KissMeData/012170/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190800	280250563	965	965	965	965	4052
3	20230622	190700	280250563	965	965	965	965	0
4	20230622	190600	280250563	965	965	965	965	0
5	20230622	190500	280250563	965	965	965	965	0
6	20230622	190400	280250563	965	965	965	965	0
7	20230622	190300	280250563	965	965	965	965	0
8	20230622	190200	280250563	965	965	965	965	0
9	20230622	190100	280250563	965	965	965	965	0
10	20230622	190000	280250563	965	965	965	965	0
11	20230622	185900	280250563	965	965	965	965	0
12	20230622	185800	280250563	965	965	965	965	0
13	20230622	185700	280250563	965	965	965	965	0
14	20230622	185600	280250563	965	965	965	965	0
15	20230622	185500	280250563	965	965	965	965	0
16	20230622	185400	280250563	965	965	965	965	0
17	20230622	185300	280250563	965	965	965	965	0
18	20230622	185200	280250563	965	965	965	965	0
19	20230622	185100	280250563	965	965	965	965	0
20	20230622	185000	280250563	965	965	965	965	0
21	20230622	184900	280250563	965	965	965	965	0
22	20230622	184800	280250563	965	965	965	965	0
23	20230622	184700	280250563	965	965	965	965	0
24	20230622	184600	280250563	965	965	965	965	0
25	20230622	184500	280250563	965	965	965	965	0
26	20230622	184400	280250563	965	965	965	965	0
27	20230622	184300	280250563	965	965	965	965	0
28	20230622	184200	280250563	965	965	965	965	0
29	20230622	184100	280250563	965	965	965	965	0
30	20230622	184000	280250563	965	965	965	965	0
31	20230622	183900	280250563	965	965	965	965	0
32	20230622	183800	280250563	965	965	965	965	4052
33	20230622	183700	280250563	965	965	965	965	0
34	20230622	183600	280250563	965	965	965	965	0
35	20230622	183500	280250563	965	965	965	965	0
36	20230622	183400	280250563	965	965	965	965	0
37	20230622	183300	280250563	965	965	965	965	0
38	20230622	183200	280250563	965	965	965	965	0
39	20230622	183100	280250563	965	965	965	965	0
40	20230622	183000	280250563	965	965	965	965	0
41	20230622	182900	280250563	965	965	965	965	0
42	20230622	182800	280250563	965	965	965	965	0
43	20230622	182700	280250563	965	965	965	965	0
44	20230622	182600	280250563	965	965	965	965	0
45	20230622	182500	280250563	965	965	965	965	0
46	20230622	182400	280250563	965	965	965	965	0
47	20230622	182300	280250563	965	965	965	965	0
48	20230622	182200	280250563	965	965	965	965	0
49	20230622	182100	280250563	965	965	965	965	0
50	20230622	182000	280250563	965	965	965	965	0
51	20230622	181900	280250563	965	965	965	965	0
52	20230622	181800	280250563	965	965	965	965	0
53	20230622	181700	280250563	965	965	965	965	0
54	20230622	181600	280250563	965	965	965	965	0
55	20230622	181500	280250563	965	965	965	965	0
56	20230622	181400	280250563	965	965	965	965	0
57	20230622	181300	280250563	965	965	965	965	0
58	20230622	181200	280250563	965	965	965	965	0
59	20230622	181100	280250563	965	965	965	965	0
60	20230622	181000	280250563	965	965	965	965	0
61	20230622	180900	280250563	965	965	965	965	0
62	20230622	180800	280250563	965	965	965	965	4052
63	20230622	180700	280250563	965	965	965	965	0
64	20230622	180600	280250563	965	965	965	965	0
65	20230622	180500	280250563	965	965	965	965	0
66	20230622	180400	280250563	965	965	965	965	0
67	20230622	180300	280250563	965	965	965	965	0
68	20230622	180200	280250563	965	965	965	965	0
69	20230622	180100	280250563	965	965	965	965	0
70	20230622	180000	280250563	965	965	965	965	0
71	20230622	175900	280250563	965	965	965	965	0
72	20230622	175800	280250563	965	965	965	965	0
73	20230622	175700	280250563	965	965	965	965	0
74	20230622	175600	280250563	965	965	965	965	0
75	20230622	175500	280250563	965	965	965	965	0
76	20230622	175400	280250563	965	965	965	965	0
77	20230622	175300	280250563	965	965	965	965	0
78	20230622	175200	280250563	965	965	965	965	0
