KissMeData/288490/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	210500	20994376	106	106	106	106	1005
3	20240605	210400	20994376	106	106	106	106	0
4	20240605	210300	20994376	106	106	106	106	0
5	20240605	210200	20994376	106	106	106	106	0
6	20240605	210100	20994376	106	106	106	106	0
7	20240605	210000	20994376	106	106	106	106	0
8	20240605	205900	20994376	106	106	106	106	0
9	20240605	205800	20994376	106	106	106	106	0
10	20240605	205700	20994376	106	106	106	106	0
11	20240605	205600	20994376	106	106	106	106	0
12	20240605	205500	20994376	106	106	106	106	0
13	20240605	205400	20994376	106	106	106	106	0
14	20240605	205300	20994376	106	106	106	106	0
15	20240605	205200	20994376	106	106	106	106	0
16	20240605	205100	20994376	106	106	106	106	0
17	20240605	205000	20994376	106	106	106	106	0
18	20240605	204900	20994376	106	106	106	106	0
19	20240605	204800	20994376	106	106	106	106	0
20	20240605	204700	20994376	106	106	106	106	0
21	20240605	204600	20994376	106	106	106	106	0
22	20240605	204500	20994376	106	106	106	106	0
23	20240605	204400	20994376	106	106	106	106	0
24	20240605	204300	20994376	106	106	106	106	0
25	20240605	204200	20994376	106	106	106	106	0
26	20240605	204100	20994376	106	106	106	106	0
27	20240605	204000	20994376	106	106	106	106	0
28	20240605	203900	20994376	106	106	106	106	0
29	20240605	203800	20994376	106	106	106	106	0
30	20240605	203700	20994376	106	106	106	106	0
31	20240605	203600	20994376	106	106	106	106	0
32	20240605	203500	20994376	106	106	106	106	1005
33	20240605	203400	20994376	106	106	106	106	0
34	20240605	203300	20994376	106	106	106	106	0
35	20240605	203200	20994376	106	106	106	106	0
36	20240605	203100	20994376	106	106	106	106	0
37	20240605	203000	20994376	106	106	106	106	0
38	20240605	202900	20994376	106	106	106	106	0
39	20240605	202800	20994376	106	106	106	106	0
40	20240605	202700	20994376	106	106	106	106	0
41	20240605	202600	20994376	106	106	106	106	0
42	20240605	202500	20994376	106	106	106	106	0
43	20240605	202400	20994376	106	106	106	106	0
44	20240605	202300	20994376	106	106	106	106	0
45	20240605	202200	20994376	106	106	106	106	0
46	20240605	202100	20994376	106	106	106	106	0
47	20240605	202000	20994376	106	106	106	106	0
48	20240605	201900	20994376	106	106	106	106	0
49	20240605	201800	20994376	106	106	106	106	0
50	20240605	201700	20994376	106	106	106	106	0
51	20240605	201600	20994376	106	106	106	106	0
52	20240605	201500	20994376	106	106	106	106	0
53	20240605	201400	20994376	106	106	106	106	0
54	20240605	201300	20994376	106	106	106	106	0
55	20240605	201200	20994376	106	106	106	106	0
56	20240605	201100	20994376	106	106	106	106	0
57	20240605	201000	20994376	106	106	106	106	0
58	20240605	200900	20994376	106	106	106	106	0
59	20240605	200800	20994376	106	106	106	106	0
60	20240605	200700	20994376	106	106	106	106	0
61	20240605	200600	20994376	106	106	106	106	0
62	20240605	200500	20994376	106	106	106	106	1005
63	20240605	200400	20994376	106	106	106	106	0
64	20240605	200300	20994376	106	106	106	106	0
65	20240605	200200	20994376	106	106	106	106	0
66	20240605	200100	20994376	106	106	106	106	0
67	20240605	200000	20994376	106	106	106	106	0
68	20240605	195900	20994376	106	106	106	106	0
69	20240605	195800	20994376	106	106	106	106	0
70	20240605	195700	20994376	106	106	106	106	0
71	20240605	195600	20994376	106	106	106	106	0
72	20240605	195500	20994376	106	106	106	106	0
73	20240605	195400	20994376	106	106	106	106	0
74	20240605	195300	20994376	106	106	106	106	0
75	20240605	195200	20994376	106	106	106	106	0
76	20240605	195100	20994376	106	106	106	106	0
77	20240605	195000	20994376	106	106	106	106	0
78	20240605	194900	20994376	106	106	106	106	0
79	20240605	194800	20994376	106	106	106	106	0
80	20240605	194700	20994376	106	106	106	106	0
81	20240605	194600	20994376	106	106	106	106	0
82	20240605	194500	20994376	106	106	106	106	0
83	20240605	194400	20994376	106	106	106	106	0
84	20240605	194300	20994376	106	106	106	106	0
85	20240605	194200	20994376	106	106	106	106	0
86	20240605	194100	20994376	106	106	106	106	0
87	20240605	194000	20994376	106	106	106	106	0
88	20240605	193900	20994376	106	106	106	106	0
89	20240605	193800	20994376	106	106	106	106	0
90	20240605	193700	20994376	106	106	106	106	0
91	20240605	193600	20994376	106	106	106	106	0
