KissMeData/004430/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201800	55867342670	18730	18730	18730	18730	32985
3	20230605	201700	55867342670	18730	18730	18730	18730	0
4	20230605	201600	55867342670	18730	18730	18730	18730	0
5	20230605	201500	55867342670	18730	18730	18730	18730	0
6	20230605	201400	55867342670	18730	18730	18730	18730	0
7	20230605	201300	55867342670	18730	18730	18730	18730	0
8	20230605	201200	55867342670	18730	18730	18730	18730	0
9	20230605	201100	55867342670	18730	18730	18730	18730	0
10	20230605	201000	55867342670	18730	18730	18730	18730	0
11	20230605	200900	55867342670	18730	18730	18730	18730	0
12	20230605	200800	55867342670	18730	18730	18730	18730	0
13	20230605	200700	55867342670	18730	18730	18730	18730	0
14	20230605	200600	55867342670	18730	18730	18730	18730	0
15	20230605	200500	55867342670	18730	18730	18730	18730	0
16	20230605	200400	55867342670	18730	18730	18730	18730	0
17	20230605	200300	55867342670	18730	18730	18730	18730	0
18	20230605	200200	55867342670	18730	18730	18730	18730	0
19	20230605	200100	55867342670	18730	18730	18730	18730	0
20	20230605	200000	55867342670	18730	18730	18730	18730	0
21	20230605	195900	55867342670	18730	18730	18730	18730	0
22	20230605	195800	55867342670	18730	18730	18730	18730	0
23	20230605	195700	55867342670	18730	18730	18730	18730	0
24	20230605	195600	55867342670	18730	18730	18730	18730	0
25	20230605	195500	55867342670	18730	18730	18730	18730	0
26	20230605	195400	55867342670	18730	18730	18730	18730	0
27	20230605	195300	55867342670	18730	18730	18730	18730	0
28	20230605	195200	55867342670	18730	18730	18730	18730	0
29	20230605	195100	55867342670	18730	18730	18730	18730	0
30	20230605	195000	55867342670	18730	18730	18730	18730	0
31	20230605	194900	55867342670	18730	18730	18730	18730	0
32	20230605	194800	55867342670	18730	18730	18730	18730	32985
33	20230605	194700	55867342670	18730	18730	18730	18730	0
34	20230605	194600	55867342670	18730	18730	18730	18730	0
35	20230605	194500	55867342670	18730	18730	18730	18730	0
36	20230605	194400	55867342670	18730	18730	18730	18730	0
37	20230605	194300	55867342670	18730	18730	18730	18730	0
38	20230605	194200	55867342670	18730	18730	18730	18730	0
39	20230605	194100	55867342670	18730	18730	18730	18730	0
40	20230605	194000	55867342670	18730	18730	18730	18730	0
41	20230605	193900	55867342670	18730	18730	18730	18730	0
42	20230605	193800	55867342670	18730	18730	18730	18730	0
43	20230605	193700	55867342670	18730	18730	18730	18730	0
44	20230605	193600	55867342670	18730	18730	18730	18730	0
45	20230605	193500	55867342670	18730	18730	18730	18730	0
46	20230605	193400	55867342670	18730	18730	18730	18730	0
47	20230605	193300	55867342670	18730	18730	18730	18730	0
48	20230605	193200	55867342670	18730	18730	18730	18730	0
49	20230605	193100	55867342670	18730	18730	18730	18730	0
50	20230605	193000	55867342670	18730	18730	18730	18730	0
51	20230605	192900	55867342670	18730	18730	18730	18730	0
52	20230605	192800	55867342670	18730	18730	18730	18730	0
53	20230605	192700	55867342670	18730	18730	18730	18730	0
54	20230605	192600	55867342670	18730	18730	18730	18730	0
55	20230605	192500	55867342670	18730	18730	18730	18730	0
56	20230605	192400	55867342670	18730	18730	18730	18730	0
57	20230605	192300	55867342670	18730	18730	18730	18730	0
58	20230605	192200	55867342670	18730	18730	18730	18730	0
59	20230605	192100	55867342670	18730	18730	18730	18730	0
60	20230605	192000	55867342670	18730	18730	18730	18730	0
61	20230605	191900	55867342670	18730	18730	18730	18730	0
62	20230605	191800	55867342670	18730	18730	18730	18730	32985
63	20230605	191700	55867342670	18730	18730	18730	18730	0
64	20230605	191600	55867342670	18730	18730	18730	18730	0
65	20230605	191500	55867342670	18730	18730	18730	18730	0
66	20230605	191400	55867342670	18730	18730	18730	18730	0
67	20230605	191300	55867342670	18730	18730	18730	18730	0
68	20230605	191200	55867342670	18730	18730	18730	18730	0
69	20230605	191100	55867342670	18730	18730	18730	18730	0
70	20230605	191000	55867342670	18730	18730	18730	18730	0
71	20230605	190900	55867342670	18730	18730	18730	18730	0
72	20230605	190800	55867342670	18730	18730	18730	18730	0
73	20230605	190700	55867342670	18730	18730	18730	18730	0
74	20230605	190600	55867342670	18730	18730	18730	18730	0
75	20230605	190500	55867342670	18730	18730	18730	18730	0
76	20230605	190400	55867342670	18730	18730	18730	18730	0
77	20230605	190300	55867342670	18730	18730	18730	18730	0
78	20230605	190200	55867342670	18730	18730	18730	18730	0
79	20230605	190100	55867342670	18730	18730	18730	18730	0
80	20230605	190000	55867342670	18730	18730	18730	18730	0
81	20230605	185900	55867342670	18730	18730	18730	18730	0
82	20230605	185800	55867342670	18730	18730	18730	18730	0
83	20230605	185700	55867342670	18730	18730	18730	18730	0
84	20230605	185600	55867342670	18730	18730	18730	18730	0
85	20230605	185500	55867342670	18730	18730	18730	18730	0
86	20230605	185400	55867342670	18730	18730	18730	18730	0
87	20230605	185300	55867342670	18730	18730	18730	18730	0
88	20230605	185200	55867342670	18730	18730	18730	18730	0
89	20230605	185100	55867342670	18730	18730	18730	18730	0
