
20240704,200500,1740,1740,1740,1740,1740,0
20240704,200400,1740,1740,1740,1740,1740,0
20240704,200300,1740,1740,1740,1740,1740,0
20240704,200200,1740,1740,1740,1740,1740,0
20240704,200100,1740,1740,1740,1740,1740,0
20240704,200000,1740,1740,1740,1740,1740,0
20240704,195900,1740,1740,1740,1740,1740,0
20240704,195800,1740,1740,1740,1740,1740,0
20240704,195700,1740,1740,1740,1740,1740,0
20240704,195600,1740,1740,1740,1740,1740,0
20240704,195500,1740,1740,1740,1740,1740,0
20240704,195400,1740,1740,1740,1740,1740,0
20240704,195300,1740,1740,1740,1740,1740,0
20240704,195200,1740,1740,1740,1740,1740,0
20240704,195100,1740,1740,1740,1740,1740,0
20240704,195000,1740,1740,1740,1740,1740,0
20240704,194900,1740,1740,1740,1740,1740,0
20240704,194800,1740,1740,1740,1740,1740,0
20240704,194700,1740,1740,1740,1740,1740,0
20240704,194600,1740,1740,1740,1740,1740,0
20240704,194500,1740,1740,1740,1740,1740,0
20240704,194400,1740,1740,1740,1740,1740,0
20240704,194300,1740,1740,1740,1740,1740,0
20240704,194200,1740,1740,1740,1740,1740,0
20240704,194100,1740,1740,1740,1740,1740,0
20240704,194000,1740,1740,1740,1740,1740,0
20240704,193900,1740,1740,1740,1740,1740,1
20240704,193800,1740,1740,1740,1740,1740,0
20240704,193700,1740,1740,1740,1740,1740,0
20240704,193600,1740,1740,1740,1740,1740,0
20240704,193500,1740,1740,1740,1740,1740,0
20240704,193400,1740,1740,1740,1740,1740,0
20240704,193300,1740,1740,1740,1740,1740,0
20240704,193200,1740,1740,1740,1740,1740,0
20240704,193100,1740,1740,1740,1740,1740,0
20240704,193000,1740,1740,1740,1740,1740,0
20240704,192900,1740,1740,1740,1740,1740,0
20240704,192800,1740,1740,1740,1740,1740,0
20240704,192700,1740,1740,1740,1740,1740,0
20240704,192600,1740,1740,1740,1740,1740,0
20240704,192500,1740,1740,1740,1740,1740,0
20240704,192400,1740,1740,1740,1740,1740,0
20240704,192300,1740,1740,1740,1740,1740,0
20240704,192200,1740,1740,1740,1740,1740,0
20240704,192100,1740,1740,1740,1740,1740,0
20240704,192000,1740,1740,1740,1740,1740,0
20240704,191900,1740,1740,1740,1740,1740,0
20240704,191800,1740,1740,1740,1740,1740,0
20240704,191700,1740,1740,1740,1740,1740,0
20240704,191600,1740,1740,1740,1740,1740,0
20240704,191500,1740,1740,1740,1740,1740,0
20240704,191400,1740,1740,1740,1740,1740,0
20240704,191300,1740,1740,1740,1740,1740,0
20240704,191200,1740,1740,1740,1740,1740,0
20240704,191100,1740,1740,1740,1740,1740,0
20240704,191000,1740,1740,1740,1740,1740,0
20240704,190900,1740,1740,1740,1740,1740,1
20240704,190800,1740,1740,1740,1740,1740,0
20240704,190700,1740,1740,1740,1740,1740,0
20240704,190600,1740,1740,1740,1740,1740,0
20240704,190500,1740,1740,1740,1740,1740,0
20240704,190400,1740,1740,1740,1740,1740,0
20240704,190300,1740,1740,1740,1740,1740,0
20240704,190200,1740,1740,1740,1740,1740,0
20240704,190100,1740,1740,1740,1740,1740,0
20240704,190000,1740,1740,1740,1740,1740,0
20240704,185900,1740,1740,1740,1740,1740,0
20240704,185800,1740,1740,1740,1740,1740,0
20240704,185700,1740,1740,1740,1740,1740,0
20240704,185600,1740,1740,1740,1740,1740,0
20240704,185500,1740,1740,1740,1740,1740,0
20240704,185400,1740,1740,1740,1740,1740,0
20240704,185300,1740,1740,1740,1740,1740,0
20240704,185200,1740,1740,1740,1740,1740,0
20240704,185100,1740,1740,1740,1740,1740,0
20240704,185000,1740,1740,1740,1740,1740,0
20240704,184900,1740,1740,1740,1740,1740,0
20240704,184800,1740,1740,1740,1740,1740,0
20240704,184700,1740,1740,1740,1740,1740,0
20240704,184600,1740,1740,1740,1740,1740,0
20240704,184500,1740,1740,1740,1740,1740,0
20240704,184400,1740,1740,1740,1740,1740,0