92	20240605	193500	20994376	106	106	106	106	1005
93	20240605	193400	20994376	106	106	106	106	0
94	20240605	193300	20994376	106	106	106	106	0
95	20240605	193200	20994376	106	106	106	106	0
96	20240605	193100	20994376	106	106	106	106	0
97	20240605	193000	20994376	106	106	106	106	0
98	20240605	192900	20994376	106	106	106	106	0
99	20240605	192800	20994376	106	106	106	106	0
100	20240605	192700	20994376	106	106	106	106	0
101	20240605	192600	20994376	106	106	106	106	0
102	20240605	192500	20994376	106	106	106	106	0
103	20240605	192400	20994376	106	106	106	106	0
104	20240605	192300	20994376	106	106	106	106	0
105	20240605	192200	20994376	106	106	106	106	0
106	20240605	192100	20994376	106	106	106	106	0
107	20240605	192000	20994376	106	106	106	106	0
108	20240605	191900	20994376	106	106	106	106	0
109	20240605	191800	20994376	106	106	106	106	0
110	20240605	191700	20994376	106	106	106	106	0
111	20240605	191600	20994376	106	106	106	106	0
112	20240605	191500	20994376	106	106	106	106	0
113	20240605	191400	20994376	106	106	106	106	0
114	20240605	191300	20994376	106	106	106	106	0
115	20240605	191200	20994376	106	106	106	106	0
116	20240605	191100	20994376	106	106	106	106	0
117	20240605	191000	20994376	106	106	106	106	0
118	20240605	190900	20994376	106	106	106	106	0
119	20240605	190800	20994376	106	106	106	106	0
120	20240605	190700	20994376	106	106	106	106	0
121	20240605	190600	20994376	106	106	106	106	0
122	20240605	190500	20994376	106	106	106	106	1005
123	20240605	190400	20994376	106	106	106	106	0
124	20240605	190300	20994376	106	106	106	106	0
125	20240605	190200	20994376	106	106	106	106	0
126	20240605	190100	20994376	106	106	106	106	0
127	20240605	190000	20994376	106	106	106	106	0
128	20240605	185900	20994376	106	106	106	106	0
129	20240605	185800	20994376	106	106	106	106	0
130	20240605	185700	20994376	106	106	106	106	0
131	20240605	185600	20994376	106	106	106	106	0
132	20240605	185500	20994376	106	106	106	106	0
133	20240605	185400	20994376	106	106	106	106	0
134	20240605	185300	20994376	106	106	106	106	0
135	20240605	185200	20994376	106	106	106	106	0
136	20240605	185100	20994376	106	106	106	106	0
137	20240605	185000	20994376	106	106	106	106	0
138	20240605	184900	20994376	106	106	106	106	0
139	20240605	184800	20994376	106	106	106	106	0
140	20240605	184700	20994376	106	106	106	106	0
141	20240605	184600	20994376	106	106	106	106	0
142	20240605	184500	20994376	106	106	106	106	0
143	20240605	184400	20994376	106	106	106	106	0
144	20240605	184300	20994376	106	106	106	106	0
145	20240605	184200	20994376	106	106	106	106	0
146	20240605	184100	20994376	106	106	106	106	0
147	20240605	184000	20994376	106	106	106	106	0
148	20240605	183900	20994376	106	106	106	106	0
149	20240605	183800	20994376	106	106	106	106	0
150	20240605	183700	20994376	106	106	106	106	0
151	20240605	183600	20994376	106	106	106	106	0
152	20240605	183500	20994376	106	106	106	106	1005
153	20240605	183400	20994376	106	106	106	106	0
154	20240605	183300	20994376	106	106	106	106	0
155	20240605	183200	20994376	106	106	106	106	0
156	20240605	183100	20994376	106	106	106	106	0
157	20240605	183000	20994376	106	106	106	106	0
158	20240605	182900	20994376	106	106	106	106	0
159	20240605	182800	20994376	106	106	106	106	0
160	20240605	182700	20994376	106	106	106	106	0
161	20240605	182600	20994376	106	106	106	106	0
162	20240605	182500	20994376	106	106	106	106	0
163	20240605	182400	20994376	106	106	106	106	0
164	20240605	182300	20994376	106	106	106	106	0
165	20240605	182200	20994376	106	106	106	106	0
166	20240605	182100	20994376	106	106	106	106	0
167	20240605	182000	20994376	106	106	106	106	0
168	20240605	181900	20994376	106	106	106	106	0
169	20240605	181800	20994376	106	106	106	106	0
170	20240605	181700	20994376	106	106	106	106	0
171	20240605	181600	20994376	106	106	106	106	0
172	20240605	181500	20994376	106	106	106	106	0
173	20240605	181400	20994376	106	106	106	106	0
174	20240605	181300	20994376	106	106	106	106	0
175	20240605	181200	20994376	106	106	106	106	0
176	20240605	181100	20994376	106	106	106	106	0
177	20240605	181000	20994376	106	106	106	106	0
178	20240605	180900	20994376	106	106	106	106	0
179	20240605	180800	20994376	106	106	106	106	0
180	20240605	180700	20994376	106	106	106	106	0
181	20240605	180600	20994376	106	106	106	106	0
