KissMeData/000300/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183000	516000279	920	920	920	920	3302
3	20230728	182900	516000279	920	920	920	920	0
4	20230728	182800	516000279	920	920	920	920	0
5	20230728	182700	516000279	920	920	920	920	0
6	20230728	182600	516000279	920	920	920	920	0
7	20230728	182500	516000279	920	920	920	920	0
8	20230728	182400	516000279	920	920	920	920	0
9	20230728	182300	516000279	920	920	920	920	0
10	20230728	182200	516000279	920	920	920	920	0
11	20230728	182100	516000279	920	920	920	920	0
12	20230728	182000	516000279	920	920	920	920	0
13	20230728	181900	516000279	920	920	920	920	0
14	20230728	181800	516000279	920	920	920	920	0
15	20230728	181700	516000279	920	920	920	920	0
16	20230728	181600	516000279	920	920	920	920	0
17	20230728	181500	516000279	920	920	920	920	0
18	20230728	181400	516000279	920	920	920	920	0
19	20230728	181300	516000279	920	920	920	920	0
20	20230728	181200	516000279	920	920	920	920	0
21	20230728	181100	516000279	920	920	920	920	0
22	20230728	181000	516000279	920	920	920	920	0
23	20230728	180900	516000279	920	920	920	920	0
24	20230728	180800	516000279	920	920	920	920	0
25	20230728	180700	516000279	920	920	920	920	0
26	20230728	180600	516000279	920	920	920	920	0
27	20230728	180500	516000279	920	920	920	920	0
28	20230728	180400	516000279	920	920	920	920	0
29	20230728	180300	516000279	920	920	920	920	0
30	20230728	180200	516000279	920	920	920	920	0
31	20230728	180100	516000279	920	920	920	920	0
32	20230728	180000	516000279	920	920	920	920	3302
33	20230728	175900	516000279	920	920	920	920	0
34	20230728	175800	516000279	920	920	920	920	0
35	20230728	175700	516000279	920	920	920	920	0
36	20230728	175600	516000279	920	920	920	920	0
37	20230728	175500	516000279	920	920	920	920	0
38	20230728	175400	516000279	920	920	920	920	0
39	20230728	175300	516000279	920	920	920	920	0
40	20230728	175200	516000279	920	920	920	920	0
41	20230728	175100	516000279	920	920	920	920	0
42	20230728	175000	516000279	920	920	920	920	0
43	20230728	174900	516000279	920	920	920	920	0
44	20230728	174800	516000279	920	920	920	920	0
45	20230728	174700	516000279	920	920	920	920	0
46	20230728	174600	516000279	920	920	920	920	0
47	20230728	174500	516000279	920	920	920	920	0
48	20230728	174400	516000279	920	920	920	920	0
49	20230728	174300	516000279	920	920	920	920	0
50	20230728	174200	516000279	920	920	920	920	0
51	20230728	174100	516000279	920	920	920	920	0
52	20230728	174000	516000279	920	920	920	920	0
53	20230728	173900	516000279	920	920	920	920	0
54	20230728	173800	516000279	920	920	920	920	0
55	20230728	173700	516000279	920	920	920	920	0
56	20230728	173600	516000279	920	920	920	920	0
57	20230728	173500	516000279	920	920	920	920	0
58	20230728	173400	516000279	920	920	920	920	0
59	20230728	173300	516000279	920	920	920	920	0
60	20230728	173200	516000279	920	920	920	920	0
61	20230728	173100	516000279	920	920	920	920	0
62	20230728	173000	516000279	920	920	920	920	3302
63	20230728	172900	516000279	920	920	920	920	0
64	20230728	172800	516000279	920	920	920	920	0
65	20230728	172700	516000279	920	920	920	920	0
66	20230728	172600	516000279	920	920	920	920	0
67	20230728	172500	516000279	920	920	920	920	0
68	20230728	172400	516000279	920	920	920	920	0
69	20230728	172300	516000279	920	920	920	920	0
70	20230728	172200	516000279	920	920	920	920	0
71	20230728	172100	516000279	920	920	920	920	0
72	20230728	172000	516000279	920	920	920	920	0
73	20230728	171900	516000279	920	920	920	920	0
74	20230728	171800	516000279	920	920	920	920	0