90	20230605	185000	55867342670	18730	18730	18730	18730	0
91	20230605	184900	55867342670	18730	18730	18730	18730	0
92	20230605	184800	55867342670	18730	18730	18730	18730	32985
93	20230605	184700	55867342670	18730	18730	18730	18730	0
94	20230605	184600	55867342670	18730	18730	18730	18730	0
95	20230605	184500	55867342670	18730	18730	18730	18730	0
96	20230605	184400	55867342670	18730	18730	18730	18730	0
97	20230605	184300	55867342670	18730	18730	18730	18730	0
98	20230605	184200	55867342670	18730	18730	18730	18730	0
99	20230605	184100	55867342670	18730	18730	18730	18730	0
100	20230605	184000	55867342670	18730	18730	18730	18730	0
101	20230605	183900	55867342670	18730	18730	18730	18730	0
102	20230605	183800	55867342670	18730	18730	18730	18730	0
103	20230605	183700	55867342670	18730	18730	18730	18730	0
104	20230605	183600	55867342670	18730	18730	18730	18730	0
105	20230605	183500	55867342670	18730	18730	18730	18730	0
106	20230605	183400	55867342670	18730	18730	18730	18730	0
107	20230605	183300	55867342670	18730	18730	18730	18730	0
108	20230605	183200	55867342670	18730	18730	18730	18730	0
109	20230605	183100	55867342670	18730	18730	18730	18730	0
110	20230605	183000	55867342670	18730	18730	18730	18730	0
111	20230605	182900	55867342670	18730	18730	18730	18730	0
112	20230605	182800	55867342670	18730	18730	18730	18730	0
113	20230605	182700	55867342670	18730	18730	18730	18730	0
114	20230605	182600	55867342670	18730	18730	18730	18730	0
115	20230605	182500	55867342670	18730	18730	18730	18730	0
116	20230605	182400	55867342670	18730	18730	18730	18730	0
117	20230605	182300	55867342670	18730	18730	18730	18730	0
118	20230605	182200	55867342670	18730	18730	18730	18730	0
119	20230605	182100	55867342670	18730	18730	18730	18730	0
120	20230605	182000	55867342670	18730	18730	18730	18730	0
121	20230605	181900	55867342670	18730	18730	18730	18730	0
122	20230605	181800	55867342670	18730	18730	18730	18730	32985
123	20230605	181700	55867342670	18730	18730	18730	18730	0
124	20230605	181600	55867342670	18730	18730	18730	18730	0
125	20230605	181500	55867342670	18730	18730	18730	18730	0
126	20230605	181400	55867342670	18730	18730	18730	18730	0
127	20230605	181300	55867342670	18730	18730	18730	18730	0
128	20230605	181200	55867342670	18730	18730	18730	18730	0
129	20230605	181100	55867342670	18730	18730	18730	18730	0
130	20230605	181000	55867342670	18730	18730	18730	18730	0
131	20230605	180900	55867342670	18730	18730	18730	18730	0
132	20230605	180800	55867342670	18730	18730	18730	18730	0
133	20230605	180700	55867342670	18730	18730	18730	18730	0
134	20230605	180600	55867342670	18730	18730	18730	18730	0
135	20230605	180500	55867342670	18730	18730	18730	18730	0
136	20230605	180400	55867342670	18730	18730	18730	18730	0
137	20230605	180300	55867342670	18730	18730	18730	18730	0
138	20230605	180200	55867342670	18730	18730	18730	18730	0
139	20230605	180100	55867342670	18730	18730	18730	18730	0
140	20230605	180000	55867342670	18730	18730	18730	18730	0
141	20230605	175900	55867342670	18730	18730	18730	18730	0
142	20230605	175800	55867342670	18730	18730	18730	18730	0
143	20230605	175700	55867342670	18730	18730	18730	18730	0
144	20230605	175600	55867342670	18730	18730	18730	18730	0
145	20230605	175500	55867342670	18730	18730	18730	18730	0
146	20230605	175400	55867342670	18730	18730	18730	18730	0
147	20230605	175300	55867342670	18730	18730	18730	18730	0
148	20230605	175200	55867342670	18730	18730	18730	18730	0
149	20230605	175100	55867342670	18730	18730	18730	18730	0
150	20230605	175000	55867342670	18730	18730	18730	18730	0
151	20230605	174900	55867342670	18730	18730	18730	18730	0
152	20230605	174800	55867342670	18730	18730	18730	18730	32985
153	20230605	174700	55867342670	18730	18730	18730	18730	0
154	20230605	174600	55867342670	18730	18730	18730	18730	0
155	20230605	174500	55867342670	18730	18730	18730	18730	0
156	20230605	174400	55867342670	18730	18730	18730	18730	0
157	20230605	174300	55867342670	18730	18730	18730	18730	0
158	20230605	174200	55867342670	18730	18730	18730	18730	0
159	20230605	174100	55867342670	18730	18730	18730	18730	0
160	20230605	174000	55867342670	18730	18730	18730	18730	0
161	20230605	173900	55867342670	18730	18730	18730	18730	0
162	20230605	173800	55867342670	18730	18730	18730	18730	0
163	20230605	173700	55867342670	18730	18730	18730	18730	0
164	20230605	173600	55867342670	18730	18730	18730	18730	0
165	20230605	173500	55867342670	18730	18730	18730	18730	0
166	20230605	173400	55867342670	18730	18730	18730	18730	0
167	20230605	173300	55867342670	18730	18730	18730	18730	0
168	20230605	173200	55867342670	18730	18730	18730	18730	0
169	20230605	173100	55867342670	18730	18730	18730	18730	0
170	20230605	173000	55867342670	18730	18730	18730	18730	0
171	20230605	172900	55867342670	18730	18730	18730	18730	0
172	20230605	172800	55867342670	18730	18730	18730	18730	0
173	20230605	172700	55867342670	18730	18730	18730	18730	0
174	20230605	172600	55867342670	18730	18730	18730	18730	0
175	20230605	172500	55867342670	18730	18730	18730	18730	0
176	20230605	172400	55867342670	18730	18730	18730	18730	0