20240704,184300,1740,1740,1740,1740,1740,0
20240704,184200,1740,1740,1740,1740,1740,0
20240704,184100,1740,1740,1740,1740,1740,0
20240704,184000,1740,1740,1740,1740,1740,0
20240704,183900,1740,1740,1740,1740,1740,1
20240704,183800,1740,1740,1740,1740,1740,0
20240704,183700,1740,1740,1740,1740,1740,0
20240704,183600,1740,1740,1740,1740,1740,0
20240704,183500,1740,1740,1740,1740,1740,0
20240704,183400,1740,1740,1740,1740,1740,0
20240704,183300,1740,1740,1740,1740,1740,0
20240704,183200,1740,1740,1740,1740,1740,0
20240704,183100,1740,1740,1740,1740,1740,0
20240704,183000,1740,1740,1740,1740,1740,0
20240704,182900,1740,1740,1740,1740,1740,0
20240704,182800,1740,1740,1740,1740,1740,0
20240704,182700,1740,1740,1740,1740,1740,0
20240704,182600,1740,1740,1740,1740,1740,0
20240704,182500,1740,1740,1740,1740,1740,0
20240704,182400,1740,1740,1740,1740,1740,0
20240704,182300,1740,1740,1740,1740,1740,0
20240704,182200,1740,1740,1740,1740,1740,0
20240704,182100,1740,1740,1740,1740,1740,0
20240704,182000,1740,1740,1740,1740,1740,0
20240704,181900,1740,1740,1740,1740,1740,0
20240704,181800,1740,1740,1740,1740,1740,0
20240704,181700,1740,1740,1740,1740,1740,0
20240704,181600,1740,1740,1740,1740,1740,0
20240704,181500,1740,1740,1740,1740,1740,0
20240704,181400,1740,1740,1740,1740,1740,0
20240704,181300,1740,1740,1740,1740,1740,0
20240704,181200,1740,1740,1740,1740,1740,0
20240704,181100,1740,1740,1740,1740,1740,0
20240704,181000,1740,1740,1740,1740,1740,0
20240704,180900,1740,1740,1740,1740,1740,1
20240704,180800,1740,1740,1740,1740,1740,0
20240704,180700,1740,1740,1740,1740,1740,0
20240704,180600,1740,1740,1740,1740,1740,0
20240704,180500,1740,1740,1740,1740,1740,0
20240704,180400,1740,1740,1740,1740,1740,0
20240704,180300,1740,1740,1740,1740,1740,0
20240704,180200,1740,1740,1740,1740,1740,0
20240704,180100,1740,1740,1740,1740,1740,0
20240704,180000,1740,1740,1740,1740,1740,0
20240704,175900,1740,1740,1740,1740,1740,0
20240704,175800,1740,1740,1740,1740,1740,0
20240704,175700,1740,1740,1740,1740,1740,0
20240704,175600,1740,1740,1740,1740,1740,0
20240704,175500,1740,1740,1740,1740,1740,0
20240704,175400,1740,1740,1740,1740,1740,0
20240704,175300,1740,1740,1740,1740,1740,0
20240704,175200,1740,1740,1740,1740,1740,0
20240704,175100,1740,1740,1740,1740,1740,0
20240704,175000,1740,1740,1740,1740,1740,0
20240704,174900,1740,1740,1740,1740,1740,0
20240704,174800,1740,1740,1740,1740,1740,0
20240704,174700,1740,1740,1740,1740,1740,0
20240704,174600,1740,1740,1740,1740,1740,0
20240704,174500,1740,1740,1740,1740,1740,0
20240704,174400,1740,1740,1740,1740,1740,0
20240704,174300,1740,1740,1740,1740,1740,0
20240704,174200,1740,1740,1740,1740,1740,0
20240704,174100,1740,1740,1740,1740,1740,0
20240704,174000,1740,1740,1740,1740,1740,0
20240704,173900,1740,1740,1740,1740,1740,1
20240704,173800,1740,1740,1740,1740,1740,0
20240704,173700,1740,1740,1740,1740,1740,0
20240704,173600,1740,1740,1740,1740,1740,0
20240704,173500,1740,1740,1740,1740,1740,0
20240704,173400,1740,1740,1740,1740,1740,0
20240704,173300,1740,1740,1740,1740,1740,0
20240704,173200,1740,1740,1740,1740,1740,0
20240704,173100,1740,1740,1740,1740,1740,0
20240704,173000,1740,1740,1740,1740,1740,0
20240704,172900,1740,1740,1740,1740,1740,0
20240704,172800,1740,1740,1740,1740,1740,0
20240704,172700,1740,1740,1740,1740,1740,0
20240704,172600,1740,1740,1740,1740,1740,0
20240704,172500,1740,1740,1740,1740,1740,0
20240704,172400,1740,1740,1740,1740,1740,0
20240704,172300,1740,1740,1740,1740,1740,0
