KissMeData/054630/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193800,0,158,158,158,158,0
20240605,193700,0,158,158,158,158,0
20240605,193600,0,158,158,158,158,0
20240605,193500,0,158,158,158,158,0
20240605,193400,0,158,158,158,158,0
20240605,193300,0,158,158,158,158,0
20240605,193200,0,158,158,158,158,0
20240605,193100,0,158,158,158,158,0
20240605,193000,0,158,158,158,158,0
20240605,192900,0,158,158,158,158,0
20240605,192800,0,158,158,158,158,0
20240605,192700,0,158,158,158,158,0
20240605,192600,0,158,158,158,158,0
20240605,192500,0,158,158,158,158,0
20240605,192400,0,158,158,158,158,0
20240605,192300,0,158,158,158,158,0
20240605,192200,0,158,158,158,158,0
20240605,192100,0,158,158,158,158,0
20240605,192000,0,158,158,158,158,0
20240605,191900,0,158,158,158,158,0
20240605,191800,0,158,158,158,158,0
20240605,191700,0,158,158,158,158,0
20240605,191600,0,158,158,158,158,0
20240605,191500,0,158,158,158,158,0
20240605,191400,0,158,158,158,158,0
20240605,191300,0,158,158,158,158,0
20240605,191200,0,158,158,158,158,0
20240605,191100,0,158,158,158,158,0
20240605,191000,0,158,158,158,158,0
20240605,190900,0,158,158,158,158,0
20240605,190800,0,158,158,158,158,0
20240605,190700,0,158,158,158,158,0
20240605,190600,0,158,158,158,158,0
20240605,190500,0,158,158,158,158,0
20240605,190400,0,158,158,158,158,0
20240605,190300,0,158,158,158,158,0
20240605,190200,0,158,158,158,158,0
20240605,190100,0,158,158,158,158,0
20240605,190000,0,158,158,158,158,0
20240605,185900,0,158,158,158,158,0
20240605,185800,0,158,158,158,158,0
20240605,185700,0,158,158,158,158,0
20240605,185600,0,158,158,158,158,0
20240605,185500,0,158,158,158,158,0
20240605,185400,0,158,158,158,158,0
20240605,185300,0,158,158,158,158,0
20240605,185200,0,158,158,158,158,0
20240605,185100,0,158,158,158,158,0
20240605,185000,0,158,158,158,158,0
20240605,184900,0,158,158,158,158,0
20240605,184800,0,158,158,158,158,0
20240605,184700,0,158,158,158,158,0
20240605,184600,0,158,158,158,158,0
20240605,184500,0,158,158,158,158,0
20240605,184400,0,158,158,158,158,0
20240605,184300,0,158,158,158,158,0
20240605,184200,0,158,158,158,158,0
20240605,184100,0,158,158,158,158,0
20240605,184000,0,158,158,158,158,0
20240605,183900,0,158,158,158,158,0
20240605,183800,0,158,158,158,158,0
20240605,183700,0,158,158,158,158,0
20240605,183600,0,158,158,158,158,0
20240605,183500,0,158,158,158,158,0
20240605,183400,0,158,158,158,158,0
20240605,183300,0,158,158,158,158,0
20240605,183200,0,158,158,158,158,0
20240605,183100,0,158,158,158,158,0
20240605,183000,0,158,158,158,158,0
20240605,182900,0,158,158,158,158,0
20240605,182800,0,158,158,158,158,0
20240605,182700,0,158,158,158,158,0
20240605,182600,0,158,158,158,158,0
20240605,182500,0,158,158,158,158,0
20240605,182400,0,158,158,158,158,0
20240605,182300,0,158,158,158,158,0
20240605,182200,0,158,158,158,158,0
20240605,182100,0,158,158,158,158,0
20240605,182000,0,158,158,158,158,0
20240605,181900,0,158,158,158,158,0
20240605,181800,0,158,158,158,158,0
20240605,181700,0,158,158,158,158,0
20240605,181600,0,158,158,158,158,0
20240605,181500,0,158,158,158,158,0
20240605,181400,0,158,158,158,158,0
20240605,181300,0,158,158,158,158,0
20240605,181200,0,158,158,158,158,0
20240605,181100,0,158,158,158,158,0
20240605,181000,0,158,158,158,158,0
20240605,180900,0,158,158,158,158,0
