KissMeData/000300/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183000	1362038849	979	979	979	979	22029
3	20230721	182900	1362038849	979	979	979	979	0
4	20230721	182800	1362038849	979	979	979	979	0
5	20230721	182700	1362038849	979	979	979	979	0
6	20230721	182600	1362038849	979	979	979	979	0
7	20230721	182500	1362038849	979	979	979	979	0
8	20230721	182400	1362038849	979	979	979	979	0
9	20230721	182300	1362038849	979	979	979	979	0
10	20230721	182200	1362038849	979	979	979	979	0
11	20230721	182100	1362038849	979	979	979	979	0
12	20230721	182000	1362038849	979	979	979	979	0
13	20230721	181900	1362038849	979	979	979	979	0
14	20230721	181800	1362038849	979	979	979	979	0
15	20230721	181700	1362038849	979	979	979	979	0
16	20230721	181600	1362038849	979	979	979	979	0
17	20230721	181500	1362038849	979	979	979	979	0
18	20230721	181400	1362038849	979	979	979	979	0
19	20230721	181300	1362038849	979	979	979	979	0
20	20230721	181200	1362038849	979	979	979	979	0
21	20230721	181100	1362038849	979	979	979	979	0
22	20230721	181000	1362038849	979	979	979	979	0
23	20230721	180900	1362038849	979	979	979	979	0
24	20230721	180800	1362038849	979	979	979	979	0
25	20230721	180700	1362038849	979	979	979	979	0
26	20230721	180600	1362038849	979	979	979	979	0
27	20230721	180500	1362038849	979	979	979	979	0
28	20230721	180400	1362038849	979	979	979	979	0
29	20230721	180300	1362038849	979	979	979	979	0
30	20230721	180200	1362038849	979	979	979	979	0
31	20230721	180100	1362038849	979	979	979	979	0
32	20230721	180000	1362038849	979	979	979	979	22029
33	20230721	175900	1362038849	979	979	979	979	0
34	20230721	175800	1362038849	979	979	979	979	0
35	20230721	175700	1362038849	979	979	979	979	0
36	20230721	175600	1362038849	979	979	979	979	0
37	20230721	175500	1362038849	979	979	979	979	0
38	20230721	175400	1362038849	979	979	979	979	0
39	20230721	175300	1362038849	979	979	979	979	0
40	20230721	175200	1362038849	979	979	979	979	0
41	20230721	175100	1362038849	979	979	979	979	0
42	20230721	175000	1362038849	979	979	979	979	0
43	20230721	174900	1362038849	979	979	979	979	0
44	20230721	174800	1362038849	979	979	979	979	0
45	20230721	174700	1362038849	979	979	979	979	0
46	20230721	174600	1362038849	979	979	979	979	0
47	20230721	174500	1362038849	979	979	979	979	0
48	20230721	174400	1362038849	979	979	979	979	0
49	20230721	174300	1362038849	979	979	979	979	0
50	20230721	174200	1362038849	979	979	979	979	0
51	20230721	174100	1362038849	979	979	979	979	0
52	20230721	174000	1362038849	979	979	979	979	0
53	20230721	173900	1362038849	979	979	979	979	0
54	20230721	173800	1362038849	979	979	979	979	0
55	20230721	173700	1362038849	979	979	979	979	0
56	20230721	173600	1362038849	979	979	979	979	0
57	20230721	173500	1362038849	979	979	979	979	0
58	20230721	173400	1362038849	979	979	979	979	0
59	20230721	173300	1362038849	979	979	979	979	0
60	20230721	173200	1362038849	979	979	979	979	0
61	20230721	173100	1362038849	979	979	979	979	0
62	20230721	173000	1362038849	979	979	979	979	22029
63	20230721	172900	1362038849	979	979	979	979	0
64	20230721	172800	1362038849	979	979	979	979	0
65	20230721	172700	1362038849	979	979	979	979	0
66	20230721	172600	1362038849	979	979	979	979	0
67	20230721	172500	1362038849	979	979	979	979	0
68	20230721	172400	1362038849	979	979	979	979	0
69	20230721	172300	1362038849	979	979	979	979	0
70	20230721	172200	1362038849	979	979	979	979	0
71	20230721	172100	1362038849	979	979	979	979	0
72	20230721	172000	1362038849	979	979	979	979	0
73	20230721	171900	1362038849	979	979	979	979	0
74	20230721	171800	1362038849	979	979	979	979	0
75	20230721	171700	1362038849	979	979	979	979	0