20240704,172200,1740,1740,1740,1740,1740,0
20240704,172100,1740,1740,1740,1740,1740,0
20240704,172000,1740,1740,1740,1740,1740,0
20240704,171900,1740,1740,1740,1740,1740,0
20240704,171800,1740,1740,1740,1740,1740,0
20240704,171700,1740,1740,1740,1740,1740,0
20240704,171600,1740,1740,1740,1740,1740,0
20240704,171500,1740,1740,1740,1740,1740,0
20240704,171400,1740,1740,1740,1740,1740,0
20240704,171300,1740,1740,1740,1740,1740,0
20240704,171200,1740,1740,1740,1740,1740,0
20240704,171100,1740,1740,1740,1740,1740,0
20240704,171000,1740,1740,1740,1740,1740,0
20240704,170900,1740,1740,1740,1740,1740,1
20240704,170800,1740,1740,1740,1740,1740,0
20240704,170700,1740,1740,1740,1740,1740,0
20240704,170600,1740,1740,1740,1740,1740,0
20240704,170500,1740,1740,1740,1740,1740,0
20240704,170400,1740,1740,1740,1740,1740,0
20240704,170300,1740,1740,1740,1740,1740,0
20240704,170200,1740,1740,1740,1740,1740,0
20240704,170100,1740,1740,1740,1740,1740,0
20240704,170000,1740,1740,1740,1740,1740,0
20240704,165900,1740,1740,1740,1740,1740,0
20240704,165800,1740,1740,1740,1740,1740,0
20240704,165700,1740,1740,1740,1740,1740,0
20240704,165600,1740,1740,1740,1740,1740,0
20240704,165500,1740,1740,1740,1740,1740,0
20240704,165400,1740,1740,1740,1740,1740,0
20240704,165300,1740,1740,1740,1740,1740,0
20240704,165200,1740,1740,1740,1740,1740,0
20240704,165100,1740,1740,1740,1740,1740,0
20240704,165000,1740,1740,1740,1740,1740,0
20240704,164900,1740,1740,1740,1740,1740,0
20240704,164800,1740,1740,1740,1740,1740,0
20240704,164700,1740,1740,1740,1740,1740,0
20240704,164600,1740,1740,1740,1740,1740,0
20240704,164500,1740,1740,1740,1740,1740,0
20240704,164400,1740,1740,1740,1740,1740,0
20240704,164300,1740,1740,1740,1740,1740,0
20240704,164200,1740,1740,1740,1740,1740,0
20240704,164100,1740,1740,1740,1740,1740,0
20240704,164000,1740,1740,1740,1740,1740,0
20240704,163900,1740,1740,1740,1740,1740,1
20240704,163800,1740,1740,1740,1740,1740,0
20240704,163700,1740,1740,1740,1740,1740,0
20240704,163600,1740,1740,1740,1740,1740,0
20240704,163500,1740,1740,1740,1740,1740,0
20240704,163400,1740,1740,1740,1740,1740,0
20240704,163300,1740,1740,1740,1740,1740,0
20240704,163200,1740,1740,1740,1740,1740,0
20240704,163100,1740,1740,1740,1740,1740,0
20240704,163000,1740,1740,1740,1740,1740,0
20240704,162900,1740,1740,1740,1740,1740,0
20240704,162800,1740,1740,1740,1740,1740,0
20240704,162700,1740,1740,1740,1740,1740,0
20240704,162600,1740,1740,1740,1740,1740,0
20240704,162500,1740,1740,1740,1740,1740,0
20240704,162400,1740,1740,1740,1740,1740,0
20240704,162300,1740,1740,1740,1740,1740,0
20240704,162200,1740,1740,1740,1740,1740,0
20240704,162100,1740,1740,1740,1740,1740,0
20240704,162000,1740,1740,1740,1740,1740,0
20240704,161900,1740,1740,1740,1740,1740,0
20240704,161800,1740,1740,1740,1740,1740,0
20240704,161700,1740,1740,1740,1740,1740,0
20240704,161600,1740,1740,1740,1740,1740,0
20240704,161500,1740,1740,1740,1740,1740,0
20240704,161400,1740,1740,1740,1740,1740,0
20240704,161300,1740,1740,1740,1740,1740,0
20240704,161200,1740,1740,1740,1740,1740,0
20240704,161100,1740,1740,1740,1740,1740,0
20240704,161000,1740,1740,1740,1740,1740,0
20240704,160900,1740,1740,1740,1740,1740,1
20240704,160800,1740,1740,1740,1740,1740,0
20240704,160700,1740,1740,1740,1740,1740,0
20240704,160600,1740,1740,1740,1740,1740,0
20240704,160500,1740,1740,1740,1740,1740,0
20240704,160400,1740,1740,1740,1740,1740,0
20240704,160300,1740,1740,1740,1740,1740,0
20240704,160200,1740,1740,1740,1740,1740,0
20240704,160100,1740,1740,1740,1740,1740,0
