KissMeData/003410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	3652465750	5850	5850	5850	5850	9794
3	20230605	183600	3652465750	5850	5850	5850	5850	0
4	20230605	183500	3652465750	5850	5850	5850	5850	0
5	20230605	183400	3652465750	5850	5850	5850	5850	0
6	20230605	183300	3652465750	5850	5850	5850	5850	0
7	20230605	183200	3652465750	5850	5850	5850	5850	0
8	20230605	183100	3652465750	5850	5850	5850	5850	0
9	20230605	183000	3652465750	5850	5850	5850	5850	0
10	20230605	182900	3652465750	5850	5850	5850	5850	0
11	20230605	182800	3652465750	5850	5850	5850	5850	0
12	20230605	182700	3652465750	5850	5850	5850	5850	0
13	20230605	182600	3652465750	5850	5850	5850	5850	0
14	20230605	182500	3652465750	5850	5850	5850	5850	0
15	20230605	182400	3652465750	5850	5850	5850	5850	0
16	20230605	182300	3652465750	5850	5850	5850	5850	0
17	20230605	182200	3652465750	5850	5850	5850	5850	0
18	20230605	182100	3652465750	5850	5850	5850	5850	0
19	20230605	182000	3652465750	5850	5850	5850	5850	0
20	20230605	181900	3652465750	5850	5850	5850	5850	0
21	20230605	181800	3652465750	5850	5850	5850	5850	0
22	20230605	181700	3652465750	5850	5850	5850	5850	0
23	20230605	181600	3652465750	5850	5850	5850	5850	0
24	20230605	181500	3652465750	5850	5850	5850	5850	0
25	20230605	181400	3652465750	5850	5850	5850	5850	0
26	20230605	181300	3652465750	5850	5850	5850	5850	0
27	20230605	181200	3652465750	5850	5850	5850	5850	0
28	20230605	181100	3652465750	5850	5850	5850	5850	0
29	20230605	181000	3652465750	5850	5850	5850	5850	0
30	20230605	180900	3652465750	5850	5850	5850	5850	0
31	20230605	180800	3652465750	5850	5850	5850	5850	0
32	20230605	180700	3652465750	5850	5850	5850	5850	9794
33	20230605	180600	3652465750	5850	5850	5850	5850	0
34	20230605	180500	3652465750	5850	5850	5850	5850	0
35	20230605	180400	3652465750	5850	5850	5850	5850	0
36	20230605	180300	3652465750	5850	5850	5850	5850	0
37	20230605	180200	3652465750	5850	5850	5850	5850	0
38	20230605	180100	3652465750	5850	5850	5850	5850	0
39	20230605	180000	3652465750	5850	5850	5850	5850	0
40	20230605	175900	3652465750	5850	5850	5850	5850	0
41	20230605	175800	3652465750	5850	5850	5850	5850	0
42	20230605	175700	3652465750	5850	5850	5850	5850	0
43	20230605	175600	3652465750	5850	5850	5850	5850	0
44	20230605	175500	3652465750	5850	5850	5850	5850	0
45	20230605	175400	3652465750	5850	5850	5850	5850	0
46	20230605	175300	3652465750	5850	5850	5850	5850	0
47	20230605	175200	3652465750	5850	5850	5850	5850	0
48	20230605	175100	3652465750	5850	5850	5850	5850	0
49	20230605	175000	3652465750	5850	5850	5850	5850	0
50	20230605	174900	3652465750	5850	5850	5850	5850	0
51	20230605	174800	3652465750	5850	5850	5850	5850	0
52	20230605	174700	3652465750	5850	5850	5850	5850	0
53	20230605	174600	3652465750	5850	5850	5850	5850	0
54	20230605	174500	3652465750	5850	5850	5850	5850	0
55	20230605	174400	3652465750	5850	5850	5850	5850	0
56	20230605	174300	3652465750	5850	5850	5850	5850	0
57	20230605	174200	3652465750	5850	5850	5850	5850	0
58	20230605	174100	3652465750	5850	5850	5850	5850	0
59	20230605	174000	3652465750	5850	5850	5850	5850	0
60	20230605	173900	3652465750	5850	5850	5850	5850	0
61	20230605	173800	3652465750	5850	5850	5850	5850	0
62	20230605	173700	3652465750	5850	5850	5850	5850	9794
63	20230605	173600	3652465750	5850	5850	5850	5850	0
64	20230605	173500	3652465750	5850	5850	5850	5850	0
65	20230605	173400	3652465750	5850	5850	5850	5850	0
66	20230605	173300	3652465750	5850	5850	5850	5850	0
67	20230605	173200	3652465750	5850	5850	5850	5850	0
68	20230605	173100	3652465750	5850	5850	5850	5850	0
69	20230605	173000	3652465750	5850	5850	5850	5850	0
70	20230605	172900	3652465750	5850	5850	5850	5850	0
71	20230605	172800	3652465750	5850	5850	5850	5850	0
72	20230605	172700	3652465750	5850	5850	5850	5850	0
73	20230605	172600	3652465750	5850	5850	5850	5850	0
74	20230605	172500	3652465750	5850	5850	5850	5850	0
75	20230605	172400	3652465750	5850	5850	5850	5850	0
76	20230605	172300	3652465750	5850	5850	5850	5850	0