75	20230728	171700	516000279	920	920	920	920	0
76	20230728	171600	516000279	920	920	920	920	0
77	20230728	171500	516000279	920	920	920	920	0
78	20230728	171400	516000279	920	920	920	920	0
79	20230728	171300	516000279	920	920	920	920	0
80	20230728	171200	516000279	920	920	920	920	0
81	20230728	171100	516000279	920	920	920	920	0
82	20230728	171000	516000279	920	920	920	920	0
83	20230728	170900	516000279	920	920	920	920	0
84	20230728	170800	516000279	920	920	920	920	0
85	20230728	170700	516000279	920	920	920	920	0
86	20230728	170600	516000279	920	920	920	920	0
87	20230728	170500	516000279	920	920	920	920	0
88	20230728	170400	516000279	920	920	920	920	0
89	20230728	170300	516000279	920	920	920	920	0
90	20230728	170200	516000279	920	920	920	920	0
91	20230728	170100	516000279	920	920	920	920	0
92	20230728	170000	516000279	920	920	920	920	3302
93	20230728	165900	516000279	920	920	920	920	0
94	20230728	165800	516000279	920	920	920	920	0
95	20230728	165700	516000279	920	920	920	920	0
96	20230728	165600	516000279	920	920	920	920	0
97	20230728	165500	516000279	920	920	920	920	0
98	20230728	165400	516000279	920	920	920	920	0
99	20230728	165300	516000279	920	920	920	920	0
100	20230728	165200	516000279	920	920	920	920	0
101	20230728	165100	516000279	920	920	920	920	0
102	20230728	165000	516000279	920	920	920	920	0
103	20230728	164900	516000279	920	920	920	920	0
104	20230728	164800	516000279	920	920	920	920	0
105	20230728	164700	516000279	920	920	920	920	0
106	20230728	164600	516000279	920	920	920	920	0
107	20230728	164500	516000279	920	920	920	920	0
108	20230728	164400	516000279	920	920	920	920	0
109	20230728	164300	516000279	920	920	920	920	0
110	20230728	164200	516000279	920	920	920	920	0
111	20230728	164100	516000279	920	920	920	920	0
112	20230728	164000	516000279	920	920	920	920	0
113	20230728	163900	516000279	920	920	920	920	0
114	20230728	163800	516000279	920	920	920	920	0
115	20230728	163700	516000279	920	920	920	920	0
116	20230728	163600	516000279	920	920	920	920	0
117	20230728	163500	516000279	920	920	920	920	0
118	20230728	163400	516000279	920	920	920	920	0
119	20230728	163300	516000279	920	920	920	920	0
120	20230728	163200	516000279	920	920	920	920	0
121	20230728	163100	516000279	920	920	920	920	0
122	20230728	163000	516000279	920	920	920	920	3302
123	20230728	162900	516000279	920	920	920	920	0
124	20230728	162800	516000279	920	920	920	920	0
125	20230728	162700	516000279	920	920	920	920	0
126	20230728	162600	516000279	920	920	920	920	0
127	20230728	162500	516000279	920	920	920	920	0
128	20230728	162400	516000279	920	920	920	920	0
129	20230728	162300	516000279	920	920	920	920	0
130	20230728	162200	516000279	920	920	920	920	0
131	20230728	162100	516000279	920	920	920	920	0
132	20230728	162000	516000279	920	920	920	920	0
133	20230728	161900	516000279	920	920	920	920	0
134	20230728	161800	516000279	920	920	920	920	0
135	20230728	161700	516000279	920	920	920	920	0
136	20230728	161600	516000279	920	920	920	920	0
137	20230728	161500	516000279	920	920	920	920	0
138	20230728	161400	516000279	920	920	920	920	0
139	20230728	161300	516000279	920	920	920	920	0
140	20230728	161200	516000279	920	920	920	920	0
141	20230728	161100	516000279	920	920	920	920	0
142	20230728	161000	516000279	920	920	920	920	0
143	20230728	160900	516000279	920	920	920	920	0
144	20230728	160800	516000279	920	920	920	920	0
145	20230728	160700	516000279	920	920	920	920	0
146	20230728	160600	516000279	920	920	920	920	0
147	20230728	160500	516000279	920	920	920	920	0
148	20230728	160400	516000279	920	920	920	920	0