20240704,160000,1740,1740,1740,1740,1740,0
20240704,155900,1740,1740,1740,1740,1740,0
20240704,155800,1740,1740,1740,1740,1740,0
20240704,155700,1740,1740,1740,1740,1740,0
20240704,155600,1740,1740,1740,1740,1740,0
20240704,155500,1740,1740,1740,1740,1740,0
20240704,155400,1740,1740,1740,1740,1740,0
20240704,155300,1740,1740,1740,1740,1740,0
20240704,155200,1740,1740,1740,1740,1740,0
20240704,155100,1740,1740,1740,1740,1740,0
20240704,155000,1740,1740,1740,1740,1740,0
20240704,154900,1740,1740,1740,1740,1740,0
20240704,154800,1740,1740,1740,1740,1740,0
20240704,154700,1740,1740,1740,1740,1740,0
20240704,154600,1740,1740,1740,1740,1740,0
20240704,154500,1740,1740,1740,1740,1740,0
20240704,154400,1740,1740,1740,1740,1740,0
20240704,154300,1740,1740,1740,1740,1740,0
20240704,154200,1740,1740,1740,1740,1740,0
20240704,154100,1740,1740,1740,1740,1740,0
20240704,154000,1740,1740,1740,1740,1740,0
20240704,153900,1740,1740,1740,1740,1740,1
20240704,153800,1740,1740,1740,1740,1740,0
20240704,153700,1740,1740,1740,1740,1740,0
20240704,153600,1740,1740,1740,1740,1740,0
20240704,153500,1740,1740,1740,1740,1740,0
20240704,153400,1740,1740,1740,1740,1740,0
20240704,153300,1740,1740,1740,1740,1740,0
20240704,153200,1740,1740,1740,1740,1740,0
20240704,153100,1740,1740,1740,1740,1740,0
20240704,153000,1740,1740,1740,1740,1740,0
20240704,152900,1740,1740,1740,1740,1740,0
20240704,152800,1740,1740,1740,1740,1740,0
20240704,152700,1740,1740,1740,1740,1740,0
20240704,152600,1740,1740,1740,1740,1740,0
20240704,152500,1740,1740,1740,1740,1740,0
20240704,152400,1740,1740,1740,1740,1740,0
20240704,152300,1740,1740,1740,1740,1740,0
20240704,152200,1740,1740,1740,1740,1740,0
20240704,152100,1740,1740,1740,1740,1740,0
20240704,152000,1740,1740,1740,1740,1740,0
20240704,151900,1740,1740,1740,1740,1740,0
20240704,151800,1740,1740,1740,1740,1740,0
20240704,151700,1740,1740,1740,1740,1740,0
20240704,151600,1740,1740,1740,1740,1740,0
20240704,151500,1740,1740,1740,1740,1740,0
20240704,151400,1740,1740,1740,1740,1740,0
20240704,151300,1740,1740,1740,1740,1740,0
20240704,151200,1740,1740,1740,1740,1740,0
20240704,151100,1740,1740,1740,1740,1740,0
20240704,151000,1740,1740,1740,1740,1740,0
20240704,150900,1740,1740,1740,1740,1740,0
20240704,150800,1740,1740,1740,1740,1740,0
20240704,150700,1740,1740,1740,1740,1740,0
20240704,150600,1740,1740,1740,1740,1740,0
20240704,150500,1740,1740,1740,1740,1740,0
20240704,150400,1740,1740,1740,1740,1740,0
20240704,150300,1740,1740,1740,1740,1740,0
20240704,150200,1740,1740,1740,1740,1740,0
20240704,150100,1740,1740,1740,1740,1740,0
20240704,150000,1740,1740,1740,1740,1740,0
20240704,145900,1740,1740,1740,1740,1740,0
20240704,145800,1740,1740,1740,1740,1740,0
20240704,145700,1740,1740,1740,1740,1740,0
20240704,145600,1740,1740,1740,1740,1740,0
20240704,145500,1740,1740,1740,1740,1740,0
20240704,145400,1740,1740,1740,1740,1740,0
20240704,145300,1740,1740,1740,1740,1740,0
20240704,145200,1740,1740,1740,1740,1740,0
20240704,145100,1740,1740,1740,1740,1740,0
20240704,145000,1740,1740,1740,1740,1740,0
20240704,144900,1740,1740,1740,1740,1740,0
20240704,144800,1740,1740,1740,1740,1740,0
20240704,144700,1740,1740,1740,1740,1740,0
20240704,144600,1740,1740,1740,1740,1740,0
20240704,144500,1740,1740,1740,1740,1740,0
20240704,144400,1740,1740,1740,1740,1740,0
20240704,144300,1740,1740,1740,1740,1740,0
20240704,144200,1740,1740,1740,1740,1740,0
20240704,144100,1740,1740,1740,1740,1740,0
20240704,144000,1740,1740,1740,1740,1740,0