177	20230605	172300	55867342670	18730	18730	18730	18730	0
178	20230605	172200	55867342670	18730	18730	18730	18730	0
179	20230605	172100	55867342670	18730	18730	18730	18730	0
180	20230605	172000	55867342670	18730	18730	18730	18730	0
181	20230605	171900	55867342670	18730	18730	18730	18730	0
182	20230605	171800	55867342670	18730	18730	18730	18730	32985
183	20230605	171700	55867342670	18730	18730	18730	18730	0
184	20230605	171600	55867342670	18730	18730	18730	18730	0
185	20230605	171500	55867342670	18730	18730	18730	18730	0
186	20230605	171400	55867342670	18730	18730	18730	18730	0
187	20230605	171300	55867342670	18730	18730	18730	18730	0
188	20230605	171200	55867342670	18730	18730	18730	18730	0
189	20230605	171100	55867342670	18730	18730	18730	18730	0
190	20230605	171000	55867342670	18730	18730	18730	18730	0
191	20230605	170900	55867342670	18730	18730	18730	18730	0
192	20230605	170800	55867342670	18730	18730	18730	18730	0
193	20230605	170700	55867342670	18730	18730	18730	18730	0
194	20230605	170600	55867342670	18730	18730	18730	18730	0
195	20230605	170500	55867342670	18730	18730	18730	18730	0
196	20230605	170400	55867342670	18730	18730	18730	18730	0
197	20230605	170300	55867342670	18730	18730	18730	18730	0
198	20230605	170200	55867342670	18730	18730	18730	18730	0
199	20230605	170100	55867342670	18730	18730	18730	18730	0
200	20230605	170000	55867342670	18730	18730	18730	18730	0
201	20230605	165900	55867342670	18730	18730	18730	18730	0
202	20230605	165800	55867342670	18730	18730	18730	18730	0
203	20230605	165700	55867342670	18730	18730	18730	18730	0
204	20230605	165600	55867342670	18730	18730	18730	18730	0
205	20230605	165500	55867342670	18730	18730	18730	18730	0
206	20230605	165400	55867342670	18730	18730	18730	18730	0
207	20230605	165300	55867342670	18730	18730	18730	18730	0
208	20230605	165200	55867342670	18730	18730	18730	18730	0
209	20230605	165100	55867342670	18730	18730	18730	18730	0
210	20230605	165000	55867342670	18730	18730	18730	18730	0
211	20230605	164900	55867342670	18730	18730	18730	18730	0
212	20230605	164800	55867342670	18730	18730	18730	18730	32985
213	20230605	164700	55867342670	18730	18730	18730	18730	0
214	20230605	164600	55867342670	18730	18730	18730	18730	0
215	20230605	164500	55867342670	18730	18730	18730	18730	0
216	20230605	164400	55867342670	18730	18730	18730	18730	0
217	20230605	164300	55867342670	18730	18730	18730	18730	0
218	20230605	164200	55867342670	18730	18730	18730	18730	0
219	20230605	164100	55867342670	18730	18730	18730	18730	0
220	20230605	164000	55867342670	18730	18730	18730	18730	0
221	20230605	163900	55867342670	18730	18730	18730	18730	0
222	20230605	163800	55867342670	18730	18730	18730	18730	0
223	20230605	163700	55867342670	18730	18730	18730	18730	0
224	20230605	163600	55867342670	18730	18730	18730	18730	0
225	20230605	163500	55867342670	18730	18730	18730	18730	0
226	20230605	163400	55867342670	18730	18730	18730	18730	0
227	20230605	163300	55867342670	18730	18730	18730	18730	0
228	20230605	163200	55867342670	18730	18730	18730	18730	0
229	20230605	163100	55867342670	18730	18730	18730	18730	0
230	20230605	163000	55867342670	18730	18730	18730	18730	0
231	20230605	162900	55867342670	18730	18730	18730	18730	0
232	20230605	162800	55867342670	18730	18730	18730	18730	0
233	20230605	162700	55867342670	18730	18730	18730	18730	0
234	20230605	162600	55867342670	18730	18730	18730	18730	0
235	20230605	162500	55867342670	18730	18730	18730	18730	0
236	20230605	162400	55867342670	18730	18730	18730	18730	0
237	20230605	162300	55867342670	18730	18730	18730	18730	0
238	20230605	162200	55867342670	18730	18730	18730	18730	0
239	20230605	162100	55867342670	18730	18730	18730	18730	0
240	20230605	162000	55867342670	18730	18730	18730	18730	0
241	20230605	161900	55867342670	18730	18730	18730	18730	0
242	20230605	161800	55867342670	18730	18730	18730	18730	32985
243	20230605	161700	55867342670	18730	18730	18730	18730	0
244	20230605	161600	55867342670	18730	18730	18730	18730	0
245	20230605	161500	55867342670	18730	18730	18730	18730	0
246	20230605	161400	55867342670	18730	18730	18730	18730	0
247	20230605	161300	55867342670	18730	18730	18730	18730	0
248	20230605	161200	55867342670	18730	18730	18730	18730	0
249	20230605	161100	55867342670	18730	18730	18730	18730	0
250	20230605	161000	55867342670	18730	18730	18730	18730	0
251	20230605	160900	55867342670	18730	18730	18730	18730	0
252	20230605	160800	55867342670	18730	18730	18730	18730	0
253	20230605	160700	55867342670	18730	18730	18730	18730	0
254	20230605	160600	55867342670	18730	18730	18730	18730	0
255	20230605	160500	55867342670	18730	18730	18730	18730	0
256	20230605	160400	55867342670	18730	18730	18730	18730	0
257	20230605	160300	55867342670	18730	18730	18730	18730	0
258	20230605	160200	55867342670	18730	18730	18730	18730	0
259	20230605	160100	55867342670	18730	18730	18730	18730	0
260	20230605	160000	55867342670	18730	18730	18730	18730	0
261	20230605	155900	55867342670	18730	18730	18730	18730	0
262	20230605	155800	55867342670	18730	18730	18730	18730	0
263	20230605	155700	55867342670	18730	18730	18730	18730	0
