KissMeData/097780/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200800	33604988	999	999	999	999	424
3	20240605	200700	33604988	999	999	999	999	0
4	20240605	200600	33604988	999	999	999	999	0
5	20240605	200500	33604988	999	999	999	999	0
6	20240605	200400	33604988	999	999	999	999	0
7	20240605	200300	33604988	999	999	999	999	0
8	20240605	200200	33604988	999	999	999	999	0
9	20240605	200100	33604988	999	999	999	999	0
10	20240605	200000	33604988	999	999	999	999	0
11	20240605	195900	33604988	999	999	999	999	0
12	20240605	195800	33604988	999	999	999	999	0
13	20240605	195700	33604988	999	999	999	999	0
14	20240605	195600	33604988	999	999	999	999	0
15	20240605	195500	33604988	999	999	999	999	0
16	20240605	195400	33604988	999	999	999	999	0
17	20240605	195300	33604988	999	999	999	999	0
18	20240605	195200	33604988	999	999	999	999	0
19	20240605	195100	33604988	999	999	999	999	0
20	20240605	195000	33604988	999	999	999	999	0
21	20240605	194900	33604988	999	999	999	999	0
22	20240605	194800	33604988	999	999	999	999	0
23	20240605	194700	33604988	999	999	999	999	0
24	20240605	194600	33604988	999	999	999	999	0
25	20240605	194500	33604988	999	999	999	999	0
26	20240605	194400	33604988	999	999	999	999	0
27	20240605	194300	33604988	999	999	999	999	0
28	20240605	194200	33604988	999	999	999	999	0
29	20240605	194100	33604988	999	999	999	999	0
30	20240605	194000	33604988	999	999	999	999	0
31	20240605	193900	33604988	999	999	999	999	0
32	20240605	193800	33604988	999	999	999	999	424
33	20240605	193700	33604988	999	999	999	999	0
34	20240605	193600	33604988	999	999	999	999	0
35	20240605	193500	33604988	999	999	999	999	0
36	20240605	193400	33604988	999	999	999	999	0
37	20240605	193300	33604988	999	999	999	999	0
38	20240605	193200	33604988	999	999	999	999	0
39	20240605	193100	33604988	999	999	999	999	0
40	20240605	193000	33604988	999	999	999	999	0
41	20240605	192900	33604988	999	999	999	999	0
42	20240605	192800	33604988	999	999	999	999	0
43	20240605	192700	33604988	999	999	999	999	0
44	20240605	192600	33604988	999	999	999	999	0
45	20240605	192500	33604988	999	999	999	999	0
46	20240605	192400	33604988	999	999	999	999	0
47	20240605	192300	33604988	999	999	999	999	0
48	20240605	192200	33604988	999	999	999	999	0
49	20240605	192100	33604988	999	999	999	999	0
50	20240605	192000	33604988	999	999	999	999	0
51	20240605	191900	33604988	999	999	999	999	0
52	20240605	191800	33604988	999	999	999	999	0
53	20240605	191700	33604988	999	999	999	999	0
54	20240605	191600	33604988	999	999	999	999	0
55	20240605	191500	33604988	999	999	999	999	0
56	20240605	191400	33604988	999	999	999	999	0
57	20240605	191300	33604988	999	999	999	999	0
58	20240605	191200	33604988	999	999	999	999	0
59	20240605	191100	33604988	999	999	999	999	0
60	20240605	191000	33604988	999	999	999	999	0
61	20240605	190900	33604988	999	999	999	999	0
62	20240605	190800	33604988	999	999	999	999	424
63	20240605	190700	33604988	999	999	999	999	0
64	20240605	190600	33604988	999	999	999	999	0
65	20240605	190500	33604988	999	999	999	999	0
66	20240605	190400	33604988	999	999	999	999	0
67	20240605	190300	33604988	999	999	999	999	0
68	20240605	190200	33604988	999	999	999	999	0
69	20240605	190100	33604988	999	999	999	999	0
70	20240605	190000	33604988	999	999	999	999	0
71	20240605	185900	33604988	999	999	999	999	0
72	20240605	185800	33604988	999	999	999	999	0
73	20240605	185700	33604988	999	999	999	999	0
74	20240605	185600	33604988	999	999	999	999	0
75	20240605	185500	33604988	999	999	999	999	0
76	20240605	185400	33604988	999	999	999	999	0
77	20240605	185300	33604988	999	999	999	999	0
78	20240605	185200	33604988	999	999	999	999	0
79	20240605	185100	33604988	999	999	999	999	0
80	20240605	185000	33604988	999	999	999	999	0
81	20240605	184900	33604988	999	999	999	999	0
82	20240605	184800	33604988	999	999	999	999	0
83	20240605	184700	33604988	999	999	999	999	0
84	20240605	184600	33604988	999	999	999	999	0
85	20240605	184500	33604988	999	999	999	999	0
86	20240605	184400	33604988	999	999	999	999	0