77	20230605	172200	3652465750	5850	5850	5850	5850	0
78	20230605	172100	3652465750	5850	5850	5850	5850	0
79	20230605	172000	3652465750	5850	5850	5850	5850	0
80	20230605	171900	3652465750	5850	5850	5850	5850	0
81	20230605	171800	3652465750	5850	5850	5850	5850	0
82	20230605	171700	3652465750	5850	5850	5850	5850	0
83	20230605	171600	3652465750	5850	5850	5850	5850	0
84	20230605	171500	3652465750	5850	5850	5850	5850	0
85	20230605	171400	3652465750	5850	5850	5850	5850	0
86	20230605	171300	3652465750	5850	5850	5850	5850	0
87	20230605	171200	3652465750	5850	5850	5850	5850	0
88	20230605	171100	3652465750	5850	5850	5850	5850	0
89	20230605	171000	3652465750	5850	5850	5850	5850	0
90	20230605	170900	3652465750	5850	5850	5850	5850	0
91	20230605	170800	3652465750	5850	5850	5850	5850	0
92	20230605	170700	3652465750	5850	5850	5850	5850	9794
93	20230605	170600	3652465750	5850	5850	5850	5850	0
94	20230605	170500	3652465750	5850	5850	5850	5850	0
95	20230605	170400	3652465750	5850	5850	5850	5850	0
96	20230605	170300	3652465750	5850	5850	5850	5850	0
97	20230605	170200	3652465750	5850	5850	5850	5850	0
98	20230605	170100	3652465750	5850	5850	5850	5850	0
99	20230605	170000	3652465750	5850	5850	5850	5850	0
100	20230605	165900	3652465750	5850	5850	5850	5850	0
101	20230605	165800	3652465750	5850	5850	5850	5850	0
102	20230605	165700	3652465750	5850	5850	5850	5850	0
103	20230605	165600	3652465750	5850	5850	5850	5850	0
104	20230605	165500	3652465750	5850	5850	5850	5850	0
105	20230605	165400	3652465750	5850	5850	5850	5850	0
106	20230605	165300	3652465750	5850	5850	5850	5850	0
107	20230605	165200	3652465750	5850	5850	5850	5850	0
108	20230605	165100	3652465750	5850	5850	5850	5850	0
109	20230605	165000	3652465750	5850	5850	5850	5850	0
110	20230605	164900	3652465750	5850	5850	5850	5850	0
111	20230605	164800	3652465750	5850	5850	5850	5850	0
112	20230605	164700	3652465750	5850	5850	5850	5850	0
113	20230605	164600	3652465750	5850	5850	5850	5850	0
114	20230605	164500	3652465750	5850	5850	5850	5850	0
115	20230605	164400	3652465750	5850	5850	5850	5850	0
116	20230605	164300	3652465750	5850	5850	5850	5850	0
117	20230605	164200	3652465750	5850	5850	5850	5850	0
118	20230605	164100	3652465750	5850	5850	5850	5850	0
119	20230605	164000	3652465750	5850	5850	5850	5850	0
120	20230605	163900	3652465750	5850	5850	5850	5850	0
121	20230605	163800	3652465750	5850	5850	5850	5850	0
122	20230605	163700	3652465750	5850	5850	5850	5850	9794
123	20230605	163600	3652465750	5850	5850	5850	5850	0
124	20230605	163500	3652465750	5850	5850	5850	5850	0
125	20230605	163400	3652465750	5850	5850	5850	5850	0
126	20230605	163300	3652465750	5850	5850	5850	5850	0
127	20230605	163200	3652465750	5850	5850	5850	5850	0
128	20230605	163100	3652465750	5850	5850	5850	5850	0
129	20230605	163000	3652465750	5850	5850	5850	5850	0
130	20230605	162900	3652465750	5850	5850	5850	5850	0
131	20230605	162800	3652465750	5850	5850	5850	5850	0
132	20230605	162700	3652465750	5850	5850	5850	5850	0
133	20230605	162600	3652465750	5850	5850	5850	5850	0
134	20230605	162500	3652465750	5850	5850	5850	5850	0
135	20230605	162400	3652465750	5850	5850	5850	5850	0
136	20230605	162300	3652465750	5850	5850	5850	5850	0
137	20230605	162200	3652465750	5850	5850	5850	5850	0
138	20230605	162100	3652465750	5850	5850	5850	5850	0
139	20230605	162000	3652465750	5850	5850	5850	5850	0
140	20230605	161900	3652465750	5850	5850	5850	5850	0
141	20230605	161800	3652465750	5850	5850	5850	5850	0
142	20230605	161700	3652465750	5850	5850	5850	5850	0
143	20230605	161600	3652465750	5850	5850	5850	5850	0
144	20230605	161500	3652465750	5850	5850	5850	5850	0
145	20230605	161400	3652465750	5850	5850	5850	5850	0
146	20230605	161300	3652465750	5850	5850	5850	5850	0
147	20230605	161200	3652465750	5850	5850	5850	5850	0
148	20230605	161100	3652465750	5850	5850	5850	5850	0
149	20230605	161000	3652465750	5850	5850	5850	5850	0
150	20230605	160900	3652465750	5850	5850	5850	5850	0
