KissMeData/448780/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214200,2335,2335,2335,2335,2335,1
20240604,214100,2335,2335,2335,2335,2335,0
20240604,214000,2335,2335,2335,2335,2335,0
20240604,213900,2335,2335,2335,2335,2335,0
20240604,213800,2335,2335,2335,2335,2335,0
20240604,213700,2335,2335,2335,2335,2335,0
20240604,213600,2335,2335,2335,2335,2335,0
20240604,213500,2335,2335,2335,2335,2335,0
20240604,213400,2335,2335,2335,2335,2335,0
20240604,213300,2335,2335,2335,2335,2335,0
20240604,213200,2335,2335,2335,2335,2335,0
20240604,213100,2335,2335,2335,2335,2335,0
20240604,213000,2335,2335,2335,2335,2335,0
20240604,212900,2335,2335,2335,2335,2335,0
20240604,212800,2335,2335,2335,2335,2335,0
20240604,212700,2335,2335,2335,2335,2335,0
20240604,212600,2335,2335,2335,2335,2335,0
20240604,212500,2335,2335,2335,2335,2335,0
20240604,212400,2335,2335,2335,2335,2335,0
20240604,212300,2335,2335,2335,2335,2335,0
20240604,212200,2335,2335,2335,2335,2335,0
20240604,212100,2335,2335,2335,2335,2335,0
20240604,212000,2335,2335,2335,2335,2335,0
20240604,211900,2335,2335,2335,2335,2335,0
20240604,211800,2335,2335,2335,2335,2335,0
20240604,211700,2335,2335,2335,2335,2335,0
20240604,211600,2335,2335,2335,2335,2335,0
20240604,211500,2335,2335,2335,2335,2335,0
20240604,211400,2335,2335,2335,2335,2335,0
20240604,211300,2335,2335,2335,2335,2335,0
20240604,211200,2335,2335,2335,2335,2335,1
20240604,211100,2335,2335,2335,2335,2335,0
20240604,211000,2335,2335,2335,2335,2335,0
20240604,210900,2335,2335,2335,2335,2335,0
20240604,210800,2335,2335,2335,2335,2335,0
20240604,210700,2335,2335,2335,2335,2335,0
20240604,210600,2335,2335,2335,2335,2335,0
20240604,210500,2335,2335,2335,2335,2335,0
20240604,210400,2335,2335,2335,2335,2335,0
20240604,210300,2335,2335,2335,2335,2335,0
20240604,210200,2335,2335,2335,2335,2335,0
20240604,210100,2335,2335,2335,2335,2335,0
20240604,210000,2335,2335,2335,2335,2335,0
20240604,205900,2335,2335,2335,2335,2335,0
20240604,205800,2335,2335,2335,2335,2335,0
20240604,205700,2335,2335,2335,2335,2335,0
20240604,205600,2335,2335,2335,2335,2335,0
20240604,205500,2335,2335,2335,2335,2335,0
20240604,205400,2335,2335,2335,2335,2335,0
20240604,205300,2335,2335,2335,2335,2335,0
20240604,205200,2335,2335,2335,2335,2335,0
20240604,205100,2335,2335,2335,2335,2335,0
20240604,205000,2335,2335,2335,2335,2335,0
20240604,204900,2335,2335,2335,2335,2335,0
20240604,204800,2335,2335,2335,2335,2335,0
20240604,204700,2335,2335,2335,2335,2335,0
20240604,204600,2335,2335,2335,2335,2335,0
20240604,204500,2335,2335,2335,2335,2335,0
20240604,204400,2335,2335,2335,2335,2335,0
20240604,204300,2335,2335,2335,2335,2335,0
20240604,204200,2335,2335,2335,2335,2335,1
20240604,204100,2335,2335,2335,2335,2335,0
20240604,204000,2335,2335,2335,2335,2335,0
20240604,203900,2335,2335,2335,2335,2335,0
20240604,203800,2335,2335,2335,2335,2335,0
20240604,203700,2335,2335,2335,2335,2335,0
20240604,203600,2335,2335,2335,2335,2335,0
20240604,203500,2335,2335,2335,2335,2335,0
20240604,203400,2335,2335,2335,2335,2335,0
20240604,203300,2335,2335,2335,2335,2335,0
20240604,203200,2335,2335,2335,2335,2335,0
20240604,203100,2335,2335,2335,2335,2335,0
20240604,203000,2335,2335,2335,2335,2335,0
20240604,202900,2335,2335,2335,2335,2335,0
20240604,202800,2335,2335,2335,2335,2335,0
20240604,202700,2335,2335,2335,2335,2335,0
20240604,202600,2335,2335,2335,2335,2335,0
20240604,202500,2335,2335,2335,2335,2335,0
20240604,202400,2335,2335,2335,2335,2335,0
20240604,202300,2335,2335,2335,2335,2335,0
20240604,202200,2335,2335,2335,2335,2335,0
20240604,202100,2335,2335,2335,2335,2335,0
20240604,202000,2335,2335,2335,2335,2335,0
20240604,201900,2335,2335,2335,2335,2335,0
20240604,201800,2335,2335,2335,2335,2335,0
20240604,201700,2335,2335,2335,2335,2335,0
20240604,201600,2335,2335,2335,2335,2335,0
20240604,201500,2335,2335,2335,2335,2335,0
20240604,201400,2335,2335,2335,2335,2335,0
20240604,201300,2335,2335,2335,2335,2335,0
20240604,201200,2335,2335,2335,2335,2335,1
