KissMeData/403360/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,212500,13470,13470,13470,13470,13470,1
20240617,212400,13470,13470,13470,13470,13470,0
20240617,212300,13470,13470,13470,13470,13470,0
20240617,212200,13470,13470,13470,13470,13470,0
20240617,212100,13470,13470,13470,13470,13470,0
20240617,212000,13470,13470,13470,13470,13470,0
20240617,211900,13470,13470,13470,13470,13470,0
20240617,211800,13470,13470,13470,13470,13470,0
20240617,211700,13470,13470,13470,13470,13470,0
20240617,211600,13470,13470,13470,13470,13470,0
20240617,211500,13470,13470,13470,13470,13470,0
20240617,211400,13470,13470,13470,13470,13470,0
20240617,211300,13470,13470,13470,13470,13470,0
20240617,211200,13470,13470,13470,13470,13470,0
20240617,211100,13470,13470,13470,13470,13470,0
20240617,211000,13470,13470,13470,13470,13470,0
20240617,210900,13470,13470,13470,13470,13470,0
20240617,210800,13470,13470,13470,13470,13470,0
20240617,210700,13470,13470,13470,13470,13470,0
20240617,210600,13470,13470,13470,13470,13470,0
20240617,210500,13470,13470,13470,13470,13470,0
20240617,210400,13470,13470,13470,13470,13470,0
20240617,210300,13470,13470,13470,13470,13470,0
20240617,210200,13470,13470,13470,13470,13470,0
20240617,210100,13470,13470,13470,13470,13470,0
20240617,210000,13470,13470,13470,13470,13470,0
20240617,205900,13470,13470,13470,13470,13470,0
20240617,205800,13470,13470,13470,13470,13470,0
20240617,205700,13470,13470,13470,13470,13470,0
20240617,205600,13470,13470,13470,13470,13470,0
20240617,205500,13470,13470,13470,13470,13470,1
20240617,205400,13470,13470,13470,13470,13470,0
20240617,205300,13470,13470,13470,13470,13470,0
20240617,205200,13470,13470,13470,13470,13470,0
20240617,205100,13470,13470,13470,13470,13470,0
20240617,205000,13470,13470,13470,13470,13470,0
20240617,204900,13470,13470,13470,13470,13470,0
20240617,204800,13470,13470,13470,13470,13470,0
20240617,204700,13470,13470,13470,13470,13470,0
20240617,204600,13470,13470,13470,13470,13470,0
20240617,204500,13470,13470,13470,13470,13470,0
20240617,204400,13470,13470,13470,13470,13470,0
20240617,204300,13470,13470,13470,13470,13470,0
20240617,204200,13470,13470,13470,13470,13470,0
20240617,204100,13470,13470,13470,13470,13470,0
20240617,204000,13470,13470,13470,13470,13470,0
20240617,203900,13470,13470,13470,13470,13470,0
20240617,203800,13470,13470,13470,13470,13470,0
20240617,203700,13470,13470,13470,13470,13470,0
20240617,203600,13470,13470,13470,13470,13470,0
20240617,203500,13470,13470,13470,13470,13470,0
20240617,203400,13470,13470,13470,13470,13470,0
20240617,203300,13470,13470,13470,13470,13470,0
20240617,203200,13470,13470,13470,13470,13470,0
20240617,203100,13470,13470,13470,13470,13470,0
20240617,203000,13470,13470,13470,13470,13470,0
20240617,202900,13470,13470,13470,13470,13470,0
20240617,202800,13470,13470,13470,13470,13470,0
20240617,202700,13470,13470,13470,13470,13470,0
20240617,202600,13470,13470,13470,13470,13470,0
20240617,202500,13470,13470,13470,13470,13470,1
20240617,202400,13470,13470,13470,13470,13470,0
20240617,202300,13470,13470,13470,13470,13470,0
20240617,202200,13470,13470,13470,13470,13470,0
20240617,202100,13470,13470,13470,13470,13470,0
20240617,202000,13470,13470,13470,13470,13470,0
20240617,201900,13470,13470,13470,13470,13470,0
20240617,201800,13470,13470,13470,13470,13470,0
20240617,201700,13470,13470,13470,13470,13470,0
20240617,201600,13470,13470,13470,13470,13470,0
20240617,201500,13470,13470,13470,13470,13470,0
20240617,201400,13470,13470,13470,13470,13470,0
20240617,201300,13470,13470,13470,13470,13470,0
20240617,201200,13470,13470,13470,13470,13470,0
20240617,201100,13470,13470,13470,13470,13470,0
20240617,201000,13470,13470,13470,13470,13470,0
20240617,200900,13470,13470,13470,13470,13470,0
20240617,200800,13470,13470,13470,13470,13470,0
20240617,200700,13470,13470,13470,13470,13470,0
20240617,200600,13470,13470,13470,13470,13470,0
20240617,200500,13470,13470,13470,13470,13470,0
20240617,200400,13470,13470,13470,13470,13470,0
20240617,200300,13470,13470,13470,13470,13470,0
20240617,200200,13470,13470,13470,13470,13470,0
20240617,200100,13470,13470,13470,13470,13470,0
20240617,200000,13470,13470,13470,13470,13470,0
20240617,195900,13470,13470,13470,13470,13470,0
20240617,195800,13470,13470,13470,13470,13470,0
20240617,195700,13470,13470,13470,13470,13470,0
20240617,195600,13470,13470,13470,13470,13470,0