76	20230721	171600	1362038849	979	979	979	979	0
77	20230721	171500	1362038849	979	979	979	979	0
78	20230721	171400	1362038849	979	979	979	979	0
79	20230721	171300	1362038849	979	979	979	979	0
80	20230721	171200	1362038849	979	979	979	979	0
81	20230721	171100	1362038849	979	979	979	979	0
82	20230721	171000	1362038849	979	979	979	979	0
83	20230721	170900	1362038849	979	979	979	979	0
84	20230721	170800	1362038849	979	979	979	979	0
85	20230721	170700	1362038849	979	979	979	979	0
86	20230721	170600	1362038849	979	979	979	979	0
87	20230721	170500	1362038849	979	979	979	979	0
88	20230721	170400	1362038849	979	979	979	979	0
89	20230721	170300	1362038849	979	979	979	979	0
90	20230721	170200	1362038849	979	979	979	979	0
91	20230721	170100	1362038849	979	979	979	979	0
92	20230721	170000	1362038849	979	979	979	979	22029
93	20230721	165900	1362038849	979	979	979	979	0
94	20230721	165800	1362038849	979	979	979	979	0
95	20230721	165700	1362038849	979	979	979	979	0
96	20230721	165600	1362038849	979	979	979	979	0
97	20230721	165500	1362038849	979	979	979	979	0
98	20230721	165400	1362038849	979	979	979	979	0
99	20230721	165300	1362038849	979	979	979	979	0
100	20230721	165200	1362038849	979	979	979	979	0
101	20230721	165100	1362038849	979	979	979	979	0
102	20230721	165000	1362038849	979	979	979	979	0
103	20230721	164900	1362038849	979	979	979	979	0
104	20230721	164800	1362038849	979	979	979	979	0
105	20230721	164700	1362038849	979	979	979	979	0
106	20230721	164600	1362038849	979	979	979	979	0
107	20230721	164500	1362038849	979	979	979	979	0
108	20230721	164400	1362038849	979	979	979	979	0
109	20230721	164300	1362038849	979	979	979	979	0
110	20230721	164200	1362038849	979	979	979	979	0
111	20230721	164100	1362038849	979	979	979	979	0
112	20230721	164000	1362038849	979	979	979	979	0
113	20230721	163900	1362038849	979	979	979	979	0
114	20230721	163800	1362038849	979	979	979	979	0
115	20230721	163700	1362038849	979	979	979	979	0
116	20230721	163600	1362038849	979	979	979	979	0
117	20230721	163500	1362038849	979	979	979	979	0
118	20230721	163400	1362038849	979	979	979	979	0
119	20230721	163300	1362038849	979	979	979	979	0
120	20230721	163200	1362038849	979	979	979	979	0
121	20230721	163100	1362038849	979	979	979	979	0
122	20230721	163000	1362038849	979	979	979	979	22029
123	20230721	162900	1362038849	979	979	979	979	0
124	20230721	162800	1362038849	979	979	979	979	0
125	20230721	162700	1362038849	979	979	979	979	0
126	20230721	162600	1362038849	979	979	979	979	0
127	20230721	162500	1362038849	979	979	979	979	0
128	20230721	162400	1362038849	979	979	979	979	0
129	20230721	162300	1362038849	979	979	979	979	0
130	20230721	162200	1362038849	979	979	979	979	0
131	20230721	162100	1362038849	979	979	979	979	0
132	20230721	162000	1362038849	979	979	979	979	0
133	20230721	161900	1362038849	979	979	979	979	0
134	20230721	161800	1362038849	979	979	979	979	0
135	20230721	161700	1362038849	979	979	979	979	0
136	20230721	161600	1362038849	979	979	979	979	0
137	20230721	161500	1362038849	979	979	979	979	0
138	20230721	161400	1362038849	979	979	979	979	0
139	20230721	161300	1362038849	979	979	979	979	0
140	20230721	161200	1362038849	979	979	979	979	0
141	20230721	161100	1362038849	979	979	979	979	0
142	20230721	161000	1362038849	979	979	979	979	0
143	20230721	160900	1362038849	979	979	979	979	0
144	20230721	160800	1362038849	979	979	979	979	0
145	20230721	160700	1362038849	979	979	979	979	0
146	20230721	160600	1362038849	979	979	979	979	0
147	20230721	160500	1362038849	979	979	979	979	0
148	20230721	160400	1362038849	979	979	979	979	0
149	20230721	160300	1362038849	979	979	979	979	0
150	20230721	160200	1362038849	979	979	979	979	0