151	20230605	160800	3652465750	5850	5850	5850	5850	0
152	20230605	160700	3652465750	5850	5850	5850	5850	9794
153	20230605	160600	3652465750	5850	5850	5850	5850	0
154	20230605	160500	3652465750	5850	5850	5850	5850	0
155	20230605	160400	3652465750	5850	5850	5850	5850	0
156	20230605	160300	3652465750	5850	5850	5850	5850	0
157	20230605	160200	3652465750	5850	5850	5850	5850	0
158	20230605	160100	3652465750	5850	5850	5850	5850	0
159	20230605	160000	3652465750	5850	5850	5850	5850	0
160	20230605	155900	3652465750	5850	5850	5850	5850	0
161	20230605	155800	3652465750	5850	5850	5850	5850	0
162	20230605	155700	3652465750	5850	5850	5850	5850	0
163	20230605	155600	3652465750	5850	5850	5850	5850	0
164	20230605	155500	3652465750	5850	5850	5850	5850	0
165	20230605	155400	3652465750	5850	5850	5850	5850	0
166	20230605	155300	3652465750	5850	5850	5850	5850	0
167	20230605	155200	3652465750	5850	5850	5850	5850	0
168	20230605	155100	3652465750	5850	5850	5850	5850	0
169	20230605	155000	3652465750	5850	5850	5850	5850	0
170	20230605	154900	3652465750	5850	5850	5850	5850	0
171	20230605	154800	3652465750	5850	5850	5850	5850	0
172	20230605	154700	3652465750	5850	5850	5850	5850	0
173	20230605	154600	3652465750	5850	5850	5850	5850	0
174	20230605	154500	3652465750	5850	5850	5850	5850	0
175	20230605	154400	3652465750	5850	5850	5850	5850	0
176	20230605	154300	3652465750	5850	5850	5850	5850	0
177	20230605	154200	3652465750	5850	5850	5850	5850	0
178	20230605	154100	3652465750	5850	5850	5850	5850	0
179	20230605	154000	3652465750	5850	5850	5850	5850	0
180	20230605	153900	3652465750	5850	5850	5850	5850	0
181	20230605	153800	3652465750	5850	5850	5850	5850	0
182	20230605	153700	3652465750	5850	5850	5850	5850	9794
183	20230605	153600	3652465750	5850	5850	5850	5850	0
184	20230605	153500	3652465750	5850	5850	5850	5850	0
185	20230605	153400	3652465750	5850	5850	5850	5850	0
186	20230605	153300	3652465750	5850	5850	5850	5850	0
187	20230605	153200	3652465750	5850	5850	5850	5850	0
188	20230605	153100	3652465750	5850	5850	5850	5850	0
189	20230605	153000	3652465750	5850	5850	5850	5850	9794
190	20230605	152900	3595170850	5860	5860	5860	5860	0
191	20230605	152800	3595170850	5860	5860	5860	5860	0
192	20230605	152700	3595170850	5860	5860	5860	5860	0
193	20230605	152600	3595170850	5860	5860	5860	5860	0
194	20230605	152500	3595170850	5860	5860	5860	5860	0
195	20230605	152400	3595170850	5860	5860	5860	5860	0
196	20230605	152300	3595170850	5860	5860	5860	5860	0
197	20230605	152200	3595170850	5860	5860	5860	5860	0
198	20230605	152100	3595170850	5860	5860	5860	5860	0
199	20230605	152000	3595170850	5860	5860	5860	5860	0
200	20230605	151900	3595170850	5860	5860	5860	5850	5510
201	20230605	151800	3562888260	5860	5860	5860	5850	75
202	20230605	151700	3562448930	5860	5860	5860	5850	1918
203	20230605	151600	3551219010	5860	5860	5860	5850	489
204	20230605	151500	3548355100	5860	5850	5860	5850	1367
205	20230605	151400	3540345140	5850	5850	5860	5850	374
206	20230605	151300	3538156120	5850	5860	5860	5850	874
207	20230605	151200	3533034940	5860	5850	5860	5850	336
208	20230605	151100	3531066110	5850	5840	5860	5840	147
209	20230605	151000	3530206640	5840	5850	5860	5840	1251
210	20230605	150900	3522884690	5850	5850	5860	5840	663
211	20230605	150800	3519003510	5850	5860	5860	5850	488
212	20230605	150700	3516148560	5850	5850	5860	5850	748
213	20230605	150600	3511771390	5860	5840	5860	5840	10789
214	20230605	150500	3448648640	5850	5840	5850	5840	470
215	20230605	150400	3445899350	5850	5850	5850	5840	1214
216	20230605	150300	3438797580	5840	5840	5850	5840	2083
217	20230605	150200	3426614330	5840	5840	5850	5840	456
218	20230605	150100	3423946840	5840	5850	5850	5840	334
219	20230605	150000	3421994740	5840	5840	5850	5840	2311
220	20230605	145900	3408479820	5840	5850	5850	5840	820
221	20230605	145800	3403688130	5850	5840	5850	5840	833
222	20230605	145700	3398819310	5840	5840	5850	5830	507
223	20230605	145600	3395858530	5850	5840	5850	5830	1326
224	20230605	145500	3388110800	5850	5840	5850	5840	1051