20240605,180800,0,158,158,158,158,0
20240605,180700,0,158,158,158,158,0
20240605,180600,0,158,158,158,158,0
20240605,180500,0,158,158,158,158,0
20240605,180400,0,158,158,158,158,0
20240605,180300,0,158,158,158,158,0
20240605,180200,0,158,158,158,158,0
20240605,180100,0,158,158,158,158,0
20240605,180000,0,158,158,158,158,0
20240605,175900,0,158,158,158,158,0
20240605,175800,0,158,158,158,158,0
20240605,175700,0,158,158,158,158,0
20240605,175600,0,158,158,158,158,0
20240605,175500,0,158,158,158,158,0
20240605,175400,0,158,158,158,158,0
20240605,175300,0,158,158,158,158,0
20240605,175200,0,158,158,158,158,0
20240605,175100,0,158,158,158,158,0
20240605,175000,0,158,158,158,158,0
20240605,174900,0,158,158,158,158,0
20240605,174800,0,158,158,158,158,0
20240605,174700,0,158,158,158,158,0
20240605,174600,0,158,158,158,158,0
20240605,174500,0,158,158,158,158,0
20240605,174400,0,158,158,158,158,0
20240605,174300,0,158,158,158,158,0
20240605,174200,0,158,158,158,158,0
20240605,174100,0,158,158,158,158,0
20240605,174000,0,158,158,158,158,0
20240605,173900,0,158,158,158,158,0
20240605,173800,0,158,158,158,158,0
20240605,173700,0,158,158,158,158,0
20240605,173600,0,158,158,158,158,0
20240605,173500,0,158,158,158,158,0
20240605,173400,0,158,158,158,158,0
20240605,173300,0,158,158,158,158,0
20240605,173200,0,158,158,158,158,0
20240605,173100,0,158,158,158,158,0
20240605,173000,0,158,158,158,158,0
20240605,172900,0,158,158,158,158,0
20240605,172800,0,158,158,158,158,0
20240605,172700,0,158,158,158,158,0
20240605,172600,0,158,158,158,158,0
20240605,172500,0,158,158,158,158,0
20240605,172400,0,158,158,158,158,0
20240605,172300,0,158,158,158,158,0
20240605,172200,0,158,158,158,158,0
20240605,172100,0,158,158,158,158,0
20240605,172000,0,158,158,158,158,0
20240605,171900,0,158,158,158,158,0
20240605,171800,0,158,158,158,158,0
20240605,171700,0,158,158,158,158,0
20240605,171600,0,158,158,158,158,0
20240605,171500,0,158,158,158,158,0
20240605,171400,0,158,158,158,158,0
20240605,171300,0,158,158,158,158,0
20240605,171200,0,158,158,158,158,0
20240605,171100,0,158,158,158,158,0
20240605,171000,0,158,158,158,158,0
20240605,170900,0,158,158,158,158,0
20240605,170800,0,158,158,158,158,0
20240605,170700,0,158,158,158,158,0
20240605,170600,0,158,158,158,158,0
20240605,170500,0,158,158,158,158,0
20240605,170400,0,158,158,158,158,0
20240605,170300,0,158,158,158,158,0
20240605,170200,0,158,158,158,158,0
20240605,170100,0,158,158,158,158,0
20240605,170000,0,158,158,158,158,0
20240605,165900,0,158,158,158,158,0
20240605,165800,0,158,158,158,158,0
20240605,165700,0,158,158,158,158,0
20240605,165600,0,158,158,158,158,0
20240605,165500,0,158,158,158,158,0
20240605,165400,0,158,158,158,158,0
20240605,165300,0,158,158,158,158,0
20240605,165200,0,158,158,158,158,0
20240605,165100,0,158,158,158,158,0
20240605,165000,0,158,158,158,158,0
20240605,164900,0,158,158,158,158,0
20240605,164800,0,158,158,158,158,0
20240605,164700,0,158,158,158,158,0
20240605,164600,0,158,158,158,158,0
20240605,164500,0,158,158,158,158,0
20240605,164400,0,158,158,158,158,0
20240605,164300,0,158,158,158,158,0
20240605,164200,0,158,158,158,158,0
20240605,164100,0,158,158,158,158,0
20240605,164000,0,158,158,158,158,0
20240605,163900,0,158,158,158,158,0
20240605,163800,0,158,158,158,158,0