182	20240605	180500	20994376	106	106	106	106	1005
183	20240605	180400	20994376	106	106	106	106	0
184	20240605	180300	20994376	106	106	106	106	0
185	20240605	180200	20994376	106	106	106	106	0
186	20240605	180100	20994376	106	106	106	106	0
187	20240605	180000	20994376	106	106	106	106	0
188	20240605	175900	20994376	106	106	106	106	0
189	20240605	175800	20994376	106	106	106	106	0
190	20240605	175700	20994376	106	106	106	106	0
191	20240605	175600	20994376	106	106	106	106	0
192	20240605	175500	20994376	106	106	106	106	0
193	20240605	175400	20994376	106	106	106	106	0
194	20240605	175300	20994376	106	106	106	106	0
195	20240605	175200	20994376	106	106	106	106	0
196	20240605	175100	20994376	106	106	106	106	0
197	20240605	175000	20994376	106	106	106	106	0
198	20240605	174900	20994376	106	106	106	106	0
199	20240605	174800	20994376	106	106	106	106	0
200	20240605	174700	20994376	106	106	106	106	0
201	20240605	174600	20994376	106	106	106	106	0
202	20240605	174500	20994376	106	106	106	106	0
203	20240605	174400	20994376	106	106	106	106	0
204	20240605	174300	20994376	106	106	106	106	0
205	20240605	174200	20994376	106	106	106	106	0
206	20240605	174100	20994376	106	106	106	106	0
207	20240605	174000	20994376	106	106	106	106	0
208	20240605	173900	20994376	106	106	106	106	0
209	20240605	173800	20994376	106	106	106	106	0
210	20240605	173700	20994376	106	106	106	106	0
211	20240605	173600	20994376	106	106	106	106	0
212	20240605	173500	20994376	106	106	106	106	1005
213	20240605	173400	20994376	106	106	106	106	0
214	20240605	173300	20994376	106	106	106	106	0
215	20240605	173200	20994376	106	106	106	106	0
216	20240605	173100	20994376	106	106	106	106	0
217	20240605	173000	20994376	106	106	106	106	0
218	20240605	172900	20994376	106	106	106	106	0
219	20240605	172800	20994376	106	106	106	106	0
220	20240605	172700	20994376	106	106	106	106	0
221	20240605	172600	20994376	106	106	106	106	0
222	20240605	172500	20994376	106	106	106	106	0
223	20240605	172400	20994376	106	106	106	106	0
224	20240605	172300	20994376	106	106	106	106	0
225	20240605	172200	20994376	106	106	106	106	0
226	20240605	172100	20994376	106	106	106	106	0
227	20240605	172000	20994376	106	106	106	106	0
228	20240605	171900	20994376	106	106	106	106	0
229	20240605	171800	20994376	106	106	106	106	0
230	20240605	171700	20994376	106	106	106	106	0
231	20240605	171600	20994376	106	106	106	106	0
232	20240605	171500	20994376	106	106	106	106	0
233	20240605	171400	20994376	106	106	106	106	0
234	20240605	171300	20994376	106	106	106	106	0
235	20240605	171200	20994376	106	106	106	106	0
236	20240605	171100	20994376	106	106	106	106	0
237	20240605	171000	20994376	106	106	106	106	0
238	20240605	170900	20994376	106	106	106	106	0
239	20240605	170800	20994376	106	106	106	106	0
240	20240605	170700	20994376	106	106	106	106	0
241	20240605	170600	20994376	106	106	106	106	0
242	20240605	170500	20994376	106	106	106	106	1005
243	20240605	170400	20994376	106	106	106	106	0
244	20240605	170300	20994376	106	106	106	106	0
245	20240605	170200	20994376	106	106	106	106	0
246	20240605	170100	20994376	106	106	106	106	0
247	20240605	170000	20994376	106	106	106	106	0
248	20240605	165900	20994376	106	106	106	106	0
249	20240605	165800	20994376	106	106	106	106	0
250	20240605	165700	20994376	106	106	106	106	0
251	20240605	165600	20994376	106	106	106	106	0
252	20240605	165500	20994376	106	106	106	106	0
253	20240605	165400	20994376	106	106	106	106	0
254	20240605	165300	20994376	106	106	106	106	0
255	20240605	165200	20994376	106	106	106	106	0
256	20240605	165100	20994376	106	106	106	106	0
257	20240605	165000	20994376	106	106	106	106	0
258	20240605	164900	20994376	106	106	106	106	0
259	20240605	164800	20994376	106	106	106	106	0
260	20240605	164700	20994376	106	106	106	106	0
261	20240605	164600	20994376	106	106	106	106	0
262	20240605	164500	20994376	106	106	106	106	0
263	20240605	164400	20994376	106	106	106	106	0
264	20240605	164300	20994376	106	106	106	106	0
265	20240605	164200	20994376	106	106	106	106	0
266	20240605	164100	20994376	106	106	106	106	0
267	20240605	164000	20994376	106	106	106	106	0
268	20240605	163900	20994376	106	106	106	106	0
269	20240605	163800	20994376	106	106	106	106	0
270	20240605	163700	20994376	106	106	106	106	0