225	20230605	145400	3381968890	5850	5840	5850	5840	732
226	20230605	145300	3377693370	5850	5850	5850	5840	786
227	20230605	145200	3373095730	5840	5830	5850	5830	1369
228	20230605	145100	3365094720	5840	5850	5850	5830	734
229	20230605	145000	3360810830	5840	5840	5850	5840	1380
230	20230605	144900	3352744680	5840	5840	5850	5840	886
231	20230605	144800	3347569610	5840	5840	5850	5830	707
232	20230605	144700	3343440020	5850	5840	5850	5830	2520
233	20230605	144600	3328711460	5840	5840	5850	5840	1005
234	20230605	144500	3322838260	5850	5840	5850	5830	557
235	20230605	144400	3319587510	5840	5840	5850	5830	1231
236	20230605	144300	3312401990	5840	5850	5850	5840	713
237	20230605	144200	3308231410	5840	5850	5850	5840	1035
238	20230605	144100	3302183980	5850	5840	5850	5840	1235
239	20230605	144000	3294970290	5850	5850	5850	5840	768
240	20230605	143900	3290478140	5850	5850	5850	5840	1094
241	20230605	143800	3284087540	5840	5850	5850	5840	931
242	20230605	143700	3278647110	5840	5840	5850	5840	593
243	20230605	143600	3275183230	5840	5840	5850	5840	1481
244	20230605	143500	3266527520	5840	5840	5850	5840	1194
245	20230605	143400	3259549260	5840	5850	5850	5840	571
246	20230605	143300	3256213750	5840	5840	5850	5840	1617
247	20230605	143200	3246762940	5840	5840	5850	5840	820
248	20230605	143100	3241970510	5840	5840	5850	5840	388
249	20230605	143000	3239702220	5840	5850	5850	5840	1392
250	20230605	142900	3231571860	5840	5840	5850	5840	972
251	20230605	142800	3225889290	5840	5840	5850	5840	1786
252	20230605	142700	3215455360	5840	5840	5850	5840	1267
253	20230605	142600	3208054940	5840	5840	5850	5840	722
254	20230605	142500	3203831690	5840	5840	5850	5840	3385
255	20230605	142400	3184039860	5850	5850	5860	5840	1165
256	20230605	142300	3177228090	5850	5840	5860	5840	1233
257	20230605	142200	3170011810	5850	5850	5860	5840	1581
258	20230605	142100	3160770840	5850	5850	5850	5840	1857
259	20230605	142000	3149907700	5850	5850	5860	5850	1587
260	20230605	141900	3140622920	5850	5850	5860	5850	2506
261	20230605	141800	3125955510	5850	5850	5860	5850	1097
262	20230605	141700	3119533960	5850	5850	5860	5850	1137
263	20230605	141600	3112882130	5860	5850	5860	5850	1942
264	20230605	141500	3101514860	5850	5850	5860	5840	7804
265	20230605	141400	3055854820	5850	5840	5850	5840	132
266	20230605	141300	3055082930	5840	5850	5850	5840	1913
267	20230605	141200	3043903410	5840	5840	5850	5840	811
268	20230605	141100	3039163380	5850	5840	5850	5840	587
269	20230605	141000	3035734710	5840	5840	5850	5840	1113
270	20230605	140900	3029233650	5840	5840	5850	5840	1173
271	20230605	140800	3022376830	5840	5850	5850	5840	1354
272	20230605	140700	3014464030	5850	5840	5850	5840	843
273	20230605	140600	3009539870	5850	5840	5850	5840	742
274	20230605	140500	3005199450	5840	5840	5850	5840	1579
275	20230605	140400	2995971810	5850	5840	5850	5840	394
276	20230605	140300	2993670810	5840	5850	5850	5840	1173
277	20230605	140200	2986812900	5840	5850	5850	5840	1102
278	20230605	140100	2980373340	5840	5850	5850	5840	948
279	20230605	140000	2974835060	5840	5850	5860	5840	1292
280	20230605	135900	2967283680	5860	5850	5860	5840	750
281	20230605	135800	2962892010	5850	5850	5860	5850	1257
282	20230605	135700	2955534660	5850	5850	5860	5850	3248
283	20230605	135600	2936532870	5850	5850	5860	5850	1542
284	20230605	135500	2927505800	5850	5850	5860	5850	1026
285	20230605	135400	2921500680	5850	5850	5860	5850	1059
286	20230605	135300	2915304770	5850	5860	5860	5850	1551
287	20230605	135200	2906230240	5860	5850	5860	5840	1614
288	20230605	135100	2896782200	5850	5840	5850	5840	1182
289	20230605	135000	2889876020	5840	5850	5850	5840	1233
290	20230605	134900	2882666970	5850	5840	5860	5840	1294
291	20230605	134800	2875097830	5840	5840	5850	5840	1303
292	20230605	134700	2867484030	5850	5840	5850	5840	864
293	20230605	134600	2862435960	5850	5850	5850	5840	3239
294	20230605	134500	2843496870	5850	5840	5850	5840	478