87	20240605	184300	33604988	999	999	999	999	0
88	20240605	184200	33604988	999	999	999	999	0
89	20240605	184100	33604988	999	999	999	999	0
90	20240605	184000	33604988	999	999	999	999	0
91	20240605	183900	33604988	999	999	999	999	0
92	20240605	183800	33604988	999	999	999	999	424
93	20240605	183700	33604988	999	999	999	999	0
94	20240605	183600	33604988	999	999	999	999	0
95	20240605	183500	33604988	999	999	999	999	0
96	20240605	183400	33604988	999	999	999	999	0
97	20240605	183300	33604988	999	999	999	999	0
98	20240605	183200	33604988	999	999	999	999	0
99	20240605	183100	33604988	999	999	999	999	0
100	20240605	183000	33604988	999	999	999	999	0
101	20240605	182900	33604988	999	999	999	999	0
102	20240605	182800	33604988	999	999	999	999	0
103	20240605	182700	33604988	999	999	999	999	0
104	20240605	182600	33604988	999	999	999	999	0
105	20240605	182500	33604988	999	999	999	999	0
106	20240605	182400	33604988	999	999	999	999	0
107	20240605	182300	33604988	999	999	999	999	0
108	20240605	182200	33604988	999	999	999	999	0
109	20240605	182100	33604988	999	999	999	999	0
110	20240605	182000	33604988	999	999	999	999	0
111	20240605	181900	33604988	999	999	999	999	0
112	20240605	181800	33604988	999	999	999	999	0
113	20240605	181700	33604988	999	999	999	999	0
114	20240605	181600	33604988	999	999	999	999	0
115	20240605	181500	33604988	999	999	999	999	0
116	20240605	181400	33604988	999	999	999	999	0
117	20240605	181300	33604988	999	999	999	999	0
118	20240605	181200	33604988	999	999	999	999	0
119	20240605	181100	33604988	999	999	999	999	0
120	20240605	181000	33604988	999	999	999	999	0
121	20240605	180900	33604988	999	999	999	999	0
122	20240605	180800	33604988	999	999	999	999	424
123	20240605	180700	33604988	999	999	999	999	0
124	20240605	180600	33604988	999	999	999	999	0
125	20240605	180500	33604988	999	999	999	999	0
126	20240605	180400	33604988	999	999	999	999	0
127	20240605	180300	33604988	999	999	999	999	0
128	20240605	180200	33604988	999	999	999	999	0
129	20240605	180100	33604988	999	999	999	999	0
130	20240605	180000	33604988	999	999	999	999	0
131	20240605	175900	33604988	999	999	999	999	0
132	20240605	175800	33604988	999	999	999	999	0
133	20240605	175700	33604988	999	999	999	999	0
134	20240605	175600	33604988	999	999	999	999	0
135	20240605	175500	33604988	999	999	999	999	0
136	20240605	175400	33604988	999	999	999	999	0
137	20240605	175300	33604988	999	999	999	999	0
138	20240605	175200	33604988	999	999	999	999	0
139	20240605	175100	33604988	999	999	999	999	0
140	20240605	175000	33604988	999	999	999	999	0
141	20240605	174900	33604988	999	999	999	999	0
142	20240605	174800	33604988	999	999	999	999	0
143	20240605	174700	33604988	999	999	999	999	0
144	20240605	174600	33604988	999	999	999	999	0
145	20240605	174500	33604988	999	999	999	999	0
146	20240605	174400	33604988	999	999	999	999	0
147	20240605	174300	33604988	999	999	999	999	0
148	20240605	174200	33604988	999	999	999	999	0
149	20240605	174100	33604988	999	999	999	999	0
150	20240605	174000	33604988	999	999	999	999	0
151	20240605	173900	33604988	999	999	999	999	0
152	20240605	173800	33604988	999	999	999	999	424
153	20240605	173700	33604988	999	999	999	999	0
154	20240605	173600	33604988	999	999	999	999	0
155	20240605	173500	33604988	999	999	999	999	0
156	20240605	173400	33604988	999	999	999	999	0
157	20240605	173300	33604988	999	999	999	999	0
158	20240605	173200	33604988	999	999	999	999	0
159	20240605	173100	33604988	999	999	999	999	0
160	20240605	173000	33604988	999	999	999	999	0
161	20240605	172900	33604988	999	999	999	999	0
162	20240605	172800	33604988	999	999	999	999	0
163	20240605	172700	33604988	999	999	999	999	0
164	20240605	172600	33604988	999	999	999	999	0
165	20240605	172500	33604988	999	999	999	999	0
166	20240605	172400	33604988	999	999	999	999	0
167	20240605	172300	33604988	999	999	999	999	0
168	20240605	172200	33604988	999	999	999	999	0
169	20240605	172100	33604988	999	999	999	999	0
170	20240605	172000	33604988	999	999	999	999	0