20240604,201100,2335,2335,2335,2335,2335,0
20240604,201000,2335,2335,2335,2335,2335,0
20240604,200900,2335,2335,2335,2335,2335,0
20240604,200800,2335,2335,2335,2335,2335,0
20240604,200700,2335,2335,2335,2335,2335,0
20240604,200600,2335,2335,2335,2335,2335,0
20240604,200500,2335,2335,2335,2335,2335,0
20240604,200400,2335,2335,2335,2335,2335,0
20240604,200300,2335,2335,2335,2335,2335,0
20240604,200200,2335,2335,2335,2335,2335,0
20240604,200100,2335,2335,2335,2335,2335,0
20240604,200000,2335,2335,2335,2335,2335,0
20240604,195900,2335,2335,2335,2335,2335,0
20240604,195800,2335,2335,2335,2335,2335,0
20240604,195700,2335,2335,2335,2335,2335,0
20240604,195600,2335,2335,2335,2335,2335,0
20240604,195500,2335,2335,2335,2335,2335,0
20240604,195400,2335,2335,2335,2335,2335,0
20240604,195300,2335,2335,2335,2335,2335,0
20240604,195200,2335,2335,2335,2335,2335,0
20240604,195100,2335,2335,2335,2335,2335,0
20240604,195000,2335,2335,2335,2335,2335,0
20240604,194900,2335,2335,2335,2335,2335,0
20240604,194800,2335,2335,2335,2335,2335,0
20240604,194700,2335,2335,2335,2335,2335,0
20240604,194600,2335,2335,2335,2335,2335,0
20240604,194500,2335,2335,2335,2335,2335,0
20240604,194400,2335,2335,2335,2335,2335,0
20240604,194300,2335,2335,2335,2335,2335,0
20240604,194200,2335,2335,2335,2335,2335,1
20240604,194100,2335,2335,2335,2335,2335,0
20240604,194000,2335,2335,2335,2335,2335,0
20240604,193900,2335,2335,2335,2335,2335,0
20240604,193800,2335,2335,2335,2335,2335,0
20240604,193700,2335,2335,2335,2335,2335,0
20240604,193600,2335,2335,2335,2335,2335,0
20240604,193500,2335,2335,2335,2335,2335,0
20240604,193400,2335,2335,2335,2335,2335,0
20240604,193300,2335,2335,2335,2335,2335,0
20240604,193200,2335,2335,2335,2335,2335,0
20240604,193100,2335,2335,2335,2335,2335,0
20240604,193000,2335,2335,2335,2335,2335,0
20240604,192900,2335,2335,2335,2335,2335,0
20240604,192800,2335,2335,2335,2335,2335,0
20240604,192700,2335,2335,2335,2335,2335,0
20240604,192600,2335,2335,2335,2335,2335,0
20240604,192500,2335,2335,2335,2335,2335,0
20240604,192400,2335,2335,2335,2335,2335,0
20240604,192300,2335,2335,2335,2335,2335,0
20240604,192200,2335,2335,2335,2335,2335,0
20240604,192100,2335,2335,2335,2335,2335,0
20240604,192000,2335,2335,2335,2335,2335,0
20240604,191900,2335,2335,2335,2335,2335,0
20240604,191800,2335,2335,2335,2335,2335,0
20240604,191700,2335,2335,2335,2335,2335,0
20240604,191600,2335,2335,2335,2335,2335,0
20240604,191500,2335,2335,2335,2335,2335,0
20240604,191400,2335,2335,2335,2335,2335,0
20240604,191300,2335,2335,2335,2335,2335,0
20240604,191200,2335,2335,2335,2335,2335,1
20240604,191100,2335,2335,2335,2335,2335,0
20240604,191000,2335,2335,2335,2335,2335,0
20240604,190900,2335,2335,2335,2335,2335,0
20240604,190800,2335,2335,2335,2335,2335,0
20240604,190700,2335,2335,2335,2335,2335,0
20240604,190600,2335,2335,2335,2335,2335,0
20240604,190500,2335,2335,2335,2335,2335,0
20240604,190400,2335,2335,2335,2335,2335,0
20240604,190300,2335,2335,2335,2335,2335,0
20240604,190200,2335,2335,2335,2335,2335,0
20240604,190100,2335,2335,2335,2335,2335,0
20240604,190000,2335,2335,2335,2335,2335,0
20240604,185900,2335,2335,2335,2335,2335,0
20240604,185800,2335,2335,2335,2335,2335,0
20240604,185700,2335,2335,2335,2335,2335,0
20240604,185600,2335,2335,2335,2335,2335,0
20240604,185500,2335,2335,2335,2335,2335,0
20240604,185400,2335,2335,2335,2335,2335,0
20240604,185300,2335,2335,2335,2335,2335,0
20240604,185200,2335,2335,2335,2335,2335,0
20240604,185100,2335,2335,2335,2335,2335,0
20240604,185000,2335,2335,2335,2335,2335,0
20240604,184900,2335,2335,2335,2335,2335,0
20240604,184800,2335,2335,2335,2335,2335,0
20240604,184700,2335,2335,2335,2335,2335,0
20240604,184600,2335,2335,2335,2335,2335,0
20240604,184500,2335,2335,2335,2335,2335,0
20240604,184400,2335,2335,2335,2335,2335,0
20240604,184300,2335,2335,2335,2335,2335,0
20240604,184200,2335,2335,2335,2335,2335,1
20240604,184100,2335,2335,2335,2335,2335,0
20240604,184000,2335,2335,2335,2335,2335,0