20240617,195500,13470,13470,13470,13470,13470,1
20240617,195400,13470,13470,13470,13470,13470,0
20240617,195300,13470,13470,13470,13470,13470,0
20240617,195200,13470,13470,13470,13470,13470,0
20240617,195100,13470,13470,13470,13470,13470,0
20240617,195000,13470,13470,13470,13470,13470,0
20240617,194900,13470,13470,13470,13470,13470,0
20240617,194800,13470,13470,13470,13470,13470,0
20240617,194700,13470,13470,13470,13470,13470,0
20240617,194600,13470,13470,13470,13470,13470,0
20240617,194500,13470,13470,13470,13470,13470,0
20240617,194400,13470,13470,13470,13470,13470,0
20240617,194300,13470,13470,13470,13470,13470,0
20240617,194200,13470,13470,13470,13470,13470,0
20240617,194100,13470,13470,13470,13470,13470,0
20240617,194000,13470,13470,13470,13470,13470,0
20240617,193900,13470,13470,13470,13470,13470,0
20240617,193800,13470,13470,13470,13470,13470,0
20240617,193700,13470,13470,13470,13470,13470,0
20240617,193600,13470,13470,13470,13470,13470,0
20240617,193500,13470,13470,13470,13470,13470,0
20240617,193400,13470,13470,13470,13470,13470,0
20240617,193300,13470,13470,13470,13470,13470,0
20240617,193200,13470,13470,13470,13470,13470,0
20240617,193100,13470,13470,13470,13470,13470,0
20240617,193000,13470,13470,13470,13470,13470,0
20240617,192900,13470,13470,13470,13470,13470,0
20240617,192800,13470,13470,13470,13470,13470,0
20240617,192700,13470,13470,13470,13470,13470,0
20240617,192600,13470,13470,13470,13470,13470,0
20240617,192500,13470,13470,13470,13470,13470,1
20240617,192400,13470,13470,13470,13470,13470,0
20240617,192300,13470,13470,13470,13470,13470,0
20240617,192200,13470,13470,13470,13470,13470,0
20240617,192100,13470,13470,13470,13470,13470,0
20240617,192000,13470,13470,13470,13470,13470,0
20240617,191900,13470,13470,13470,13470,13470,0
20240617,191800,13470,13470,13470,13470,13470,0
20240617,191700,13470,13470,13470,13470,13470,0
20240617,191600,13470,13470,13470,13470,13470,0
20240617,191500,13470,13470,13470,13470,13470,0
20240617,191400,13470,13470,13470,13470,13470,0
20240617,191300,13470,13470,13470,13470,13470,0
20240617,191200,13470,13470,13470,13470,13470,0
20240617,191100,13470,13470,13470,13470,13470,0
20240617,191000,13470,13470,13470,13470,13470,0
20240617,190900,13470,13470,13470,13470,13470,0
20240617,190800,13470,13470,13470,13470,13470,0
20240617,190700,13470,13470,13470,13470,13470,0
20240617,190600,13470,13470,13470,13470,13470,0
20240617,190500,13470,13470,13470,13470,13470,0
20240617,190400,13470,13470,13470,13470,13470,0
20240617,190300,13470,13470,13470,13470,13470,0
20240617,190200,13470,13470,13470,13470,13470,0
20240617,190100,13470,13470,13470,13470,13470,0
20240617,190000,13470,13470,13470,13470,13470,0
20240617,185900,13470,13470,13470,13470,13470,0
20240617,185800,13470,13470,13470,13470,13470,0
20240617,185700,13470,13470,13470,13470,13470,0
20240617,185600,13470,13470,13470,13470,13470,0
20240617,185500,13470,13470,13470,13470,13470,1
20240617,185400,13470,13470,13470,13470,13470,0
20240617,185300,13470,13470,13470,13470,13470,0
20240617,185200,13470,13470,13470,13470,13470,0
20240617,185100,13470,13470,13470,13470,13470,0
20240617,185000,13470,13470,13470,13470,13470,0
20240617,184900,13470,13470,13470,13470,13470,0
20240617,184800,13470,13470,13470,13470,13470,0
20240617,184700,13470,13470,13470,13470,13470,0
20240617,184600,13470,13470,13470,13470,13470,0
20240617,184500,13470,13470,13470,13470,13470,0
20240617,184400,13470,13470,13470,13470,13470,0
20240617,184300,13470,13470,13470,13470,13470,0
20240617,184200,13470,13470,13470,13470,13470,0
20240617,184100,13470,13470,13470,13470,13470,0
20240617,184000,13470,13470,13470,13470,13470,0
20240617,183900,13470,13470,13470,13470,13470,0
20240617,183800,13470,13470,13470,13470,13470,0
20240617,183700,13470,13470,13470,13470,13470,0
20240617,183600,13470,13470,13470,13470,13470,0
20240617,183500,13470,13470,13470,13470,13470,0
20240617,183400,13470,13470,13470,13470,13470,0
20240617,183300,13470,13470,13470,13470,13470,0
20240617,183200,13470,13470,13470,13470,13470,0
20240617,183100,13470,13470,13470,13470,13470,0
20240617,183000,13470,13470,13470,13470,13470,0
20240617,182900,13470,13470,13470,13470,13470,0
20240617,182800,13470,13470,13470,13470,13470,0
20240617,182700,13470,13470,13470,13470,13470,0
20240617,182600,13470,13470,13470,13470,13470,0