264	20230605	155600	55867342670	18730	18730	18730	18730	0
265	20230605	155500	55867342670	18730	18730	18730	18730	0
266	20230605	155400	55867342670	18730	18730	18730	18730	0
267	20230605	155300	55867342670	18730	18730	18730	18730	0
268	20230605	155200	55867342670	18730	18730	18730	18730	0
269	20230605	155100	55867342670	18730	18730	18730	18730	0
270	20230605	155000	55867342670	18730	18730	18730	18730	0
271	20230605	154900	55867342670	18730	18730	18730	18730	0
272	20230605	154800	55867342670	18730	18730	18730	18730	32985
273	20230605	154700	55867342670	18730	18730	18730	18730	0
274	20230605	154600	55867342670	18730	18730	18730	18730	0
275	20230605	154500	55867342670	18730	18730	18730	18730	0
276	20230605	154400	55867342670	18730	18730	18730	18730	0
277	20230605	154300	55867342670	18730	18730	18730	18730	0
278	20230605	154200	55867342670	18730	18730	18730	18730	0
279	20230605	154100	55867342670	18730	18730	18730	18730	0
280	20230605	154000	55867342670	18730	18730	18730	18730	0
281	20230605	153900	55867342670	18730	18730	18730	18730	0
282	20230605	153800	55867342670	18730	18730	18730	18730	0
283	20230605	153700	55867342670	18730	18730	18730	18730	0
284	20230605	153600	55867342670	18730	18730	18730	18730	0
285	20230605	153500	55867342670	18730	18730	18730	18730	0
286	20230605	153400	55867342670	18730	18730	18730	18730	0
287	20230605	153300	55867342670	18730	18730	18730	18730	0
288	20230605	153200	55867342670	18730	18730	18730	18730	0
289	20230605	153100	55867342670	18730	18730	18730	18730	0
290	20230605	153000	55867342670	18730	18730	18730	18730	32985
291	20230605	152900	55249533620	18780	18780	18780	18780	0
292	20230605	152800	55249533620	18780	18780	18780	18780	0
293	20230605	152700	55249533620	18780	18780	18780	18780	0
294	20230605	152600	55249533620	18780	18780	18780	18780	0
295	20230605	152500	55249533620	18780	18780	18780	18780	0
296	20230605	152400	55249533620	18780	18780	18780	18780	0
297	20230605	152300	55249533620	18780	18780	18780	18780	0
298	20230605	152200	55249533620	18780	18780	18780	18780	0
299	20230605	152100	55249533620	18780	18780	18780	18780	0
300	20230605	152000	55249533620	18780	18780	18780	18780	0
301	20230605	151900	55249533620	18780	18840	18850	18760	32918
302	20230605	151800	54630606280	18840	18830	18870	18830	6166
303	20230605	151700	54514429260	18840	18880	18880	18830	9906
304	20230605	151600	54327731290	18870	18900	18910	18870	1437
305	20230605	151500	54300578530	18870	18880	18910	18870	1593
306	20230605	151400	54270477760	18880	18890	18900	18860	1938
307	20230605	151300	54233894690	18870	18860	18870	18860	1285
308	20230605	151200	54209659540	18860	18900	18910	18860	5393
309	20230605	151100	54107804840	18910	18910	18920	18910	1449
310	20230605	151000	54080402630	18910	18920	18940	18910	1725
311	20230605	150900	54047778160	18940	18900	18940	18900	1672
312	20230605	150800	54016159730	18910	18940	18960	18910	1590
313	20230605	150700	53986074700	18950	18960	18980	18950	1046
314	20230605	150600	53966238480	18980	18970	18980	18970	351
315	20230605	150500	53959576780	18970	18990	18990	18970	1162
316	20230605	150400	53937523350	18980	18970	19000	18970	3548
317	20230605	150300	53870135190	18970	18930	18980	18930	4370
318	20230605	150200	53787308190	18940	18920	18940	18910	1655
319	20230605	150100	53755985970	18920	18910	18940	18900	1825
320	20230605	150000	53721464230	18910	18910	18920	18900	397
321	20230605	145900	53713955430	18900	18900	18900	18890	1158
322	20230605	145800	53692070150	18900	18930	18930	18890	486
323	20230605	145700	53682884310	18930	18890	18930	18890	1339
324	20230605	145600	53657560560	18900	18890	18900	18890	1288
325	20230605	145500	53633226570	18900	18890	18910	18890	291
326	20230605	145400	53627726430	18890	18900	18900	18890	1114
327	20230605	145300	53606680950	18900	18910	18910	18900	80
328	20230605	145200	53605168400	18910	18890	18910	18890	2033
329	20230605	145100	53566756940	18900	18890	18900	18890	194
330	20230605	145000	53563092040	18880	18900	18900	18880	164
331	20230605	144900	53559993820	18900	18910	18910	18890	101
332	20230605	144800	53558085230	18910	18870	18910	18870	147
333	20230605	144700	53555308130	18870	18870	18920	18860	428
334	20230605	144600	53547233140	18870	18880	18880	18870	382
335	20230605	144500	53540024490	18920	18930	18940	18920	482
336	20230605	144400	53530897900	18940	18850	18940	18850	6527
337	20230605	144300	53407728730	18850	18850	18850	18850	164
338	20230605	144200	53404637330	18850	18840	18860	18840	406
339	20230605	144100	53396985930	18840	18850	18850	18840	1574
340	20230605	144000	53367316250	18850	18850	18860	18840	1481
341	20230605	143900	53339399900	18850	18860	18860	18850	341
342	20230605	143800	53332971810	18850	18860	18860	18850	1214
343	20230605	143700	53310079890	18850	18830	18860	18830	821
344	20230605	143600	53294608290	18830	18830	18860	18830	1012
345	20230605	143500	53275552300	18830	18860	18860	18830	963
346	20230605	143400	53257410660	18850	18850	18850	18850	383
347	20230605	143300	53250191110	18850	18860	18860	18840	359