20240604,183900,2335,2335,2335,2335,2335,0
20240604,183800,2335,2335,2335,2335,2335,0
20240604,183700,2335,2335,2335,2335,2335,0
20240604,183600,2335,2335,2335,2335,2335,0
20240604,183500,2335,2335,2335,2335,2335,0
20240604,183400,2335,2335,2335,2335,2335,0
20240604,183300,2335,2335,2335,2335,2335,0
20240604,183200,2335,2335,2335,2335,2335,0
20240604,183100,2335,2335,2335,2335,2335,0
20240604,183000,2335,2335,2335,2335,2335,0
20240604,182900,2335,2335,2335,2335,2335,0
20240604,182800,2335,2335,2335,2335,2335,0
20240604,182700,2335,2335,2335,2335,2335,0
20240604,182600,2335,2335,2335,2335,2335,0
20240604,182500,2335,2335,2335,2335,2335,0
20240604,182400,2335,2335,2335,2335,2335,0
20240604,182300,2335,2335,2335,2335,2335,0
20240604,182200,2335,2335,2335,2335,2335,0
20240604,182100,2335,2335,2335,2335,2335,0
20240604,182000,2335,2335,2335,2335,2335,0
20240604,181900,2335,2335,2335,2335,2335,0
20240604,181800,2335,2335,2335,2335,2335,0
20240604,181700,2335,2335,2335,2335,2335,0
20240604,181600,2335,2335,2335,2335,2335,0
20240604,181500,2335,2335,2335,2335,2335,0
20240604,181400,2335,2335,2335,2335,2335,0
20240604,181300,2335,2335,2335,2335,2335,0
20240604,181200,2335,2335,2335,2335,2335,1
20240604,181100,2335,2335,2335,2335,2335,0
20240604,181000,2335,2335,2335,2335,2335,0
20240604,180900,2335,2335,2335,2335,2335,0
20240604,180800,2335,2335,2335,2335,2335,0
20240604,180700,2335,2335,2335,2335,2335,0
20240604,180600,2335,2335,2335,2335,2335,0
20240604,180500,2335,2335,2335,2335,2335,0
20240604,180400,2335,2335,2335,2335,2335,0
20240604,180300,2335,2335,2335,2335,2335,0
20240604,180200,2335,2335,2335,2335,2335,0
20240604,180100,2335,2335,2335,2335,2335,0
20240604,180000,2335,2335,2335,2335,2335,0
20240604,175900,2335,2335,2335,2335,2335,0
20240604,175800,2335,2335,2335,2335,2335,0
20240604,175700,2335,2335,2335,2335,2335,0
20240604,175600,2335,2335,2335,2335,2335,0
20240604,175500,2335,2335,2335,2335,2335,0
20240604,175400,2335,2335,2335,2335,2335,0
20240604,175300,2335,2335,2335,2335,2335,0
20240604,175200,2335,2335,2335,2335,2335,0
20240604,175100,2335,2335,2335,2335,2335,0
20240604,175000,2335,2335,2335,2335,2335,0
20240604,174900,2335,2335,2335,2335,2335,0
20240604,174800,2335,2335,2335,2335,2335,0
20240604,174700,2335,2335,2335,2335,2335,0
20240604,174600,2335,2335,2335,2335,2335,0
20240604,174500,2335,2335,2335,2335,2335,0
20240604,174400,2335,2335,2335,2335,2335,0
20240604,174300,2335,2335,2335,2335,2335,0
20240604,174200,2335,2335,2335,2335,2335,1
20240604,174100,2335,2335,2335,2335,2335,0
20240604,174000,2335,2335,2335,2335,2335,0
20240604,173900,2335,2335,2335,2335,2335,0
20240604,173800,2335,2335,2335,2335,2335,0
20240604,173700,2335,2335,2335,2335,2335,0
20240604,173600,2335,2335,2335,2335,2335,0
20240604,173500,2335,2335,2335,2335,2335,0
20240604,173400,2335,2335,2335,2335,2335,0
20240604,173300,2335,2335,2335,2335,2335,0
20240604,173200,2335,2335,2335,2335,2335,0
20240604,173100,2335,2335,2335,2335,2335,0
20240604,173000,2335,2335,2335,2335,2335,0
20240604,172900,2335,2335,2335,2335,2335,0
20240604,172800,2335,2335,2335,2335,2335,0
20240604,172700,2335,2335,2335,2335,2335,0
20240604,172600,2335,2335,2335,2335,2335,0
20240604,172500,2335,2335,2335,2335,2335,0
20240604,172400,2335,2335,2335,2335,2335,0
20240604,172300,2335,2335,2335,2335,2335,0
20240604,172200,2335,2335,2335,2335,2335,0
20240604,172100,2335,2335,2335,2335,2335,0
20240604,172000,2335,2335,2335,2335,2335,0
20240604,171900,2335,2335,2335,2335,2335,0
20240604,171800,2335,2335,2335,2335,2335,0
20240604,171700,2335,2335,2335,2335,2335,0
20240604,171600,2335,2335,2335,2335,2335,0
20240604,171500,2335,2335,2335,2335,2335,0
20240604,171400,2335,2335,2335,2335,2335,0
20240604,171300,2335,2335,2335,2335,2335,0
20240604,171200,2335,2335,2335,2335,2335,1
20240604,171100,2335,2335,2335,2335,2335,0
20240604,171000,2335,2335,2335,2335,2335,0
20240604,170900,2335,2335,2335,2335,2335,0
20240604,170800,2335,2335,2335,2335,2335,0