20240617,182500,13470,13470,13470,13470,13470,1
20240617,182400,13470,13470,13470,13470,13470,0
20240617,182300,13470,13470,13470,13470,13470,0
20240617,182200,13470,13470,13470,13470,13470,0
20240617,182100,13470,13470,13470,13470,13470,0
20240617,182000,13470,13470,13470,13470,13470,0
20240617,181900,13470,13470,13470,13470,13470,0
20240617,181800,13470,13470,13470,13470,13470,0
20240617,181700,13470,13470,13470,13470,13470,0
20240617,181600,13470,13470,13470,13470,13470,0
20240617,181500,13470,13470,13470,13470,13470,0
20240617,181400,13470,13470,13470,13470,13470,0
20240617,181300,13470,13470,13470,13470,13470,0
20240617,181200,13470,13470,13470,13470,13470,0
20240617,181100,13470,13470,13470,13470,13470,0
20240617,181000,13470,13470,13470,13470,13470,0
20240617,180900,13470,13470,13470,13470,13470,0
20240617,180800,13470,13470,13470,13470,13470,0
20240617,180700,13470,13470,13470,13470,13470,0
20240617,180600,13470,13470,13470,13470,13470,0
20240617,180500,13470,13470,13470,13470,13470,0
20240617,180400,13470,13470,13470,13470,13470,0
20240617,180300,13470,13470,13470,13470,13470,0
20240617,180200,13470,13470,13470,13470,13470,0
20240617,180100,13470,13470,13470,13470,13470,0
20240617,180000,13470,13470,13470,13470,13470,0
20240617,175900,13470,13470,13470,13470,13470,0
20240617,175800,13470,13470,13470,13470,13470,0
20240617,175700,13470,13470,13470,13470,13470,0
20240617,175600,13470,13470,13470,13470,13470,0
20240617,175500,13470,13470,13470,13470,13470,1
20240617,175400,13470,13470,13470,13470,13470,0
20240617,175300,13470,13470,13470,13470,13470,0
20240617,175200,13470,13470,13470,13470,13470,0
20240617,175100,13470,13470,13470,13470,13470,0
20240617,175000,13470,13470,13470,13470,13470,0
20240617,174900,13470,13470,13470,13470,13470,0
20240617,174800,13470,13470,13470,13470,13470,0
20240617,174700,13470,13470,13470,13470,13470,0
20240617,174600,13470,13470,13470,13470,13470,0
20240617,174500,13470,13470,13470,13470,13470,0
20240617,174400,13470,13470,13470,13470,13470,0
20240617,174300,13470,13470,13470,13470,13470,0
20240617,174200,13470,13470,13470,13470,13470,0
20240617,174100,13470,13470,13470,13470,13470,0
20240617,174000,13470,13470,13470,13470,13470,0
20240617,173900,13470,13470,13470,13470,13470,0
20240617,173800,13470,13470,13470,13470,13470,0
20240617,173700,13470,13470,13470,13470,13470,0
20240617,173600,13470,13470,13470,13470,13470,0
20240617,173500,13470,13470,13470,13470,13470,0
20240617,173400,13470,13470,13470,13470,13470,0
20240617,173300,13470,13470,13470,13470,13470,0
20240617,173200,13470,13470,13470,13470,13470,0
20240617,173100,13470,13470,13470,13470,13470,0
20240617,173000,13470,13470,13470,13470,13470,0
20240617,172900,13470,13470,13470,13470,13470,0
20240617,172800,13470,13470,13470,13470,13470,0
20240617,172700,13470,13470,13470,13470,13470,0
20240617,172600,13470,13470,13470,13470,13470,0
20240617,172500,13470,13470,13470,13470,13470,1
20240617,172400,13470,13470,13470,13470,13470,0
20240617,172300,13470,13470,13470,13470,13470,0
20240617,172200,13470,13470,13470,13470,13470,0
20240617,172100,13470,13470,13470,13470,13470,0
20240617,172000,13470,13470,13470,13470,13470,0
20240617,171900,13470,13470,13470,13470,13470,0
20240617,171800,13470,13470,13470,13470,13470,0
20240617,171700,13470,13470,13470,13470,13470,0
20240617,171600,13470,13470,13470,13470,13470,0
20240617,171500,13470,13470,13470,13470,13470,0
20240617,171400,13470,13470,13470,13470,13470,0
20240617,171300,13470,13470,13470,13470,13470,0
20240617,171200,13470,13470,13470,13470,13470,0
20240617,171100,13470,13470,13470,13470,13470,0
20240617,171000,13470,13470,13470,13470,13470,0
20240617,170900,13470,13470,13470,13470,13470,0
20240617,170800,13470,13470,13470,13470,13470,0
20240617,170700,13470,13470,13470,13470,13470,0
20240617,170600,13470,13470,13470,13470,13470,0
20240617,170500,13470,13470,13470,13470,13470,0
20240617,170400,13470,13470,13470,13470,13470,0
20240617,170300,13470,13470,13470,13470,13470,0
20240617,170200,13470,13470,13470,13470,13470,0
20240617,170100,13470,13470,13470,13470,13470,0
20240617,170000,13470,13470,13470,13470,13470,0
20240617,165900,13470,13470,13470,13470,13470,0
20240617,165800,13470,13470,13470,13470,13470,0
20240617,165700,13470,13470,13470,13470,13470,0
20240617,165600,13470,13470,13470,13470,13470,0
20240617,165500,13470,13470,13470,13470,13470,1