20240704,143900,1740,1740,1740,1740,1740,0
20240704,143800,1740,1740,1740,1740,1740,0
20240704,143700,1740,1740,1740,1740,1740,0
20240704,143600,1740,1740,1740,1740,1740,0
20240704,143500,1740,1740,1740,1740,1740,0
20240704,143400,1740,1740,1740,1740,1740,0
20240704,143300,1740,1740,1740,1740,1740,0
20240704,143200,1740,1740,1740,1740,1740,0
20240704,143100,1740,1740,1740,1740,1740,0
20240704,143000,1740,1740,1740,1740,1740,0
20240704,142900,1740,1740,1740,1740,1740,0
20240704,142800,1740,1740,1740,1740,1740,0
20240704,142700,1740,1740,1740,1740,1740,0
20240704,142600,1740,1740,1740,1740,1740,0
20240704,142500,1740,1740,1740,1740,1740,0
20240704,142400,1740,1740,1740,1740,1740,0
20240704,142300,1740,1740,1740,1740,1740,0
20240704,142200,1740,1740,1740,1740,1740,0
20240704,142100,1740,1740,1740,1740,1740,0
20240704,142000,1740,1740,1740,1740,1740,0
20240704,141900,1740,1740,1740,1740,1740,0
20240704,141800,1740,1740,1740,1740,1740,0
20240704,141700,1740,1740,1740,1740,1740,0
20240704,141600,1740,1740,1740,1740,1740,0
20240704,141500,1740,1740,1740,1740,1740,0
20240704,141400,1740,1740,1740,1740,1740,0
20240704,141300,1740,1740,1740,1740,1740,0
20240704,141200,1740,1740,1740,1740,1740,0
20240704,141100,1740,1740,1740,1740,1740,0
20240704,141000,1740,1740,1740,1740,1740,0
20240704,140900,1740,1740,1740,1740,1740,0
20240704,140800,1740,1740,1740,1740,1740,0
20240704,140700,1740,1740,1740,1740,1740,0
20240704,140600,1740,1740,1740,1740,1740,0
20240704,140500,1740,1740,1740,1740,1740,0
20240704,140400,1740,1740,1740,1740,1740,0
20240704,140300,1740,1740,1740,1740,1740,0
20240704,140200,1740,1740,1740,1740,1740,0
20240704,140100,1740,1740,1740,1740,1740,0
20240704,140000,1740,1740,1740,1740,1740,0
20240704,135900,1740,1740,1740,1740,1740,0
20240704,135800,1740,1740,1740,1740,1740,0
20240704,135700,1740,1740,1740,1740,1740,0
20240704,135600,1740,1740,1740,1740,1740,0
20240704,135500,1740,1740,1740,1740,1740,0
20240704,135400,1740,1740,1740,1740,1740,0
20240704,135300,1740,1740,1740,1740,1740,0
20240704,135200,1740,1740,1740,1740,1740,0
20240704,135100,1740,1740,1740,1740,1740,0
20240704,135000,1740,1740,1740,1740,1740,0
20240704,134900,1740,1740,1740,1740,1740,0
20240704,134800,1740,1740,1740,1740,1740,0
20240704,134700,1740,1740,1740,1740,1740,0
20240704,134600,1740,1740,1740,1740,1740,0
20240704,134500,1740,1740,1740,1740,1740,0
20240704,134400,1740,1740,1740,1740,1740,0
20240704,134300,1740,1740,1740,1740,1740,0
20240704,134200,1740,1740,1740,1740,1740,0
20240704,134100,1740,1740,1740,1740,1740,0
20240704,134000,1740,1740,1740,1740,1740,0
20240704,133900,1740,1740,1740,1740,1740,0
20240704,133800,1740,1740,1740,1740,1740,0
20240704,133700,1740,1740,1740,1740,1740,0
20240704,133600,1740,1740,1740,1740,1740,0
20240704,133500,1740,1740,1740,1740,1740,0
20240704,133400,1740,1740,1740,1740,1740,0
20240704,133300,1740,1740,1740,1740,1740,0
20240704,133200,1740,1740,1740,1740,1740,0
20240704,133100,1740,1740,1740,1740,1740,0
20240704,133000,1740,1740,1740,1740,1740,0
20240704,132900,1740,1740,1740,1740,1740,0
20240704,132800,1740,1740,1740,1740,1740,0
20240704,132700,1740,1740,1740,1740,1740,0
20240704,132600,1740,1740,1740,1740,1740,0
20240704,132500,1740,1740,1740,1740,1740,0
20240704,132400,1740,1740,1740,1740,1740,0
20240704,132300,1740,1740,1740,1740,1740,0
20240704,132200,1740,1740,1740,1740,1740,0
20240704,132100,1740,1740,1740,1740,1740,0
20240704,132000,1740,1740,1740,1740,1740,0
20240704,131900,1740,1740,1740,1740,1740,0
20240704,131800,1740,1740,1740,1740,1740,0