79	20230622	175100	280250563	965	965	965	965	0
80	20230622	175000	280250563	965	965	965	965	0
81	20230622	174900	280250563	965	965	965	965	0
82	20230622	174800	280250563	965	965	965	965	0
83	20230622	174700	280250563	965	965	965	965	0
84	20230622	174600	280250563	965	965	965	965	0
85	20230622	174500	280250563	965	965	965	965	0
86	20230622	174400	280250563	965	965	965	965	0
87	20230622	174300	280250563	965	965	965	965	0
88	20230622	174200	280250563	965	965	965	965	0
89	20230622	174100	280250563	965	965	965	965	0
90	20230622	174000	280250563	965	965	965	965	0
91	20230622	173900	280250563	965	965	965	965	0
92	20230622	173800	280250563	965	965	965	965	4052
93	20230622	173700	280250563	965	965	965	965	0
94	20230622	173600	280250563	965	965	965	965	0
95	20230622	173500	280250563	965	965	965	965	0
96	20230622	173400	280250563	965	965	965	965	0
97	20230622	173300	280250563	965	965	965	965	0
98	20230622	173200	280250563	965	965	965	965	0
99	20230622	173100	280250563	965	965	965	965	0
100	20230622	173000	280250563	965	965	965	965	0
101	20230622	172900	280250563	965	965	965	965	0
102	20230622	172800	280250563	965	965	965	965	0
103	20230622	172700	280250563	965	965	965	965	0
104	20230622	172600	280250563	965	965	965	965	0
105	20230622	172500	280250563	965	965	965	965	0
106	20230622	172400	280250563	965	965	965	965	0
107	20230622	172300	280250563	965	965	965	965	0
108	20230622	172200	280250563	965	965	965	965	0
109	20230622	172100	280250563	965	965	965	965	0
110	20230622	172000	280250563	965	965	965	965	0
111	20230622	171900	280250563	965	965	965	965	0
112	20230622	171800	280250563	965	965	965	965	0
113	20230622	171700	280250563	965	965	965	965	0
114	20230622	171600	280250563	965	965	965	965	0
115	20230622	171500	280250563	965	965	965	965	0
116	20230622	171400	280250563	965	965	965	965	0
117	20230622	171300	280250563	965	965	965	965	0
118	20230622	171200	280250563	965	965	965	965	0
119	20230622	171100	280250563	965	965	965	965	0
120	20230622	171000	280250563	965	965	965	965	0
121	20230622	170900	280250563	965	965	965	965	0
122	20230622	170800	280250563	965	965	965	965	4052
123	20230622	170700	280250563	965	965	965	965	0
124	20230622	170600	280250563	965	965	965	965	0
125	20230622	170500	280250563	965	965	965	965	0
126	20230622	170400	280250563	965	965	965	965	0
127	20230622	170300	280250563	965	965	965	965	0
128	20230622	170200	280250563	965	965	965	965	0
129	20230622	170100	280250563	965	965	965	965	0
130	20230622	170000	280250563	965	965	965	965	0
131	20230622	165900	280250563	965	965	965	965	0
132	20230622	165800	280250563	965	965	965	965	0
133	20230622	165700	280250563	965	965	965	965	0
134	20230622	165600	280250563	965	965	965	965	0
135	20230622	165500	280250563	965	965	965	965	0
136	20230622	165400	280250563	965	965	965	965	0
137	20230622	165300	280250563	965	965	965	965	0
138	20230622	165200	280250563	965	965	965	965	0
139	20230622	165100	280250563	965	965	965	965	0
140	20230622	165000	280250563	965	965	965	965	0
141	20230622	164900	280250563	965	965	965	965	0
142	20230622	164800	280250563	965	965	965	965	0
143	20230622	164700	280250563	965	965	965	965	0
144	20230622	164600	280250563	965	965	965	965	0
145	20230622	164500	280250563	965	965	965	965	0
146	20230622	164400	280250563	965	965	965	965	0
147	20230622	164300	280250563	965	965	965	965	0
148	20230622	164200	280250563	965	965	965	965	0
149	20230622	164100	280250563	965	965	965	965	0
150	20230622	164000	280250563	965	965	965	965	0
151	20230622	163900	280250563	965	965	965	965	0
152	20230622	163800	280250563	965	965	965	965	4052
153	20230622	163700	280250563	965	965	965	965	0
154	20230622	163600	280250563	965	965	965	965	0
155	20230622	163500	280250563	965	965	965	965	0