20240617,165400,13470,13470,13470,13470,13470,0
20240617,165300,13470,13470,13470,13470,13470,0
20240617,165200,13470,13470,13470,13470,13470,0
20240617,165100,13470,13470,13470,13470,13470,0
20240617,165000,13470,13470,13470,13470,13470,0
20240617,164900,13470,13470,13470,13470,13470,0
20240617,164800,13470,13470,13470,13470,13470,0
20240617,164700,13470,13470,13470,13470,13470,0
20240617,164600,13470,13470,13470,13470,13470,0
20240617,164500,13470,13470,13470,13470,13470,0
20240617,164400,13470,13470,13470,13470,13470,0
20240617,164300,13470,13470,13470,13470,13470,0
20240617,164200,13470,13470,13470,13470,13470,0
20240617,164100,13470,13470,13470,13470,13470,0
20240617,164000,13470,13470,13470,13470,13470,0
20240617,163900,13470,13470,13470,13470,13470,0
20240617,163800,13470,13470,13470,13470,13470,0
20240617,163700,13470,13470,13470,13470,13470,0
20240617,163600,13470,13470,13470,13470,13470,0
20240617,163500,13470,13470,13470,13470,13470,0
20240617,163400,13470,13470,13470,13470,13470,0
20240617,163300,13470,13470,13470,13470,13470,0
20240617,163200,13470,13470,13470,13470,13470,0
20240617,163100,13470,13470,13470,13470,13470,0
20240617,163000,13470,13470,13470,13470,13470,0
20240617,162900,13470,13470,13470,13470,13470,0
20240617,162800,13470,13470,13470,13470,13470,0
20240617,162700,13470,13470,13470,13470,13470,0
20240617,162600,13470,13470,13470,13470,13470,0
20240617,162500,13470,13470,13470,13470,13470,1
20240617,162400,13470,13470,13470,13470,13470,0
20240617,162300,13470,13470,13470,13470,13470,0
20240617,162200,13470,13470,13470,13470,13470,0
20240617,162100,13470,13470,13470,13470,13470,0
20240617,162000,13470,13470,13470,13470,13470,0
20240617,161900,13470,13470,13470,13470,13470,0
20240617,161800,13470,13470,13470,13470,13470,0
20240617,161700,13470,13470,13470,13470,13470,0
20240617,161600,13470,13470,13470,13470,13470,0
20240617,161500,13470,13470,13470,13470,13470,0
20240617,161400,13470,13470,13470,13470,13470,0
20240617,161300,13470,13470,13470,13470,13470,0
20240617,161200,13470,13470,13470,13470,13470,0
20240617,161100,13470,13470,13470,13470,13470,0
20240617,161000,13470,13470,13470,13470,13470,0
20240617,160900,13470,13470,13470,13470,13470,0
20240617,160800,13470,13470,13470,13470,13470,0
20240617,160700,13470,13470,13470,13470,13470,0
20240617,160600,13470,13470,13470,13470,13470,0
20240617,160500,13470,13470,13470,13470,13470,0
20240617,160400,13470,13470,13470,13470,13470,0
20240617,160300,13470,13470,13470,13470,13470,0
20240617,160200,13470,13470,13470,13470,13470,0
20240617,160100,13470,13470,13470,13470,13470,0
20240617,160000,13470,13470,13470,13470,13470,0
20240617,155900,13470,13470,13470,13470,13470,0
20240617,155800,13470,13470,13470,13470,13470,0
20240617,155700,13470,13470,13470,13470,13470,0
20240617,155600,13470,13470,13470,13470,13470,0
20240617,155500,13470,13470,13470,13470,13470,1
20240617,155400,13470,13470,13470,13470,13470,0
20240617,155300,13470,13470,13470,13470,13470,0
20240617,155200,13470,13470,13470,13470,13470,0
20240617,155100,13470,13470,13470,13470,13470,0
20240617,155000,13470,13470,13470,13470,13470,0
20240617,154900,13470,13470,13470,13470,13470,0
20240617,154800,13470,13470,13470,13470,13470,0
20240617,154700,13470,13470,13470,13470,13470,0
20240617,154600,13470,13470,13470,13470,13470,0
20240617,154500,13470,13470,13470,13470,13470,0
20240617,154400,13470,13470,13470,13470,13470,0
20240617,154300,13470,13470,13470,13470,13470,0
20240617,154200,13470,13470,13470,13470,13470,0
20240617,154100,13470,13470,13470,13470,13470,0
20240617,154000,13470,13470,13470,13470,13470,0
20240617,153900,13470,13470,13470,13470,13470,0
20240617,153800,13470,13470,13470,13470,13470,0
20240617,153700,13470,13470,13470,13470,13470,0
20240617,153600,13470,13470,13470,13470,13470,0
20240617,153500,13470,13470,13470,13470,13470,0
20240617,153400,13470,13470,13470,13470,13470,0
20240617,153300,13470,13470,13470,13470,13470,0
20240617,153200,13470,13470,13470,13470,13470,0
20240617,153100,13470,13470,13470,13470,13470,0
20240617,153000,13470,13470,13470,13470,13470,0
20240617,152900,13470,13470,13470,13470,13470,0
20240617,152800,13470,13470,13470,13470,13470,0
20240617,152700,13470,13470,13470,13470,13470,0
20240617,152600,13470,13470,13470,13470,13470,0
20240617,152500,13470,13470,13470,13470,13470,0
20240617,152400,13470,13470,13470,13470,13470,0