20240605,163700,0,158,158,158,158,0
20240605,163600,0,158,158,158,158,0
20240605,163500,0,158,158,158,158,0
20240605,163400,0,158,158,158,158,0
20240605,163300,0,158,158,158,158,0
20240605,163200,0,158,158,158,158,0
20240605,163100,0,158,158,158,158,0
20240605,163000,0,158,158,158,158,0
20240605,162900,0,158,158,158,158,0
20240605,162800,0,158,158,158,158,0
20240605,162700,0,158,158,158,158,0
20240605,162600,0,158,158,158,158,0
20240605,162500,0,158,158,158,158,0
20240605,162400,0,158,158,158,158,0
20240605,162300,0,158,158,158,158,0
20240605,162200,0,158,158,158,158,0
20240605,162100,0,158,158,158,158,0
20240605,162000,0,158,158,158,158,0
20240605,161900,0,158,158,158,158,0
20240605,161800,0,158,158,158,158,0
20240605,161700,0,158,158,158,158,0
20240605,161600,0,158,158,158,158,0
20240605,161500,0,158,158,158,158,0
20240605,161400,0,158,158,158,158,0
20240605,161300,0,158,158,158,158,0
20240605,161200,0,158,158,158,158,0
20240605,161100,0,158,158,158,158,0
20240605,161000,0,158,158,158,158,0
20240605,160900,0,158,158,158,158,0
20240605,160800,0,158,158,158,158,0
20240605,160700,0,158,158,158,158,0
20240605,160600,0,158,158,158,158,0
20240605,160500,0,158,158,158,158,0
20240605,160400,0,158,158,158,158,0
20240605,160300,0,158,158,158,158,0
20240605,160200,0,158,158,158,158,0
20240605,160100,0,158,158,158,158,0
20240605,160000,0,158,158,158,158,0
20240605,155900,0,158,158,158,158,0
20240605,155800,0,158,158,158,158,0
20240605,155700,0,158,158,158,158,0
20240605,155600,0,158,158,158,158,0
20240605,155500,0,158,158,158,158,0
20240605,155400,0,158,158,158,158,0
20240605,155300,0,158,158,158,158,0
20240605,155200,0,158,158,158,158,0
20240605,155100,0,158,158,158,158,0
20240605,155000,0,158,158,158,158,0
20240605,154900,0,158,158,158,158,0
20240605,154800,0,158,158,158,158,0
20240605,154700,0,158,158,158,158,0
20240605,154600,0,158,158,158,158,0
20240605,154500,0,158,158,158,158,0
20240605,154400,0,158,158,158,158,0
20240605,154300,0,158,158,158,158,0
20240605,154200,0,158,158,158,158,0
20240605,154100,0,158,158,158,158,0
20240605,154000,0,158,158,158,158,0
20240605,153900,0,158,158,158,158,0
20240605,153800,0,158,158,158,158,0
20240605,153700,0,158,158,158,158,0
20240605,153600,0,158,158,158,158,0
20240605,153500,0,158,158,158,158,0
20240605,153400,0,158,158,158,158,0
20240605,153300,0,158,158,158,158,0
20240605,153200,0,158,158,158,158,0
20240605,153100,0,158,158,158,158,0
20240605,153000,0,158,158,158,158,0
20240605,152900,0,158,158,158,158,0
20240605,152800,0,158,158,158,158,0
20240605,152700,0,158,158,158,158,0
20240605,152600,0,158,158,158,158,0
20240605,152500,0,158,158,158,158,0
20240605,152400,0,158,158,158,158,0
20240605,152300,0,158,158,158,158,0
20240605,152200,0,158,158,158,158,0
20240605,152100,0,158,158,158,158,0
20240605,152000,0,158,158,158,158,0
20240605,151900,0,158,158,158,158,0
20240605,151800,0,158,158,158,158,0
20240605,151700,0,158,158,158,158,0
20240605,151600,0,158,158,158,158,0
20240605,151500,0,158,158,158,158,0
20240605,151400,0,158,158,158,158,0
20240605,151300,0,158,158,158,158,0
20240605,151200,0,158,158,158,158,0
20240605,151100,0,158,158,158,158,0
20240605,151000,0,158,158,158,158,0
20240605,150900,0,158,158,158,158,0
20240605,150800,0,158,158,158,158,0
20240605,150700,0,158,158,158,158,0
20240605,150600,0,158,158,158,158,0