149	20230728	160300	516000279	920	920	920	920	0
150	20230728	160200	516000279	920	920	920	920	0
151	20230728	160100	516000279	920	920	920	920	0
152	20230728	160000	516000279	920	920	920	920	3302
153	20230728	155900	516000279	920	920	920	920	0
154	20230728	155800	516000279	920	920	920	920	0
155	20230728	155700	516000279	920	920	920	920	0
156	20230728	155600	516000279	920	920	920	920	0
157	20230728	155500	516000279	920	920	920	920	0
158	20230728	155400	516000279	920	920	920	920	0
159	20230728	155300	516000279	920	920	920	920	0
160	20230728	155200	516000279	920	920	920	920	0
161	20230728	155100	516000279	920	920	920	920	0
162	20230728	155000	516000279	920	920	920	920	0
163	20230728	154900	516000279	920	920	920	920	0
164	20230728	154800	516000279	920	920	920	920	0
165	20230728	154700	516000279	920	920	920	920	0
166	20230728	154600	516000279	920	920	920	920	0
167	20230728	154500	516000279	920	920	920	920	0
168	20230728	154400	516000279	920	920	920	920	0
169	20230728	154300	516000279	920	920	920	920	0
170	20230728	154200	516000279	920	920	920	920	0
171	20230728	154100	516000279	920	920	920	920	0
172	20230728	154000	516000279	920	920	920	920	0
173	20230728	153900	516000279	920	920	920	920	0
174	20230728	153800	516000279	920	920	920	920	0
175	20230728	153700	516000279	920	920	920	920	0
176	20230728	153600	516000279	920	920	920	920	0
177	20230728	153500	516000279	920	920	920	920	0
178	20230728	153400	516000279	920	920	920	920	0
179	20230728	153300	516000279	920	920	920	920	0
180	20230728	153200	516000279	920	920	920	920	0
181	20230728	153100	516000279	920	920	920	920	0
182	20230728	153000	516000279	920	920	920	920	6604
183	20230728	152900	512962439	920	920	920	920	0
184	20230728	152800	512962439	920	920	920	920	0
185	20230728	152700	512962439	920	920	920	920	0
186	20230728	152600	512962439	920	920	920	920	0
187	20230728	152500	512962439	920	920	920	920	0
188	20230728	152400	512962439	920	920	920	920	0
189	20230728	152300	512962439	920	920	920	920	0
190	20230728	152200	512962439	920	920	920	920	0
191	20230728	152100	512962439	920	920	920	920	0
192	20230728	152000	512962439	920	920	920	920	0
193	20230728	151900	512962439	920	918	920	918	766
194	20230728	151800	512259231	918	918	918	918	1513
195	20230728	151700	510870297	918	917	918	917	719
196	20230728	151600	510210673	916	917	917	916	542
197	20230728	151500	509714181	917	917	917	917	5
198	20230728	151400	509709596	917	917	917	917	26
199	20230728	151300	509685754	917	918	918	917	345
200	20230728	151200	509369375	918	917	918	917	741
201	20230728	151100	508689278	917	917	917	917	1859
202	20230728	151000	506984575	917	917	917	917	756
203	20230728	150900	506291323	917	917	917	917	1300
204	20230728	150800	505099223	917	917	917	917	1
205	20230728	150700	505098306	917	916	917	916	1077
206	20230728	150600	504111224	916	916	916	916	3500
207	20230728	150500	500905224	917	917	917	917	840
208	20230728	150400	500134944	917	917	917	917	200
209	20230728	150300	499951544	917	918	918	917	139
210	20230728	150200	499823967	916	918	918	916	5752
211	20230728	150100	494548438	918	919	919	918	3046
212	20230728	150000	491751183	921	921	921	921	1265
213	20230728	145900	490586118	920	920	920	920	1
214	20230728	145800	490585198	920	920	920	920	0
215	20230728	145700	490585198	920	919	920	919	1840
216	20230728	145600	488894198	919	919	919	919	200
217	20230728	145500	488710398	918	918	918	918	101
218	20230728	145400	488617680	918	918	918	918	50
219	20230728	145300	488571780	921	918	921	918	532