171	20240605	171900	33604988	999	999	999	999	0
172	20240605	171800	33604988	999	999	999	999	0
173	20240605	171700	33604988	999	999	999	999	0
174	20240605	171600	33604988	999	999	999	999	0
175	20240605	171500	33604988	999	999	999	999	0
176	20240605	171400	33604988	999	999	999	999	0
177	20240605	171300	33604988	999	999	999	999	0
178	20240605	171200	33604988	999	999	999	999	0
179	20240605	171100	33604988	999	999	999	999	0
180	20240605	171000	33604988	999	999	999	999	0
181	20240605	170900	33604988	999	999	999	999	0
182	20240605	170800	33604988	999	999	999	999	424
183	20240605	170700	33604988	999	999	999	999	0
184	20240605	170600	33604988	999	999	999	999	0
185	20240605	170500	33604988	999	999	999	999	0
186	20240605	170400	33604988	999	999	999	999	0
187	20240605	170300	33604988	999	999	999	999	0
188	20240605	170200	33604988	999	999	999	999	0
189	20240605	170100	33604988	999	999	999	999	0
190	20240605	170000	33604988	999	999	999	999	0
191	20240605	165900	33604988	999	999	999	999	0
192	20240605	165800	33604988	999	999	999	999	0
193	20240605	165700	33604988	999	999	999	999	0
194	20240605	165600	33604988	999	999	999	999	0
195	20240605	165500	33604988	999	999	999	999	0
196	20240605	165400	33604988	999	999	999	999	0
197	20240605	165300	33604988	999	999	999	999	0
198	20240605	165200	33604988	999	999	999	999	0
199	20240605	165100	33604988	999	999	999	999	0
200	20240605	165000	33604988	999	999	999	999	0
201	20240605	164900	33604988	999	999	999	999	0
202	20240605	164800	33604988	999	999	999	999	0
203	20240605	164700	33604988	999	999	999	999	0
204	20240605	164600	33604988	999	999	999	999	0
205	20240605	164500	33604988	999	999	999	999	0
206	20240605	164400	33604988	999	999	999	999	0
207	20240605	164300	33604988	999	999	999	999	0
208	20240605	164200	33604988	999	999	999	999	0
209	20240605	164100	33604988	999	999	999	999	0
210	20240605	164000	33604988	999	999	999	999	0
211	20240605	163900	33604988	999	999	999	999	0
212	20240605	163800	33604988	999	999	999	999	424
213	20240605	163700	33604988	999	999	999	999	0
214	20240605	163600	33604988	999	999	999	999	0
215	20240605	163500	33604988	999	999	999	999	0
216	20240605	163400	33604988	999	999	999	999	0
217	20240605	163300	33604988	999	999	999	999	0
218	20240605	163200	33604988	999	999	999	999	0
219	20240605	163100	33604988	999	999	999	999	0
220	20240605	163000	33604988	999	999	999	999	0
221	20240605	162900	33604988	999	999	999	999	0
222	20240605	162800	33604988	999	999	999	999	0
223	20240605	162700	33604988	999	999	999	999	0
224	20240605	162600	33604988	999	999	999	999	0
225	20240605	162500	33604988	999	999	999	999	0
226	20240605	162400	33604988	999	999	999	999	0
227	20240605	162300	33604988	999	999	999	999	0
228	20240605	162200	33604988	999	999	999	999	0
229	20240605	162100	33604988	999	999	999	999	0
230	20240605	162000	33604988	999	999	999	999	0
231	20240605	161900	33604988	999	999	999	999	0
232	20240605	161800	33604988	999	999	999	999	0
233	20240605	161700	33604988	999	999	999	999	0
234	20240605	161600	33604988	999	999	999	999	0
235	20240605	161500	33604988	999	999	999	999	0
236	20240605	161400	33604988	999	999	999	999	0
237	20240605	161300	33604988	999	999	999	999	0
238	20240605	161200	33604988	999	999	999	999	0
239	20240605	161100	33604988	999	999	999	999	0
240	20240605	161000	33604988	999	999	999	999	0
241	20240605	160900	33604988	999	999	999	999	0
242	20240605	160800	33604988	999	999	999	999	424
243	20240605	160700	33604988	999	999	999	999	0
244	20240605	160600	33604988	999	999	999	999	0
245	20240605	160500	33604988	999	999	999	999	0
246	20240605	160400	33604988	999	999	999	999	0
247	20240605	160300	33604988	999	999	999	999	0
248	20240605	160200	33604988	999	999	999	999	0
249	20240605	160100	33604988	999	999	999	999	0
250	20240605	160000	33604988	999	999	999	999	0
251	20240605	155900	33604988	999	999	999	999	0
252	20240605	155800	33604988	999	999	999	999	0
253	20240605	155700	33604988	999	999	999	999	0
254	20240605	155600	33604988	999	999	999	999	0