156	20230622	163400	280250563	965	965	965	965	0
157	20230622	163300	280250563	965	965	965	965	0
158	20230622	163200	280250563	965	965	965	965	0
159	20230622	163100	280250563	965	965	965	965	0
160	20230622	163000	280250563	965	965	965	965	0
161	20230622	162900	280250563	965	965	965	965	0
162	20230622	162800	280250563	965	965	965	965	0
163	20230622	162700	280250563	965	965	965	965	0
164	20230622	162600	280250563	965	965	965	965	0
165	20230622	162500	280250563	965	965	965	965	0
166	20230622	162400	280250563	965	965	965	965	0
167	20230622	162300	280250563	965	965	965	965	0
168	20230622	162200	280250563	965	965	965	965	0
169	20230622	162100	280250563	965	965	965	965	0
170	20230622	162000	280250563	965	965	965	965	0
171	20230622	161900	280250563	965	965	965	965	0
172	20230622	161800	280250563	965	965	965	965	0
173	20230622	161700	280250563	965	965	965	965	0
174	20230622	161600	280250563	965	965	965	965	0
175	20230622	161500	280250563	965	965	965	965	0
176	20230622	161400	280250563	965	965	965	965	0
177	20230622	161300	280250563	965	965	965	965	0
178	20230622	161200	280250563	965	965	965	965	0
179	20230622	161100	280250563	965	965	965	965	0
180	20230622	161000	280250563	965	965	965	965	0
181	20230622	160900	280250563	965	965	965	965	0
182	20230622	160800	280250563	965	965	965	965	4052
183	20230622	160700	280250563	965	965	965	965	0
184	20230622	160600	280250563	965	965	965	965	0
185	20230622	160500	280250563	965	965	965	965	0
186	20230622	160400	280250563	965	965	965	965	0
187	20230622	160300	280250563	965	965	965	965	0
188	20230622	160200	280250563	965	965	965	965	0
189	20230622	160100	280250563	965	965	965	965	0
190	20230622	160000	280250563	965	965	965	965	0
191	20230622	155900	280250563	965	965	965	965	0
192	20230622	155800	280250563	965	965	965	965	0
193	20230622	155700	280250563	965	965	965	965	0
194	20230622	155600	280250563	965	965	965	965	0
195	20230622	155500	280250563	965	965	965	965	0
196	20230622	155400	280250563	965	965	965	965	0
197	20230622	155300	280250563	965	965	965	965	0
198	20230622	155200	280250563	965	965	965	965	0
199	20230622	155100	280250563	965	965	965	965	0
200	20230622	155000	280250563	965	965	965	965	0
201	20230622	154900	280250563	965	965	965	965	0
202	20230622	154800	280250563	965	965	965	965	0
203	20230622	154700	280250563	965	965	965	965	0
204	20230622	154600	280250563	965	965	965	965	0
205	20230622	154500	280250563	965	965	965	965	0
206	20230622	154400	280250563	965	965	965	965	0
207	20230622	154300	280250563	965	965	965	965	0
208	20230622	154200	280250563	965	965	965	965	0
209	20230622	154100	280250563	965	965	965	965	0
210	20230622	154000	280250563	965	965	965	965	0
211	20230622	153900	280250563	965	965	965	965	0
212	20230622	153800	280250563	965	965	965	965	4052
213	20230622	153700	280250563	965	965	965	965	0
214	20230622	153600	280250563	965	965	965	965	0
215	20230622	153500	280250563	965	965	965	965	0
216	20230622	153400	280250563	965	965	965	965	0
217	20230622	153300	280250563	965	965	965	965	0
218	20230622	153200	280250563	965	965	965	965	0
219	20230622	153100	280250563	965	965	965	965	0
220	20230622	153000	280250563	965	965	965	965	4052
221	20230622	152900	276340383	966	966	966	966	0
222	20230622	152800	276340383	966	966	966	966	0
223	20230622	152700	276340383	966	966	966	966	0
224	20230622	152600	276340383	966	966	966	966	0
225	20230622	152500	276340383	966	966	966	966	0
226	20230622	152400	276340383	966	966	966	966	0
227	20230622	152300	276340383	966	966	966	966	0
228	20230622	152200	276340383	966	966	966	966	0
229	20230622	152100	276340383	966	966	966	966	0
230	20230622	152000	276340383	966	966	966	966	0
231	20230622	151900	276340383	966	960	966	952	1874
232	20230622	151800	274547421	961	966	967	961	6968