271	20240605	163600	20994376	106	106	106	106	0
272	20240605	163500	20994376	106	106	106	106	1005
273	20240605	163400	20994376	106	106	106	106	0
274	20240605	163300	20994376	106	106	106	106	0
275	20240605	163200	20994376	106	106	106	106	0
276	20240605	163100	20994376	106	106	106	106	0
277	20240605	163000	20994376	106	106	106	106	0
278	20240605	162900	20994376	106	106	106	106	0
279	20240605	162800	20994376	106	106	106	106	0
280	20240605	162700	20994376	106	106	106	106	0
281	20240605	162600	20994376	106	106	106	106	0
282	20240605	162500	20994376	106	106	106	106	0
283	20240605	162400	20994376	106	106	106	106	0
284	20240605	162300	20994376	106	106	106	106	0
285	20240605	162200	20994376	106	106	106	106	0
286	20240605	162100	20994376	106	106	106	106	0
287	20240605	162000	20994376	106	106	106	106	0
288	20240605	161900	20994376	106	106	106	106	0
289	20240605	161800	20994376	106	106	106	106	0
290	20240605	161700	20994376	106	106	106	106	0
291	20240605	161600	20994376	106	106	106	106	0
292	20240605	161500	20994376	106	106	106	106	0
293	20240605	161400	20994376	106	106	106	106	0
294	20240605	161300	20994376	106	106	106	106	0
295	20240605	161200	20994376	106	106	106	106	0
296	20240605	161100	20994376	106	106	106	106	0
297	20240605	161000	20994376	106	106	106	106	0
298	20240605	160900	20994376	106	106	106	106	0
299	20240605	160800	20994376	106	106	106	106	0
300	20240605	160700	20994376	106	106	106	106	0
301	20240605	160600	20994376	106	106	106	106	0
302	20240605	160500	20994376	106	106	106	106	1005
303	20240605	160400	20994376	106	106	106	106	0
304	20240605	160300	20994376	106	106	106	106	0
305	20240605	160200	20994376	106	106	106	106	0
306	20240605	160100	20994376	106	106	106	106	0
307	20240605	160000	20994376	106	106	106	106	0
308	20240605	155900	20994376	106	106	106	106	0
309	20240605	155800	20994376	106	106	106	106	0
310	20240605	155700	20994376	106	106	106	106	0
311	20240605	155600	20994376	106	106	106	106	0
312	20240605	155500	20994376	106	106	106	106	0
313	20240605	155400	20994376	106	106	106	106	0
314	20240605	155300	20994376	106	106	106	106	0
315	20240605	155200	20994376	106	106	106	106	0
316	20240605	155100	20994376	106	106	106	106	0
317	20240605	155000	20994376	106	106	106	106	0
318	20240605	154900	20994376	106	106	106	106	0
319	20240605	154800	20994376	106	106	106	106	0
320	20240605	154700	20994376	106	106	106	106	0
321	20240605	154600	20994376	106	106	106	106	0
322	20240605	154500	20994376	106	106	106	106	0
323	20240605	154400	20994376	106	106	106	106	0
324	20240605	154300	20994376	106	106	106	106	0
325	20240605	154200	20994376	106	106	106	106	0
326	20240605	154100	20994376	106	106	106	106	0
327	20240605	154000	20994376	106	106	106	106	0
328	20240605	153900	20994376	106	106	106	106	0
329	20240605	153800	20994376	106	106	106	106	0
330	20240605	153700	20994376	106	106	106	106	0
331	20240605	153600	20994376	106	106	106	106	0
332	20240605	153500	20994376	106	106	106	106	1005
333	20240605	153400	20994376	106	106	106	106	0
334	20240605	153300	20994376	106	106	106	106	0
335	20240605	153200	20994376	106	106	106	106	0
336	20240605	153100	20994376	106	106	106	106	0
337	20240605	153000	20994376	106	106	106	106	1005
338	20240605	152900	20887846	106	106	106	106	0
339	20240605	152800	20887846	106	106	106	106	0
340	20240605	152700	20887846	106	106	106	106	0
341	20240605	152600	20887846	106	106	106	106	0
342	20240605	152500	20887846	106	106	106	106	0
343	20240605	152400	20887846	106	106	106	106	0
344	20240605	152300	20887846	106	106	106	106	0
345	20240605	152200	20887846	106	106	106	106	0
346	20240605	152100	20887846	106	106	106	106	0
347	20240605	152000	20887846	106	106	106	106	0
348	20240605	151900	20887846	106	106	106	106	2000
349	20240605	151800	20675846	107	99	107	99	8041
350	20240605	151700	19874516	99	99	99	99	2000
351	20240605	151600	19676516	94	100	100	94	28729
352	20240605	151500	16916153	100	99	100	99	372
353	20240605	151400	16879324	99	99	99	99	0
354	20240605	151300	16879324	99	99	99	99	0
355	20240605	151200	16879324	99	99	99	99	500
356	20240605	151100	16829824	99	99	99	99	0
357	20240605	151000	16829824	99	99	99	99	500
358	20240605	150900	16780324	99	99	99	99	500
359	20240605	150800	16730824	99	98	99	98	1196
360	20240605	150700	16613016	98	98	98	98	0