348	20230605	143200	53243423850	18850	18860	18860	18850	1424
349	20230605	143100	53216580310	18860	18870	18870	18860	196
350	20230605	143000	53212881870	18870	18870	18880	18860	1599
351	20230605	142900	53182697890	18870	18860	18870	18850	4135
352	20230605	142800	53104735900	18860	18860	18880	18850	353
353	20230605	142700	53098080390	18850	18880	18880	18850	2194
354	20230605	142600	53056712250	18880	18890	18890	18880	262
355	20230605	142500	53051764370	18890	18890	18950	18880	1880
356	20230605	142400	53016209540	18890	18830	18900	18830	1775
357	20230605	142300	52982688970	18830	18840	18870	18820	1008
358	20230605	142200	52963709040	18840	18830	18860	18830	1958
359	20230605	142100	52926823620	18830	18840	18840	18820	610
360	20230605	142000	52915339550	18820	18820	18840	18820	3969
361	20230605	141900	52840628530	18820	18860	18860	18820	4409
362	20230605	141800	52757567180	18860	18880	18880	18860	1497
363	20230605	141700	52729327120	18880	18890	18890	18880	299
364	20230605	141600	52723680690	18880	18880	18880	18880	163
365	20230605	141500	52720603250	18880	18870	18880	18860	2223
366	20230605	141400	52678661790	18860	18870	18880	18860	2311
367	20230605	141300	52635057760	18880	18890	18900	18880	4721
368	20230605	141200	52545881810	18900	18930	18930	18900	665
369	20230605	141100	52533313020	18900	18910	18910	18890	1314
370	20230605	141000	52508479180	18910	18900	18910	18900	281
371	20230605	140900	52503166840	18890	18900	18910	18890	3925
372	20230605	140800	52428999120	18900	18930	18930	18900	2011
373	20230605	140700	52390960550	18930	18930	18930	18920	441
374	20230605	140600	52382614660	18930	18950	18950	18930	1228
375	20230605	140500	52359357700	18950	18940	18950	18940	874
376	20230605	140400	52342796380	18950	18960	19000	18940	277
377	20230605	140300	52337539340	18950	18950	18950	18950	186
378	20230605	140200	52334014640	18950	18960	18960	18950	7478
379	20230605	140100	52192306340	18960	19000	19000	18960	1182
380	20230605	140000	52169880590	19000	18960	19000	18960	270
381	20230605	135900	52164754230	18980	18960	18980	18960	438
382	20230605	135800	52156448690	18960	18990	19000	18960	231
383	20230605	135700	52152067180	19000	18990	19000	18960	265
384	20230605	135600	52147042360	19000	18960	19000	18960	907
385	20230605	135500	52129836040	19000	19010	19010	18950	403
386	20230605	135400	52122179960	19000	18950	19000	18950	928
387	20230605	135300	52104558030	18950	18950	18950	18950	30
388	20230605	135200	52103989530	18950	18950	18950	18950	117
389	20230605	135100	52101772380	18960	18930	18960	18930	40
390	20230605	135000	52101015150	18930	18940	18970	18930	610
391	20230605	134900	52089467710	18930	18980	18980	18930	668
392	20230605	134800	52076802110	18980	18970	18980	18960	99
393	20230605	134700	52074924270	18960	18930	18970	18930	127
394	20230605	134600	52072516960	18930	18930	18940	18930	39
395	20230605	134500	52071778590	18930	18940	18940	18930	483
396	20230605	134400	52062634200	18940	18940	18940	18940	196
397	20230605	134300	52058921960	18940	18950	18950	18940	54
398	20230605	134200	52057898800	18940	18950	18950	18940	315
399	20230605	134100	52051932580	18950	18970	19010	18940	1939
400	20230605	134000	52015202430	18940	18940	18950	18940	268
401	20230605	133900	52010125220	18940	18960	18960	18940	56
402	20230605	133800	52009063710	18970	19020	19020	18970	3367
403	20230605	133700	51945096470	19030	19020	19030	19020	301
404	20230605	133600	51939370150	19030	19030	19030	19010	246
405	20230605	133500	51934689010	19030	19000	19040	19000	770
406	20230605	133400	51920050820	19000	19010	19010	19000	932
407	20230605	133300	51902337010	19020	19040	19040	19020	159
408	20230605	133200	51899312610	19050	19080	19080	19050	1201
409	20230605	133100	51876408120	19080	19060	19080	19060	1554
410	20230605	133000	51846770230	19060	19010	19060	19010	559
411	20230605	132900	51836123650	19020	18950	19050	18950	5421
412	20230605	132800	51733102700	18930	18920	18930	18920	873
413	20230605	132700	51716576820	18920	18930	18930	18920	250
414	20230605	132600	51711845530	18970	18920	18970	18920	797
415	20230605	132500	51696750820	18930	18920	18930	18900	306
416	20230605	132400	51690965180	18900	18890	18910	18890	630
417	20230605	132300	51679061180	18910	18930	18930	18890	738
418	20230605	132200	51665112420	18910	18910	18910	18910	50
419	20230605	132100	51664166920	18940	18940	18940	18890	1409
420	20230605	132000	51637537820	18930	18890	18930	18890	255
421	20230605	131900	51632718950	18880	18930	18930	18880	2774
422	20230605	131800	51580312390	18930	18970	18970	18930	1383
423	20230605	131700	51554096780	19000	18970	19000	18970	525
424	20230605	131600	51544137500	18960	19020	19020	18960	1998
425	20230605	131500	51506156920	19000	19010	19010	19000	912
426	20230605	131400	51488822100	19010	19010	19020	19000	1127
427	20230605	131300	51467400700	19000	18940	19010	18930	2947
428	20230605	131200	51411419530	18940	18930	18980	18920	266
429	20230605	131100	51406385000	18930	19000	19000	18920	396
430	20230605	131000	51398882720	19010	19000	19010	18910	3293
431	20230605	130900	51336338780	19000	18960	19000	18890	1526