295	20230605	134400	2840701380	5840	5840	5850	5840	792
296	20230605	134300	2836075240	5840	5850	5850	5840	1176
297	20230605	134200	2829206760	5840	5850	5850	5840	1042
298	20230605	134100	2823111670	5840	5850	5850	5840	1045
299	20230605	134000	2817005250	5840	5840	5850	5840	627
300	20230605	133900	2813342610	5850	5840	5850	5840	1200
301	20230605	133800	2806326930	5840	5840	5850	5840	1019
302	20230605	133700	2800372740	5840	5840	5850	5840	598
303	20230605	133600	2796879660	5840	5850	5850	5840	1150
304	20230605	133500	2790156810	5850	5850	5860	5840	5844
305	20230605	133400	2755973520	5850	5850	5860	5840	711
306	20230605	133300	2751817630	5860	5860	5860	5850	3217
307	20230605	133200	2732996660	5850	5860	5860	5840	4501
308	20230605	133100	2706660450	5850	5850	5860	5840	4743
309	20230605	133000	2678914200	5850	5850	5850	5840	6477
310	20230605	132900	2641041830	5840	5850	5860	5840	1755
311	20230605	132800	2630772060	5850	5850	5860	5850	2449
312	20230605	132700	2616441170	5850	5850	5860	5850	427
313	20230605	132600	2613941620	5850	5850	5860	5850	2728
314	20230605	132500	2597966900	5850	5860	5860	5850	487
315	20230605	132400	2595114120	5850	5850	5860	5850	1876
316	20230605	132300	2584137610	5850	5850	5860	5850	803
317	20230605	132200	2579438970	5860	5860	5860	5850	1759
318	20230605	132100	2569142420	5860	5850	5860	5840	1562
319	20230605	132000	2560007280	5850	5860	5860	5840	627
320	20230605	131900	2556339610	5860	5850	5860	5840	1564
321	20230605	131800	2547184910	5860	5850	5860	5840	1103
322	20230605	131700	2540731870	5850	5850	5850	5850	625
323	20230605	131600	2537075620	5860	5850	5860	5850	2490
324	20230605	131500	2522507950	5860	5850	5860	5850	1828
325	20230605	131400	2511804170	5850	5860	5860	5850	571
326	20230605	131300	2508462650	5850	5850	5860	5850	177
327	20230605	131200	2507426040	5850	5850	5860	5840	2623
328	20230605	131100	2492079740	5850	5850	5860	5850	795
329	20230605	131000	2487424760	5850	5840	5860	5840	4614
330	20230605	130900	2460437340	5840	5840	5850	5840	1325
331	20230605	130800	2452693520	5840	5840	5850	5840	453
332	20230605	130700	2450044380	5840	5840	5850	5840	1014
333	20230605	130600	2444121710	5840	5840	5860	5840	424
334	20230605	130500	2441644130	5850	5850	5860	5840	1440
335	20230605	130400	2433217690	5840	5850	5860	5840	477
336	20230605	130300	2430426920	5850	5860	5860	5850	527
337	20230605	130200	2427343280	5850	5850	5860	5840	1073
338	20230605	130100	2421066960	5840	5850	5850	5840	1294
339	20230605	130000	2413504020	5840	5840	5850	5840	1759
340	20230605	125900	2403221320	5840	5850	5850	5840	1334
341	20230605	125800	2395418750	5840	5840	5850	5830	6749
342	20230605	125700	2355938840	5830	5840	5850	5830	667
343	20230605	125600	2352045870	5830	5840	5850	5830	1020
344	20230605	125500	2346089020	5850	5830	5850	5830	822
345	20230605	125400	2341286270	5830	5840	5850	5830	838
346	20230605	125300	2336392620	5840	5840	5840	5830	576
347	20230605	125200	2333028940	5840	5840	5850	5830	1136
348	20230605	125100	2326391480	5840	5840	5850	5840	421
349	20230605	125000	2323929330	5840	5840	5850	5840	1219
350	20230605	124900	2316809510	5840	5850	5850	5840	1050
351	20230605	124800	2310670720	5840	5840	5850	5840	961
352	20230605	124700	2305054180	5840	5840	5840	5840	805
353	20230605	124600	2300352980	5840	5840	5850	5840	400
354	20230605	124500	2298016080	5840	5850	5850	5840	1727
355	20230605	124400	2287923070	5850	5840	5850	5840	489
356	20230605	124300	2285062970	5840	5850	5850	5840	1067
357	20230605	124200	2278827580	5850	5840	5850	5840	1617
358	20230605	124100	2269376990	5850	5850	5850	5840	1077
359	20230605	124000	2263082430	5840	5840	5850	5840	767
360	20230605	123900	2258602060	5840	5840	5850	5840	1689
361	20230605	123800	2248727040	5850	5840	5850	5830	1039
362	20230605	123700	2242653360	5840	5840	5850	5830	838
363	20230605	123600	2237761160	5840	5840	5850	5840	631
364	20230605	123500	2234075180	5850	5840	5850	5840	1011
365	20230605	123400	2228164430	5850	5840	5850	5840	904