361	20240605	150600	16613016	98	99	99	98	2001
362	20240605	150500	16416917	99	99	99	99	5
363	20240605	150400	16416422	100	100	100	100	590
364	20240605	150300	16357422	99	99	99	99	500
365	20240605	150200	16307922	100	100	100	100	0
366	20240605	150100	16307922	100	100	100	100	0
367	20240605	150000	16307922	100	100	100	100	4
368	20240605	145900	16307522	100	101	101	100	1000
369	20240605	145800	16207022	104	104	104	104	500
370	20240605	145700	16155022	100	100	100	100	0
371	20240605	145600	16155022	100	100	100	100	0
372	20240605	145500	16155022	100	100	100	100	0
373	20240605	145400	16155022	100	100	100	100	0
374	20240605	145300	16155022	100	100	100	100	300
375	20240605	145200	16125022	100	100	100	100	0
376	20240605	145100	16125022	100	100	100	100	0
377	20240605	145000	16125022	100	100	100	100	0
378	20240605	144900	16125022	100	100	100	100	0
379	20240605	144800	16125022	100	100	100	100	196
380	20240605	144700	16105422	99	99	99	99	0
381	20240605	144600	16105422	99	103	103	99	13000
382	20240605	144500	14814421	105	105	105	105	0
383	20240605	144400	14814421	105	105	105	105	0
384	20240605	144300	14814421	105	105	105	105	0
385	20240605	144200	14814421	105	105	105	105	0
386	20240605	144100	14814421	105	105	105	105	0
387	20240605	144000	14814421	105	105	105	105	0
388	20240605	143900	14814421	105	105	105	105	0
389	20240605	143800	14814421	105	105	105	105	0
390	20240605	143700	14814421	105	105	105	105	1
391	20240605	143600	14814316	100	100	100	100	0
392	20240605	143500	14814316	100	100	100	100	0
393	20240605	143400	14814316	100	100	100	100	0
394	20240605	143300	14814316	100	100	100	100	0
395	20240605	143200	14814316	100	101	101	100	993
396	20240605	143100	14714522	101	101	101	101	0
397	20240605	143000	14714522	101	101	101	101	0
398	20240605	142900	14714522	101	102	102	101	1000
399	20240605	142800	14613022	105	105	105	105	0
400	20240605	142700	14613022	105	105	105	105	0
401	20240605	142600	14613022	105	105	105	105	1
402	20240605	142500	14612917	99	99	99	99	0
403	20240605	142400	14612917	99	99	99	99	0
404	20240605	142300	14612917	99	99	99	99	0
405	20240605	142200	14612917	99	99	99	99	0
406	20240605	142100	14612917	99	99	99	99	0
407	20240605	142000	14612917	99	102	102	99	1501
408	20240605	141900	14461318	99	99	99	99	0
409	20240605	141800	14461318	99	99	99	99	0
410	20240605	141700	14461318	99	99	99	99	0
411	20240605	141600	14461318	99	99	99	99	0
412	20240605	141500	14461318	99	99	99	99	0
413	20240605	141400	14461318	99	99	99	99	0
414	20240605	141300	14461318	99	99	99	99	0
415	20240605	141200	14461318	99	99	99	99	0
416	20240605	141100	14461318	99	99	99	99	0
417	20240605	141000	14461318	99	99	99	99	0
418	20240605	140900	14461318	99	99	99	99	0
419	20240605	140800	14461318	99	102	102	99	10000
420	20240605	140700	13469818	99	99	99	99	0
421	20240605	140600	13469818	99	99	99	99	0
422	20240605	140500	13469818	99	99	99	99	0
423	20240605	140400	13469818	99	99	99	99	0
424	20240605	140300	13469818	99	99	99	99	0
425	20240605	140200	13469818	99	99	99	99	0
426	20240605	140100	13469818	99	99	99	99	0
427	20240605	140000	13469818	99	99	99	99	0
428	20240605	135900	13469818	99	99	99	99	0
429	20240605	135800	13469818	99	99	99	99	0
430	20240605	135700	13469818	99	99	99	99	0
431	20240605	135600	13469818	99	99	99	99	0
432	20240605	135500	13469818	99	99	99	99	0
433	20240605	135400	13469818	99	99	99	99	0
434	20240605	135300	13469818	99	99	99	99	0
435	20240605	135200	13469818	99	99	99	99	0
436	20240605	135100	13469818	99	99	99	99	0
437	20240605	135000	13469818	99	99	99	99	0
438	20240605	134900	13469818	99	99	99	99	0
439	20240605	134800	13469818	99	99	99	99	0
440	20240605	134700	13469818	99	99	99	99	0
441	20240605	134600	13469818	99	99	99	99	0
442	20240605	134500	13469818	99	99	99	99	0
443	20240605	134400	13469818	99	99	99	99	0
444	20240605	134300	13469818	99	99	99	99	0
445	20240605	134200	13469818	99	99	99	99	0
446	20240605	134100	13469818	99	99	99	99	0
447	20240605	134000	13469818	99	99	99	99	0
448	20240605	133900	13469818	99	99	99	99	0
449	20240605	133800	13469818	99	99	99	99	0
450	20240605	133700	13469818	99	99	99	99	0
451	20240605	133600	13469818	99	99	99	99	0
452	20240605	133500	13469818	99	99	99	99	0
453	20240605	133400	13469818	99	99	99	99	0