220	20230728	145200	488083308	921	921	921	921	0
221	20230728	145100	488083308	921	919	921	919	119
222	20230728	145000	487973943	919	919	919	919	1707
223	20230728	144900	486405210	919	921	921	919	137
224	20230728	144800	486279293	921	920	921	920	1159
225	20230728	144700	485212854	921	921	921	921	112
226	20230728	144600	485109702	921	921	921	920	263
227	20230728	144500	484867740	921	918	921	918	1368
228	20230728	144400	483611913	918	918	918	918	1001
229	20230728	144300	482692995	918	918	918	918	100
230	20230728	144200	482601195	918	915	918	915	102
231	20230728	144100	482507562	918	917	918	917	31
232	20230728	144000	482479134	915	915	915	915	488
233	20230728	143900	482032614	915	916	916	915	5
234	20230728	143800	482028037	915	917	917	915	3000
235	20230728	143700	479282333	918	917	918	917	100
236	20230728	143600	479190626	917	917	917	917	23
237	20230728	143500	479169535	915	917	917	915	2211
238	20230728	143400	477145251	917	917	917	917	18
239	20230728	143300	477128745	917	917	917	917	1929
240	20230728	143200	475359852	919	919	919	919	1
241	20230728	143100	475358933	917	918	919	917	824
242	20230728	143000	474603114	919	919	919	919	1
243	20230728	142900	474602195	920	920	920	920	3
244	20230728	142800	474599435	920	921	921	918	62
245	20230728	142700	474542413	921	921	921	921	170
246	20230728	142600	474385843	922	922	922	922	0
247	20230728	142500	474385843	922	922	922	922	0
248	20230728	142400	474385843	922	922	922	922	0
249	20230728	142300	474385843	922	922	922	922	22
250	20230728	142200	474365559	922	920	922	920	1019
251	20230728	142100	473428047	920	916	920	916	118
252	20230728	142000	473319887	920	920	920	920	30
253	20230728	141900	473292287	920	921	921	920	2
254	20230728	141800	473290446	920	921	921	915	17292
255	20230728	141700	457432523	921	921	921	921	0
256	20230728	141600	457432523	921	921	921	921	5568
257	20230728	141500	452304395	921	921	921	921	1
258	20230728	141400	452303474	921	922	922	921	1016
259	20230728	141300	451367722	925	925	925	925	2
260	20230728	141200	451365872	925	925	925	925	10
261	20230728	141100	451356622	925	924	925	924	21
262	20230728	141000	451337217	921	921	921	921	500
263	20230728	140900	450876717	921	923	923	921	2774
264	20230728	140800	448318464	924	926	926	924	3593
265	20230728	140700	444995276	926	926	926	926	7
266	20230728	140600	444988794	926	926	926	926	3
267	20230728	140500	444986016	926	926	926	926	150
268	20230728	140400	444847116	924	926	926	924	408
269	20230728	140300	444469528	926	925	926	925	7832
270	20230728	140200	437221724	926	926	927	926	203
271	20230728	140100	437033745	926	926	926	926	1
272	20230728	140000	437032819	925	925	926	925	3009
273	20230728	135900	434249486	925	926	926	925	1008
274	20230728	135800	433317078	927	927	927	927	4
275	20230728	135700	433313370	927	927	927	927	0
276	20230728	135600	433313370	927	927	927	927	107
277	20230728	135500	433214181	927	927	927	927	100
278	20230728	135400	433121481	927	927	927	927	100
279	20230728	135300	433028781	927	927	927	927	300
280	20230728	135200	432750681	927	927	927	927	10
281	20230728	135100	432741411	928	928	928	928	0
282	20230728	135000	432741411	928	928	928	928	0
283	20230728	134900	432741411	928	928	928	928	19
284	20230728	134800	432723779	928	928	928	928	0
285	20230728	134700	432723779	928	924	928	924	1808
286	20230728	134600	431053063	928	928	928	928	1
287	20230728	134500	431052135	928	928	928	928	2
288	20230728	134400	431050279	924	924	924	924	0
289	20230728	134300	431050279	924	924	924	924	54
290	20230728	134200	431000383	924	924	924	924	0