366	20230605	123300	2222880850	5840	5850	5850	5840	1107
367	20230605	123200	2216413400	5840	5840	5850	5830	489
368	20230605	123100	2213554090	5840	5840	5850	5830	1730
369	20230605	123000	2203447590	5840	5840	5850	5830	982
370	20230605	122900	2197714340	5850	5840	5850	5840	170
371	20230605	122800	2196720440	5840	5840	5850	5830	3127
372	20230605	122700	2178454240	5840	5830	5850	5830	186
373	20230605	122600	2177367720	5840	5840	5850	5830	471
374	20230605	122500	2174617340	5830	5840	5850	5830	2399
375	20230605	122400	2160606530	5850	5850	5850	5840	458
376	20230605	122300	2157927370	5840	5840	5850	5840	845
377	20230605	122200	2152991230	5840	5840	5850	5840	1158
378	20230605	122100	2146222470	5840	5840	5850	5840	740
379	20230605	122000	2141897600	5840	5840	5850	5840	1729
380	20230605	121900	2131795170	5850	5840	5850	5840	266
381	20230605	121800	2130240580	5850	5840	5850	5840	1578
382	20230605	121700	2121014990	5840	5840	5850	5830	1034
383	20230605	121600	2114978010	5850	5830	5850	5830	967
384	20230605	121500	2109330310	5840	5830	5840	5830	770
385	20230605	121400	2104834040	5830	5830	5840	5830	1660
386	20230605	121300	2095151990	5830	5850	5850	5830	643
387	20230605	121200	2091397920	5850	5840	5850	5840	626
388	20230605	121100	2087737830	5820	5830	5840	5820	3411
389	20230605	121000	2067831600	5830	5830	5840	5830	322
390	20230605	120900	2065951830	5830	5830	5840	5830	524
391	20230605	120800	2062895470	5840	5830	5850	5830	1319
392	20230605	120700	2055192520	5850	5840	5850	5820	399
393	20230605	120600	2052865340	5840	5840	5840	5820	1768
394	20230605	120500	2042554100	5830	5820	5850	5820	803
395	20230605	120400	2037862670	5830	5840	5850	5830	2447
396	20230605	120300	2023565670	5850	5840	5850	5840	1299
397	20230605	120200	2015978210	5840	5850	5850	5840	488
398	20230605	120100	2013127100	5850	5820	5850	5820	3243
399	20230605	120000	1994201320	5820	5830	5830	5820	877
400	20230605	115900	1989096340	5840	5830	5840	5820	2085
401	20230605	115800	1976960390	5830	5820	5840	5820	1491
402	20230605	115700	1968271920	5820	5820	5830	5820	1504
403	20230605	115600	1959517330	5830	5830	5830	5820	1724
404	20230605	115500	1949479290	5820	5820	5830	5810	1262
405	20230605	115400	1942131860	5820	5810	5830	5810	1263
406	20230605	115300	1934782340	5810	5830	5830	5810	1093
407	20230605	115200	1928423320	5820	5820	5840	5810	1456
408	20230605	115100	1919949680	5820	5820	5830	5810	2074
409	20230605	115000	1907876660	5820	5810	5830	5810	974
410	20230605	114900	1902213270	5810	5820	5830	5810	1785
411	20230605	114800	1891836440	5820	5820	5830	5810	1634
412	20230605	114700	1882326270	5820	5830	5830	5820	1267
413	20230605	114600	1874951680	5830	5820	5830	5820	1605
414	20230605	114500	1865609360	5820	5820	5840	5820	1062
415	20230605	114400	1859421740	5820	5820	5830	5820	1348
416	20230605	114300	1851572540	5820	5830	5830	5820	982
417	20230605	114200	1845856500	5830	5830	5840	5820	1433
418	20230605	114100	1837510240	5830	5820	5840	5820	3008
419	20230605	114000	1819983610	5830	5820	5830	5820	993
420	20230605	113900	1814202250	5820	5820	5830	5820	1336
421	20230605	113800	1806426000	5820	5840	5840	5820	2618
422	20230605	113700	1791167570	5840	5830	5840	5820	1605
423	20230605	113600	1781812510	5820	5820	5840	5820	1617
424	20230605	113500	1772392720	5820	5830	5830	5820	2956
425	20230605	113400	1755170590	5830	5820	5830	5820	1352
426	20230605	113300	1747298430	5830	5820	5830	5820	1682
427	20230605	113200	1737504020	5830	5830	5840	5820	2113
428	20230605	113100	1725192030	5820	5820	5830	5820	2356
429	20230605	113000	1711462210	5820	5830	5830	5820	1383
430	20230605	112900	1703410640	5830	5830	5840	5820	1180
431	20230605	112800	1696530870	5830	5830	5840	5830	1803
432	20230605	112700	1686013310	5830	5830	5840	5820	1370
433	20230605	112600	1678031220	5830	5830	5840	5830	156
434	20230605	112500	1677120700	5840	5830	5840	5820	673
435	20230605	112400	1673196390	5840	5830	5840	5820	2547
436	20230605	112300	1658346170	5830	5830	5840	5820	2793