233	20230622	151700	267823461	967	967	967	967	1
234	20230622	151600	267822494	966	967	967	966	275
235	20230622	151500	267556833	966	967	968	966	1448
236	20230622	151400	266156617	967	967	968	967	1858
237	20230622	151300	264359929	967	967	967	967	11
238	20230622	151200	264349292	966	965	966	965	33
239	20230622	151100	264317415	964	964	964	964	1886
240	20230622	151000	262499311	964	963	964	961	436
241	20230622	150900	262079639	964	964	964	964	0
242	20230622	150800	262079639	964	964	964	964	1469
243	20230622	150700	260663523	964	964	964	964	0
244	20230622	150600	260663523	964	964	964	964	0
245	20230622	150500	260663523	964	963	964	963	1895
246	20230622	150400	258838616	963	961	963	961	1989
247	20230622	150300	256926384	961	958	961	958	6543
248	20230622	150200	250654119	958	958	958	952	579
249	20230622	150100	250102779	952	958	958	952	949
250	20230622	150000	249199325	958	958	958	952	69
251	20230622	145900	249133583	958	958	959	952	6383
252	20230622	145800	243055129	958	959	959	958	6
253	20230622	145700	243049379	959	959	959	959	13
254	20230622	145600	243036912	959	959	959	959	4
255	20230622	145500	243033076	959	959	959	955	21
256	20230622	145400	243012969	959	955	959	955	24
257	20230622	145300	242989961	959	959	959	959	0
258	20230622	145200	242989961	959	959	959	959	2
259	20230622	145100	242988043	959	959	959	959	1
260	20230622	145000	242987084	955	959	959	955	16102
261	20230622	144900	227609670	955	955	955	955	1300
262	20230622	144800	226368170	958	958	958	958	2000
263	20230622	144700	224452170	958	953	958	953	12
264	20230622	144600	224440679	952	958	958	952	156
265	20230622	144500	224291785	958	958	958	958	16
266	20230622	144400	224276457	958	958	958	958	11
267	20230622	144300	224265919	958	958	958	958	11
268	20230622	144200	224255381	953	953	953	953	0
269	20230622	144100	224255381	953	953	953	953	125
270	20230622	144000	224136256	959	959	959	959	49
271	20230622	143900	224089265	959	954	959	954	211
272	20230622	143800	223886941	953	955	955	953	5001
273	20230622	143700	219118628	955	958	958	955	2392
274	20230622	143600	216832206	960	960	960	960	1
275	20230622	143500	216831246	960	960	960	960	0
276	20230622	143400	216831246	960	960	960	960	0
277	20230622	143300	216831246	960	960	960	960	0
278	20230622	143200	216831246	960	960	960	960	0
279	20230622	143100	216831246	960	960	960	960	1
280	20230622	143000	216830286	960	960	960	960	2
281	20230622	142900	216828366	960	960	960	960	6
282	20230622	142800	216822606	960	960	960	960	0
283	20230622	142700	216822606	960	958	960	957	111
284	20230622	142600	216716274	960	958	960	958	12
285	20230622	142500	216704756	958	958	958	958	177
286	20230622	142400	216535190	958	958	958	958	0
287	20230622	142300	216535190	958	958	958	958	11
288	20230622	142200	216524652	958	958	958	958	532
289	20230622	142100	216014996	958	958	958	958	0
290	20230622	142000	216014996	958	958	958	958	11
291	20230622	141900	216004458	958	958	958	958	0
292	20230622	141800	216004458	958	958	958	958	13
293	20230622	141700	215992004	959	959	959	959	2
294	20230622	141600	215990086	959	959	959	959	4
295	20230622	141500	215986250	959	959	959	959	0
296	20230622	141400	215986250	959	960	960	959	8
297	20230622	141300	215978575	960	960	960	960	0
298	20230622	141200	215978575	960	960	960	960	0
299	20230622	141100	215978575	960	960	960	960	11
300	20230622	141000	215968015	960	960	960	960	12
301	20230622	140900	215956495	960	960	960	960	40
302	20230622	140800	215918095	960	960	960	960	21
303	20230622	140700	215897935	960	960	960	960	0
304	20230622	140600	215897935	960	955	960	955	7001
305	20230622	140500	209183887	955	956	956	955	17
306	20230622	140400	209167642	957	957	957	957	160
307	20230622	140300	209014522	957	957	957	957	11