291	20230728	134100	431000383	924	924	924	924	0
292	20230728	134000	431000383	924	928	928	924	52
293	20230728	133900	430952327	928	928	928	928	0
294	20230728	133800	430952327	928	928	928	928	1
295	20230728	133700	430951399	928	926	928	926	295
296	20230728	133600	430677989	922	925	926	922	1054
297	20230728	133500	429705317	926	926	926	926	64
298	20230728	133400	429646053	926	926	926	926	0
299	20230728	133300	429646053	926	926	926	926	324
300	20230728	133200	429346029	926	926	926	926	0
301	20230728	133100	429346029	926	926	926	926	1202
302	20230728	133000	428232977	926	926	926	926	0
303	20230728	132900	428232977	926	923	926	923	169
304	20230728	132800	428076966	923	923	923	923	3
305	20230728	132700	428074197	923	923	923	923	1700
306	20230728	132600	426505097	923	923	923	923	0
307	20230728	132500	426505097	923	923	923	923	180
308	20230728	132400	426338957	923	923	923	923	0
309	20230728	132300	426338957	923	926	926	923	4994
310	20230728	132200	421728580	926	926	926	926	0
311	20230728	132100	421728580	926	924	926	924	1031
312	20230728	132000	420775934	923	923	923	923	0
313	20230728	131900	420775934	923	923	923	923	159
314	20230728	131800	420629177	923	924	924	923	2598
315	20230728	131700	418231181	926	924	926	924	968
316	20230728	131600	417336177	924	924	924	924	129
317	20230728	131500	417216981	924	925	925	924	2058
318	20230728	131400	415315331	926	926	926	926	163
319	20230728	131300	415164393	926	926	926	926	5
320	20230728	131200	415159763	926	926	926	926	1137
321	20230728	131100	414106901	926	926	926	926	200
322	20230728	131000	413921701	924	924	924	924	260
323	20230728	130900	413681461	924	924	924	924	20
324	20230728	130800	413662981	924	926	926	924	50
325	20230728	130700	413616721	924	924	924	924	1157
326	20230728	130600	412547653	924	924	924	924	181
327	20230728	130500	412380409	924	924	924	924	20
328	20230728	130400	412361929	923	923	923	923	142
329	20230728	130300	412230863	923	923	923	923	0
330	20230728	130200	412230863	923	923	923	923	15
331	20230728	130100	412217018	923	923	923	923	4409
332	20230728	130000	408147511	923	926	926	923	2428
333	20230728	125900	405904032	926	926	926	926	1
334	20230728	125800	405903106	929	929	929	929	0
335	20230728	125700	405903106	929	929	929	929	0
336	20230728	125600	405903106	929	929	929	929	705
337	20230728	125500	405248161	929	929	929	929	0
338	20230728	125400	405248161	929	929	929	929	0
339	20230728	125300	405248161	929	929	929	929	68
340	20230728	125200	405184989	929	929	929	929	200
341	20230728	125100	404999189	929	929	929	929	0
342	20230728	125000	404999189	929	929	929	929	1
343	20230728	124900	404998260	926	926	926	924	5752
344	20230728	124800	399672822	926	926	926	926	0
345	20230728	124700	399672822	926	926	926	926	32
346	20230728	124600	399643190	929	929	929	929	518
347	20230728	124500	399161968	930	930	930	930	1626
348	20230728	124400	397649788	930	930	930	930	1
349	20230728	124300	397648858	927	930	930	927	1525
350	20230728	124200	396233469	930	928	930	928	153
351	20230728	124100	396091481	930	928	930	928	108
352	20230728	124000	395991255	929	930	930	929	146
353	20230728	123900	395855610	930	930	930	929	1440
354	20230728	123800	394516720	930	930	930	929	3130
355	20230728	123700	391608878	930	929	930	929	3718
356	20230728	123600	388151280	929	929	929	928	2372
357	20230728	123500	385947730	929	929	930	929	14614
358	20230728	123400	372365694	929	927	929	927	7697
359	20230728	123300	365224290	927	926	927	926	114
360	20230728	123200	365118626	926	925	926	925	17536
361	20230728	123100	348897824	925	925	925	925	5