20240704,131700,1740,1740,1740,1740,1740,0
20240704,131600,1740,1740,1740,1740,1740,0
20240704,131500,1740,1740,1740,1740,1740,0
20240704,131400,1740,1740,1740,1740,1740,0
20240704,131300,1740,1740,1740,1740,1740,0
20240704,131200,1740,1740,1740,1740,1740,0
20240704,131100,1740,1740,1740,1740,1740,0
20240704,131000,1740,1740,1740,1740,1740,0
20240704,130900,1740,1740,1740,1740,1740,0
20240704,130800,1740,1740,1740,1740,1740,0
20240704,130700,1740,1740,1740,1740,1740,0
20240704,130600,1740,1740,1740,1740,1740,0
20240704,130500,1740,1740,1740,1740,1740,0
20240704,130400,1740,1740,1740,1740,1740,0
20240704,130300,1740,1740,1740,1740,1740,0
20240704,130200,1740,1740,1740,1740,1740,0
20240704,130100,1740,1740,1740,1740,1740,0
20240704,130000,1740,1740,1740,1740,1740,0
20240704,125900,1740,1740,1740,1740,1740,0
20240704,125800,1740,1740,1740,1740,1740,0
20240704,125700,1740,1740,1740,1740,1740,0
20240704,125600,1740,1740,1740,1740,1740,0
20240704,125500,1740,1740,1740,1740,1740,0
20240704,125400,1740,1740,1740,1740,1740,0
20240704,125300,1740,1740,1740,1740,1740,0
20240704,125200,1740,1740,1740,1740,1740,0
20240704,125100,1740,1740,1740,1740,1740,0
20240704,125000,1740,1740,1740,1740,1740,0
20240704,124900,1740,1740,1740,1740,1740,0
20240704,124800,1740,1740,1740,1740,1740,0
20240704,124700,1740,1740,1740,1740,1740,0
20240704,124600,1740,1740,1740,1740,1740,0
20240704,124500,1740,1740,1740,1740,1740,0
20240704,124400,1740,1740,1740,1740,1740,0
20240704,124300,1740,1740,1740,1740,1740,0
20240704,124200,1740,1740,1740,1740,1740,0
20240704,124100,1740,1740,1740,1740,1740,0
20240704,124000,1740,1740,1740,1740,1740,0
20240704,123900,1740,1740,1740,1740,1740,0
20240704,123800,1740,1740,1740,1740,1740,0
20240704,123700,1740,1740,1740,1740,1740,0
20240704,123600,1740,1740,1740,1740,1740,0
20240704,123500,1740,1740,1740,1740,1740,0
20240704,123400,1740,1740,1740,1740,1740,0
20240704,123300,1740,1740,1740,1740,1740,0
20240704,123200,1740,1740,1740,1740,1740,0
20240704,123100,1740,1740,1740,1740,1740,0
20240704,123000,1740,1740,1740,1740,1740,0
20240704,122900,1740,1740,1740,1740,1740,0
20240704,122800,1740,1740,1740,1740,1740,0
20240704,122700,1740,1740,1740,1740,1740,0
20240704,122600,1740,1740,1740,1740,1740,0
20240704,122500,1740,1740,1740,1740,1740,0
20240704,122400,1740,1740,1740,1740,1740,0
20240704,122300,1740,1740,1740,1740,1740,0
20240704,122200,1740,1740,1740,1740,1740,0
20240704,122100,1740,1740,1740,1740,1740,0
20240704,122000,1740,1740,1740,1740,1740,0
20240704,121900,1740,1740,1740,1740,1740,0
20240704,121800,1740,1740,1740,1740,1740,0
20240704,121700,1740,1740,1740,1740,1740,0
20240704,121600,1740,1740,1740,1740,1740,0
20240704,121500,1740,1740,1740,1740,1740,0
20240704,121400,1740,1740,1740,1740,1740,0
20240704,121300,1740,1740,1740,1740,1740,0
20240704,121200,1740,1740,1740,1740,1740,1
20240704,121100,0,1745,1745,1745,1745,0
20240704,121000,0,1745,1745,1745,1745,0
20240704,120900,0,1745,1745,1745,1745,0
20240704,120800,0,1745,1745,1745,1745,0
20240704,120700,0,1745,1745,1745,1745,0
20240704,120600,0,1745,1745,1745,1745,0
20240704,120500,0,1745,1745,1745,1745,0
20240704,120400,0,1745,1745,1745,1745,0
20240704,120300,0,1745,1745,1745,1745,0
20240704,120200,0,1745,1745,1745,1745,0
20240704,120100,0,1745,1745,1745,1745,0
20240704,120000,0,1745,1745,1745,1745,0
20240704,115900,0,1745,1745,1745,1745,0
20240704,115800,0,1745,1745,1745,1745,0
20240704,115700,0,1745,1745,1745,1745,0
20240704,115600,0,1745,1745,1745,1745,0
20240704,115500,0,1745,1745,1745,1745,0