308	20230622	140200	209003995	956	956	956	956	0
309	20230622	140100	209003995	956	956	956	956	0
310	20230622	140000	209003995	956	956	956	956	1
311	20230622	135900	209003039	957	957	957	957	0
312	20230622	135800	209003039	957	956	957	956	23
313	20230622	135700	208981033	955	955	955	955	0
314	20230622	135600	208981033	955	955	955	955	0
315	20230622	135500	208981033	955	956	956	955	2200
316	20230622	135400	206879046	957	957	957	957	1
317	20230622	135300	206878089	957	957	957	957	2527
318	20230622	135200	204459750	959	959	959	959	11
319	20230622	135100	204449201	958	958	958	958	0
320	20230622	135000	204449201	958	958	958	958	0
321	20230622	134900	204449201	958	958	958	958	15
322	20230622	134800	204434831	958	959	959	958	711
323	20230622	134700	203753112	959	958	959	958	91
324	20230622	134600	203665923	958	958	958	958	123
325	20230622	134500	203548089	959	959	959	959	0
326	20230622	134400	203548089	959	959	959	959	0
327	20230622	134300	203548089	959	959	959	959	0
328	20230622	134200	203548089	959	959	959	959	0
329	20230622	134100	203548089	959	959	959	959	0
330	20230622	134000	203548089	959	959	959	959	0
331	20230622	133900	203548089	959	959	959	959	11
332	20230622	133800	203537540	958	958	958	958	0
333	20230622	133700	203537540	958	958	958	958	11
334	20230622	133600	203527002	958	958	958	957	45
335	20230622	133500	203483896	958	958	958	958	0
336	20230622	133400	203483896	958	958	958	958	0
337	20230622	133300	203483896	958	958	958	958	0
338	20230622	133200	203483896	958	958	958	958	0
339	20230622	133100	203483896	958	958	958	958	11
340	20230622	133000	203473358	958	958	958	958	70
341	20230622	132900	203406298	958	958	958	958	66
342	20230622	132800	203343070	957	957	957	957	0
343	20230622	132700	203343070	957	957	957	957	50
344	20230622	132600	203295220	958	958	958	958	3
345	20230622	132500	203292346	958	958	958	958	540
346	20230622	132400	202775026	959	959	959	959	0
347	20230622	132300	202775026	959	959	959	959	0
348	20230622	132200	202775026	959	959	959	959	2
349	20230622	132100	202773108	959	959	959	959	0
350	20230622	132000	202773108	959	959	959	959	1
351	20230622	131900	202772149	959	959	959	959	0
352	20230622	131800	202772149	959	959	959	959	11
353	20230622	131700	202761600	959	960	960	959	668
354	20230622	131600	202120977	959	959	959	959	0
355	20230622	131500	202120977	959	959	959	959	4
356	20230622	131400	202117141	959	959	959	959	100
357	20230622	131300	202021241	960	960	960	960	55
358	20230622	131200	201968441	960	960	960	960	20
359	20230622	131100	201949241	960	960	960	960	113
360	20230622	131000	201840761	960	960	960	960	0
361	20230622	130900	201840761	960	960	960	960	50
362	20230622	130800	201792761	960	960	960	960	0
363	20230622	130700	201792761	960	960	960	960	901
364	20230622	130600	200927801	960	962	962	959	2462
365	20230622	130500	198564473	963	963	963	963	165
366	20230622	130400	198405578	963	963	963	963	205
367	20230622	130300	198208163	963	963	963	963	160
368	20230622	130200	198054083	963	963	963	963	220
369	20230622	130100	197842223	963	964	964	963	71
370	20230622	130000	197773839	964	964	964	964	0
371	20230622	125900	197773839	964	964	964	964	11
372	20230622	125800	197763235	964	964	964	964	0
373	20230622	125700	197763235	964	964	964	964	11
374	20230622	125600	197752631	964	964	964	964	0
375	20230622	125500	197752631	964	964	964	964	22
376	20230622	125400	197731423	964	964	964	964	39
377	20230622	125300	197693827	964	961	964	961	113
378	20230622	125200	197585201	962	962	962	962	41
379	20230622	125100	197545759	964	964	964	964	11
380	20230622	125000	197535155	963	963	963	963	0
381	20230622	124900	197535155	963	963	963	963	72
382	20230622	124800	197465819	962	963	963	962	12
383	20230622	124700	197454274	965	965	965	965	0