20240605,150500,0,158,158,158,158,0
20240605,150400,0,158,158,158,158,0
20240605,150300,0,158,158,158,158,0
20240605,150200,0,158,158,158,158,0
20240605,150100,0,158,158,158,158,0
20240605,150000,0,158,158,158,158,0
20240605,145900,0,158,158,158,158,0
20240605,145800,0,158,158,158,158,0
20240605,145700,0,158,158,158,158,0
20240605,145600,0,158,158,158,158,0
20240605,145500,0,158,158,158,158,0
20240605,145400,0,158,158,158,158,0
20240605,145300,0,158,158,158,158,0
20240605,145200,0,158,158,158,158,0
20240605,145100,0,158,158,158,158,0
20240605,145000,0,158,158,158,158,0
20240605,144900,0,158,158,158,158,0
20240605,144800,0,158,158,158,158,0
20240605,144700,0,158,158,158,158,0
20240605,144600,0,158,158,158,158,0
20240605,144500,0,158,158,158,158,0
20240605,144400,0,158,158,158,158,0
20240605,144300,0,158,158,158,158,0
20240605,144200,0,158,158,158,158,0
20240605,144100,0,158,158,158,158,0
20240605,144000,0,158,158,158,158,0
20240605,143900,0,158,158,158,158,0
20240605,143800,0,158,158,158,158,0
20240605,143700,0,158,158,158,158,0
20240605,143600,0,158,158,158,158,0
20240605,143500,0,158,158,158,158,0
20240605,143400,0,158,158,158,158,0
20240605,143300,0,158,158,158,158,0
20240605,143200,0,158,158,158,158,0
20240605,143100,0,158,158,158,158,0
20240605,143000,0,158,158,158,158,0
20240605,142900,0,158,158,158,158,0
20240605,142800,0,158,158,158,158,0
20240605,142700,0,158,158,158,158,0
20240605,142600,0,158,158,158,158,0
20240605,142500,0,158,158,158,158,0
20240605,142400,0,158,158,158,158,0
20240605,142300,0,158,158,158,158,0
20240605,142200,0,158,158,158,158,0
20240605,142100,0,158,158,158,158,0
20240605,142000,0,158,158,158,158,0
20240605,141900,0,158,158,158,158,0
20240605,141800,0,158,158,158,158,0
20240605,141700,0,158,158,158,158,0
20240605,141600,0,158,158,158,158,0
20240605,141500,0,158,158,158,158,0
20240605,141400,0,158,158,158,158,0
20240605,141300,0,158,158,158,158,0
20240605,141200,0,158,158,158,158,0
20240605,141100,0,158,158,158,158,0
20240605,141000,0,158,158,158,158,0
20240605,140900,0,158,158,158,158,0
20240605,140800,0,158,158,158,158,0
20240605,140700,0,158,158,158,158,0
20240605,140600,0,158,158,158,158,0
20240605,140500,0,158,158,158,158,0
20240605,140400,0,158,158,158,158,0
20240605,140300,0,158,158,158,158,0
20240605,140200,0,158,158,158,158,0
20240605,140100,0,158,158,158,158,0
20240605,140000,0,158,158,158,158,0
20240605,135900,0,158,158,158,158,0
20240605,135800,0,158,158,158,158,0
20240605,135700,0,158,158,158,158,0
20240605,135600,0,158,158,158,158,0
20240605,135500,0,158,158,158,158,0
20240605,135400,0,158,158,158,158,0
20240605,135300,0,158,158,158,158,0
20240605,135200,0,158,158,158,158,0
20240605,135100,0,158,158,158,158,0
20240605,135000,0,158,158,158,158,0
20240605,134900,0,158,158,158,158,0
20240605,134800,0,158,158,158,158,0
20240605,134700,0,158,158,158,158,0
20240605,134600,0,158,158,158,158,0
20240605,134500,0,158,158,158,158,0
20240605,134400,0,158,158,158,158,0
20240605,134300,0,158,158,158,158,0
20240605,134200,0,158,158,158,158,0
20240605,134100,0,158,158,158,158,0
20240605,134000,0,158,158,158,158,0
20240605,133900,0,158,158,158,158,0
20240605,133800,0,158,158,158,158,0
20240605,133700,0,158,158,158,158,0
20240605,133600,0,158,158,158,158,0
20240605,133500,0,158,158,158,158,0