437	20230605	112200	1642062010	5830	5810	5830	5810	612
438	20230605	112100	1638504220	5810	5820	5830	5810	1557
439	20230605	112000	1629439510	5830	5820	5830	5820	602
440	20230605	111900	1625934450	5830	5820	5830	5810	469
441	20230605	111800	1623207810	5820	5820	5830	5820	1982
442	20230605	111700	1611665260	5820	5820	5830	5820	876
443	20230605	111600	1606563420	5820	5820	5830	5810	1280
444	20230605	111500	1599114300	5820	5830	5840	5820	1262
445	20230605	111400	1591759070	5830	5820	5830	5820	1067
446	20230605	111300	1585541510	5820	5820	5830	5820	1315
447	20230605	111200	1577888130	5830	5830	5840	5820	357
448	20230605	111100	1575808760	5830	5830	5840	5820	1457
449	20230605	111000	1567310310	5830	5820	5840	5820	1776
450	20230605	110900	1556972080	5830	5820	5830	5820	234
451	20230605	110800	1555609090	5820	5820	5840	5820	1163
452	20230605	110700	1548831540	5830	5820	5830	5820	1817
453	20230605	110600	1538250940	5820	5820	5830	5820	675
454	20230605	110500	1534318670	5820	5820	5830	5820	550
455	20230605	110400	1531116600	5820	5820	5840	5810	1360
456	20230605	110300	1523195900	5820	5820	5840	5820	716
457	20230605	110200	1519027830	5820	5820	5830	5820	629
458	20230605	110100	1515366170	5820	5820	5840	5820	1524
459	20230605	110000	1506483190	5820	5820	5830	5820	632
460	20230605	105900	1502804340	5820	5830	5830	5820	901
461	20230605	105800	1497559050	5820	5840	5850	5820	1490
462	20230605	105700	1488870440	5830	5820	5840	5820	242
463	20230605	105600	1487459550	5820	5820	5830	5820	1020
464	20230605	105500	1481523040	5820	5830	5830	5820	783
465	20230605	105400	1476963910	5830	5820	5840	5820	1031
466	20230605	105300	1470947820	5820	5830	5830	5820	1273
467	20230605	105200	1463536730	5820	5820	5830	5820	1666
468	20230605	105100	1453831500	5820	5820	5830	5820	1817
469	20230605	105000	1443246800	5820	5820	5830	5820	756
470	20230605	104900	1438846120	5820	5830	5830	5820	382
471	20230605	104800	1436621880	5820	5820	5830	5820	1215
472	20230605	104700	1429549740	5830	5820	5830	5820	1439
473	20230605	104600	1421165260	5820	5820	5830	5820	594
474	20230605	104500	1417707110	5820	5810	5830	5810	1025
475	20230605	104400	1411742380	5810	5820	5830	5810	1510
476	20230605	104300	1402949110	5820	5830	5830	5820	845
477	20230605	104200	1398030350	5830	5820	5830	5820	566
478	20230605	104100	1394735680	5820	5830	5830	5820	2165
479	20230605	104000	1382124070	5820	5820	5830	5810	529
480	20230605	103900	1379045250	5830	5820	5830	5810	1164
481	20230605	103800	1372270630	5820	5820	5830	5810	854
482	20230605	103700	1367304980	5820	5820	5830	5810	2616
483	20230605	103600	1352072290	5820	5820	5830	5820	730
484	20230605	103500	1347822480	5820	5820	5830	5820	669
485	20230605	103400	1343927990	5830	5820	5830	5820	1952
486	20230605	103300	1332558660	5820	5820	5830	5820	837
487	20230605	103200	1327686780	5830	5830	5830	5820	583
488	20230605	103100	1324292610	5820	5830	5830	5820	1883
489	20230605	103000	1313323230	5830	5830	5840	5820	1529
490	20230605	102900	1304415520	5840	5820	5840	5820	1392
491	20230605	102800	1296312950	5830	5820	5830	5820	740
492	20230605	102700	1292000990	5820	5820	5830	5820	1645
493	20230605	102600	1282417090	5820	5830	5840	5820	885
494	20230605	102500	1277264460	5820	5830	5850	5820	378
495	20230605	102400	1275060300	5840	5830	5840	5820	1526
496	20230605	102300	1266157820	5820	5840	5840	5820	1187
497	20230605	102200	1259242790	5840	5840	5850	5840	1078
498	20230605	102100	1252946980	5840	5830	5840	5820	3654
499	20230605	102000	1231656500	5830	5830	5840	5820	3993
500	20230605	101900	1208377450	5830	5850	5850	5830	1530
501	20230605	101800	1199441730	5850	5840	5850	5840	897
502	20230605	101700	1194199090	5840	5850	5850	5840	2089
503	20230605	101600	1181989180	5840	5850	5850	5840	717
504	20230605	101500	1177801380	5840	5840	5850	5840	1252
505	20230605	101400	1170486610	5840	5850	5850	5840	2109
506	20230605	101300	1158159350	5850	5850	5860	5840	6699
507	20230605	101200	1118970210	5860	5850	5860	5850	2201