20240604,170700,2335,2335,2335,2335,2335,0
20240604,170600,2335,2335,2335,2335,2335,0
20240604,170500,2335,2335,2335,2335,2335,0
20240604,170400,2335,2335,2335,2335,2335,0
20240604,170300,2335,2335,2335,2335,2335,0
20240604,170200,2335,2335,2335,2335,2335,0
20240604,170100,2335,2335,2335,2335,2335,0
20240604,170000,2335,2335,2335,2335,2335,0
20240604,165900,2335,2335,2335,2335,2335,0
20240604,165800,2335,2335,2335,2335,2335,0
20240604,165700,2335,2335,2335,2335,2335,0
20240604,165600,2335,2335,2335,2335,2335,0
20240604,165500,2335,2335,2335,2335,2335,0
20240604,165400,2335,2335,2335,2335,2335,0
20240604,165300,2335,2335,2335,2335,2335,0
20240604,165200,2335,2335,2335,2335,2335,0
20240604,165100,2335,2335,2335,2335,2335,0
20240604,165000,2335,2335,2335,2335,2335,0
20240604,164900,2335,2335,2335,2335,2335,0
20240604,164800,2335,2335,2335,2335,2335,0
20240604,164700,2335,2335,2335,2335,2335,0
20240604,164600,2335,2335,2335,2335,2335,0
20240604,164500,2335,2335,2335,2335,2335,0
20240604,164400,2335,2335,2335,2335,2335,0
20240604,164300,2335,2335,2335,2335,2335,0
20240604,164200,2335,2335,2335,2335,2335,1
20240604,164100,2335,2335,2335,2335,2335,0
20240604,164000,2335,2335,2335,2335,2335,0
20240604,163900,2335,2335,2335,2335,2335,0
20240604,163800,2335,2335,2335,2335,2335,0
20240604,163700,2335,2335,2335,2335,2335,0
20240604,163600,2335,2335,2335,2335,2335,0
20240604,163500,2335,2335,2335,2335,2335,0
20240604,163400,2335,2335,2335,2335,2335,0
20240604,163300,2335,2335,2335,2335,2335,0
20240604,163200,2335,2335,2335,2335,2335,0
20240604,163100,2335,2335,2335,2335,2335,0
20240604,163000,2335,2335,2335,2335,2335,0
20240604,162900,2335,2335,2335,2335,2335,0
20240604,162800,2335,2335,2335,2335,2335,0
20240604,162700,2335,2335,2335,2335,2335,0
20240604,162600,2335,2335,2335,2335,2335,0
20240604,162500,2335,2335,2335,2335,2335,0
20240604,162400,2335,2335,2335,2335,2335,0
20240604,162300,2335,2335,2335,2335,2335,0
20240604,162200,2335,2335,2335,2335,2335,0
20240604,162100,2335,2335,2335,2335,2335,0
20240604,162000,2335,2335,2335,2335,2335,0
20240604,161900,2335,2335,2335,2335,2335,0
20240604,161800,2335,2335,2335,2335,2335,0
20240604,161700,2335,2335,2335,2335,2335,0
20240604,161600,2335,2335,2335,2335,2335,0
20240604,161500,2335,2335,2335,2335,2335,0
20240604,161400,2335,2335,2335,2335,2335,0
20240604,161300,2335,2335,2335,2335,2335,0
20240604,161200,2335,2335,2335,2335,2335,1
20240604,161100,2335,2335,2335,2335,2335,0
20240604,161000,2335,2335,2335,2335,2335,0
20240604,160900,2335,2335,2335,2335,2335,0
20240604,160800,2335,2335,2335,2335,2335,0
20240604,160700,2335,2335,2335,2335,2335,0
20240604,160600,2335,2335,2335,2335,2335,0
20240604,160500,2335,2335,2335,2335,2335,0
20240604,160400,2335,2335,2335,2335,2335,0
20240604,160300,2335,2335,2335,2335,2335,0
20240604,160200,2335,2335,2335,2335,2335,0
20240604,160100,2335,2335,2335,2335,2335,0
20240604,160000,2335,2335,2335,2335,2335,0
20240604,155900,2335,2335,2335,2335,2335,0
20240604,155800,2335,2335,2335,2335,2335,0
20240604,155700,2335,2335,2335,2335,2335,0
20240604,155600,2335,2335,2335,2335,2335,0
20240604,155500,2335,2335,2335,2335,2335,0
20240604,155400,2335,2335,2335,2335,2335,0
20240604,155300,2335,2335,2335,2335,2335,0
20240604,155200,2335,2335,2335,2335,2335,0
20240604,155100,2335,2335,2335,2335,2335,0
20240604,155000,2335,2335,2335,2335,2335,0
20240604,154900,2335,2335,2335,2335,2335,0
20240604,154800,2335,2335,2335,2335,2335,0
20240604,154700,2335,2335,2335,2335,2335,0
20240604,154600,2335,2335,2335,2335,2335,0
20240604,154500,2335,2335,2335,2335,2335,0
20240604,154400,2335,2335,2335,2335,2335,0
20240604,154300,2335,2335,2335,2335,2335,0
20240604,154200,2335,2335,2335,2335,2335,1
20240604,154100,2335,2335,2335,2335,2335,0
20240604,154000,2335,2335,2335,2335,2335,0
20240604,153900,2335,2335,2335,2335,2335,0
20240604,153800,2335,2335,2335,2335,2335,0
20240604,153700,2335,2335,2335,2335,2335,0
20240604,153600,2335,2335,2335,2335,2335,0