362	20230728	123000	348893199	924	924	924	924	1166
363	20230728	122900	347815815	924	924	924	924	1500
364	20230728	122800	346429815	923	922	923	921	1535
365	20230728	122700	345013295	922	922	922	922	121
366	20230728	122600	344901733	921	922	922	921	43
367	20230728	122500	344862110	922	922	922	922	0
368	20230728	122400	344862110	922	922	922	922	300
369	20230728	122300	344585510	922	922	922	922	115
370	20230728	122200	344479480	922	922	922	922	452
371	20230728	122100	344062736	922	922	922	922	349
372	20230728	122000	343740958	922	922	922	922	651
373	20230728	121900	343140736	922	922	922	922	0
374	20230728	121800	343140736	922	922	922	922	1
375	20230728	121700	343139814	922	922	922	922	0
376	20230728	121600	343139814	922	922	922	922	1000
377	20230728	121500	342217814	922	922	922	922	0
378	20230728	121400	342217814	922	922	922	922	0
379	20230728	121300	342217814	922	922	922	922	1515
380	20230728	121200	340820984	922	922	922	922	0
381	20230728	121100	340820984	922	923	923	922	1534
382	20230728	121000	339406102	922	922	922	922	0
383	20230728	120900	339406102	922	922	922	922	238
384	20230728	120800	339186666	923	922	923	922	232
385	20230728	120700	338972760	923	923	923	923	40
386	20230728	120600	338935840	923	923	923	923	0
387	20230728	120500	338935840	923	923	923	923	389
388	20230728	120400	338576793	922	922	922	922	1595
389	20230728	120300	337106203	922	923	923	922	1010
390	20230728	120200	336174973	923	923	923	923	0
391	20230728	120100	336174973	923	923	923	923	1
392	20230728	120000	336174050	924	924	924	924	1084
393	20230728	115900	335172434	922	922	922	922	0
394	20230728	115800	335172434	922	922	922	922	1000
395	20230728	115700	334250434	922	922	922	922	1
396	20230728	115600	334249512	924	924	924	924	1820
397	20230728	115500	332567832	924	922	924	922	5167
398	20230728	115400	327802680	922	922	922	922	70
399	20230728	115300	327738140	922	922	922	922	0
400	20230728	115200	327738140	922	922	922	922	21
401	20230728	115100	327718778	924	922	924	922	1011
402	20230728	115000	326786614	924	923	924	923	1238
403	20230728	114900	325643902	924	924	924	924	10
404	20230728	114800	325634662	924	924	924	924	6250
405	20230728	114700	319859662	924	923	924	923	4100
406	20230728	114600	316071267	922	922	922	922	105
407	20230728	114500	315974457	921	921	921	921	107
408	20230728	114400	315875910	921	921	921	921	6
409	20230728	114300	315870384	921	921	921	921	0
410	20230728	114200	315870384	921	920	921	920	10
411	20230728	114100	315861179	920	921	921	920	4416
412	20230728	114000	311797301	921	921	921	921	0
413	20230728	113900	311797301	921	921	921	921	30
414	20230728	113800	311769671	921	923	924	921	57
415	20230728	113700	311717030	921	922	922	921	400
416	20230728	113600	311348280	924	924	924	924	1000
417	20230728	113500	310424280	924	924	924	924	3
418	20230728	113400	310421508	924	921	924	921	13
419	20230728	113300	310409526	920	924	924	920	1129
420	20230728	113200	309369192	924	924	924	924	2361
421	20230728	113100	307187628	924	923	924	923	10863
422	20230728	113000	297154641	923	922	923	922	5479
423	20230728	112900	292102953	921	922	922	921	51
424	20230728	112800	292055981	920	920	920	920	50
425	20230728	112700	292009981	921	921	921	921	1379
426	20230728	112600	290739922	921	921	921	921	270
427	20230728	112500	290491252	921	920	921	920	2039
428	20230728	112400	288613600	920	918	920	918	3972
429	20230728	112300	284961859	919	919	919	919	0
430	20230728	112200	284961859	919	919	919	919	0
431	20230728	112100	284961859	919	919	919	919	0
432	20230728	112000	284961859	919	919	919	919	500