20240617,152300,13470,13470,13470,13470,13470,0
20240617,152200,13470,13470,13470,13470,13470,0
20240617,152100,13470,13470,13470,13470,13470,0
20240617,152000,13470,13470,13470,13470,13470,0
20240617,151900,13470,13470,13470,13470,13470,0
20240617,151800,13470,13470,13470,13470,13470,0
20240617,151700,13470,13470,13470,13470,13470,0
20240617,151600,13470,13470,13470,13470,13470,0
20240617,151500,13470,13470,13470,13470,13470,0
20240617,151400,13470,13470,13470,13470,13470,0
20240617,151300,13470,13470,13470,13470,13470,0
20240617,151200,13470,13470,13470,13470,13470,0
20240617,151100,13470,13470,13470,13470,13470,0
20240617,151000,13470,13470,13470,13470,13470,0
20240617,150900,13470,13470,13470,13470,13470,0
20240617,150800,13470,13470,13470,13470,13470,0
20240617,150700,13470,13470,13470,13470,13470,0
20240617,150600,13470,13470,13470,13470,13470,0
20240617,150500,13470,13470,13470,13470,13470,0
20240617,150400,13470,13470,13470,13470,13470,0
20240617,150300,13470,13470,13470,13470,13470,0
20240617,150200,13470,13470,13470,13470,13470,0
20240617,150100,13470,13470,13470,13470,13470,0
20240617,150000,13470,13470,13470,13470,13470,0
20240617,145900,13470,13470,13470,13470,13470,0
20240617,145800,13470,13470,13470,13470,13470,0
20240617,145700,13470,13470,13470,13470,13470,0
20240617,145600,13470,13470,13470,13470,13470,0
20240617,145500,13470,13470,13470,13470,13470,0
20240617,145400,13470,13470,13470,13470,13470,0
20240617,145300,13470,13470,13470,13470,13470,0
20240617,145200,13470,13470,13470,13470,13470,0
20240617,145100,13470,13470,13470,13470,13470,0
20240617,145000,13470,13470,13470,13470,13470,0
20240617,144900,13470,13470,13470,13470,13470,0
20240617,144800,13470,13470,13470,13470,13470,0
20240617,144700,13470,13470,13470,13470,13470,0
20240617,144600,13470,13470,13470,13470,13470,0
20240617,144500,13470,13470,13470,13470,13470,0
20240617,144400,13470,13470,13470,13470,13470,0
20240617,144300,13470,13470,13470,13470,13470,0
20240617,144200,13470,13470,13470,13470,13470,0
20240617,144100,13470,13470,13470,13470,13470,0
20240617,144000,13470,13470,13470,13470,13470,0
20240617,143900,13470,13470,13470,13470,13470,0
20240617,143800,13470,13470,13470,13470,13470,0
20240617,143700,13470,13470,13470,13470,13470,0
20240617,143600,13470,13470,13470,13470,13470,0
20240617,143500,13470,13470,13470,13470,13470,0
20240617,143400,13470,13470,13470,13470,13470,0
20240617,143300,13470,13470,13470,13470,13470,0
20240617,143200,13470,13470,13470,13470,13470,0
20240617,143100,13470,13470,13470,13470,13470,0
20240617,143000,13470,13470,13470,13470,13470,0
20240617,142900,13470,13470,13470,13470,13470,0
20240617,142800,13470,13470,13470,13470,13470,0
20240617,142700,13470,13470,13470,13470,13470,0
20240617,142600,13470,13470,13470,13470,13470,0
20240617,142500,13470,13470,13470,13470,13470,0
20240617,142400,13470,13470,13470,13470,13470,0
20240617,142300,13470,13470,13470,13470,13470,0
20240617,142200,13470,13470,13470,13470,13470,0
20240617,142100,13470,13470,13470,13470,13470,0
20240617,142000,13470,13470,13470,13470,13470,0
20240617,141900,13470,13470,13470,13470,13470,0
20240617,141800,13470,13470,13470,13470,13470,0
20240617,141700,13470,13470,13470,13470,13470,0
20240617,141600,13470,13470,13470,13470,13470,0
20240617,141500,13470,13470,13470,13470,13470,0
20240617,141400,13470,13470,13470,13470,13470,0
20240617,141300,13470,13470,13470,13470,13470,0
20240617,141200,13470,13470,13470,13470,13470,0
20240617,141100,13470,13470,13470,13470,13470,0
20240617,141000,13470,13470,13470,13470,13470,0
20240617,140900,13470,13470,13470,13470,13470,0
20240617,140800,13470,13470,13470,13470,13470,0
20240617,140700,13470,13470,13470,13470,13470,0
20240617,140600,13470,13470,13470,13470,13470,0
20240617,140500,13470,13470,13470,13470,13470,0
20240617,140400,13470,13470,13470,13470,13470,0
20240617,140300,13470,13470,13470,13470,13470,0
20240617,140200,13470,13470,13470,13470,13470,0
20240617,140100,13470,13470,13470,13470,13470,0
20240617,140000,13470,13470,13470,13470,13470,0
20240617,135900,13470,13470,13470,13470,13470,0
20240617,135800,13470,13470,13470,13470,13470,0
20240617,135700,13470,13470,13470,13470,13470,0
20240617,135600,13470,13470,13470,13470,13470,0
20240617,135500,13470,13470,13470,13470,13470,0
20240617,135400,13470,13470,13470,13470,13470,0
20240617,135300,13470,13470,13470,13470,13470,0