151	20230721	160100	1362038849	979	979	979	979	0
152	20230721	160000	1362038849	979	979	979	979	22029
153	20230721	155900	1362038849	979	979	979	979	0
154	20230721	155800	1362038849	979	979	979	979	0
155	20230721	155700	1362038849	979	979	979	979	0
156	20230721	155600	1362038849	979	979	979	979	0
157	20230721	155500	1362038849	979	979	979	979	0
158	20230721	155400	1362038849	979	979	979	979	0
159	20230721	155300	1362038849	979	979	979	979	0
160	20230721	155200	1362038849	979	979	979	979	0
161	20230721	155100	1362038849	979	979	979	979	0
162	20230721	155000	1362038849	979	979	979	979	0
163	20230721	154900	1362038849	979	979	979	979	0
164	20230721	154800	1362038849	979	979	979	979	0
165	20230721	154700	1362038849	979	979	979	979	0
166	20230721	154600	1362038849	979	979	979	979	0
167	20230721	154500	1362038849	979	979	979	979	0
168	20230721	154400	1362038849	979	979	979	979	0
169	20230721	154300	1362038849	979	979	979	979	0
170	20230721	154200	1362038849	979	979	979	979	0
171	20230721	154100	1362038849	979	979	979	979	0
172	20230721	154000	1362038849	979	979	979	979	0
173	20230721	153900	1362038849	979	979	979	979	0
174	20230721	153800	1362038849	979	979	979	979	0
175	20230721	153700	1362038849	979	979	979	979	0
176	20230721	153600	1362038849	979	979	979	979	0
177	20230721	153500	1362038849	979	979	979	979	0
178	20230721	153400	1362038849	979	979	979	979	0
179	20230721	153300	1362038849	979	979	979	979	0
180	20230721	153200	1362038849	979	979	979	979	0
181	20230721	153100	1362038849	979	979	979	979	0
182	20230721	153000	1362038849	979	979	979	979	44058
183	20230721	152900	1340472458	979	979	979	979	0
184	20230721	152800	1340472458	979	979	979	979	0
185	20230721	152700	1340472458	979	979	979	979	0
186	20230721	152600	1340472458	979	979	979	979	0
187	20230721	152500	1340472458	979	979	979	979	0
188	20230721	152400	1340472458	979	979	979	979	0
189	20230721	152300	1340472458	979	979	979	979	0
190	20230721	152200	1340472458	979	979	979	979	0
191	20230721	152100	1340472458	979	979	979	979	0
192	20230721	152000	1340472458	979	979	979	979	0
193	20230721	151900	1340472458	979	977	979	977	35327
194	20230721	151800	1305910369	978	978	978	977	3058
195	20230721	151700	1302920187	978	978	978	977	1652
196	20230721	151600	1301304986	978	977	978	977	2423
197	20230721	151500	1298936931	978	977	978	977	4319
198	20230721	151400	1294716768	978	977	978	977	1759
199	20230721	151300	1292998212	978	977	978	977	2477
200	20230721	151200	1290577188	978	979	979	977	4519
201	20230721	151100	1286160114	976	977	979	976	11362
202	20230721	151000	1275069630	977	979	979	977	5582
203	20230721	150900	1269615512	977	977	978	977	8410
204	20230721	150800	1261395923	979	979	979	977	1767
205	20230721	150700	1259667672	979	979	979	977	2357
206	20230721	150600	1257364681	977	978	978	977	18086
207	20230721	150500	1239694174	979	979	979	978	4373
208	20230721	150400	1235413145	979	978	979	978	7363
209	20230721	150300	1228212032	978	980	980	978	12243
210	20230721	150200	1216237295	980	979	980	978	1144
211	20230721	150100	1215117193	979	980	980	978	6434
212	20230721	150000	1208821672	980	979	980	979	12337
213	20230721	145900	1196741293	980	979	980	979	544
214	20230721	145800	1196208386	980	979	980	979	5150
215	20230721	145700	1191165535	980	979	980	979	4269
216	20230721	145600	1186982528	980	980	980	979	4317
217	20230721	145500	1182755790	980	980	980	980	2450
218	20230721	145400	1180354790	981	980	981	980	19
219	20230721	145300	1180336152	980	980	980	980	314
220	20230721	145200	1180028432	980	980	980	980	160
221	20230721	145100	1179871632	980	980	980	979	2282
222	20230721	145000	1177636374	980	980	980	980	57