255	20240605	155500	33604988	999	999	999	999	0
256	20240605	155400	33604988	999	999	999	999	0
257	20240605	155300	33604988	999	999	999	999	0
258	20240605	155200	33604988	999	999	999	999	0
259	20240605	155100	33604988	999	999	999	999	0
260	20240605	155000	33604988	999	999	999	999	0
261	20240605	154900	33604988	999	999	999	999	0
262	20240605	154800	33604988	999	999	999	999	0
263	20240605	154700	33604988	999	999	999	999	0
264	20240605	154600	33604988	999	999	999	999	0
265	20240605	154500	33604988	999	999	999	999	0
266	20240605	154400	33604988	999	999	999	999	0
267	20240605	154300	33604988	999	999	999	999	0
268	20240605	154200	33604988	999	999	999	999	0
269	20240605	154100	33604988	999	999	999	999	0
270	20240605	154000	33604988	999	999	999	999	0
271	20240605	153900	33604988	999	999	999	999	0
272	20240605	153800	33604988	999	999	999	999	424
273	20240605	153700	33604988	999	999	999	999	0
274	20240605	153600	33604988	999	999	999	999	0
275	20240605	153500	33604988	999	999	999	999	0
276	20240605	153400	33604988	999	999	999	999	0
277	20240605	153300	33604988	999	999	999	999	0
278	20240605	153200	33604988	999	999	999	999	0
279	20240605	153100	33604988	999	999	999	999	0
280	20240605	153000	33604988	999	999	999	999	424
281	20240605	152900	33181412	998	998	998	998	0
282	20240605	152800	33181412	998	998	998	998	0
283	20240605	152700	33181412	998	998	998	998	0
284	20240605	152600	33181412	998	998	998	998	0
285	20240605	152500	33181412	998	998	998	998	0
286	20240605	152400	33181412	998	998	998	998	0
287	20240605	152300	33181412	998	998	998	998	0
288	20240605	152200	33181412	998	998	998	998	0
289	20240605	152100	33181412	998	998	998	998	0
290	20240605	152000	33181412	998	998	998	998	0
291	20240605	151900	33181412	998	998	998	998	1
292	20240605	151800	33180414	999	999	999	999	0
293	20240605	151700	33180414	999	997	999	997	503
294	20240605	151600	32678917	999	999	999	999	0
295	20240605	151500	32678917	999	999	999	999	14
296	20240605	151400	32664931	999	998	999	998	6
297	20240605	151300	32658940	999	998	999	998	98
298	20240605	151200	32561130	998	997	998	997	989
299	20240605	151100	31575094	998	998	998	998	5
300	20240605	151000	31570104	999	999	999	999	0
301	20240605	150900	31570104	999	998	999	998	148
302	20240605	150800	31422397	998	998	998	998	0
303	20240605	150700	31422397	998	998	999	998	287
304	20240605	150600	31135969	999	999	999	999	0
305	20240605	150500	31135969	999	999	999	999	0
306	20240605	150400	31135969	999	999	999	999	0
307	20240605	150300	31135969	999	999	999	999	0
308	20240605	150200	31135969	999	999	999	999	0
309	20240605	150100	31135969	999	999	999	999	0
310	20240605	150000	31135969	999	999	999	999	0
311	20240605	145900	31135969	999	999	999	999	0
312	20240605	145800	31135969	999	999	999	999	0
313	20240605	145700	31135969	999	999	999	999	0
314	20240605	145600	31135969	999	999	999	999	0
315	20240605	145500	31135969	999	999	999	999	0
316	20240605	145400	31135969	999	999	999	999	20
317	20240605	145300	31115989	999	999	999	999	0
318	20240605	145200	31115989	999	999	999	999	20
319	20240605	145100	31096009	999	999	999	999	0
320	20240605	145000	31096009	999	999	999	999	0
321	20240605	144900	31096009	999	999	999	999	0
322	20240605	144800	31096009	999	999	999	999	0
323	20240605	144700	31096009	999	999	999	999	0
324	20240605	144600	31096009	999	999	999	999	0
325	20240605	144500	31096009	999	999	999	999	0
326	20240605	144400	31096009	999	999	999	999	0
327	20240605	144300	31096009	999	999	999	999	0
328	20240605	144200	31096009	999	999	999	999	0
329	20240605	144100	31096009	999	999	999	999	0
330	20240605	144000	31096009	999	999	999	999	20
331	20240605	143900	31076029	999	999	999	999	0
332	20240605	143800	31076029	999	999	999	999	0
333	20240605	143700	31076029	999	999	999	999	101
334	20240605	143600	30975130	999	999	999	999	0
335	20240605	143500	30975130	999	999	999	999	200
336	20240605	143400	30775330	999	999	999	999	0
337	20240605	143300	30775330	999	999	999	999	10
338	20240605	143200	30765340	999	999	999	999	150