454	20240605	133300	13469818	99	102	102	99	2000
455	20240605	133200	13268818	102	102	102	102	500
456	20240605	133100	13217818	105	105	105	105	250
457	20240605	133000	13191568	105	105	105	105	0
458	20240605	132900	13191568	105	105	105	105	0
459	20240605	132800	13191568	105	105	105	105	0
460	20240605	132700	13191568	105	105	105	105	0
461	20240605	132600	13191568	105	105	105	105	0
462	20240605	132500	13191568	105	105	105	105	0
463	20240605	132400	13191568	105	105	105	105	0
464	20240605	132300	13191568	105	105	105	105	0
465	20240605	132200	13191568	105	105	105	105	0
466	20240605	132100	13191568	105	105	105	105	0
467	20240605	132000	13191568	105	105	105	105	0
468	20240605	131900	13191568	105	105	105	105	0
469	20240605	131800	13191568	105	105	105	105	0
470	20240605	131700	13191568	105	105	105	105	0
471	20240605	131600	13191568	105	105	105	105	0
472	20240605	131500	13191568	105	105	105	105	0
473	20240605	131400	13191568	105	105	105	105	0
474	20240605	131300	13191568	105	105	105	105	0
475	20240605	131200	13191568	105	105	105	105	0
476	20240605	131100	13191568	105	105	105	105	0
477	20240605	131000	13191568	105	105	105	105	0
478	20240605	130900	13191568	105	105	105	105	0
479	20240605	130800	13191568	105	105	105	105	0
480	20240605	130700	13191568	105	105	105	105	0
481	20240605	130600	13191568	105	105	105	105	0
482	20240605	130500	13191568	105	105	105	105	0
483	20240605	130400	13191568	105	105	105	105	0
484	20240605	130300	13191568	105	105	105	105	0
485	20240605	130200	13191568	105	105	105	105	0
486	20240605	130100	13191568	105	105	105	105	0
487	20240605	130000	13191568	105	105	105	105	0
488	20240605	125900	13191568	105	105	105	105	0
489	20240605	125800	13191568	105	105	105	105	0
490	20240605	125700	13191568	105	105	105	105	0
491	20240605	125600	13191568	105	105	105	105	0
492	20240605	125500	13191568	105	105	105	105	0
493	20240605	125400	13191568	105	105	105	105	0
494	20240605	125300	13191568	105	105	105	105	0
495	20240605	125200	13191568	105	105	105	105	0
496	20240605	125100	13191568	105	105	105	105	0
497	20240605	125000	13191568	105	105	105	105	0
498	20240605	124900	13191568	105	105	105	105	0
499	20240605	124800	13191568	105	105	105	105	0
500	20240605	124700	13191568	105	105	105	105	0
501	20240605	124600	13191568	105	105	105	105	0
502	20240605	124500	13191568	105	105	105	105	0
503	20240605	124400	13191568	105	105	105	105	0
504	20240605	124300	13191568	105	105	105	105	0
505	20240605	124200	13191568	105	105	105	105	0
506	20240605	124100	13191568	105	105	105	105	0
507	20240605	124000	13191568	105	105	105	105	48
508	20240605	123900	13186528	105	105	105	105	0
509	20240605	123800	13186528	105	105	105	105	0
510	20240605	123700	13186528	105	105	105	105	0
511	20240605	123600	13186528	105	105	105	105	0
512	20240605	123500	13186528	105	105	105	105	0
513	20240605	123400	13186528	105	105	105	105	0
514	20240605	123300	13186528	105	105	105	105	0
515	20240605	123200	13186528	105	105	105	105	0
516	20240605	123100	13186528	105	105	105	105	0
517	20240605	123000	13186528	105	105	105	105	0
518	20240605	122900	13186528	105	105	105	105	0
519	20240605	122800	13186528	105	105	105	105	0
520	20240605	122700	13186528	105	105	105	105	0
521	20240605	122600	13186528	105	105	105	105	0
522	20240605	122500	13186528	105	105	105	105	0
523	20240605	122400	13186528	105	105	105	105	0
524	20240605	122300	13186528	105	105	105	105	0
525	20240605	122200	13186528	105	105	105	105	0
526	20240605	122100	13186528	105	105	105	105	0
527	20240605	122000	13186528	105	105	105	105	0
528	20240605	121900	13186528	105	105	105	105	0
529	20240605	121800	13186528	105	105	105	105	0
530	20240605	121700	13186528	105	105	105	105	0
531	20240605	121600	13186528	105	105	105	105	0
532	20240605	121500	13186528	105	105	105	105	0
533	20240605	121400	13186528	105	105	105	105	0
534	20240605	121300	13186528	105	105	105	105	0
535	20240605	121200	13186528	105	105	105	105	0
536	20240605	121100	13186528	105	105	105	105	0
537	20240605	121000	13186528	105	105	105	105	0
538	20240605	120900	13186528	105	105	105	105	0
539	20240605	120800	13186528	105	105	105	105	0
540	20240605	120700	13186528	105	105	105	105	0
541	20240605	120600	13186528	105	105	105	105	0
542	20240605	120500	13186528	105	105	105	105	0
543	20240605	120400	13186528	105	105	105	105	0