223	20230721	144900	1177580514	980	980	980	980	1324
224	20230721	144800	1176282994	980	980	980	980	2785
225	20230721	144700	1173553694	980	979	980	979	3729
226	20230721	144600	1169901274	980	979	980	979	65
227	20230721	144500	1169837624	979	980	980	979	491
228	20230721	144400	1169356625	979	980	980	979	3217
229	20230721	144300	1166204109	980	980	980	980	75
230	20230721	144200	1166130609	980	980	980	980	218
231	20230721	144100	1165916969	980	980	980	980	431
232	20230721	144000	1165494589	980	979	980	979	2012
233	20230721	143900	1163524829	980	980	980	980	132
234	20230721	143800	1163395469	980	980	981	979	3483
235	20230721	143700	1159984341	980	980	980	980	1319
236	20230721	143600	1158691721	980	980	981	980	34335
237	20230721	143500	1125043124	981	981	981	981	55
238	20230721	143400	1124989169	980	981	981	980	1402
239	20230721	143300	1123614709	980	980	980	980	1000
240	20230721	143200	1122634709	980	981	981	980	2726
241	20230721	143100	1119961003	981	981	981	980	1181
242	20230721	143000	1118802742	981	980	981	980	724
243	20230721	142900	1118093195	981	980	981	980	310
244	20230721	142800	1117789385	981	981	981	980	2267
245	20230721	142700	1115566588	981	981	981	981	1
246	20230721	142600	1115565607	980	980	980	980	804
247	20230721	142500	1114777687	981	981	981	980	627
248	20230721	142400	1114162607	981	981	981	981	2422
249	20230721	142300	1111786625	981	981	981	981	281
250	20230721	142200	1111510964	981	980	981	980	5695
251	20230721	142100	1105929359	981	980	981	980	5201
252	20230721	142000	1100830036	981	981	981	980	2357
253	20230721	141900	1098519530	981	981	981	981	362
254	20230721	141800	1098164408	981	981	981	981	1406
255	20230721	141700	1096785122	981	981	981	981	305
256	20230721	141600	1096485917	981	981	981	980	608
257	20230721	141500	1095889570	980	981	981	980	45383
258	20230721	141400	1051414109	981	981	981	980	7404
259	20230721	141300	1044152785	981	981	981	981	4100
260	20230721	141200	1040130685	981	982	982	981	1161
261	20230721	141100	1038991737	982	982	982	981	1084
262	20230721	141000	1037927463	982	982	982	981	2875
263	20230721	140900	1035105251	982	982	982	982	120
264	20230721	140800	1034987411	982	981	982	981	1218
265	20230721	140700	1033792552	982	982	982	982	4219
266	20230721	140600	1029649494	982	982	982	981	4062
267	20230721	140500	1025664610	981	983	983	981	3258
268	20230721	140400	1022468426	981	982	983	981	51838
269	20230721	140300	971598453	983	983	983	983	5061
270	20230721	140200	966623490	984	984	984	984	693
271	20230721	140100	965941578	984	983	984	983	1090
272	20230721	140000	964869708	984	984	984	983	2210
273	20230721	135900	962695273	983	984	984	983	600
274	20230721	135800	962105424	984	983	984	983	8
275	20230721	135700	962097553	984	984	984	984	1210
276	20230721	135600	960906913	984	984	984	984	410
277	20230721	135500	960503473	984	984	984	984	202
278	20230721	135400	960304705	985	984	985	984	833
279	20230721	135300	959485032	984	986	986	984	4797
280	20230721	135200	954764742	986	985	986	985	111
281	20230721	135100	954655396	984	984	984	984	16
282	20230721	135000	954639652	984	984	984	984	401
283	20230721	134900	954245068	983	987	987	983	2360
284	20230721	134800	951924545	987	987	987	987	0
285	20230721	134700	951924545	987	987	987	987	8
286	20230721	134600	951916649	987	983	987	983	13772
287	20230721	134500	938336219	983	983	983	982	2702
288	20230721	134400	935680154	983	983	983	982	2577
289	20230721	134300	933147063	983	983	983	983	5
290	20230721	134200	933142148	983	983	983	983	60
291	20230721	134100	933083168	983	983	983	983	418
292	20230721	134000	932672274	983	983	983	983	100
293	20230721	133900	932573974	983	983	983	983	513