432	20230605	130800	51307420550	18890	18880	18960	18880	1518
433	20230605	130700	51278682150	18890	18880	18890	18860	880
434	20230605	130600	51262076940	18880	18910	18910	18880	796
435	20230605	130500	51247036910	18910	18940	18950	18900	515
436	20230605	130400	51237288120	18940	18850	18940	18850	2093
437	20230605	130300	51197744810	18850	18830	18850	18830	1174
438	20230605	130200	51175624070	18840	18840	18840	18830	302
439	20230605	130100	51169935770	18820	18850	18850	18820	1812
440	20230605	130000	51135829530	18830	18850	18860	18830	2393
441	20230605	125900	51090739560	18850	18880	18880	18850	1698
442	20230605	125800	51058705010	18890	18880	18890	18880	482
443	20230605	125700	51049604840	18880	18890	18890	18870	688
444	20230605	125600	51036615380	18890	18870	18890	18870	587
445	20230605	125500	51025528410	18870	18830	18880	18830	2194
446	20230605	125400	50984185570	18830	18830	18830	18810	3577
447	20230605	125300	50916867700	18840	18860	18860	18840	2108
448	20230605	125200	50877144540	18850	18880	18880	18850	1761
449	20230605	125100	50843920010	18880	18900	18910	18880	2675
450	20230605	125000	50793403040	18900	18880	18900	18880	172
451	20230605	124900	50790152360	18880	18900	18900	18830	18528
452	20230605	124800	50440740260	18890	18900	18910	18890	3543
453	20230605	124700	50373780960	18900	18970	18970	18900	163
454	20230605	124600	50370693830	18950	18900	18950	18900	545
455	20230605	124500	50360388750	18910	18990	19000	18900	16585
456	20230605	124400	50046523460	18990	18970	18990	18970	606
457	20230605	124300	50035026220	18980	18980	18980	18960	4700
458	20230605	124200	49945889460	18980	19030	19060	18970	1709
459	20230605	124100	49913416660	19000	18980	19050	18970	458
460	20230605	124000	49904724340	18970	19020	19060	18970	933
461	20230605	123900	49887013340	19070	18970	19080	18970	579
462	20230605	123800	49876014960	19000	19050	19080	18960	8258
463	20230605	123700	49719018220	19050	19110	19110	19050	14606
464	20230605	123600	49440515160	19110	19080	19110	19080	1107
465	20230605	123500	49419372670	19080	19070	19080	19070	209
466	20230605	123400	49415385070	19070	19100	19100	19070	2929
467	20230605	123300	49359462840	19100	19110	19110	19100	417
468	20230605	123200	49351493980	19140	19110	19140	19110	122
469	20230605	123100	49349160120	19140	19120	19140	19100	1348
470	20230605	123000	49323386930	19140	19130	19140	19120	231
471	20230605	122900	49318967970	19140	19160	19160	19140	590
472	20230605	122800	49307674280	19160	19160	19160	19160	113
473	20230605	122700	49305509200	19160	19150	19160	19150	1034
474	20230605	122600	49285707080	19140	19130	19150	19130	736
475	20230605	122500	49271622390	19140	19140	19140	19120	20
476	20230605	122400	49271239770	19150	19140	19150	19140	215
477	20230605	122300	49267124410	19140	19070	19140	19070	1851
478	20230605	122200	49231776870	19070	19090	19090	19070	477
479	20230605	122100	49222676570	19090	19100	19100	19080	522
480	20230605	122000	49212716160	19100	19080	19100	19070	175
481	20230605	121900	49209375730	19070	19070	19070	19070	62
482	20230605	121800	49208193390	19100	19070	19100	19060	2752
483	20230605	121700	49155704390	19100	19100	19100	19070	774
484	20230605	121600	49140935070	19100	19120	19120	19100	810
485	20230605	121500	49125453900	19100	19130	19130	19100	497
486	20230605	121400	49115955210	19130	19130	19130	19110	640
487	20230605	121300	49103723860	19130	19140	19140	19120	568
488	20230605	121200	49092862550	19140	19080	19140	19080	436
489	20230605	121100	49084535650	19080	19100	19100	19080	295
490	20230605	121000	49078904050	19100	19130	19130	19100	1263
491	20230605	120900	49054773360	19130	19130	19140	19120	134
492	20230605	120800	49052210470	19130	19130	19140	19130	654
493	20230605	120700	49039699240	19130	19140	19140	19130	309
494	20230605	120600	49033786290	19140	19140	19150	19130	684
495	20230605	120500	49020695240	19150	19140	19150	19130	1015
496	20230605	120400	49001264930	19140	19120	19140	19120	452
497	20230605	120300	48992620780	19120	19110	19120	19100	2543
498	20230605	120200	48944037830	19100	19110	19120	19100	2296
499	20230605	120100	48900179710	19120	19120	19120	19120	612
500	20230605	120000	48888478270	19120	19120	19120	19120	317
501	20230605	115900	48882417230	19110	19110	19110	19110	83
502	20230605	115800	48880831100	19110	19070	19110	19060	2073
503	20230605	115700	48841259650	19070	19070	19070	19060	805
504	20230605	115600	48825910060	19070	19060	19080	19060	1135
505	20230605	115500	48804266750	19060	19090	19090	19060	970
506	20230605	115400	48785771110	19070	19070	19090	19070	1403
507	20230605	115300	48759014060	19100	19070	19100	19060	1646
508	20230605	115200	48727631470	19080	19100	19100	19070	1210
509	20230605	115100	48704532950	19110	19120	19130	19110	1070
510	20230605	115000	48684072620	19110	19110	19120	19110	616
511	20230605	114900	48672300810	19110	19150	19150	19110	2552
512	20230605	114800	48623480060	19150	19160	19160	19150	211
513	20230605	114700	48619438270	19150	19160	19160	19150	290
514	20230605	114600	48613884450	19160	19150	19160	19150	709
515	20230605	114500	48600307040	19150	19160	19160	19150	144