544	20240605	120300	13186528	105	105	105	105	0
545	20240605	120200	13186528	105	105	105	105	0
546	20240605	120100	13186528	105	105	105	105	0
547	20240605	120000	13186528	105	105	105	105	0
548	20240605	115900	13186528	105	105	105	105	0
549	20240605	115800	13186528	105	105	105	105	0
550	20240605	115700	13186528	105	105	105	105	0
551	20240605	115600	13186528	105	100	105	100	1998
552	20240605	115500	12986723	100	100	100	100	0
553	20240605	115400	12986723	100	100	100	100	1
554	20240605	115300	12986623	107	107	107	107	0
555	20240605	115200	12986623	107	107	107	107	0
556	20240605	115100	12986623	107	107	107	107	0
557	20240605	115000	12986623	107	107	107	107	0
558	20240605	114900	12986623	107	107	107	107	0
559	20240605	114800	12986623	107	107	107	107	0
560	20240605	114700	12986623	107	107	107	107	0
561	20240605	114600	12986623	107	107	107	107	0
562	20240605	114500	12986623	107	106	107	106	1998
563	20240605	114400	12774035	100	100	100	100	0
564	20240605	114300	12774035	100	100	100	100	0
565	20240605	114200	12774035	100	100	100	100	0
566	20240605	114100	12774035	100	103	103	100	616
567	20240605	114000	12710590	103	103	103	103	0
568	20240605	113900	12710590	103	103	103	103	0
569	20240605	113800	12710590	103	103	103	103	0
570	20240605	113700	12710590	103	103	103	103	0
571	20240605	113600	12710590	103	103	103	103	0
572	20240605	113500	12710590	103	103	103	103	0
573	20240605	113400	12710590	103	103	103	103	0
574	20240605	113300	12710590	103	103	103	103	0
575	20240605	113200	12710590	103	103	103	103	0
576	20240605	113100	12710590	103	103	103	103	0
577	20240605	113000	12710590	103	103	103	103	0
578	20240605	112900	12710590	103	103	103	103	0
579	20240605	112800	12710590	103	103	103	103	0
580	20240605	112700	12710590	103	103	103	103	0
581	20240605	112600	12710590	103	103	103	103	0
582	20240605	112500	12710590	103	103	103	103	0
583	20240605	112400	12710590	103	103	103	103	0
584	20240605	112300	12710590	103	103	103	103	0
585	20240605	112200	12710590	103	103	103	103	0
586	20240605	112100	12710590	103	103	103	103	0
587	20240605	112000	12710590	103	103	103	103	0
588	20240605	111900	12710590	103	103	103	103	0
589	20240605	111800	12710590	103	103	103	103	0
590	20240605	111700	12710590	103	103	103	103	0
591	20240605	111600	12710590	103	103	103	103	0
592	20240605	111500	12710590	103	103	103	103	0
593	20240605	111400	12710590	103	103	103	103	0
594	20240605	111300	12710590	103	103	103	103	0
595	20240605	111200	12710590	103	103	103	103	0
596	20240605	111100	12710590	103	103	103	103	0
597	20240605	111000	12710590	103	103	103	103	0
598	20240605	110900	12710590	103	100	103	100	1998
599	20240605	110800	12510787	103	103	103	103	0
600	20240605	110700	12510787	103	103	103	103	0
601	20240605	110600	12510787	103	103	103	103	0
602	20240605	110500	12510787	103	103	103	103	0
603	20240605	110400	12510787	103	103	103	103	0
604	20240605	110300	12510787	103	103	103	103	1
605	20240605	110200	12510684	100	100	100	100	0
606	20240605	110100	12510684	100	100	100	100	0
607	20240605	110000	12510684	100	100	100	100	0
608	20240605	105900	12510684	100	100	100	100	0
609	20240605	105800	12510684	100	100	100	100	0
610	20240605	105700	12510684	100	100	100	100	0
611	20240605	105600	12510684	100	100	100	100	9
612	20240605	105500	12509784	100	100	100	100	0
613	20240605	105400	12509784	100	100	100	100	0
614	20240605	105300	12509784	100	100	100	100	0
615	20240605	105200	12509784	100	100	100	100	0
616	20240605	105100	12509784	100	100	100	100	0
617	20240605	105000	12509784	100	100	100	100	0
618	20240605	104900	12509784	100	100	100	100	0
619	20240605	104800	12509784	100	100	100	100	0
620	20240605	104700	12509784	100	100	100	100	0
621	20240605	104600	12509784	100	100	100	100	0
622	20240605	104500	12509784	100	100	100	100	0
623	20240605	104400	12509784	100	100	100	100	1
624	20240605	104300	12509684	96	98	98	96	2000
625	20240605	104200	12314768	100	100	100	100	1
626	20240605	104100	12314668	98	98	98	98	28
627	20240605	104000	12311924	100	100	100	100	0
628	20240605	103900	12311924	100	100	100	100	0
629	20240605	103800	12311924	100	100	100	100	0
630	20240605	103700	12311924	100	100	100	100	1
631	20240605	103600	12311824	98	98	98	98	0
632	20240605	103500	12311824	98	100	100	98	30
633	20240605	103400	12308882	99	99	99	99	0