20240617,135200,13470,13470,13470,13470,13470,0
20240617,135100,13470,13470,13470,13470,13470,0
20240617,135000,13470,13470,13470,13470,13470,0
20240617,134900,13470,13470,13470,13470,13470,0
20240617,134800,13470,13470,13470,13470,13470,0
20240617,134700,13470,13470,13470,13470,13470,0
20240617,134600,13470,13470,13470,13470,13470,0
20240617,134500,13470,13470,13470,13470,13470,0
20240617,134400,13470,13470,13470,13470,13470,0
20240617,134300,13470,13470,13470,13470,13470,0
20240617,134200,13470,13470,13470,13470,13470,0
20240617,134100,13470,13470,13470,13470,13470,0
20240617,134000,13470,13470,13470,13470,13470,0
20240617,133900,13470,13470,13470,13470,13470,0
20240617,133800,13470,13470,13470,13470,13470,0
20240617,133700,13470,13470,13470,13470,13470,0
20240617,133600,13470,13470,13470,13470,13470,0
20240617,133500,13470,13470,13470,13470,13470,0
20240617,133400,13470,13470,13470,13470,13470,0
20240617,133300,13470,13470,13470,13470,13470,0
20240617,133200,13470,13470,13470,13470,13470,0
20240617,133100,13470,13470,13470,13470,13470,0
20240617,133000,13470,13470,13470,13470,13470,0
20240617,132900,13470,13470,13470,13470,13470,0
20240617,132800,13470,13470,13470,13470,13470,0
20240617,132700,13470,13470,13470,13470,13470,0
20240617,132600,13470,13470,13470,13470,13470,0
20240617,132500,13470,13470,13470,13470,13470,0
20240617,132400,13470,13470,13470,13470,13470,0
20240617,132300,13470,13470,13470,13470,13470,0
20240617,132200,13470,13470,13470,13470,13470,0
20240617,132100,13470,13470,13470,13470,13470,0
20240617,132000,13470,13470,13470,13470,13470,0
20240617,131900,13470,13470,13470,13470,13470,0
20240617,131800,13470,13470,13470,13470,13470,0
20240617,131700,13470,13470,13470,13470,13470,0
20240617,131600,13470,13470,13470,13470,13470,0
20240617,131500,13470,13470,13470,13470,13470,0
20240617,131400,13470,13470,13470,13470,13470,0
20240617,131300,13470,13470,13470,13470,13470,0
20240617,131200,13470,13470,13470,13470,13470,0
20240617,131100,13470,13470,13470,13470,13470,0
20240617,131000,13470,13470,13470,13470,13470,0
20240617,130900,13470,13470,13470,13470,13470,0
20240617,130800,13470,13470,13470,13470,13470,0
20240617,130700,13470,13470,13470,13470,13470,0
20240617,130600,13470,13470,13470,13470,13470,0
20240617,130500,13470,13470,13470,13470,13470,0
20240617,130400,13470,13470,13470,13470,13470,1
20240617,130300,0,13460,13460,13460,13460,0
20240617,130200,0,13460,13460,13460,13460,0
20240617,130100,0,13460,13460,13460,13460,0
20240617,130000,0,13460,13460,13460,13460,0
20240617,125900,0,13460,13460,13460,13460,0
20240617,125800,0,13460,13460,13460,13460,0
20240617,125700,0,13460,13460,13460,13460,0
20240617,125600,0,13460,13460,13460,13460,0
20240617,125500,0,13460,13460,13460,13460,0
20240617,125400,0,13460,13460,13460,13460,0
20240617,125300,0,13460,13460,13460,13460,0
20240617,125200,0,13460,13460,13460,13460,0
20240617,125100,0,13460,13460,13460,13460,0
20240617,125000,0,13460,13460,13460,13460,0
20240617,124900,0,13460,13460,13460,13460,0
20240617,124800,0,13460,13460,13460,13460,0
20240617,124700,0,13460,13460,13460,13460,0
20240617,124600,0,13460,13460,13460,13460,0
20240617,124500,0,13460,13460,13460,13460,0
20240617,124400,0,13460,13460,13460,13460,0
20240617,124300,0,13460,13460,13460,13460,0
20240617,124200,0,13460,13460,13460,13460,0
20240617,124100,0,13460,13460,13460,13460,0
20240617,124000,0,13460,13460,13460,13460,0
20240617,123900,0,13460,13460,13460,13460,0
20240617,123800,0,13460,13460,13460,13460,0
20240617,123700,0,13460,13460,13460,13460,0
20240617,123600,0,13460,13460,13460,13460,0
20240617,123500,0,13460,13460,13460,13460,0
20240617,123400,0,13460,13460,13460,13460,0
20240617,123300,0,13460,13460,13460,13460,0
20240617,123200,0,13460,13460,13460,13460,0
20240617,123100,0,13460,13460,13460,13460,0
20240617,123000,0,13460,13460,13460,13460,0
20240617,122900,0,13460,13460,13460,13460,0
20240617,122800,0,13460,13460,13460,13460,0
20240617,122700,0,13460,13460,13460,13460,0
20240617,122600,0,13460,13460,13460,13460,0
20240617,122500,0,13460,13460,13460,13460,0
20240617,122400,0,13460,13460,13460,13460,0
20240617,122300,0,13460,13460,13460,13460,0
20240617,122200,0,13460,13460,13460,13460,0
20240617,122100,0,13460,13460,13460,13460,0
20240617,122000,0,13460,13460,13460,13460,0
20240617,121900,0,13460,13460,13460,13460,0
20240617,121800,0,13460,13460,13460,13460,0