20240605,133400,0,158,158,158,158,0
20240605,133300,0,158,158,158,158,0
20240605,133200,0,158,158,158,158,0
20240605,133100,0,158,158,158,158,0
20240605,133000,0,158,158,158,158,0
20240605,132900,0,158,158,158,158,0
20240605,132800,0,158,158,158,158,0
20240605,132700,0,158,158,158,158,0
20240605,132600,0,158,158,158,158,0
20240605,132500,0,158,158,158,158,0
20240605,132400,0,158,158,158,158,0
20240605,132300,0,158,158,158,158,0
20240605,132200,0,158,158,158,158,0
20240605,132100,0,158,158,158,158,0
20240605,132000,0,158,158,158,158,0
20240605,131900,0,158,158,158,158,0
20240605,131800,0,158,158,158,158,0
20240605,131700,0,158,158,158,158,0
20240605,131600,0,158,158,158,158,0
20240605,131500,0,158,158,158,158,0
20240605,131400,0,158,158,158,158,0
20240605,131300,0,158,158,158,158,0
20240605,131200,0,158,158,158,158,0
20240605,131100,0,158,158,158,158,0
20240605,131000,0,158,158,158,158,0
20240605,130900,0,158,158,158,158,0
20240605,130800,0,158,158,158,158,0
20240605,130700,0,158,158,158,158,0
20240605,130600,0,158,158,158,158,0
20240605,130500,0,158,158,158,158,0
20240605,130400,0,158,158,158,158,0
20240605,130300,0,158,158,158,158,0
20240605,130200,0,158,158,158,158,0
20240605,130100,0,158,158,158,158,0
20240605,130000,0,158,158,158,158,0
20240605,125900,0,158,158,158,158,0
20240605,125800,0,158,158,158,158,0
20240605,125700,0,158,158,158,158,0
20240605,125600,0,158,158,158,158,0
20240605,125500,0,158,158,158,158,0
20240605,125400,0,158,158,158,158,0
20240605,125300,0,158,158,158,158,0
20240605,125200,0,158,158,158,158,0
20240605,125100,0,158,158,158,158,0
20240605,125000,0,158,158,158,158,0
20240605,124900,0,158,158,158,158,0
20240605,124800,0,158,158,158,158,0
20240605,124700,0,158,158,158,158,0
20240605,124600,0,158,158,158,158,0
20240605,124500,0,158,158,158,158,0
20240605,124400,0,158,158,158,158,0
20240605,124300,0,158,158,158,158,0
20240605,124200,0,158,158,158,158,0
20240605,124100,0,158,158,158,158,0
20240605,124000,0,158,158,158,158,0
20240605,123900,0,158,158,158,158,0
20240605,123800,0,158,158,158,158,0
20240605,123700,0,158,158,158,158,0
20240605,123600,0,158,158,158,158,0
20240605,123500,0,158,158,158,158,0
20240605,123400,0,158,158,158,158,0
20240605,123300,0,158,158,158,158,0
20240605,123200,0,158,158,158,158,0
20240605,123100,0,158,158,158,158,0
20240605,123000,0,158,158,158,158,0
20240605,122900,0,158,158,158,158,0
20240605,122800,0,158,158,158,158,0
20240605,122700,0,158,158,158,158,0
20240605,122600,0,158,158,158,158,0
20240605,122500,0,158,158,158,158,0
20240605,122400,0,158,158,158,158,0
20240605,122300,0,158,158,158,158,0
20240605,122200,0,158,158,158,158,0
20240605,122100,0,158,158,158,158,0
20240605,122000,0,158,158,158,158,0
20240605,121900,0,158,158,158,158,0
20240605,121800,0,158,158,158,158,0
20240605,121700,0,158,158,158,158,0
20240605,121600,0,158,158,158,158,0
20240605,121500,0,158,158,158,158,0
20240605,121400,0,158,158,158,158,0
20240605,121300,0,158,158,158,158,0
20240605,121200,0,158,158,158,158,0
20240605,121100,0,158,158,158,158,0
20240605,121000,0,158,158,158,158,0
20240605,120900,0,158,158,158,158,0
20240605,120800,0,158,158,158,158,0
20240605,120700,0,158,158,158,158,0
20240605,120600,0,158,158,158,158,0
20240605,120500,0,158,158,158,158,0
20240605,120400,0,158,158,158,158,0
20240605,120300,0,158,158,158,158,0