20240604,153500,2335,2335,2335,2335,2335,0
20240604,153400,2335,2335,2335,2335,2335,0
20240604,153300,2335,2335,2335,2335,2335,0
20240604,153200,2335,2335,2335,2335,2335,0
20240604,153100,2335,2335,2335,2335,2335,0
20240604,153000,2335,2335,2335,2335,2335,1
20240604,152900,0,2440,2440,2440,2440,0
20240604,152800,0,2440,2440,2440,2440,0
20240604,152700,0,2440,2440,2440,2440,0
20240604,152600,0,2440,2440,2440,2440,0
20240604,152500,0,2440,2440,2440,2440,0
20240604,152400,0,2440,2440,2440,2440,0
20240604,152300,0,2440,2440,2440,2440,0
20240604,152200,0,2440,2440,2440,2440,0
20240604,152100,0,2440,2440,2440,2440,0
20240604,152000,0,2440,2440,2440,2440,0
20240604,151900,0,2440,2440,2440,2440,0
20240604,151800,0,2440,2440,2440,2440,0
20240604,151700,0,2440,2440,2440,2440,0
20240604,151600,0,2440,2440,2440,2440,0
20240604,151500,0,2440,2440,2440,2440,0
20240604,151400,0,2440,2440,2440,2440,0
20240604,151300,0,2440,2440,2440,2440,0
20240604,151200,0,2440,2440,2440,2440,0
20240604,151100,0,2440,2440,2440,2440,0
20240604,151000,0,2440,2440,2440,2440,0
20240604,150900,0,2440,2440,2440,2440,0
20240604,150800,0,2440,2440,2440,2440,0
20240604,150700,0,2440,2440,2440,2440,0
20240604,150600,0,2440,2440,2440,2440,0
20240604,150500,0,2440,2440,2440,2440,0
20240604,150400,0,2440,2440,2440,2440,0
20240604,150300,0,2440,2440,2440,2440,0
20240604,150200,0,2440,2440,2440,2440,0
20240604,150100,0,2440,2440,2440,2440,0
20240604,150000,0,2440,2440,2440,2440,0
20240604,145900,0,2440,2440,2440,2440,0
20240604,145800,0,2440,2440,2440,2440,0
20240604,145700,0,2440,2440,2440,2440,0
20240604,145600,0,2440,2440,2440,2440,0
20240604,145500,0,2440,2440,2440,2440,0
20240604,145400,0,2440,2440,2440,2440,0
20240604,145300,0,2440,2440,2440,2440,0
20240604,145200,0,2440,2440,2440,2440,0
20240604,145100,0,2440,2440,2440,2440,0
20240604,145000,0,2440,2440,2440,2440,0
20240604,144900,0,2440,2440,2440,2440,0
20240604,144800,0,2440,2440,2440,2440,0
20240604,144700,0,2440,2440,2440,2440,0
20240604,144600,0,2440,2440,2440,2440,0
20240604,144500,0,2440,2440,2440,2440,0
20240604,144400,0,2440,2440,2440,2440,0
20240604,144300,0,2440,2440,2440,2440,0
20240604,144200,0,2440,2440,2440,2440,0
20240604,144100,0,2440,2440,2440,2440,0
20240604,144000,0,2440,2440,2440,2440,0
20240604,143900,0,2440,2440,2440,2440,0
20240604,143800,0,2440,2440,2440,2440,0
20240604,143700,0,2440,2440,2440,2440,0
20240604,143600,0,2440,2440,2440,2440,0
20240604,143500,0,2440,2440,2440,2440,0
20240604,143400,0,2440,2440,2440,2440,0
20240604,143300,0,2440,2440,2440,2440,0
20240604,143200,0,2440,2440,2440,2440,0
20240604,143100,0,2440,2440,2440,2440,0
20240604,143000,0,2440,2440,2440,2440,0
20240604,142900,0,2440,2440,2440,2440,0
20240604,142800,0,2440,2440,2440,2440,0
20240604,142700,0,2440,2440,2440,2440,0
20240604,142600,0,2440,2440,2440,2440,0
20240604,142500,0,2440,2440,2440,2440,0
20240604,142400,0,2440,2440,2440,2440,0
20240604,142300,0,2440,2440,2440,2440,0
20240604,142200,0,2440,2440,2440,2440,0
20240604,142100,0,2440,2440,2440,2440,0
20240604,142000,0,2440,2440,2440,2440,0
20240604,141900,0,2440,2440,2440,2440,0
20240604,141800,0,2440,2440,2440,2440,0
20240604,141700,0,2440,2440,2440,2440,0
20240604,141600,0,2440,2440,2440,2440,0
20240604,141500,0,2440,2440,2440,2440,0
20240604,141400,0,2440,2440,2440,2440,0
20240604,141300,0,2440,2440,2440,2440,0
20240604,141200,0,2440,2440,2440,2440,0
20240604,141100,0,2440,2440,2440,2440,0
20240604,141000,0,2440,2440,2440,2440,0
20240604,140900,0,2440,2440,2440,2440,0
20240604,140800,0,2440,2440,2440,2440,0
20240604,140700,0,2440,2440,2440,2440,0
20240604,140600,0,2440,2440,2440,2440,0
20240604,140500,0,2440,2440,2440,2440,0
20240604,140400,0,2440,2440,2440,2440,0
20240604,140300,0,2440,2440,2440,2440,0
20240604,140200,0,2440,2440,2440,2440,0
20240604,140100,0,2440,2440,2440,2440,0
20240604,140000,0,2440,2440,2440,2440,0
20240604,135900,0,2440,2440,2440,2440,0
20240604,135800,0,2440,2440,2440,2440,0
20240604,135700,0,2440,2440,2440,2440,0