294	20230721	133800	932069695	983	982	983	982	148
295	20230721	133700	931924355	982	984	984	982	615
296	20230721	133600	931319905	984	985	985	984	46
297	20230721	133500	931274596	985	984	985	984	756
298	20230721	133400	930530686	984	984	984	984	34
299	20230721	133300	930497230	985	982	985	982	11082
300	20230721	133200	919614703	982	985	985	982	20423
301	20230721	133100	899542468	984	984	984	984	615
302	20230721	133000	898937308	984	985	985	984	36
303	20230721	132900	898901870	984	984	984	984	300
304	20230721	132800	898606670	984	984	984	984	639
305	20230721	132700	897977894	984	983	984	983	26
306	20230721	132600	897952313	983	983	984	983	433
307	20230721	132500	897526657	983	982	983	982	721
308	20230721	132400	896818625	982	982	982	982	5062
309	20230721	132300	891847741	982	982	983	982	3418
310	20230721	132200	888488557	983	982	983	982	4461
311	20230721	132100	884107854	982	983	983	982	3619
312	20230721	132000	880550627	983	984	984	983	1918
313	20230721	131900	878664921	984	983	985	983	227
314	20230721	131800	878441676	985	984	985	984	423
315	20230721	131700	878025162	984	984	984	983	11426
316	20230721	131600	866790005	984	985	985	984	716
317	20230721	131500	866085161	985	985	985	985	1
318	20230721	131400	866084176	985	985	985	985	1165
319	20230721	131300	864936651	985	985	985	985	1341
320	20230721	131200	863615766	985	989	989	985	76
321	20230721	131100	863540825	989	988	989	988	600
322	20230721	131000	862947475	989	985	989	985	940
323	20230721	130900	862021526	985	985	985	985	1
324	20230721	130800	862020541	987	987	989	985	1077
325	20230721	130700	860958523	990	988	990	987	9993
326	20230721	130600	851077428	988	986	988	986	344
327	20230721	130500	850738034	987	987	988	987	332
328	20230721	130400	850410349	988	987	988	987	4728
329	20230721	130300	845743408	987	986	987	986	1031
330	20230721	130200	844726840	986	985	986	985	22
331	20230721	130100	844705169	985	985	985	985	724
332	20230721	130000	843992029	985	985	987	985	2091
333	20230721	125900	841932362	985	984	987	984	2136
334	20230721	125800	839825409	987	985	987	985	5001
335	20230721	125700	834897732	984	984	984	984	140
336	20230721	125600	834759972	983	984	984	983	8523
337	20230721	125500	826380863	984	984	984	983	186
338	20230721	125400	826197986	984	984	984	984	233
339	20230721	125300	825968714	984	984	984	984	1116
340	20230721	125200	824870570	984	984	984	984	516
341	20230721	125100	824362826	985	985	985	985	330
342	20230721	125000	824037776	985	985	985	985	0
343	20230721	124900	824037776	985	985	985	985	0
344	20230721	124800	824037776	985	985	985	985	21
345	20230721	124700	824017091	985	983	985	983	199
346	20230721	124600	823821472	982	982	982	982	0
347	20230721	124500	823821472	982	982	982	982	1000
348	20230721	124400	822839472	985	984	985	984	5000
349	20230721	124300	817914996	982	983	984	982	1484
350	20230721	124200	816457346	983	983	984	983	17608
351	20230721	124100	799148679	983	984	984	983	742
352	20230721	124000	798419222	984	984	984	984	2025
353	20230721	123900	796426622	984	985	985	984	754
354	20230721	123800	795683969	984	984	984	984	2732
355	20230721	123700	792995681	984	983	984	983	2020
356	20230721	123600	791009001	983	984	984	983	2629
357	20230721	123500	788424066	984	984	984	983	139
358	20230721	123400	788287293	983	984	984	983	2123
359	20230721	123300	786200333	984	984	984	984	401
360	20230721	123200	785805749	984	983	984	983	304
361	20230721	123100	785506675	983	984	984	983	163
362	20230721	123000	785346286	984	984	984	983	616
363	20230721	122900	784740307	984	984	984	984	245
364	20230721	122800	784499227	984	984	984	984	1607
365	20230721	122700	782917939	984	984	984	984	6