384	20230622	124600	197454274	965	965	965	965	0
385	20230622	124500	197454274	965	962	965	962	8
386	20230622	124400	197446566	965	962	965	962	43
387	20230622	124300	197405197	962	962	962	962	48
388	20230622	124200	197359021	962	964	964	962	12
389	20230622	124100	197347464	964	964	964	964	1053
390	20230622	124000	196332372	964	964	964	964	0
391	20230622	123900	196332372	964	964	964	964	4
392	20230622	123800	196328516	964	964	964	964	4
393	20230622	123700	196324660	965	965	965	965	0
394	20230622	123600	196324660	965	965	965	965	1
395	20230622	123500	196323695	967	967	967	967	0
396	20230622	123400	196323695	967	967	967	967	0
397	20230622	123300	196323695	967	967	967	967	1
398	20230622	123200	196322728	962	962	962	962	1600
399	20230622	123100	194783528	967	967	967	967	0
400	20230622	123000	194783528	967	967	967	967	11
401	20230622	122900	194772891	967	967	967	967	25
402	20230622	122800	194748716	961	961	961	961	921
403	20230622	122700	193863635	961	966	966	961	523
404	20230622	122600	193360977	966	965	966	965	13
405	20230622	122500	193348421	965	965	965	965	59
406	20230622	122400	193291486	966	966	966	966	0
407	20230622	122300	193291486	966	966	966	966	11
408	20230622	122200	193280860	965	964	965	964	14
409	20230622	122100	193267355	962	964	964	962	7
410	20230622	122000	193260615	966	966	966	964	39
411	20230622	121900	193222970	967	967	967	967	2
412	20230622	121800	193221036	967	967	967	967	1
413	20230622	121700	193220069	967	967	967	967	3
414	20230622	121600	193217168	968	968	968	968	1
415	20230622	121500	193216200	968	968	968	968	0
416	20230622	121400	193216200	968	968	968	968	1
417	20230622	121300	193215232	968	968	968	968	1
418	20230622	121200	193214264	966	966	968	966	10
419	20230622	121100	193204602	968	968	968	968	100
420	20230622	121000	193107802	968	967	968	960	2620
421	20230622	120900	190584005	968	968	968	968	0
422	20230622	120800	190584005	968	968	968	968	100
423	20230622	120700	190487205	968	969	969	968	100
424	20230622	120600	190390355	969	969	969	969	50
425	20230622	120500	190341905	968	968	968	968	50
426	20230622	120400	190293505	968	968	968	968	3
427	20230622	120300	190290601	969	969	969	969	100
428	20230622	120200	190193701	969	969	969	969	2
429	20230622	120100	190191763	970	970	970	970	77
430	20230622	120000	190117073	970	970	970	970	0
431	20230622	115900	190117073	970	970	970	970	1420
432	20230622	115800	188739673	970	968	970	968	9
433	20230622	115700	188730959	967	968	968	967	602
434	20230622	115600	188148717	967	967	967	967	0
435	20230622	115500	188148717	967	967	967	967	0
436	20230622	115400	188148717	967	967	967	967	0
437	20230622	115300	188148717	967	967	967	967	0
438	20230622	115200	188148717	967	967	967	967	0
439	20230622	115100	188148717	967	967	967	967	0
440	20230622	115000	188148717	967	967	967	967	0
441	20230622	114900	188148717	967	969	969	967	20
442	20230622	114800	188129373	970	970	970	970	3
443	20230622	114700	188126463	970	970	970	970	130
444	20230622	114600	188000363	970	970	970	970	100
445	20230622	114500	187903363	970	970	970	970	1000
446	20230622	114400	186933363	970	970	970	970	1
447	20230622	114300	186932393	970	970	970	970	1
448	20230622	114200	186931423	970	970	970	970	1
449	20230622	114100	186930453	969	969	969	969	0
450	20230622	114000	186930453	969	970	970	969	2
451	20230622	113900	186928514	970	970	970	970	15
452	20230622	113800	186913964	970	970	970	970	0
453	20230622	113700	186913964	970	970	970	970	0
454	20230622	113600	186913964	970	970	970	970	3
455	20230622	113500	186911054	970	970	970	970	0
456	20230622	113400	186911054	970	970	970	970	2
457	20230622	113300	186909114	970	969	970	969	5
458	20230622	113200	186904268	969	969	969	969	4
459	20230622	113100	186900392	969	969	969	969	1