20240617,121700,0,13460,13460,13460,13460,0
20240617,121600,0,13460,13460,13460,13460,0
20240617,121500,0,13460,13460,13460,13460,0
20240617,121400,0,13460,13460,13460,13460,0
20240617,121300,0,13460,13460,13460,13460,0
20240617,121200,0,13460,13460,13460,13460,0
20240617,121100,0,13460,13460,13460,13460,0
20240617,121000,0,13460,13460,13460,13460,0
20240617,120900,0,13460,13460,13460,13460,0
20240617,120800,0,13460,13460,13460,13460,0
20240617,120700,0,13460,13460,13460,13460,0
20240617,120600,0,13460,13460,13460,13460,0
20240617,120500,0,13460,13460,13460,13460,0
20240617,120400,0,13460,13460,13460,13460,0
20240617,120300,0,13460,13460,13460,13460,0
20240617,120200,0,13460,13460,13460,13460,0
20240617,120100,0,13460,13460,13460,13460,0
20240617,120000,0,13460,13460,13460,13460,0
20240617,115900,0,13460,13460,13460,13460,0
20240617,115800,0,13460,13460,13460,13460,0
20240617,115700,0,13460,13460,13460,13460,0
20240617,115600,0,13460,13460,13460,13460,0
20240617,115500,0,13460,13460,13460,13460,0
20240617,115400,0,13460,13460,13460,13460,0
20240617,115300,0,13460,13460,13460,13460,0
20240617,115200,0,13460,13460,13460,13460,0
20240617,115100,0,13460,13460,13460,13460,0
20240617,115000,0,13460,13460,13460,13460,0
20240617,114900,0,13460,13460,13460,13460,0
20240617,114800,0,13460,13460,13460,13460,0
20240617,114700,0,13460,13460,13460,13460,0
20240617,114600,0,13460,13460,13460,13460,0
20240617,114500,0,13460,13460,13460,13460,0
20240617,114400,0,13460,13460,13460,13460,0
20240617,114300,0,13460,13460,13460,13460,0
20240617,114200,0,13460,13460,13460,13460,0
20240617,114100,0,13460,13460,13460,13460,0
20240617,114000,0,13460,13460,13460,13460,0
20240617,113900,0,13460,13460,13460,13460,0
20240617,113800,0,13460,13460,13460,13460,0
20240617,113700,0,13460,13460,13460,13460,0
20240617,113600,0,13460,13460,13460,13460,0
20240617,113500,0,13460,13460,13460,13460,0
20240617,113400,0,13460,13460,13460,13460,0
20240617,113300,0,13460,13460,13460,13460,0
20240617,113200,0,13460,13460,13460,13460,0
20240617,113100,0,13460,13460,13460,13460,0
20240617,113000,0,13460,13460,13460,13460,0
20240617,112900,0,13460,13460,13460,13460,0
20240617,112800,0,13460,13460,13460,13460,0
20240617,112700,0,13460,13460,13460,13460,0
20240617,112600,0,13460,13460,13460,13460,0
20240617,112500,0,13460,13460,13460,13460,0
20240617,112400,0,13460,13460,13460,13460,0
20240617,112300,0,13460,13460,13460,13460,0
20240617,112200,0,13460,13460,13460,13460,0
20240617,112100,0,13460,13460,13460,13460,0
20240617,112000,0,13460,13460,13460,13460,0
20240617,111900,0,13460,13460,13460,13460,0
20240617,111800,0,13460,13460,13460,13460,0
20240617,111700,0,13460,13460,13460,13460,0
20240617,111600,0,13460,13460,13460,13460,0
20240617,111500,0,13460,13460,13460,13460,0
20240617,111400,0,13460,13460,13460,13460,0
20240617,111300,0,13460,13460,13460,13460,0
20240617,111200,0,13460,13460,13460,13460,0
20240617,111100,0,13460,13460,13460,13460,0
20240617,111000,0,13460,13460,13460,13460,0
20240617,110900,0,13460,13460,13460,13460,0
20240617,110800,0,13460,13460,13460,13460,0
20240617,110700,0,13460,13460,13460,13460,0
20240617,110600,0,13460,13460,13460,13460,0
20240617,110500,0,13460,13460,13460,13460,0
20240617,110400,0,13460,13460,13460,13460,0
20240617,110300,0,13460,13460,13460,13460,0
20240617,110200,0,13460,13460,13460,13460,0
20240617,110100,0,13460,13460,13460,13460,0
20240617,110000,0,13460,13460,13460,13460,0
20240617,105900,0,13460,13460,13460,13460,0
20240617,105800,0,13460,13460,13460,13460,0
20240617,105700,0,13460,13460,13460,13460,0
20240617,105600,0,13460,13460,13460,13460,0
20240617,105500,0,13460,13460,13460,13460,0
20240617,105400,0,13460,13460,13460,13460,0
20240617,105300,0,13460,13460,13460,13460,0
20240617,105200,0,13460,13460,13460,13460,0
20240617,105100,0,13460,13460,13460,13460,0
20240617,105000,0,13460,13460,13460,13460,0
20240617,104900,0,13460,13460,13460,13460,0
20240617,104800,0,13460,13460,13460,13460,0
20240617,104700,0,13460,13460,13460,13460,0
20240617,104600,0,13460,13460,13460,13460,0
20240617,104500,0,13460,13460,13460,13460,0
20240617,104400,0,13460,13460,13460,13460,0
20240617,104300,0,13460,13460,13460,13460,0
20240617,104200,0,13460,13460,13460,13460,0
20240617,104100,0,13460,13460,13460,13460,0
20240617,104000,0,13460,13460,13460,13460,0
20240617,103900,0,13460,13460,13460,13460,0