366	20230721	122600	782912035	983	984	984	983	510
367	20230721	122500	782410695	983	983	983	983	959
368	20230721	122400	781467998	983	983	983	983	401
369	20230721	122300	781073815	983	984	984	983	2103
370	20230721	122200	779006456	984	983	984	983	2194
371	20230721	122100	776848806	984	983	984	983	708
372	20230721	122000	776152832	982	983	983	982	248
373	20230721	121900	775909280	983	983	984	983	1808
374	20230721	121800	774132015	983	982	983	982	65
375	20230721	121700	774068170	982	983	983	982	310
376	20230721	121600	773763740	982	984	984	982	2002
377	20230721	121500	771796220	983	983	983	983	0
378	20230721	121400	771796220	983	983	983	983	754
379	20230721	121300	771055038	984	984	984	984	257
380	20230721	121200	770802150	984	983	984	983	1873
381	20230721	121100	768960990	983	982	983	982	757
382	20230721	121000	768217116	982	982	982	982	528
383	20230721	120900	767698620	982	982	983	982	1220
384	20230721	120800	766500486	982	981	982	981	129
385	20230721	120700	766373837	982	982	982	982	187
386	20230721	120600	766190203	982	982	982	982	254
387	20230721	120500	765940775	982	982	982	981	8779
388	20230721	120400	757326966	982	982	982	982	639
389	20230721	120300	756699468	982	982	982	982	311
390	20230721	120200	756394066	982	982	983	982	360
391	20230721	120100	756040336	983	983	983	983	50
392	20230721	120000	755991186	983	981	983	981	3335
393	20230721	115900	752719281	981	983	983	981	9632
394	20230721	115800	743264925	983	983	983	983	1
395	20230721	115700	743263942	982	982	983	982	1943
396	20230721	115600	741355904	983	983	983	983	372
397	20230721	115500	740990228	983	983	983	983	322
398	20230721	115400	740673702	983	983	983	983	1200
399	20230721	115300	739494102	983	983	983	983	1091
400	20230721	115200	738421649	983	982	983	982	796
401	20230721	115100	737639455	982	982	982	982	459
402	20230721	115000	737188717	982	983	983	982	2578
403	20230721	114900	734657076	983	983	983	983	21
404	20230721	114800	734636433	983	983	983	983	21
405	20230721	114700	734615790	983	982	983	982	315
406	20230721	114600	734306459	983	983	983	982	1168
407	20230721	114500	733159463	983	984	984	983	1466
408	20230721	114400	731718323	984	983	984	983	705
409	20230721	114300	731025207	983	985	985	983	2105
410	20230721	114200	728955782	985	984	985	984	140
411	20230721	114100	728817907	984	984	984	984	0
412	20230721	114000	728817907	984	985	985	984	161
413	20230721	113900	728659373	985	985	985	985	500
414	20230721	113800	728166873	983	985	985	983	2854
415	20230721	113700	725359316	985	984	985	984	644
416	20230721	113600	724725502	984	985	985	984	9484
417	20230721	113500	715392736	985	985	985	985	228
418	20230721	113400	715168156	984	985	985	984	593
419	20230721	113300	714584384	984	984	984	984	3801
420	20230721	113200	710844200	983	983	983	983	0
421	20230721	113100	710844200	983	982	983	982	5159
422	20230721	113000	705773062	982	981	982	981	845
423	20230721	112900	704943792	981	981	981	981	2745
424	20230721	112800	702250947	981	981	982	981	6562
425	20230721	112700	695812062	981	982	982	981	2602
426	20230721	112600	693258198	982	983	983	981	7901
427	20230721	112500	685500169	983	983	983	983	377
428	20230721	112400	685129578	983	983	983	983	2600
429	20230721	112300	682573778	984	984	984	984	203
430	20230721	112200	682374026	984	984	984	983	1323
431	20230721	112100	681072500	984	984	984	984	10
432	20230721	112000	681062660	984	984	984	984	331
433	20230721	111900	680736956	984	983	984	983	464
434	20230721	111800	680280692	984	984	984	984	413
435	20230721	111700	679874300	984	984	984	984	1923
436	20230721	111600	677982068	984	984	984	984	275
437	20230721	111500	677711468	984	984	984	984	2206
438	20230721	111400	675540764	985	985	985	985	22