460	20230622	113000	186899423	969	968	969	968	602
461	20230622	112900	186316685	969	970	970	969	5
462	20230622	112800	186311839	969	969	969	969	0
463	20230622	112700	186311839	969	970	970	969	3
464	20230622	112600	186308930	970	970	970	970	2
465	20230622	112500	186306990	968	968	968	968	0
466	20230622	112400	186306990	968	969	969	968	1721
467	20230622	112300	184640082	970	970	970	970	1
468	20230622	112200	184639112	969	969	969	969	20
469	20230622	112100	184619732	969	969	969	969	59
470	20230622	112000	184562561	969	969	969	968	17
471	20230622	111900	184546102	969	968	969	968	28
472	20230622	111800	184518996	968	968	969	968	382
473	20230622	111700	184148850	969	968	969	968	306
474	20230622	111600	183852641	968	967	968	967	5
475	20230622	111500	183847805	968	967	968	967	5
476	20230622	111400	183842969	968	967	968	967	114
477	20230622	111300	183732720	968	968	968	968	0
478	20230622	111200	183732720	968	968	968	968	1
479	20230622	111100	183731752	968	967	968	967	5
480	20230622	111000	183726916	968	967	968	967	7
481	20230622	110900	183720146	967	967	967	967	111
482	20230622	110800	183612809	968	968	968	968	1
483	20230622	110700	183611841	968	968	968	968	1
484	20230622	110600	183610873	968	968	968	968	0
485	20230622	110500	183610873	968	968	968	968	2
486	20230622	110400	183608937	967	967	967	967	3
487	20230622	110300	183606036	968	968	968	968	0
488	20230622	110200	183606036	968	967	968	967	3
489	20230622	110100	183603133	967	967	967	967	0
490	20230622	110000	183603133	967	967	967	967	1
491	20230622	105900	183602166	965	965	965	965	30
492	20230622	105800	183573216	965	965	965	965	5
493	20230622	105700	183568391	965	965	965	965	201
494	20230622	105600	183374426	965	962	965	955	1001
495	20230622	105500	182415686	964	964	964	964	3
496	20230622	105400	182412794	964	964	964	964	0
497	20230622	105300	182412794	964	964	964	964	1
498	20230622	105200	182411830	964	964	964	964	4
499	20230622	105100	182407974	965	965	965	965	0
500	20230622	105000	182407974	965	965	965	965	0
501	20230622	104900	182407974	965	965	965	965	0
502	20230622	104800	182407974	965	965	965	965	0
503	20230622	104700	182407974	965	965	965	965	0
504	20230622	104600	182407974	965	964	965	964	1000
505	20230622	104500	181443001	965	965	965	965	0
506	20230622	104400	181443001	965	965	966	959	2716
507	20230622	104300	178835065	967	965	967	965	117
508	20230622	104200	178722156	969	969	969	969	0
509	20230622	104100	178722156	969	969	969	969	0
510	20230622	104000	178722156	969	969	969	969	0
511	20230622	103900	178722156	969	969	969	969	0
512	20230622	103800	178722156	969	969	969	969	2
513	20230622	103700	178720218	970	970	970	970	0
514	20230622	103600	178720218	970	970	970	970	0
515	20230622	103500	178720218	970	970	970	970	0
516	20230622	103400	178720218	970	971	971	970	18
517	20230622	103300	178702757	971	971	971	971	0
518	20230622	103200	178702757	971	971	971	971	0
519	20230622	103100	178702757	971	970	971	961	2060
520	20230622	103000	176721144	971	971	971	971	0
521	20230622	102900	176721144	971	971	971	971	380
522	20230622	102800	176352164	971	971	971	971	11
523	20230622	102700	176341483	971	971	971	971	120
524	20230622	102600	176224963	971	971	971	971	0
525	20230622	102500	176224963	971	971	971	971	51
526	20230622	102400	176175442	971	971	971	971	0
527	20230622	102300	176175442	971	971	971	971	0
528	20230622	102200	176175442	971	971	971	971	0
529	20230622	102100	176175442	971	971	971	971	19
530	20230622	102000	176156993	971	971	971	971	50
531	20230622	101900	176108443	971	971	971	971	5
532	20230622	101800	176103588	971	971	971	971	25
533	20230622	101700	176079313	971	971	971	971	1
534	20230622	101600	176078342	971	972	972	971	60
535	20230622	101500	176020081	973	973	973	973	0