20240704,115400,0,1745,1745,1745,1745,0
20240704,115300,0,1745,1745,1745,1745,0
20240704,115200,0,1745,1745,1745,1745,0
20240704,115100,0,1745,1745,1745,1745,0
20240704,115000,0,1745,1745,1745,1745,0
20240704,114900,0,1745,1745,1745,1745,0
20240704,114800,0,1745,1745,1745,1745,0
20240704,114700,0,1745,1745,1745,1745,0
20240704,114600,0,1745,1745,1745,1745,0
20240704,114500,0,1745,1745,1745,1745,0
20240704,114400,0,1745,1745,1745,1745,0
20240704,114300,0,1745,1745,1745,1745,0
20240704,114200,0,1745,1745,1745,1745,0
20240704,114100,0,1745,1745,1745,1745,0
20240704,114000,0,1745,1745,1745,1745,0
20240704,113900,0,1745,1745,1745,1745,0
20240704,113800,0,1745,1745,1745,1745,0
20240704,113700,0,1745,1745,1745,1745,0
20240704,113600,0,1745,1745,1745,1745,0
20240704,113500,0,1745,1745,1745,1745,0
20240704,113400,0,1745,1745,1745,1745,0
20240704,113300,0,1745,1745,1745,1745,0
20240704,113200,0,1745,1745,1745,1745,0
20240704,113100,0,1745,1745,1745,1745,0
20240704,113000,0,1745,1745,1745,1745,0
20240704,112900,0,1745,1745,1745,1745,0
20240704,112800,0,1745,1745,1745,1745,0
20240704,112700,0,1745,1745,1745,1745,0
20240704,112600,0,1745,1745,1745,1745,0
20240704,112500,0,1745,1745,1745,1745,0
20240704,112400,0,1745,1745,1745,1745,0
20240704,112300,0,1745,1745,1745,1745,0
20240704,112200,0,1745,1745,1745,1745,0
20240704,112100,0,1745,1745,1745,1745,0
20240704,112000,0,1745,1745,1745,1745,0
20240704,111900,0,1745,1745,1745,1745,0
20240704,111800,0,1745,1745,1745,1745,0
20240704,111700,0,1745,1745,1745,1745,0
20240704,111600,0,1745,1745,1745,1745,0
20240704,111500,0,1745,1745,1745,1745,0
20240704,111400,0,1745,1745,1745,1745,0
20240704,111300,0,1745,1745,1745,1745,0
20240704,111200,0,1745,1745,1745,1745,0
20240704,111100,0,1745,1745,1745,1745,0
20240704,111000,0,1745,1745,1745,1745,0
20240704,110900,0,1745,1745,1745,1745,0
20240704,110800,0,1745,1745,1745,1745,0
20240704,110700,0,1745,1745,1745,1745,0
20240704,110600,0,1745,1745,1745,1745,0
20240704,110500,0,1745,1745,1745,1745,0
20240704,110400,0,1745,1745,1745,1745,0
20240704,110300,0,1745,1745,1745,1745,0
20240704,110200,0,1745,1745,1745,1745,0
20240704,110100,0,1745,1745,1745,1745,0
20240704,110000,0,1745,1745,1745,1745,0
20240704,105900,0,1745,1745,1745,1745,0
20240704,105800,0,1745,1745,1745,1745,0
20240704,105700,0,1745,1745,1745,1745,0
20240704,105600,0,1745,1745,1745,1745,0
20240704,105500,0,1745,1745,1745,1745,0
20240704,105400,0,1745,1745,1745,1745,0
20240704,105300,0,1745,1745,1745,1745,0
20240704,105200,0,1745,1745,1745,1745,0
20240704,105100,0,1745,1745,1745,1745,0
20240704,105000,0,1745,1745,1745,1745,0
20240704,104900,0,1745,1745,1745,1745,0
20240704,104800,0,1745,1745,1745,1745,0
20240704,104700,0,1745,1745,1745,1745,0
20240704,104600,0,1745,1745,1745,1745,0
20240704,104500,0,1745,1745,1745,1745,0
20240704,104400,0,1745,1745,1745,1745,0
20240704,104300,0,1745,1745,1745,1745,0
20240704,104200,0,1745,1745,1745,1745,0
20240704,104100,0,1745,1745,1745,1745,0
20240704,104000,0,1745,1745,1745,1745,0
20240704,103900,0,1745,1745,1745,1745,0
20240704,103800,0,1745,1745,1745,1745,0
20240704,103700,0,1745,1745,1745,1745,0
20240704,103600,0,1745,1745,1745,1745,0
20240704,103500,0,1745,1745,1745,1745,0
20240704,103400,0,1745,1745,1745,1745,0
20240704,103300,0,1745,1745,1745,1745,0
20240704,103200,0,1745,1745,1745,1745,0
20240704,103100,0,1745,1745,1745,1745,0
20240704,103000,0,1745,1745,1745,1745,0
20240704,102900,0,1745,1745,1745,1745,0
20240704,102800,0,1745,1745,1745,1745,0