516	20230605	114400	48597549410	19160	19140	19160	19140	135
517	20230605	114300	48594965310	19140	19120	19140	19120	808
518	20230605	114200	48579507650	19130	19110	19130	19110	1695
519	20230605	114100	48547111600	19100	19090	19100	19080	441
520	20230605	114000	48538692370	19080	19080	19120	19080	1380
521	20230605	113900	48512359460	19080	19080	19100	19070	2286
522	20230605	113800	48468724640	19070	19080	19080	19060	428
523	20230605	113700	48460562230	19070	19120	19130	19070	2327
524	20230605	113600	48416133220	19120	19160	19160	19120	304
525	20230605	113500	48410317160	19160	19120	19160	19110	827
526	20230605	113400	48394508500	19160	19140	19170	19100	1990
527	20230605	113300	48356468920	19110	19210	19210	19100	2381
528	20230605	113200	48310911730	19210	19260	19260	19210	3052
529	20230605	113100	48252245550	19260	19270	19290	19250	4391
530	20230605	113000	48167609790	19270	19260	19290	19250	8709
531	20230605	112900	47999796500	19260	19260	19270	19250	3891
532	20230605	112800	47924852170	19260	19250	19270	19240	7354
533	20230605	112700	47783234560	19250	19200	19250	19200	10906
534	20230605	112600	47573455570	19200	19140	19200	19140	2921
535	20230605	112500	47517448920	19140	19140	19150	19140	1648
536	20230605	112400	47485905940	19140	19150	19150	19140	2558
537	20230605	112300	47436924220	19150	19140	19160	19130	1294
538	20230605	112200	47412141480	19150	19140	19150	19130	690
539	20230605	112100	47398935170	19140	19150	19160	19120	2237
540	20230605	112000	47356105450	19150	19120	19150	19120	1395
541	20230605	111900	47329407220	19120	19090	19120	19090	1572
542	20230605	111800	47299377750	19110	19100	19120	19060	1421
543	20230605	111700	47272234650	19100	19060	19100	19050	1454
544	20230605	111600	47244511050	19060	19050	19060	19040	235
545	20230605	111500	47240033370	19050	19050	19080	19030	616
546	20230605	111400	47228305090	19050	19060	19060	19050	246
547	20230605	111300	47223616370	19060	19070	19080	19060	962
548	20230605	111200	47205275770	19070	19080	19080	19060	430
549	20230605	111100	47197073780	19060	19040	19060	19040	310
550	20230605	111000	47191167780	19100	19030	19140	19020	907
551	20230605	110900	47173870560	19020	19090	19090	19020	2567
552	20230605	110800	47124965720	19090	19120	19120	19060	6089
553	20230605	110700	47008687410	19130	19200	19200	19120	4072
554	20230605	110600	46930644510	19200	19240	19260	19160	13884
555	20230605	110500	46663800580	19250	18940	19250	18940	19809
556	20230605	110400	46285425290	18940	18940	18950	18940	807
557	20230605	110300	46270135970	18950	18940	18950	18930	1194
558	20230605	110200	46247518630	18930	18890	18940	18880	3435
559	20230605	110100	46182568690	18890	18870	18890	18870	724
560	20230605	110000	46168903740	18890	18860	18890	18860	1126
561	20230605	105900	46147656500	18870	18860	18870	18860	219
562	20230605	105800	46143526140	18840	18850	18860	18830	1722
563	20230605	105700	46111072570	18850	18840	18860	18840	700
564	20230605	105600	46097877250	18840	18840	18850	18840	662
565	20230605	105500	46085402620	18840	18830	18840	18830	675
566	20230605	105400	46072689070	18830	18820	18860	18810	1780
567	20230605	105300	46039162280	18870	18880	18900	18810	1842
568	20230605	105200	46004469460	18880	18840	18880	18810	13010
569	20230605	105100	45759480280	18840	18900	18910	18840	6315
570	20230605	105000	45640417310	18900	18890	18900	18860	990
571	20230605	104900	45621727460	18890	18860	18890	18840	1692
572	20230605	104800	45589822750	18860	18810	18860	18800	11886
573	20230605	104700	45366177770	18820	18860	18860	18810	6247
574	20230605	104600	45248536040	18850	18870	18880	18850	4316
575	20230605	104500	45167128250	18880	18900	18900	18870	3043
576	20230605	104400	45109672750	18900	18890	18900	18890	3185
577	20230605	104300	45049492340	18890	18910	18950	18880	2301
578	20230605	104200	45006027000	18950	18950	18950	18880	864
579	20230605	104100	44989695050	18950	18930	18960	18880	11163
580	20230605	104000	44778731840	18930	18950	18950	18930	651
581	20230605	103900	44766404750	18950	18960	18970	18940	1045
582	20230605	103800	44746595680	18960	18930	18960	18920	8054
583	20230605	103700	44594139110	18930	18910	18930	18890	3368
584	20230605	103600	44530441800	18920	18920	18930	18900	1864
585	20230605	103500	44495195690	18910	18930	18940	18900	1404
586	20230605	103400	44468622810	18940	18910	18960	18900	4564
587	20230605	103300	44382344620	18900	18880	18910	18870	4086
588	20230605	103200	44305193130	18880	18940	18940	18880	10579
589	20230605	103100	44105168030	18940	18930	18950	18930	2969
590	20230605	103000	44048939880	18940	18970	18980	18940	1587
591	20230605	102900	44018878690	18980	18940	18980	18930	3662
592	20230605	102800	43949546920	18990	18980	18990	18930	3770
593	20230605	102700	43878097580	18980	18940	19010	18910	9149
594	20230605	102600	43704919450	18940	18950	19000	18920	8254
595	20230605	102500	43548668990	18940	19020	19030	18940	5223
596	20230605	102400	43449585990	19010	19030	19040	18990	5539
597	20230605	102300	43344339470	19040	19050	19050	19010	1038
598	20230605	102200	43324592090	19050	19040	19050	19020	3901