339	20240605	143100	30615490	1000	1000	1000	1000	0
340	20240605	143000	30615490	1000	1000	1000	1000	3
341	20240605	142900	30612490	999	1000	1000	999	4
342	20240605	142800	30608491	999	999	999	999	10
343	20240605	142700	30598501	1000	1000	1000	1000	0
344	20240605	142600	30598501	1000	1000	1000	1000	5
345	20240605	142500	30593501	1000	1000	1000	1000	0
346	20240605	142400	30593501	1000	1000	1000	1000	0
347	20240605	142300	30593501	1000	1000	1000	1000	0
348	20240605	142200	30593501	1000	999	1000	999	633
349	20240605	142100	29961131	999	999	999	999	1
350	20240605	142000	29960132	999	999	999	999	0
351	20240605	141900	29960132	999	999	999	999	0
352	20240605	141800	29960132	999	999	999	999	20
353	20240605	141700	29940152	999	999	999	999	0
354	20240605	141600	29940152	999	999	999	999	0
355	20240605	141500	29940152	999	999	999	999	0
356	20240605	141400	29940152	999	999	999	999	0
357	20240605	141300	29940152	999	999	999	999	979
358	20240605	141200	28962131	999	999	999	999	800
359	20240605	141100	28162931	999	999	999	999	0
360	20240605	141000	28162931	999	999	999	999	0
361	20240605	140900	28162931	999	999	999	999	0
362	20240605	140800	28162931	999	999	999	999	0
363	20240605	140700	28162931	999	999	999	999	0
364	20240605	140600	28162931	999	999	999	999	0
365	20240605	140500	28162931	999	999	999	999	0
366	20240605	140400	28162931	999	999	999	999	0
367	20240605	140300	28162931	999	999	999	999	2
368	20240605	140200	28160933	998	998	998	998	0
369	20240605	140100	28160933	998	998	998	998	200
370	20240605	140000	27961333	999	999	999	999	0
371	20240605	135900	27961333	999	999	999	999	0
372	20240605	135800	27961333	999	999	999	999	1
373	20240605	135700	27960334	999	999	999	999	0
374	20240605	135600	27960334	999	999	999	999	0
375	20240605	135500	27960334	999	999	999	999	0
376	20240605	135400	27960334	999	999	999	999	0
377	20240605	135300	27960334	999	999	999	999	0
378	20240605	135200	27960334	999	999	999	999	100
379	20240605	135100	27860434	999	999	999	999	0
380	20240605	135000	27860434	999	999	999	999	0
381	20240605	134900	27860434	999	999	999	999	0
382	20240605	134800	27860434	999	999	999	999	0
383	20240605	134700	27860434	999	999	999	999	0
384	20240605	134600	27860434	999	999	999	999	4
385	20240605	134500	27856438	999	999	999	999	0
386	20240605	134400	27856438	999	999	999	999	0
387	20240605	134300	27856438	999	999	999	999	0
388	20240605	134200	27856438	999	999	999	999	0
389	20240605	134100	27856438	999	999	999	999	0
390	20240605	134000	27856438	999	999	999	999	0
391	20240605	133900	27856438	999	999	999	999	0
392	20240605	133800	27856438	999	999	999	999	1
393	20240605	133700	27855439	999	999	999	999	0
394	20240605	133600	27855439	999	999	999	999	0
395	20240605	133500	27855439	999	999	999	999	0
396	20240605	133400	27855439	999	999	999	999	0
397	20240605	133300	27855439	999	999	999	999	0
398	20240605	133200	27855439	999	999	999	999	0
399	20240605	133100	27855439	999	999	999	999	0
400	20240605	133000	27855439	999	999	999	999	0
401	20240605	132900	27855439	999	999	999	999	0
402	20240605	132800	27855439	999	999	999	999	0
403	20240605	132700	27855439	999	999	999	999	0
404	20240605	132600	27855439	999	999	999	999	0
405	20240605	132500	27855439	999	999	999	999	0
406	20240605	132400	27855439	999	999	999	999	0
407	20240605	132300	27855439	999	999	999	999	0
408	20240605	132200	27855439	999	999	999	999	0
409	20240605	132100	27855439	999	999	999	999	0
410	20240605	132000	27855439	999	999	999	999	0
411	20240605	131900	27855439	999	999	999	999	0
412	20240605	131800	27855439	999	999	999	999	0
413	20240605	131700	27855439	999	999	999	999	0
414	20240605	131600	27855439	999	999	999	999	1940
415	20240605	131500	25917379	999	999	999	999	10
416	20240605	131400	25907389	999	999	999	999	50
417	20240605	131300	25857439	1000	1000	1000	1000	0
418	20240605	131200	25857439	1000	1000	1000	1000	0
419	20240605	131100	25857439	1000	1000	1000	1000	0
420	20240605	131000	25857439	1000	1000	1000	1000	0
421	20240605	130900	25857439	1000	1000	1000	1000	0