20240704,102700,0,1745,1745,1745,1745,0
20240704,102600,0,1745,1745,1745,1745,0
20240704,102500,0,1745,1745,1745,1745,0
20240704,102400,0,1745,1745,1745,1745,0
20240704,102300,0,1745,1745,1745,1745,0
20240704,102200,0,1745,1745,1745,1745,0
20240704,102100,0,1745,1745,1745,1745,0
20240704,102000,0,1745,1745,1745,1745,0
20240704,101900,0,1745,1745,1745,1745,0
20240704,101800,0,1745,1745,1745,1745,0
20240704,101700,0,1745,1745,1745,1745,0
20240704,101600,0,1745,1745,1745,1745,0
20240704,101500,0,1745,1745,1745,1745,0
20240704,101400,0,1745,1745,1745,1745,0
20240704,101300,0,1745,1745,1745,1745,0
20240704,101200,0,1745,1745,1745,1745,0
20240704,101100,0,1745,1745,1745,1745,0
20240704,101000,0,1745,1745,1745,1745,0
20240704,100900,0,1745,1745,1745,1745,0
20240704,100800,0,1745,1745,1745,1745,0
20240704,100700,0,1745,1745,1745,1745,0
20240704,100600,0,1745,1745,1745,1745,0
20240704,100500,0,1745,1745,1745,1745,0
20240704,100400,0,1745,1745,1745,1745,0
20240704,100300,0,1745,1745,1745,1745,0
20240704,100200,0,1745,1745,1745,1745,0
20240704,100100,0,1745,1745,1745,1745,0
20240704,100000,0,1745,1745,1745,1745,0
20240704,095900,0,1745,1745,1745,1745,0
20240704,095800,0,1745,1745,1745,1745,0
20240704,095700,0,1745,1745,1745,1745,0
20240704,095600,0,1745,1745,1745,1745,0
20240704,095500,0,1745,1745,1745,1745,0
20240704,095400,0,1745,1745,1745,1745,0
20240704,095300,0,1745,1745,1745,1745,0
20240704,095200,0,1745,1745,1745,1745,0
20240704,095100,0,1745,1745,1745,1745,0
20240704,095000,0,1745,1745,1745,1745,0
20240704,094900,0,1745,1745,1745,1745,0
20240704,094800,0,1745,1745,1745,1745,0
20240704,094700,0,1745,1745,1745,1745,0
20240704,094600,0,1745,1745,1745,1745,0
20240704,094500,0,1745,1745,1745,1745,0
20240704,094400,0,1745,1745,1745,1745,0
20240704,094300,0,1745,1745,1745,1745,0
20240704,094200,0,1745,1745,1745,1745,0
20240704,094100,0,1745,1745,1745,1745,0
20240704,094000,0,1745,1745,1745,1745,0
20240704,093900,0,1745,1745,1745,1745,0
20240704,093800,0,1745,1745,1745,1745,0
20240704,093700,0,1745,1745,1745,1745,0
20240704,093600,0,1745,1745,1745,1745,0
20240704,093500,0,1745,1745,1745,1745,0
20240704,093400,0,1745,1745,1745,1745,0
20240704,093300,0,1745,1745,1745,1745,0
20240704,093200,0,1745,1745,1745,1745,0
20240704,093100,0,1745,1745,1745,1745,0
20240704,093000,0,1745,1745,1745,1745,0
20240704,092900,0,1745,1745,1745,1745,0
20240704,092800,0,1745,1745,1745,1745,0
20240704,092700,0,1745,1745,1745,1745,0
20240704,092600,0,1745,1745,1745,1745,0
20240704,092500,0,1745,1745,1745,1745,0
20240704,092400,0,1745,1745,1745,1745,0
20240704,092300,0,1745,1745,1745,1745,0
20240704,092200,0,1745,1745,1745,1745,0
20240704,092100,0,1745,1745,1745,1745,0
20240704,092000,0,1745,1745,1745,1745,0
20240704,091900,0,1745,1745,1745,1745,0
20240704,091800,0,1745,1745,1745,1745,0
20240704,091700,0,1745,1745,1745,1745,0
20240704,091600,0,1745,1745,1745,1745,0
20240704,091500,0,1745,1745,1745,1745,0
20240704,091400,0,1745,1745,1745,1745,0
20240704,091300,0,1745,1745,1745,1745,0
20240704,091200,0,1745,1745,1745,1745,0
20240704,091100,0,1745,1745,1745,1745,0
20240704,091000,0,1745,1745,1745,1745,0
20240704,090900,0,1745,1745,1745,1745,0
20240704,090800,0,1745,1745,1745,1745,0
20240704,090700,0,1745,1745,1745,1745,0
20240704,090600,0,1745,1745,1745,1745,0
20240704,090500,0,1745,1745,1745,1745,0
20240704,090400,0,1745,1745,1745,1745,0
20240704,090300,0,1745,1745,1745,1745,0
20240704,090200,0,1745,1745,1745,1745,0
20240704,090100,0,1745,1745,1745,1745,0
20240704,090000,0,1745,1745,1745,1745,0