634	20240605	103300	12308882	99	99	99	99	1000
635	20240605	103200	12209882	100	100	100	100	0
636	20240605	103100	12209882	100	100	100	100	0
637	20240605	103000	12209882	100	100	100	100	0
638	20240605	102900	12209882	100	100	100	100	0
639	20240605	102800	12209882	100	100	100	100	0
640	20240605	102700	12209882	100	100	100	100	0
641	20240605	102600	12209882	100	100	100	100	0
642	20240605	102500	12209882	100	96	100	96	429
643	20240605	102400	12168694	96	96	96	96	8576
644	20240605	102300	11345398	97	101	101	97	997
645	20240605	102200	11248685	97	97	97	97	0
646	20240605	102100	11248685	97	97	97	97	4
647	20240605	102000	11248297	96	96	96	96	0
648	20240605	101900	11248297	96	96	96	96	0
649	20240605	101800	11248297	96	97	97	96	4001
650	20240605	101700	10860960	96	96	96	96	0
651	20240605	101600	10860960	96	96	96	96	0
652	20240605	101500	10860960	96	96	96	96	0
653	20240605	101400	10860960	96	96	96	96	0
654	20240605	101300	10860960	96	96	96	96	0
655	20240605	101200	10860960	96	96	96	96	0
656	20240605	101100	10860960	96	96	96	96	0
657	20240605	101000	10860960	96	96	96	96	0
658	20240605	100900	10860960	96	96	96	96	0
659	20240605	100800	10860960	96	96	96	96	0
660	20240605	100700	10860960	96	96	96	96	0
661	20240605	100600	10860960	96	96	96	96	0
662	20240605	100500	10860960	96	96	96	96	253
663	20240605	100400	10836672	101	101	101	101	1
664	20240605	100300	10836571	97	97	97	97	489
665	20240605	100200	10789138	97	97	97	97	0
666	20240605	100100	10789138	97	97	97	97	214
667	20240605	100000	10768380	97	97	97	97	36756
668	20240605	095900	7203048	97	98	98	97	12743
669	20240605	095800	5964224	98	98	98	98	3257
670	20240605	095700	5645038	98	98	98	98	0
671	20240605	095600	5645038	98	98	98	98	4000
672	20240605	095500	5253038	103	103	103	103	0
673	20240605	095400	5253038	103	103	103	103	0
674	20240605	095300	5253038	103	103	103	103	0
675	20240605	095200	5253038	103	103	103	103	0
676	20240605	095100	5253038	103	103	103	103	0
677	20240605	095000	5253038	103	103	103	103	1504
678	20240605	094900	5098126	103	103	103	103	0
679	20240605	094800	5098126	103	103	103	103	0
680	20240605	094700	5098126	103	103	103	103	0
681	20240605	094600	5098126	103	103	103	103	253
682	20240605	094500	5072067	97	97	97	97	0
683	20240605	094400	5072067	97	97	97	97	0
684	20240605	094300	5072067	97	97	97	97	0
685	20240605	094200	5072067	97	97	97	97	0
686	20240605	094100	5072067	97	97	97	97	0
687	20240605	094000	5072067	97	97	97	97	1
688	20240605	093900	5071970	100	100	100	100	0
689	20240605	093800	5071970	100	100	100	100	0
690	20240605	093700	5071970	100	103	103	100	30626
691	20240605	093600	1966492	103	103	103	103	0
692	20240605	093500	1966492	103	103	103	103	0
693	20240605	093400	1966492	103	103	103	103	0
694	20240605	093300	1966492	103	103	103	103	0
695	20240605	093200	1966492	103	103	103	103	0
696	20240605	093100	1966492	103	105	105	103	18000
697	20240605	093000	106366	112	112	112	112	0
698	20240605	092900	106366	112	112	112	112	1
699	20240605	092800	106254	105	105	105	105	0
700	20240605	092700	106254	105	105	105	105	0
701	20240605	092600	106254	105	105	105	105	0
702	20240605	092500	106254	105	105	105	105	0
703	20240605	092400	106254	105	105	105	105	0
704	20240605	092300	106254	105	105	105	105	0
705	20240605	092200	106254	105	105	105	105	0
706	20240605	092100	106254	105	105	105	105	0
707	20240605	092000	106254	105	105	105	105	1000
708	20240605	091900	1254	114	114	114	114	0
709	20240605	091800	1254	114	114	114	114	0
710	20240605	091700	1254	114	114	114	114	0
711	20240605	091600	1254	114	114	114	114	0
712	20240605	091500	1254	114	114	114	114	0
713	20240605	091400	1254	114	114	114	114	0
714	20240605	091300	1254	114	114	114	114	0
715	20240605	091200	1254	114	114	114	114	0
716	20240605	091100	1254	114	114	114	114	0
717	20240605	091000	1254	114	114	114	114	0
718	20240605	090900	1254	114	114	114	114	0
719	20240605	090800	1254	114	114	114	114	0
720	20240605	090700	1254	114	114	114	114	0
721	20240605	090600	1254	114	114	114	114	0
722	20240605	090500	1254	114	114	114	114	0
723	20240605	090400	1254	114	114	114	114	0
724	20240605	090300	1254	114	114	114	114	0
725	20240605	090200	1254	114	114	114	114	11
726	20240605	090100	0	109	109	109	109	0
727	20240605	090000	0	109	109	109	109	0