508	20230605	101100	1106092140	5860	5850	5860	5850	800
509	20230605	101000	1101405840	5860	5850	5860	5840	3213
510	20230605	100900	1082599270	5840	5840	5850	5840	934
511	20230605	100800	1077144050	5850	5850	5850	5840	972
512	20230605	100700	1071457900	5850	5850	5850	5840	1890
513	20230605	100600	1060406190	5840	5840	5850	5840	222
514	20230605	100500	1059108650	5840	5850	5860	5840	6911
515	20230605	100400	1018683600	5840	5840	5850	5830	4410
516	20230605	100300	992926330	5830	5830	5840	5830	329
517	20230605	100200	991007500	5830	5830	5840	5830	635
518	20230605	100100	987304880	5840	5830	5840	5830	164
519	20230605	100000	986347190	5840	5830	5840	5830	1350
520	20230605	095900	978467480	5840	5840	5840	5830	560
521	20230605	095800	975200840	5840	5840	5840	5830	481
522	20230605	095700	972395460	5830	5830	5840	5820	772
523	20230605	095600	967892260	5820	5830	5840	5820	2210
524	20230605	095500	955014000	5840	5830	5840	5830	1041
525	20230605	095400	948944030	5830	5830	5840	5830	4192
526	20230605	095300	924494870	5840	5830	5840	5830	190
527	20230605	095200	923386310	5840	5840	5840	5830	2856
528	20230605	095100	906734440	5840	5830	5840	5830	418
529	20230605	095000	904295860	5830	5840	5840	5830	3149
530	20230605	094900	885917430	5840	5840	5840	5830	641
531	20230605	094800	882178630	5830	5840	5840	5830	906
532	20230605	094700	876892140	5830	5830	5840	5830	1603
533	20230605	094600	867537210	5830	5830	5840	5830	331
534	20230605	094500	865606470	5840	5830	5840	5830	430
535	20230605	094400	863098860	5830	5830	5840	5830	1895
536	20230605	094300	852040710	5840	5840	5840	5830	968
537	20230605	094200	846394050	5830	5830	5840	5830	598
538	20230605	094100	842906490	5840	5830	5840	5830	157
539	20230605	094000	841990210	5830	5830	5840	5830	2023
540	20230605	093900	830195640	5840	5830	5840	5820	219
541	20230605	093800	828918630	5830	5840	5840	5830	3209
542	20230605	093700	810206750	5830	5830	5840	5820	2527
543	20230605	093600	795478120	5830	5830	5830	5820	305
544	20230605	093500	793700450	5830	5830	5840	5820	471
545	20230605	093400	790955690	5840	5830	5840	5820	527
546	20230605	093300	787883580	5830	5850	5850	5820	2534
547	20230605	093200	773129260	5840	5830	5850	5830	7526
548	20230605	093100	729177780	5830	5840	5840	5820	1188
549	20230605	093000	722252430	5830	5840	5840	5830	1975
550	20230605	092900	710723320	5830	5830	5840	5820	1342
551	20230605	092800	702899400	5840	5820	5840	5820	1121
552	20230605	092700	696362970	5820	5830	5830	5820	1121
553	20230605	092600	689833720	5820	5820	5830	5810	4204
554	20230605	092500	665367540	5830	5830	5840	5820	2944
555	20230605	092400	648203790	5840	5830	5840	5830	798
556	20230605	092300	643546940	5840	5830	5840	5830	3066
557	20230605	092200	625644820	5830	5830	5840	5830	1520
558	20230605	092100	616782940	5830	5830	5840	5830	1596
559	20230605	092000	607477750	5830	5840	5840	5830	153
560	20230605	091900	606585620	5840	5830	5840	5830	632
561	20230605	091800	602897760	5840	5830	5840	5830	661
562	20230605	091700	599039850	5840	5840	5840	5830	3804
563	20230605	091600	576854360	5840	5850	5850	5840	2154
564	20230605	091500	564273290	5850	5850	5860	5840	2214
565	20230605	091400	551339080	5850	5850	5860	5840	1962
566	20230605	091300	539856060	5850	5850	5860	5850	496
567	20230605	091200	536954450	5850	5850	5860	5850	2120
568	20230605	091100	524552140	5850	5850	5860	5850	1225
569	20230605	091000	517385640	5850	5850	5850	5850	1783
570	20230605	090900	506955090	5850	5860	5870	5850	5004
571	20230605	090800	477659890	5870	5860	5870	5850	3621
572	20230605	090700	456443240	5860	5870	5870	5850	5316
573	20230605	090600	425311130	5870	5860	5870	5850	2962
574	20230605	090500	407932590	5860	5870	5870	5860	3355
575	20230605	090400	388266030	5870	5870	5880	5860	4765
576	20230605	090300	360294500	5880	5870	5880	5870	5986
577	20230605	090200	325143770	5870	5880	5890	5870	14783
578	20230605	090100	238204560	5870	5850	5890	5840	26795
579	20230605	090000	81020780	5850	5850	5860	5830	13851