20240605,120200,0,158,158,158,158,0
20240605,120100,0,158,158,158,158,0
20240605,120000,0,158,158,158,158,0
20240605,115900,0,158,158,158,158,0
20240605,115800,0,158,158,158,158,0
20240605,115700,0,158,158,158,158,0
20240605,115600,0,158,158,158,158,0
20240605,115500,0,158,158,158,158,0
20240605,115400,0,158,158,158,158,0
20240605,115300,0,158,158,158,158,0
20240605,115200,0,158,158,158,158,0
20240605,115100,0,158,158,158,158,0
20240605,115000,0,158,158,158,158,0
20240605,114900,0,158,158,158,158,0
20240605,114800,0,158,158,158,158,0
20240605,114700,0,158,158,158,158,0
20240605,114600,0,158,158,158,158,0
20240605,114500,0,158,158,158,158,0
20240605,114400,0,158,158,158,158,0
20240605,114300,0,158,158,158,158,0
20240605,114200,0,158,158,158,158,0
20240605,114100,0,158,158,158,158,0
20240605,114000,0,158,158,158,158,0
20240605,113900,0,158,158,158,158,0
20240605,113800,0,158,158,158,158,0
20240605,113700,0,158,158,158,158,0
20240605,113600,0,158,158,158,158,0
20240605,113500,0,158,158,158,158,0
20240605,113400,0,158,158,158,158,0
20240605,113300,0,158,158,158,158,0
20240605,113200,0,158,158,158,158,0
20240605,113100,0,158,158,158,158,0
20240605,113000,0,158,158,158,158,0
20240605,112900,0,158,158,158,158,0
20240605,112800,0,158,158,158,158,0
20240605,112700,0,158,158,158,158,0
20240605,112600,0,158,158,158,158,0
20240605,112500,0,158,158,158,158,0
20240605,112400,0,158,158,158,158,0
20240605,112300,0,158,158,158,158,0
20240605,112200,0,158,158,158,158,0
20240605,112100,0,158,158,158,158,0
20240605,112000,0,158,158,158,158,0
20240605,111900,0,158,158,158,158,0
20240605,111800,0,158,158,158,158,0
20240605,111700,0,158,158,158,158,0
20240605,111600,0,158,158,158,158,0
20240605,111500,0,158,158,158,158,0
20240605,111400,0,158,158,158,158,0
20240605,111300,0,158,158,158,158,0
20240605,111200,0,158,158,158,158,0
20240605,111100,0,158,158,158,158,0
20240605,111000,0,158,158,158,158,0
20240605,110900,0,158,158,158,158,0
20240605,110800,0,158,158,158,158,0
20240605,110700,0,158,158,158,158,0
20240605,110600,0,158,158,158,158,0
20240605,110500,0,158,158,158,158,0
20240605,110400,0,158,158,158,158,0
20240605,110300,0,158,158,158,158,0
20240605,110200,0,158,158,158,158,0
20240605,110100,0,158,158,158,158,0
20240605,110000,0,158,158,158,158,0
20240605,105900,0,158,158,158,158,0
20240605,105800,0,158,158,158,158,0
20240605,105700,0,158,158,158,158,0
20240605,105600,0,158,158,158,158,0
20240605,105500,0,158,158,158,158,0
20240605,105400,0,158,158,158,158,0
20240605,105300,0,158,158,158,158,0
20240605,105200,0,158,158,158,158,0
20240605,105100,0,158,158,158,158,0
20240605,105000,0,158,158,158,158,0
20240605,104900,0,158,158,158,158,0
20240605,104800,0,158,158,158,158,0
20240605,104700,0,158,158,158,158,0
20240605,104600,0,158,158,158,158,0
20240605,104500,0,158,158,158,158,0
20240605,104400,0,158,158,158,158,0
20240605,104300,0,158,158,158,158,0
20240605,104200,0,158,158,158,158,0
20240605,104100,0,158,158,158,158,0
20240605,104000,0,158,158,158,158,0
20240605,103900,0,158,158,158,158,0
20240605,103800,0,158,158,158,158,0
20240605,103700,0,158,158,158,158,0
20240605,103600,0,158,158,158,158,0
20240605,103500,0,158,158,158,158,0
20240605,103400,0,158,158,158,158,0
20240605,103300,0,158,158,158,158,0
20240605,103200,0,158,158,158,158,0