433	20230728	111900	284502359	919	919	919	919	4185
434	20230728	111800	280656344	920	920	920	920	0
435	20230728	111700	280656344	920	920	920	920	92
436	20230728	111600	280571704	920	920	920	920	20
437	20230728	111500	280553304	921	921	921	921	70
438	20230728	111400	280488834	921	921	921	921	7
439	20230728	111300	280482387	920	919	920	919	10981
440	20230728	111200	270381245	919	919	919	919	17
441	20230728	111100	270365622	919	919	919	919	10
442	20230728	111000	270356432	920	920	920	917	502
443	20230728	110900	269896090	917	917	917	917	0
444	20230728	110800	269896090	917	917	917	917	1004
445	20230728	110700	268975422	920	920	920	917	755
446	20230728	110600	268281263	920	917	920	917	2015
447	20230728	110500	266431143	918	918	918	918	1
448	20230728	110400	266430225	917	918	919	917	6821
449	20230728	110300	260163126	917	917	917	917	2360
450	20230728	110200	257999006	915	915	915	915	8
451	20230728	110100	257991686	916	917	917	916	1092
452	20230728	110000	256991384	917	917	917	917	1241
453	20230728	105900	255853387	918	918	918	918	1
454	20230728	105800	255852469	917	916	917	916	1138
455	20230728	105700	254808961	915	915	915	915	137
456	20230728	105600	254683606	916	918	918	916	81
457	20230728	105500	254609274	915	918	918	915	383
458	20230728	105400	254257830	918	916	918	915	402
459	20230728	105300	253889768	918	918	918	918	102
460	20230728	105200	253796132	918	918	918	918	1059
461	20230728	105100	252823970	918	918	918	918	0
462	20230728	105000	252823970	918	918	918	918	0
463	20230728	104900	252823970	918	917	918	917	337
464	20230728	104800	252514940	915	916	916	915	148
465	20230728	104700	252379518	916	916	916	916	528
466	20230728	104600	251895870	915	915	915	915	0
467	20230728	104500	251895870	915	915	915	915	53
468	20230728	104400	251847375	917	917	917	915	1630
469	20230728	104300	250354761	917	916	918	916	2959
470	20230728	104200	247641377	916	916	916	916	1000
471	20230728	104100	246725377	916	917	917	916	268
472	20230728	104000	246479888	917	917	917	917	681
473	20230728	103900	245855411	917	917	917	917	394
474	20230728	103800	245494113	917	918	918	917	50
475	20230728	103700	245448228	918	918	918	918	5
476	20230728	103600	245443638	918	918	918	918	1017
477	20230728	103500	244510032	918	918	918	918	819
478	20230728	103400	243758190	918	918	918	918	1234
479	20230728	103300	242625378	918	919	919	917	317
480	20230728	103200	242334306	918	918	918	917	3594
481	20230728	103100	239035069	918	917	918	917	2591
482	20230728	103000	236658619	917	916	917	916	1371
483	20230728	102900	235402772	915	915	915	915	491
484	20230728	102800	234953507	915	914	915	914	2312
485	20230728	102700	232840301	914	916	916	914	830
486	20230728	102600	232081111	916	916	916	916	71
487	20230728	102500	232016075	916	916	916	916	524
488	20230728	102400	231536091	917	917	917	917	930
489	20230728	102300	230683281	917	917	917	917	2412
490	20230728	102200	228471477	918	917	918	915	1492
491	20230728	102100	227106178	915	916	917	915	17768
492	20230728	102000	210823065	915	915	915	914	3224
493	20230728	101900	207873525	914	914	914	914	1688
494	20230728	101800	206330693	914	913	914	913	6575
495	20230728	101700	200327667	912	912	912	912	2884
496	20230728	101600	197697459	912	909	912	909	8
497	20230728	101500	197690184	909	909	909	909	0
498	20230728	101400	197690184	909	913	913	909	9083
499	20230728	101300	189430207	913	911	913	911	479
500	20230728	101200	188993612	913	912	913	912	447
501	20230728	101100	188585713	912	910	912	910	12491
502	20230728	101000	177203429	910	910	910	910	2204