20240604,135600,0,2440,2440,2440,2440,0
20240604,135500,0,2440,2440,2440,2440,0
20240604,135400,0,2440,2440,2440,2440,0
20240604,135300,0,2440,2440,2440,2440,0
20240604,135200,0,2440,2440,2440,2440,0
20240604,135100,0,2440,2440,2440,2440,0
20240604,135000,0,2440,2440,2440,2440,0
20240604,134900,0,2440,2440,2440,2440,0
20240604,134800,0,2440,2440,2440,2440,0
20240604,134700,0,2440,2440,2440,2440,0
20240604,134600,0,2440,2440,2440,2440,0
20240604,134500,0,2440,2440,2440,2440,0
20240604,134400,0,2440,2440,2440,2440,0
20240604,134300,0,2440,2440,2440,2440,0
20240604,134200,0,2440,2440,2440,2440,0
20240604,134100,0,2440,2440,2440,2440,0
20240604,134000,0,2440,2440,2440,2440,0
20240604,133900,0,2440,2440,2440,2440,0
20240604,133800,0,2440,2440,2440,2440,0
20240604,133700,0,2440,2440,2440,2440,0
20240604,133600,0,2440,2440,2440,2440,0
20240604,133500,0,2440,2440,2440,2440,0
20240604,133400,0,2440,2440,2440,2440,0
20240604,133300,0,2440,2440,2440,2440,0
20240604,133200,0,2440,2440,2440,2440,0
20240604,133100,0,2440,2440,2440,2440,0
20240604,133000,0,2440,2440,2440,2440,0
20240604,132900,0,2440,2440,2440,2440,0
20240604,132800,0,2440,2440,2440,2440,0
20240604,132700,0,2440,2440,2440,2440,0
20240604,132600,0,2440,2440,2440,2440,0
20240604,132500,0,2440,2440,2440,2440,0
20240604,132400,0,2440,2440,2440,2440,0
20240604,132300,0,2440,2440,2440,2440,0
20240604,132200,0,2440,2440,2440,2440,0
20240604,132100,0,2440,2440,2440,2440,0
20240604,132000,0,2440,2440,2440,2440,0
20240604,131900,0,2440,2440,2440,2440,0
20240604,131800,0,2440,2440,2440,2440,0
20240604,131700,0,2440,2440,2440,2440,0
20240604,131600,0,2440,2440,2440,2440,0
20240604,131500,0,2440,2440,2440,2440,0
20240604,131400,0,2440,2440,2440,2440,0
20240604,131300,0,2440,2440,2440,2440,0
20240604,131200,0,2440,2440,2440,2440,0
20240604,131100,0,2440,2440,2440,2440,0
20240604,131000,0,2440,2440,2440,2440,0
20240604,130900,0,2440,2440,2440,2440,0
20240604,130800,0,2440,2440,2440,2440,0
20240604,130700,0,2440,2440,2440,2440,0
20240604,130600,0,2440,2440,2440,2440,0
20240604,130500,0,2440,2440,2440,2440,0
20240604,130400,0,2440,2440,2440,2440,0
20240604,130300,0,2440,2440,2440,2440,0
20240604,130200,0,2440,2440,2440,2440,0
20240604,130100,0,2440,2440,2440,2440,0
20240604,130000,0,2440,2440,2440,2440,0
20240604,125900,0,2440,2440,2440,2440,0
20240604,125800,0,2440,2440,2440,2440,0
20240604,125700,0,2440,2440,2440,2440,0
20240604,125600,0,2440,2440,2440,2440,0
20240604,125500,0,2440,2440,2440,2440,0
20240604,125400,0,2440,2440,2440,2440,0
20240604,125300,0,2440,2440,2440,2440,0
20240604,125200,0,2440,2440,2440,2440,0
20240604,125100,0,2440,2440,2440,2440,0
20240604,125000,0,2440,2440,2440,2440,0
20240604,124900,0,2440,2440,2440,2440,0
20240604,124800,0,2440,2440,2440,2440,0
20240604,124700,0,2440,2440,2440,2440,0
20240604,124600,0,2440,2440,2440,2440,0
20240604,124500,0,2440,2440,2440,2440,0
20240604,124400,0,2440,2440,2440,2440,0
20240604,124300,0,2440,2440,2440,2440,0
20240604,124200,0,2440,2440,2440,2440,0
20240604,124100,0,2440,2440,2440,2440,0
20240604,124000,0,2440,2440,2440,2440,0
20240604,123900,0,2440,2440,2440,2440,0
20240604,123800,0,2440,2440,2440,2440,0
20240604,123700,0,2440,2440,2440,2440,0
20240604,123600,0,2440,2440,2440,2440,0
20240604,123500,0,2440,2440,2440,2440,0
20240604,123400,0,2440,2440,2440,2440,0
20240604,123300,0,2440,2440,2440,2440,0
20240604,123200,0,2440,2440,2440,2440,0
20240604,123100,0,2440,2440,2440,2440,0
20240604,123000,0,2440,2440,2440,2440,0
20240604,122900,0,2440,2440,2440,2440,0
20240604,122800,0,2440,2440,2440,2440,0
20240604,122700,0,2440,2440,2440,2440,0
20240604,122600,0,2440,2440,2440,2440,0
20240604,122500,0,2440,2440,2440,2440,0
20240604,122400,0,2440,2440,2440,2440,0
20240604,122300,0,2440,2440,2440,2440,0
20240604,122200,0,2440,2440,2440,2440,0
20240604,122100,0,2440,2440,2440,2440,0
20240604,122000,0,2440,2440,2440,2440,0
20240604,121900,0,2440,2440,2440,2440,0
20240604,121800,0,2440,2440,2440,2440,0