20240605,103100,0,158,158,158,158,0
20240605,103000,0,158,158,158,158,0
20240605,102900,0,158,158,158,158,0
20240605,102800,0,158,158,158,158,0
20240605,102700,0,158,158,158,158,0
20240605,102600,0,158,158,158,158,0
20240605,102500,0,158,158,158,158,0
20240605,102400,0,158,158,158,158,0
20240605,102300,0,158,158,158,158,0
20240605,102200,0,158,158,158,158,0
20240605,102100,0,158,158,158,158,0
20240605,102000,0,158,158,158,158,0
20240605,101900,0,158,158,158,158,0
20240605,101800,0,158,158,158,158,0
20240605,101700,0,158,158,158,158,0
20240605,101600,0,158,158,158,158,0
20240605,101500,0,158,158,158,158,0
20240605,101400,0,158,158,158,158,0
20240605,101300,0,158,158,158,158,0
20240605,101200,0,158,158,158,158,0
20240605,101100,0,158,158,158,158,0
20240605,101000,0,158,158,158,158,0
20240605,100900,0,158,158,158,158,0
20240605,100800,0,158,158,158,158,0
20240605,100700,0,158,158,158,158,0
20240605,100600,0,158,158,158,158,0
20240605,100500,0,158,158,158,158,0
20240605,100400,0,158,158,158,158,0
20240605,100300,0,158,158,158,158,0
20240605,100200,0,158,158,158,158,0
20240605,100100,0,158,158,158,158,0
20240605,100000,0,158,158,158,158,0
20240605,095900,0,158,158,158,158,0
20240605,095800,0,158,158,158,158,0
20240605,095700,0,158,158,158,158,0
20240605,095600,0,158,158,158,158,0
20240605,095500,0,158,158,158,158,0
20240605,095400,0,158,158,158,158,0
20240605,095300,0,158,158,158,158,0
20240605,095200,0,158,158,158,158,0
20240605,095100,0,158,158,158,158,0
20240605,095000,0,158,158,158,158,0
20240605,094900,0,158,158,158,158,0
20240605,094800,0,158,158,158,158,0
20240605,094700,0,158,158,158,158,0
20240605,094600,0,158,158,158,158,0
20240605,094500,0,158,158,158,158,0
20240605,094400,0,158,158,158,158,0
20240605,094300,0,158,158,158,158,0
20240605,094200,0,158,158,158,158,0
20240605,094100,0,158,158,158,158,0
20240605,094000,0,158,158,158,158,0
20240605,093900,0,158,158,158,158,0
20240605,093800,0,158,158,158,158,0
20240605,093700,0,158,158,158,158,0
20240605,093600,0,158,158,158,158,0
20240605,093500,0,158,158,158,158,0
20240605,093400,0,158,158,158,158,0
20240605,093300,0,158,158,158,158,0
20240605,093200,0,158,158,158,158,0
20240605,093100,0,158,158,158,158,0
20240605,093000,0,158,158,158,158,0
20240605,092900,0,158,158,158,158,0
20240605,092800,0,158,158,158,158,0
20240605,092700,0,158,158,158,158,0
20240605,092600,0,158,158,158,158,0
20240605,092500,0,158,158,158,158,0
20240605,092400,0,158,158,158,158,0
20240605,092300,0,158,158,158,158,0
20240605,092200,0,158,158,158,158,0
20240605,092100,0,158,158,158,158,0
20240605,092000,0,158,158,158,158,0
20240605,091900,0,158,158,158,158,0
20240605,091800,0,158,158,158,158,0
20240605,091700,0,158,158,158,158,0
20240605,091600,0,158,158,158,158,0
20240605,091500,0,158,158,158,158,0
20240605,091400,0,158,158,158,158,0
20240605,091300,0,158,158,158,158,0
20240605,091200,0,158,158,158,158,0
20240605,091100,0,158,158,158,158,0
20240605,091000,0,158,158,158,158,0
20240605,090900,0,158,158,158,158,0
20240605,090800,0,158,158,158,158,0
20240605,090700,0,158,158,158,158,0
20240605,090600,0,158,158,158,158,0
20240605,090500,0,158,158,158,158,0
20240605,090400,0,158,158,158,158,0
20240605,090300,0,158,158,158,158,0
20240605,090200,0,158,158,158,158,0
20240605,090100,0,158,158,158,158,0
20240605,090000,0,158,158,158,158,0