536	20230622	101400	176020081	973	966	973	966	108
537	20230622	101300	175915746	966	968	968	966	4431
538	20230622	101200	171635246	973	973	973	973	0
539	20230622	101100	171635246	973	973	973	973	0
540	20230622	101000	171635246	973	973	973	973	1
541	20230622	100900	171634273	973	973	973	973	1
542	20230622	100800	171633300	973	973	973	973	8
543	20230622	100700	171625516	973	962	973	962	2723
544	20230622	100600	168979457	964	964	964	964	1102
545	20230622	100500	167917129	972	972	972	972	5
546	20230622	100400	167912269	972	974	974	960	97
547	20230622	100300	167818925	974	974	974	968	987
548	20230622	100200	166863479	968	968	968	968	0
549	20230622	100100	166863479	968	968	968	968	10
550	20230622	100000	166853799	974	974	974	974	2599
551	20230622	095900	164322373	974	973	974	973	8843
552	20230622	095800	155714604	973	968	973	968	3635
553	20230622	095700	152190829	968	967	968	967	154
554	20230622	095600	152041907	964	959	964	959	5806
555	20230622	095500	146461433	960	959	960	958	1316
556	20230622	095400	145199404	960	959	960	959	159
557	20230622	095300	145046908	959	960	960	956	6
558	20230622	095200	145041156	960	959	960	956	3836
559	20230622	095100	141373313	959	959	959	958	15
560	20230622	095000	141358929	959	961	961	959	1207
561	20230622	094900	140200196	961	958	961	958	683
562	20230622	094800	139543907	960	960	960	960	12
563	20230622	094700	139532387	962	955	962	955	543
564	20230622	094600	139012790	960	956	960	955	1391
565	20230622	094500	137683071	950	958	974	950	34617
566	20230622	094400	104288157	958	955	961	953	332
567	20230622	094300	103971054	964	964	964	964	3
568	20230622	094200	103968162	964	964	965	964	10527
569	20230622	094100	93809614	965	960	966	960	17
570	20230622	094000	93793248	959	962	962	952	88
571	20230622	093900	93708954	962	962	962	952	51
572	20230622	093800	93659912	962	962	962	962	19
573	20230622	093700	93641634	952	962	962	952	25
574	20230622	093600	93617684	962	962	962	962	17
575	20230622	093500	93601330	962	962	962	962	16
576	20230622	093400	93585938	962	952	962	952	14
577	20230622	093300	93572480	950	965	965	950	1003
578	20230622	093200	92618651	965	965	965	965	11
579	20230622	093100	92608036	965	965	965	952	8
580	20230622	093000	92600355	965	952	965	952	22
581	20230622	092900	92579385	968	957	968	957	21000
582	20230622	092800	72365372	957	956	957	956	417
583	20230622	092700	71966354	957	957	957	957	0
584	20230622	092600	71966354	957	950	957	950	665
585	20230622	092500	71333973	951	951	951	950	728
586	20230622	092400	70641816	954	955	956	954	718
587	20230622	092300	69955787	957	957	957	956	3276
588	20230622	092200	66821771	956	951	956	951	1022
589	20230622	092100	65844794	951	951	951	950	1497
590	20230622	092000	64421254	951	951	951	951	161
591	20230622	091900	64268143	951	950	951	950	340
592	20230622	091800	63945132	949	935	949	935	182
593	20230622	091700	63772484	949	945	949	930	1304
594	20230622	091600	62548527	945	954	954	910	47033
595	20230622	091500	18589308	954	954	954	954	4
596	20230622	091400	18585492	953	954	954	953	57
597	20230622	091300	18531167	955	960	960	955	502
598	20230622	091200	18049556	962	966	966	962	50
599	20230622	091100	18001376	968	971	971	957	2318
600	20230622	091000	15782755	972	974	974	971	7
601	20230622	090900	15775946	973	951	973	950	3110
602	20230622	090800	12811957	950	950	950	950	0
603	20230622	090700	12811957	950	950	950	950	210
604	20230622	090600	12612457	950	950	950	950	6
605	20230622	090500	12606757	950	950	951	950	427
606	20230622	090400	12201016	950	952	952	950	5658
607	20230622	090300	6825297	951	958	958	951	3073
608	20230622	090200	3897964	960	960	960	960	0
609	20230622	090100	3897964	960	960	960	960	1107
610	20230622	090000	2835244	967	967	967	967	2932