503	20230728	100900	175197789	907	910	910	907	301
504	20230728	100800	174924179	910	908	910	908	15
505	20230728	100700	174910550	910	908	910	906	6469
506	20230728	100600	169035106	905	905	905	905	1013
507	20230728	100500	168118341	904	906	906	904	5802
508	20230728	100400	162861733	909	909	909	909	4
509	20230728	100300	162858097	909	905	909	905	1629
510	20230728	100200	161377792	909	907	909	904	1001
511	20230728	100100	160471386	909	909	909	909	17
512	20230728	100000	160455933	908	907	908	905	11272
513	20230728	095900	150241957	908	905	908	905	37
514	20230728	095800	150208427	903	905	905	903	300
515	20230728	095700	149937327	905	905	905	905	1356
516	20230728	095600	148710147	908	904	908	904	31
517	20230728	095500	148682013	904	904	908	903	5388
518	20230728	095400	143816638	903	903	903	903	713
519	20230728	095300	143172799	904	904	904	903	204
520	20230728	095200	142988583	904	904	904	904	494
521	20230728	095100	142542007	905	905	905	904	6656
522	20230728	095000	136520749	908	908	908	907	649
523	20230728	094900	135931904	910	910	910	909	224
524	20230728	094800	135728164	911	906	911	905	4420
525	20230728	094700	131727544	906	906	906	906	1490
526	20230728	094600	130377604	907	907	907	907	7891
527	20230728	094500	123220467	905	907	907	905	579
528	20230728	094400	122696314	905	906	906	905	500
529	20230728	094300	122243478	906	906	906	906	0
530	20230728	094200	122243478	906	911	911	906	8594
531	20230728	094100	114435838	910	910	912	910	1158
532	20230728	094000	113382052	910	909	910	909	300
533	20230728	093900	113109252	910	910	910	910	100
534	20230728	093800	113018252	912	911	912	911	956
535	20230728	093700	112147274	911	911	911	909	626
536	20230728	093600	111577977	911	910	911	909	4474
537	20230728	093500	107508832	910	909	910	907	3241
538	20230728	093400	104562497	909	909	909	909	395
539	20230728	093300	104203442	909	909	909	907	235
540	20230728	093200	103989855	909	907	909	907	1963
541	20230728	093100	102207462	907	904	907	904	5596
542	20230728	093000	97147582	903	904	904	903	1116
543	20230728	092900	96139732	904	904	904	904	102
544	20230728	092800	96047524	904	903	904	903	159
545	20230728	092700	95903789	903	904	904	903	1035
546	20230728	092600	94968674	904	904	904	904	3200
547	20230728	092500	92075874	905	906	906	905	526
548	20230728	092400	91599715	906	905	906	905	2270
549	20230728	092300	89543195	905	907	907	905	806
550	20230728	092200	88813243	907	907	907	907	674
551	20230728	092100	88201925	907	903	907	903	9200
552	20230728	092000	79881925	902	903	903	902	215
553	20230728	091900	79687980	906	907	907	902	4051
554	20230728	091800	76021729	905	898	905	898	9073
555	20230728	091700	67834144	900	902	902	899	5138
556	20230728	091600	63209680	902	902	902	902	690
557	20230728	091500	62587300	902	900	902	900	2700
558	20230728	091400	60157070	900	904	904	900	117
559	20230728	091300	60051370	904	904	904	904	821
560	20230728	091200	59309186	900	900	900	900	6248
561	20230728	091100	53685986	904	904	904	904	2861
562	20230728	091000	51099642	906	907	907	906	119
563	20230728	090900	50991721	910	906	910	891	10001
564	20230728	090800	41991211	912	913	913	906	742
565	20230728	090700	41315055	914	909	914	909	11939
566	20230728	090600	30417175	909	894	909	894	14551
567	20230728	090500	17358835	895	894	895	894	4269
568	20230728	090400	13542341	894	897	897	894	1268
569	20230728	090300	12405525	897	897	897	896	1154
570	20230728	090200	11371437	897	897	897	897	4
571	20230728	090100	11367849	895	897	897	895	70
572	20230728	090000	11305099	897	897	897	897	12395