20240604,121700,0,2440,2440,2440,2440,0
20240604,121600,0,2440,2440,2440,2440,0
20240604,121500,0,2440,2440,2440,2440,0
20240604,121400,0,2440,2440,2440,2440,0
20240604,121300,0,2440,2440,2440,2440,0
20240604,121200,0,2440,2440,2440,2440,0
20240604,121100,0,2440,2440,2440,2440,0
20240604,121000,0,2440,2440,2440,2440,0
20240604,120900,0,2440,2440,2440,2440,0
20240604,120800,0,2440,2440,2440,2440,0
20240604,120700,0,2440,2440,2440,2440,0
20240604,120600,0,2440,2440,2440,2440,0
20240604,120500,0,2440,2440,2440,2440,0
20240604,120400,0,2440,2440,2440,2440,0
20240604,120300,0,2440,2440,2440,2440,0
20240604,120200,0,2440,2440,2440,2440,0
20240604,120100,0,2440,2440,2440,2440,0
20240604,120000,0,2440,2440,2440,2440,0
20240604,115900,0,2440,2440,2440,2440,0
20240604,115800,0,2440,2440,2440,2440,0
20240604,115700,0,2440,2440,2440,2440,0
20240604,115600,0,2440,2440,2440,2440,0
20240604,115500,0,2440,2440,2440,2440,0
20240604,115400,0,2440,2440,2440,2440,0
20240604,115300,0,2440,2440,2440,2440,0
20240604,115200,0,2440,2440,2440,2440,0
20240604,115100,0,2440,2440,2440,2440,0
20240604,115000,0,2440,2440,2440,2440,0
20240604,114900,0,2440,2440,2440,2440,0
20240604,114800,0,2440,2440,2440,2440,0
20240604,114700,0,2440,2440,2440,2440,0
20240604,114600,0,2440,2440,2440,2440,0
20240604,114500,0,2440,2440,2440,2440,0
20240604,114400,0,2440,2440,2440,2440,0
20240604,114300,0,2440,2440,2440,2440,0
20240604,114200,0,2440,2440,2440,2440,0
20240604,114100,0,2440,2440,2440,2440,0
20240604,114000,0,2440,2440,2440,2440,0
20240604,113900,0,2440,2440,2440,2440,0
20240604,113800,0,2440,2440,2440,2440,0
20240604,113700,0,2440,2440,2440,2440,0
20240604,113600,0,2440,2440,2440,2440,0
20240604,113500,0,2440,2440,2440,2440,0
20240604,113400,0,2440,2440,2440,2440,0
20240604,113300,0,2440,2440,2440,2440,0
20240604,113200,0,2440,2440,2440,2440,0
20240604,113100,0,2440,2440,2440,2440,0
20240604,113000,0,2440,2440,2440,2440,0
20240604,112900,0,2440,2440,2440,2440,0
20240604,112800,0,2440,2440,2440,2440,0
20240604,112700,0,2440,2440,2440,2440,0
20240604,112600,0,2440,2440,2440,2440,0
20240604,112500,0,2440,2440,2440,2440,0
20240604,112400,0,2440,2440,2440,2440,0
20240604,112300,0,2440,2440,2440,2440,0
20240604,112200,0,2440,2440,2440,2440,0
20240604,112100,0,2440,2440,2440,2440,0
20240604,112000,0,2440,2440,2440,2440,0
20240604,111900,0,2440,2440,2440,2440,0
20240604,111800,0,2440,2440,2440,2440,0
20240604,111700,0,2440,2440,2440,2440,0
20240604,111600,0,2440,2440,2440,2440,0
20240604,111500,0,2440,2440,2440,2440,0
20240604,111400,0,2440,2440,2440,2440,0
20240604,111300,0,2440,2440,2440,2440,0
20240604,111200,0,2440,2440,2440,2440,0
20240604,111100,0,2440,2440,2440,2440,0
20240604,111000,0,2440,2440,2440,2440,0
20240604,110900,0,2440,2440,2440,2440,0
20240604,110800,0,2440,2440,2440,2440,0
20240604,110700,0,2440,2440,2440,2440,0
20240604,110600,0,2440,2440,2440,2440,0
20240604,110500,0,2440,2440,2440,2440,0
20240604,110400,0,2440,2440,2440,2440,0
20240604,110300,0,2440,2440,2440,2440,0
20240604,110200,0,2440,2440,2440,2440,0
20240604,110100,0,2440,2440,2440,2440,0
20240604,110000,0,2440,2440,2440,2440,0
20240604,105900,0,2440,2440,2440,2440,0
20240604,105800,0,2440,2440,2440,2440,0
20240604,105700,0,2440,2440,2440,2440,0
20240604,105600,0,2440,2440,2440,2440,0
20240604,105500,0,2440,2440,2440,2440,0
20240604,105400,0,2440,2440,2440,2440,0
20240604,105300,0,2440,2440,2440,2440,0
20240604,105200,0,2440,2440,2440,2440,0
20240604,105100,0,2440,2440,2440,2440,0
20240604,105000,0,2440,2440,2440,2440,0
20240604,104900,0,2440,2440,2440,2440,0
20240604,104800,0,2440,2440,2440,2440,0
20240604,104700,0,2440,2440,2440,2440,0
20240604,104600,0,2440,2440,2440,2440,0
20240604,104500,0,2440,2440,2440,2440,0
20240604,104400,0,2440,2440,2440,2440,0
20240604,104300,0,2440,2440,2440,2440,0
20240604,104200,0,2440,2440,2440,2440,0
20240604,104100,0,2440,2440,2440,2440,0
20240604,104000,0,2440,2440,2440,2440,0
20240604,103900,0,2440,2440,2440,2440,0