422	20240605	130800	25857439	1000	1000	1000	1000	0
423	20240605	130700	25857439	1000	1000	1000	1000	0
424	20240605	130600	25857439	1000	999	1000	999	57
425	20240605	130500	25800494	1000	1000	1000	1000	0
426	20240605	130400	25800494	1000	999	1000	999	48
427	20240605	130300	25752539	999	999	999	999	0
428	20240605	130200	25752539	999	999	999	999	0
429	20240605	130100	25752539	999	999	999	999	0
430	20240605	130000	25752539	999	999	999	999	0
431	20240605	125900	25752539	999	1000	1000	999	73
432	20240605	125800	25679610	999	999	999	999	10
433	20240605	125700	25669620	1000	1000	1000	1000	99
434	20240605	125600	25570620	1000	999	1000	999	809
435	20240605	125500	24761634	1000	1000	1000	1000	0
436	20240605	125400	24761634	1000	1000	1000	1000	0
437	20240605	125300	24761634	1000	1000	1000	1000	0
438	20240605	125200	24761634	1000	1000	1000	1000	0
439	20240605	125100	24761634	1000	1000	1000	1000	0
440	20240605	125000	24761634	1000	1000	1000	1000	0
441	20240605	124900	24761634	1000	1000	1000	1000	0
442	20240605	124800	24761634	1000	1000	1000	1000	0
443	20240605	124700	24761634	1000	999	1000	999	6
444	20240605	124600	24755639	999	999	999	999	0
445	20240605	124500	24755639	999	999	999	999	5
446	20240605	124400	24750644	1000	1000	1000	1000	0
447	20240605	124300	24750644	1000	1000	1000	1000	0
448	20240605	124200	24750644	1000	1000	1000	1000	0
449	20240605	124100	24750644	1000	999	1000	999	75
450	20240605	124000	24675717	999	999	999	999	0
451	20240605	123900	24675717	999	999	999	999	3
452	20240605	123800	24672720	998	998	998	998	200
453	20240605	123700	24473120	1000	1000	1000	1000	0
454	20240605	123600	24473120	1000	1000	1000	1000	0
455	20240605	123500	24473120	1000	1000	1000	1000	0
456	20240605	123400	24473120	1000	1000	1000	1000	0
457	20240605	123300	24473120	1000	1000	1000	1000	0
458	20240605	123200	24473120	1000	1000	1000	1000	0
459	20240605	123100	24473120	1000	1000	1000	1000	0
460	20240605	123000	24473120	1000	1000	1000	1000	0
461	20240605	122900	24473120	1000	999	1000	999	630
462	20240605	122800	23843748	999	999	999	999	10
463	20240605	122700	23833758	1000	1000	1000	1000	0
464	20240605	122600	23833758	1000	1000	1000	1000	2
465	20240605	122500	23831758	999	999	999	999	0
466	20240605	122400	23831758	999	999	1000	999	1665
467	20240605	122300	22168421	999	999	999	999	0
468	20240605	122200	22168421	999	999	999	999	0
469	20240605	122100	22168421	999	999	999	999	1
470	20240605	122000	22167422	998	998	998	998	1
471	20240605	121900	22166424	999	999	999	999	0
472	20240605	121800	22166424	999	999	999	999	0
473	20240605	121700	22166424	999	999	999	999	0
474	20240605	121600	22166424	999	998	999	998	802
475	20240605	121500	21366026	999	999	999	999	0
476	20240605	121400	21366026	999	999	999	999	0
477	20240605	121300	21366026	999	999	999	999	0
478	20240605	121200	21366026	999	999	999	999	0
479	20240605	121100	21366026	999	999	999	999	0
480	20240605	121000	21366026	999	999	999	999	0
481	20240605	120900	21366026	999	998	999	998	61
482	20240605	120800	21305147	998	998	998	998	2
483	20240605	120700	21303151	999	999	999	999	0
484	20240605	120600	21303151	999	999	999	999	0
485	20240605	120500	21303151	999	999	999	999	0
486	20240605	120400	21303151	999	999	999	999	0
487	20240605	120300	21303151	999	999	999	999	0
488	20240605	120200	21303151	999	999	999	999	0
489	20240605	120100	21303151	999	999	999	999	0
490	20240605	120000	21303151	999	999	999	999	50
491	20240605	115900	21253201	999	999	999	999	0
492	20240605	115800	21253201	999	999	999	999	0
493	20240605	115700	21253201	999	999	999	999	16
494	20240605	115600	21237217	999	999	999	999	10
495	20240605	115500	21227227	999	999	999	999	80
496	20240605	115400	21147307	999	999	999	999	0
497	20240605	115300	21147307	999	999	999	999	0
498	20240605	115200	21147307	999	999	999	999	0
499	20240605	115100	21147307	999	999	999	999	0
500	20240605	115000	21147307	999	999	999	999	0
501	20240605	114900	21147307	999	999	999	999	0
502	20240605	114800	21147307	999	999	999	999	0