20240617,103800,0,13460,13460,13460,13460,0
20240617,103700,0,13460,13460,13460,13460,0
20240617,103600,0,13460,13460,13460,13460,0
20240617,103500,0,13460,13460,13460,13460,0
20240617,103400,0,13460,13460,13460,13460,0
20240617,103300,0,13460,13460,13460,13460,0
20240617,103200,0,13460,13460,13460,13460,0
20240617,103100,0,13460,13460,13460,13460,0
20240617,103000,0,13460,13460,13460,13460,0
20240617,102900,0,13460,13460,13460,13460,0
20240617,102800,0,13460,13460,13460,13460,0
20240617,102700,0,13460,13460,13460,13460,0
20240617,102600,0,13460,13460,13460,13460,0
20240617,102500,0,13460,13460,13460,13460,0
20240617,102400,0,13460,13460,13460,13460,0
20240617,102300,0,13460,13460,13460,13460,0
20240617,102200,0,13460,13460,13460,13460,0
20240617,102100,0,13460,13460,13460,13460,0
20240617,102000,0,13460,13460,13460,13460,0
20240617,101900,0,13460,13460,13460,13460,0
20240617,101800,0,13460,13460,13460,13460,0
20240617,101700,0,13460,13460,13460,13460,0
20240617,101600,0,13460,13460,13460,13460,0
20240617,101500,0,13460,13460,13460,13460,0
20240617,101400,0,13460,13460,13460,13460,0
20240617,101300,0,13460,13460,13460,13460,0
20240617,101200,0,13460,13460,13460,13460,0
20240617,101100,0,13460,13460,13460,13460,0
20240617,101000,0,13460,13460,13460,13460,0
20240617,100900,0,13460,13460,13460,13460,0
20240617,100800,0,13460,13460,13460,13460,0
20240617,100700,0,13460,13460,13460,13460,0
20240617,100600,0,13460,13460,13460,13460,0
20240617,100500,0,13460,13460,13460,13460,0
20240617,100400,0,13460,13460,13460,13460,0
20240617,100300,0,13460,13460,13460,13460,0
20240617,100200,0,13460,13460,13460,13460,0
20240617,100100,0,13460,13460,13460,13460,0
20240617,100000,0,13460,13460,13460,13460,0
20240617,095900,0,13460,13460,13460,13460,0
20240617,095800,0,13460,13460,13460,13460,0
20240617,095700,0,13460,13460,13460,13460,0
20240617,095600,0,13460,13460,13460,13460,0
20240617,095500,0,13460,13460,13460,13460,0
20240617,095400,0,13460,13460,13460,13460,0
20240617,095300,0,13460,13460,13460,13460,0
20240617,095200,0,13460,13460,13460,13460,0
20240617,095100,0,13460,13460,13460,13460,0
20240617,095000,0,13460,13460,13460,13460,0
20240617,094900,0,13460,13460,13460,13460,0
20240617,094800,0,13460,13460,13460,13460,0
20240617,094700,0,13460,13460,13460,13460,0
20240617,094600,0,13460,13460,13460,13460,0
20240617,094500,0,13460,13460,13460,13460,0
20240617,094400,0,13460,13460,13460,13460,0
20240617,094300,0,13460,13460,13460,13460,0
20240617,094200,0,13460,13460,13460,13460,0
20240617,094100,0,13460,13460,13460,13460,0
20240617,094000,0,13460,13460,13460,13460,0
20240617,093900,0,13460,13460,13460,13460,0
20240617,093800,0,13460,13460,13460,13460,0
20240617,093700,0,13460,13460,13460,13460,0
20240617,093600,0,13460,13460,13460,13460,0
20240617,093500,0,13460,13460,13460,13460,0
20240617,093400,0,13460,13460,13460,13460,0
20240617,093300,0,13460,13460,13460,13460,0
20240617,093200,0,13460,13460,13460,13460,0
20240617,093100,0,13460,13460,13460,13460,0
20240617,093000,0,13460,13460,13460,13460,0
20240617,092900,0,13460,13460,13460,13460,0
20240617,092800,0,13460,13460,13460,13460,0
20240617,092700,0,13460,13460,13460,13460,0
20240617,092600,0,13460,13460,13460,13460,0
20240617,092500,0,13460,13460,13460,13460,0
20240617,092400,0,13460,13460,13460,13460,0
20240617,092300,0,13460,13460,13460,13460,0
20240617,092200,0,13460,13460,13460,13460,0
20240617,092100,0,13460,13460,13460,13460,0
20240617,092000,0,13460,13460,13460,13460,0
20240617,091900,0,13460,13460,13460,13460,0
20240617,091800,0,13460,13460,13460,13460,0
20240617,091700,0,13460,13460,13460,13460,0
20240617,091600,0,13460,13460,13460,13460,0
20240617,091500,0,13460,13460,13460,13460,0
20240617,091400,0,13460,13460,13460,13460,0
20240617,091300,0,13460,13460,13460,13460,0
20240617,091200,0,13460,13460,13460,13460,0
20240617,091100,0,13460,13460,13460,13460,0
20240617,091000,0,13460,13460,13460,13460,0
20240617,090900,0,13460,13460,13460,13460,0
20240617,090800,0,13460,13460,13460,13460,0
20240617,090700,0,13460,13460,13460,13460,0
20240617,090600,0,13460,13460,13460,13460,0
20240617,090500,0,13460,13460,13460,13460,0
20240617,090400,0,13460,13460,13460,13460,0
20240617,090300,0,13460,13460,13460,13460,0
20240617,090200,0,13460,13460,13460,13460,0
20240617,090100,0,13460,13460,13460,13460,0
20240617,090000,0,13460,13460,13460,13460,0