20240604,103800,0,2440,2440,2440,2440,0
20240604,103700,0,2440,2440,2440,2440,0
20240604,103600,0,2440,2440,2440,2440,0
20240604,103500,0,2440,2440,2440,2440,0
20240604,103400,0,2440,2440,2440,2440,0
20240604,103300,0,2440,2440,2440,2440,0
20240604,103200,0,2440,2440,2440,2440,0
20240604,103100,0,2440,2440,2440,2440,0
20240604,103000,0,2440,2440,2440,2440,0
20240604,102900,0,2440,2440,2440,2440,0
20240604,102800,0,2440,2440,2440,2440,0
20240604,102700,0,2440,2440,2440,2440,0
20240604,102600,0,2440,2440,2440,2440,0
20240604,102500,0,2440,2440,2440,2440,0
20240604,102400,0,2440,2440,2440,2440,0
20240604,102300,0,2440,2440,2440,2440,0
20240604,102200,0,2440,2440,2440,2440,0
20240604,102100,0,2440,2440,2440,2440,0
20240604,102000,0,2440,2440,2440,2440,0
20240604,101900,0,2440,2440,2440,2440,0
20240604,101800,0,2440,2440,2440,2440,0
20240604,101700,0,2440,2440,2440,2440,0
20240604,101600,0,2440,2440,2440,2440,0
20240604,101500,0,2440,2440,2440,2440,0
20240604,101400,0,2440,2440,2440,2440,0
20240604,101300,0,2440,2440,2440,2440,0
20240604,101200,0,2440,2440,2440,2440,0
20240604,101100,0,2440,2440,2440,2440,0
20240604,101000,0,2440,2440,2440,2440,0
20240604,100900,0,2440,2440,2440,2440,0
20240604,100800,0,2440,2440,2440,2440,0
20240604,100700,0,2440,2440,2440,2440,0
20240604,100600,0,2440,2440,2440,2440,0
20240604,100500,0,2440,2440,2440,2440,0
20240604,100400,0,2440,2440,2440,2440,0
20240604,100300,0,2440,2440,2440,2440,0
20240604,100200,0,2440,2440,2440,2440,0
20240604,100100,0,2440,2440,2440,2440,0
20240604,100000,0,2440,2440,2440,2440,0
20240604,095900,0,2440,2440,2440,2440,0
20240604,095800,0,2440,2440,2440,2440,0
20240604,095700,0,2440,2440,2440,2440,0
20240604,095600,0,2440,2440,2440,2440,0
20240604,095500,0,2440,2440,2440,2440,0
20240604,095400,0,2440,2440,2440,2440,0
20240604,095300,0,2440,2440,2440,2440,0
20240604,095200,0,2440,2440,2440,2440,0
20240604,095100,0,2440,2440,2440,2440,0
20240604,095000,0,2440,2440,2440,2440,0
20240604,094900,0,2440,2440,2440,2440,0
20240604,094800,0,2440,2440,2440,2440,0
20240604,094700,0,2440,2440,2440,2440,0
20240604,094600,0,2440,2440,2440,2440,0
20240604,094500,0,2440,2440,2440,2440,0
20240604,094400,0,2440,2440,2440,2440,0
20240604,094300,0,2440,2440,2440,2440,0
20240604,094200,0,2440,2440,2440,2440,0
20240604,094100,0,2440,2440,2440,2440,0
20240604,094000,0,2440,2440,2440,2440,0
20240604,093900,0,2440,2440,2440,2440,0
20240604,093800,0,2440,2440,2440,2440,0
20240604,093700,0,2440,2440,2440,2440,0
20240604,093600,0,2440,2440,2440,2440,0
20240604,093500,0,2440,2440,2440,2440,0
20240604,093400,0,2440,2440,2440,2440,0
20240604,093300,0,2440,2440,2440,2440,0
20240604,093200,0,2440,2440,2440,2440,0
20240604,093100,0,2440,2440,2440,2440,0
20240604,093000,0,2440,2440,2440,2440,0
20240604,092900,0,2440,2440,2440,2440,0
20240604,092800,0,2440,2440,2440,2440,0
20240604,092700,0,2440,2440,2440,2440,0
20240604,092600,0,2440,2440,2440,2440,0
20240604,092500,0,2440,2440,2440,2440,0
20240604,092400,0,2440,2440,2440,2440,0
20240604,092300,0,2440,2440,2440,2440,0
20240604,092200,0,2440,2440,2440,2440,0
20240604,092100,0,2440,2440,2440,2440,0
20240604,092000,0,2440,2440,2440,2440,0
20240604,091900,0,2440,2440,2440,2440,0
20240604,091800,0,2440,2440,2440,2440,0
20240604,091700,0,2440,2440,2440,2440,0
20240604,091600,0,2440,2440,2440,2440,0
20240604,091500,0,2440,2440,2440,2440,0
20240604,091400,0,2440,2440,2440,2440,0
20240604,091300,0,2440,2440,2440,2440,0
20240604,091200,0,2440,2440,2440,2440,0
20240604,091100,0,2440,2440,2440,2440,0
20240604,091000,0,2440,2440,2440,2440,0
20240604,090900,0,2440,2440,2440,2440,0
20240604,090800,0,2440,2440,2440,2440,0
20240604,090700,0,2440,2440,2440,2440,0
20240604,090600,0,2440,2440,2440,2440,0
20240604,090500,0,2440,2440,2440,2440,0
20240604,090400,0,2440,2440,2440,2440,0
20240604,090300,0,2440,2440,2440,2440,0
20240604,090200,0,2440,2440,2440,2440,0
20240604,090100,0,2440,2440,2440,2440,0
20240604,090000,0,2440,2440,2440,2440,0