503	20240605	114700	21147307	999	999	999	999	0
504	20240605	114600	21147307	999	999	999	999	0
505	20240605	114500	21147307	999	999	999	999	0
506	20240605	114400	21147307	999	999	999	999	0
507	20240605	114300	21147307	999	999	999	999	0
508	20240605	114200	21147307	999	999	999	999	2
509	20240605	114100	21145309	999	999	999	999	0
510	20240605	114000	21145309	999	999	999	999	2
511	20240605	113900	21143311	998	998	998	998	10
512	20240605	113800	21133331	998	998	998	998	0
513	20240605	113700	21133331	998	998	998	998	0
514	20240605	113600	21133331	998	998	998	998	0
515	20240605	113500	21133331	998	998	998	998	200
516	20240605	113400	20933731	999	999	999	999	1448
517	20240605	113300	19487179	999	999	999	999	0
518	20240605	113200	19487179	999	998	999	998	1714
519	20240605	113100	17774903	999	999	999	999	0
520	20240605	113000	17774903	999	999	999	999	1
521	20240605	112900	17773904	999	998	999	998	111
522	20240605	112800	17663124	998	998	998	998	0
523	20240605	112700	17663124	998	998	998	998	40
524	20240605	112600	17623204	999	999	999	999	0
525	20240605	112500	17623204	999	999	999	999	0
526	20240605	112400	17623204	999	999	999	999	0
527	20240605	112300	17623204	999	999	999	999	62
528	20240605	112200	17561266	999	999	999	999	0
529	20240605	112100	17561266	999	999	999	999	0
530	20240605	112000	17561266	999	999	999	999	55
531	20240605	111900	17506321	999	999	999	999	0
532	20240605	111800	17506321	999	999	999	999	0
533	20240605	111700	17506321	999	999	999	999	0
534	20240605	111600	17506321	999	999	999	999	4
535	20240605	111500	17502325	999	998	999	998	6
536	20240605	111400	17496335	999	999	999	999	0
537	20240605	111300	17496335	999	998	999	998	12
538	20240605	111200	17484357	999	999	999	999	0
539	20240605	111100	17484357	999	999	999	999	0
540	20240605	111000	17484357	999	999	999	999	0
541	20240605	110900	17484357	999	999	999	999	0
542	20240605	110800	17484357	999	999	999	999	0
543	20240605	110700	17484357	999	999	999	999	0
544	20240605	110600	17484357	999	999	999	999	0
545	20240605	110500	17484357	999	999	999	999	2
546	20240605	110400	17482359	998	998	998	998	10
547	20240605	110300	17472379	999	999	999	999	0
548	20240605	110200	17472379	999	999	999	999	0
549	20240605	110100	17472379	999	998	999	998	119
550	20240605	110000	17353615	998	998	998	998	4
551	20240605	105900	17349623	998	998	998	998	10
552	20240605	105800	17339643	998	998	998	998	409
553	20240605	105700	16931461	999	999	999	999	5
554	20240605	105600	16926466	999	998	999	998	896
555	20240605	105500	16032246	999	998	999	998	170
556	20240605	105400	15862584	999	999	999	999	0
557	20240605	105300	15862584	999	999	999	999	0
558	20240605	105200	15862584	999	999	999	999	0
559	20240605	105100	15862584	999	999	999	999	0
560	20240605	105000	15862584	999	999	999	999	0
561	20240605	104900	15862584	999	999	999	999	80
562	20240605	104800	15782664	999	999	999	999	0
563	20240605	104700	15782664	999	999	999	999	0
564	20240605	104600	15782664	999	999	999	999	0
565	20240605	104500	15782664	999	999	999	999	0
566	20240605	104400	15782664	999	999	999	999	2
567	20240605	104300	15780666	998	998	998	998	0
568	20240605	104200	15780666	998	998	998	998	0
569	20240605	104100	15780666	998	998	998	998	5
570	20240605	104000	15775676	999	999	999	999	0
571	20240605	103900	15775676	999	999	999	999	0
572	20240605	103800	15775676	999	999	999	999	3
573	20240605	103700	15772679	998	998	998	998	501
574	20240605	103600	15272681	999	999	999	999	0
575	20240605	103500	15272681	999	999	999	999	0
576	20240605	103400	15272681	999	999	999	999	0
577	20240605	103300	15272681	999	999	999	999	0
578	20240605	103200	15272681	999	999	999	999	0
579	20240605	103100	15272681	999	999	999	999	0
580	20240605	103000	15272681	999	999	999	999	6
581	20240605	102900	15266687	999	999	999	999	0
582	20240605	102800	15266687	999	999	999	999	20
583	20240605	102700	15246707	1000	1000	1000	1000	0
584	20240605	102600	15246707	1000	999	1000	999	2669
585	20240605	102500	12578364	999	999	999	999	0
586	20240605	102400	12578364	999	999	999	999	0