599	20230605	102100	43250310530	19040	19000	19050	19000	951
600	20230605	102000	43232227510	19000	18970	19000	18970	1223
601	20230605	101900	43209013690	18970	18960	19000	18940	6186
602	20230605	101800	43091755610	18960	19030	19030	18920	16294
603	20230605	101700	42782577820	19030	19070	19070	19030	3455
604	20230605	101600	42716771000	19060	19090	19100	19050	4355
605	20230605	101500	42633720380	19080	19080	19100	19060	3345
606	20230605	101400	42569878180	19060	19040	19090	19040	3573
607	20230605	101300	42501792600	19050	19030	19100	19010	5945
608	20230605	101200	42388571470	19030	19020	19070	19000	3561
609	20230605	101100	42320813760	19080	18920	19130	18920	7543
610	20230605	101000	42177620410	18920	18900	18970	18900	7003
611	20230605	100900	42045073580	18910	19030	19030	18900	18926
612	20230605	100800	41686245530	19030	19080	19090	19030	11468
613	20230605	100700	41467710500	19080	19110	19150	19080	5151
614	20230605	100600	41369280880	19130	19170	19200	19100	3789
615	20230605	100500	41296751730	19200	19240	19240	19140	4478
616	20230605	100400	41210765700	19220	19190	19260	19190	9962
617	20230605	100300	41019140060	19200	19120	19200	19120	2560
618	20230605	100200	40970112530	19110	19070	19120	19060	4345
619	20230605	100100	40887202660	19070	19080	19080	19060	9862
620	20230605	100000	40699139580	19080	19080	19100	19080	6559
621	20230605	095900	40573914530	19080	19120	19120	19070	14440
622	20230605	095800	40298288520	19120	19190	19200	19120	14000
623	20230605	095700	40030152680	19190	19180	19210	19160	4784
624	20230605	095600	39938385880	19170	19210	19220	19170	6884
625	20230605	095500	39806264060	19220	19220	19230	19210	2517
626	20230605	095400	39757888630	19230	19220	19230	19200	8263
627	20230605	095300	39599171470	19210	19280	19280	19210	4454
628	20230605	095200	39513461970	19290	19310	19310	19260	4067
629	20230605	095100	39435026880	19300	19340	19340	19300	6334
630	20230605	095000	39312720680	19330	19330	19330	19300	4802
631	20230605	094900	39219943630	19310	19290	19330	19290	1825
632	20230605	094800	39184696820	19300	19320	19340	19270	5030
633	20230605	094700	39087607280	19320	19410	19410	19310	6429
634	20230605	094600	38963177390	19410	19560	19560	19400	14665
635	20230605	094500	38677411190	19550	19540	19570	19330	29046
636	20230605	094400	38110355690	19550	19200	19580	19190	31056
637	20230605	094300	37507960010	19190	19200	19210	19180	4466
638	20230605	094200	37422231670	19200	19180	19220	19180	5277
639	20230605	094100	37320919250	19190	19190	19190	19170	5131
640	20230605	094000	37222495960	19190	19180	19240	19180	4943
641	20230605	093900	37127543900	19190	19160	19210	19150	8680
642	20230605	093800	36961167810	19160	19210	19230	19150	9763
643	20230605	093700	36773884680	19210	19250	19250	19210	16168
644	20230605	093600	36462952140	19260	19240	19280	19230	5210
645	20230605	093500	36362723100	19230	19260	19300	19200	17308
646	20230605	093400	36029803030	19260	19310	19330	19260	12923
647	20230605	093300	35780524480	19310	19320	19340	19290	13722
648	20230605	093200	35515681730	19320	19350	19350	19310	5844
649	20230605	093100	35402750150	19350	19420	19420	19300	21259
650	20230605	093000	34991067360	19420	19570	19590	19390	40333
651	20230605	092900	34204490100	19580	19570	19590	19510	31299
652	20230605	092800	33592436530	19560	19360	19580	19350	52465
653	20230605	092700	32570729890	19370	19320	19390	19310	21945
654	20230605	092600	32145777880	19310	19280	19330	19280	7824
655	20230605	092500	31994695000	19290	19270	19300	19260	6786
656	20230605	092400	31863858380	19270	19320	19320	19260	11450
657	20230605	092300	31642918780	19320	19240	19320	19230	12573
658	20230605	092200	31400586550	19230	19300	19350	19230	17175
659	20230605	092100	31069790320	19350	19320	19380	19270	23785
660	20230605	092000	30609731650	19270	19260	19320	19220	19213
661	20230605	091900	30239623430	19260	19220	19300	19210	17413
662	20230605	091800	29904251340	19210	19140	19250	19120	12213
663	20230605	091700	29670011410	19140	19120	19140	19080	14383
664	20230605	091600	29395242030	19100	19040	19140	19040	29351
665	20230605	091500	28834572510	19050	18930	19050	18910	19272
666	20230605	091400	28468838850	18920	19040	19040	18800	57736
667	20230605	091300	27377644180	19030	19190	19190	19030	29216
668	20230605	091200	26818468500	19190	19250	19340	19140	49151
669	20230605	091100	25875137410	19340	19400	19440	19220	58570
670	20230605	091000	24744452090	19400	19380	19510	19360	38479
671	20230605	090900	23996441610	19370	19500	19500	19350	36816
672	20230605	090800	23282118980	19490	19660	19740	19490	45914
673	20230605	090700	22381058260	19660	19620	19870	19590	84973
674	20230605	090600	20700917050	19620	19350	19710	19350	72495
675	20230605	090500	19282539970	19350	19640	19640	19340	71428
676	20230605	090400	17892162340	19650	19770	19770	19560	79018
677	20230605	090300	16335882170	19760	19950	19960	19720	86622
678	20230605	090200	14617779550	19950	19990	20300	19910	177968
679	20230605	090100	11049524160	19990	19440	20100	19430	300573
680	20230605	090000	5073509010	19440	19210	19650	19200	262419