587	20240605	102300	12578364	999	999	999	999	1
588	20240605	102200	12577365	999	999	999	999	0
589	20240605	102100	12577365	999	999	999	999	0
590	20240605	102000	12577365	999	999	999	999	0
591	20240605	101900	12577365	999	999	999	999	0
592	20240605	101800	12577365	999	999	999	999	0
593	20240605	101700	12577365	999	999	999	999	0
594	20240605	101600	12577365	999	999	999	999	0
595	20240605	101500	12577365	999	999	999	999	0
596	20240605	101400	12577365	999	999	999	999	0
597	20240605	101300	12577365	999	999	999	999	0
598	20240605	101200	12577365	999	997	999	997	802
599	20240605	101100	11777767	999	997	999	997	12
600	20240605	101000	11765799	997	999	999	997	38
601	20240605	100900	11727909	997	998	998	997	5
602	20240605	100800	11722923	999	999	999	999	0
603	20240605	100700	11722923	999	999	999	999	0
604	20240605	100600	11722923	999	998	999	997	7
605	20240605	100500	11715937	999	999	999	999	1
606	20240605	100400	11714938	999	999	999	999	0
607	20240605	100300	11714938	999	999	999	999	0
608	20240605	100200	11714938	999	999	999	999	11
609	20240605	100100	11703949	999	999	999	999	0
610	20240605	100000	11703949	999	999	999	999	300
611	20240605	095900	11404249	999	999	999	999	0
612	20240605	095800	11404249	999	999	999	998	174
613	20240605	095700	11230438	998	999	999	998	2
614	20240605	095600	11228441	999	999	999	999	32
615	20240605	095500	11196473	999	999	999	999	3
616	20240605	095400	11193476	999	999	999	999	0
617	20240605	095300	11193476	999	999	999	999	0
618	20240605	095200	11193476	999	998	999	998	27
619	20240605	095100	11166529	998	998	998	998	2
620	20240605	095000	11164533	999	999	999	999	50
621	20240605	094900	11114583	999	999	999	999	0
622	20240605	094800	11114583	999	999	999	999	10
623	20240605	094700	11104593	999	999	999	999	0
624	20240605	094600	11104593	999	999	999	999	4000
625	20240605	094500	7108593	999	999	999	999	0
626	20240605	094400	7108593	999	999	999	999	0
627	20240605	094300	7108593	999	998	999	998	1002
628	20240605	094200	6108595	998	998	998	998	0
629	20240605	094100	6108595	998	997	998	997	20
630	20240605	094000	6088645	998	998	998	998	109
631	20240605	093900	5979863	998	998	998	998	12
632	20240605	093800	5967887	999	999	999	999	0
633	20240605	093700	5967887	999	999	999	999	0
634	20240605	093600	5967887	999	999	999	999	1
635	20240605	093500	5966888	999	999	999	999	0
636	20240605	093400	5966888	999	999	999	999	2
637	20240605	093300	5964890	999	999	999	999	3
638	20240605	093200	5961893	998	1000	1000	998	993
639	20240605	093100	4968898	1000	999	1000	999	1000
640	20240605	093000	3969270	1000	1000	1000	1000	0
641	20240605	092900	3969270	1000	1000	1000	1000	0
642	20240605	092800	3969270	1000	1000	1000	1000	0
643	20240605	092700	3969270	1000	1000	1000	1000	0
644	20240605	092600	3969270	1000	999	1000	999	588
645	20240605	092500	3381856	1000	999	1000	999	418
646	20240605	092400	2964272	998	998	998	998	4
647	20240605	092300	2960280	1000	997	1000	997	1024
648	20240605	092200	1938343	995	995	995	995	106
649	20240605	092100	1832873	996	996	996	996	0
650	20240605	092000	1832873	996	996	996	996	1000
651	20240605	091900	836873	996	996	996	996	1
652	20240605	091800	835877	997	997	997	992	24
653	20240605	091700	811974	994	997	997	994	5
654	20240605	091600	806995	993	997	997	993	5
655	20240605	091500	802018	993	993	993	993	62
656	20240605	091400	740452	994	994	994	994	10
657	20240605	091300	730512	994	994	994	994	1
658	20240605	091200	729518	997	997	997	997	0
659	20240605	091100	729518	997	997	997	997	0
660	20240605	091000	729518	997	997	997	997	0
661	20240605	090900	729518	997	997	997	997	0
662	20240605	090800	729518	997	997	997	997	2
663	20240605	090700	727524	993	993	993	993	252
664	20240605	090600	477288	994	994	994	994	68
665	20240605	090500	409696	994	994	994	994	360
666	20240605	090400	51856	1000	1000	1000	1000	0
667	20240605	090300	51856	1000	1000	1000	1000	2
668	20240605	090200	49856	994	994	994	994	0
669	20240605	090100	49856	994	994	994	994	0
670	20240605	090000	49856	994	1000	1000	994	50