439	20230721	111300	675519094	985	984	985	984	950
440	20230721	111200	674583345	984	984	984	984	137
441	20230721	111100	674448537	984	984	984	984	1001
442	20230721	111000	673463553	983	984	984	983	101
443	20230721	110900	673364170	982	982	982	982	2640
444	20230721	110800	670771690	982	982	983	981	74048
445	20230721	110700	598002934	982	982	982	981	2002
446	20230721	110600	596036972	980	983	983	980	87621
447	20230721	110500	510107971	982	983	983	982	402
448	20230721	110400	509712807	982	982	982	982	7044
449	20230721	110300	502795599	982	983	983	982	1072
450	20230721	110200	501742025	983	984	984	983	3407
451	20230721	110100	498392934	984	984	984	984	1940
452	20230721	110000	496483974	984	985	985	984	574
453	20230721	105900	495919085	985	983	985	983	857
454	20230721	105800	495075986	984	984	984	984	2577
455	20230721	105700	492540218	985	984	985	984	70
456	20230721	105600	492471288	984	985	985	984	520
457	20230721	105500	491959588	985	985	985	985	217
458	20230721	105400	491745843	985	985	985	985	582
459	20230721	105300	491172573	985	984	985	984	301
460	20230721	105200	490876089	982	984	984	982	20000
461	20230721	105100	471223047	984	984	984	984	4267
462	20230721	105000	467024319	984	984	984	984	600
463	20230721	104900	466433919	984	985	985	984	364
464	20230721	104800	466075734	985	985	985	985	803
465	20230721	104700	465284779	985	985	985	984	4841
466	20230721	104600	460520994	985	985	985	985	1
467	20230721	104500	460520009	985	986	986	985	919
468	20230721	104400	459614077	986	986	986	986	81
469	20230721	104300	459534211	987	987	987	987	1
470	20230721	104200	459533224	987	987	987	987	501
471	20230721	104100	459038737	985	986	986	985	3955
472	20230721	104000	455142561	986	986	987	986	509
473	20230721	103900	454640673	986	985	986	985	1094
474	20230721	103800	453562574	985	985	985	985	415
475	20230721	103700	453153799	985	985	985	985	13
476	20230721	103600	453140994	986	986	986	983	1508
477	20230721	103500	451657093	986	983	986	983	3027
478	20230721	103400	448680889	983	984	984	983	11
479	20230721	103300	448670075	984	984	984	983	2937
480	20230721	103200	445782467	984	984	984	984	542
481	20230721	103100	445249139	984	984	984	983	2367
482	20230721	103000	442921011	984	984	984	984	2049
483	20230721	102900	440904795	984	984	984	984	7397
484	20230721	102800	433626147	984	983	984	983	5300
485	20230721	102700	428413947	984	984	984	984	1441
486	20230721	102600	426996003	984	984	984	984	1278
487	20230721	102500	425738451	984	984	984	984	3522
488	20230721	102400	422272803	984	984	984	984	100
489	20230721	102300	422174403	984	984	984	984	321
490	20230721	102200	421858539	984	984	984	983	960
491	20230721	102100	420914509	984	984	984	984	2500
492	20230721	102000	418454509	984	984	984	984	609
493	20230721	101900	417855253	984	984	984	984	1280
494	20230721	101800	416595733	984	984	984	983	2031
495	20230721	101700	414597250	984	984	984	983	1898
496	20230721	101600	412729628	984	984	984	984	98
497	20230721	101500	412633196	984	983	985	983	737
498	20230721	101400	411907925	983	985	985	983	1065
499	20230721	101300	410860530	985	985	985	985	16
500	20230721	101200	410844770	987	987	987	987	1
501	20230721	101100	410843783	983	984	984	983	11000
502	20230721	101000	400020783	984	984	984	984	3520
503	20230721	100900	396557103	985	984	985	984	4435
504	20230721	100800	392191100	985	984	985	984	344
505	20230721	100700	391852560	984	984	984	984	1099
506	20230721	100600	390771144	984	984	984	984	754
507	20230721	100500	390029208	984	984	984	984	5265
508	20230721	100400	384848448	984	986	986	984	7820
509	20230721	100300	377149026	986	987	987	986	4021
510	20230721	100200	373181186	987	987	987	987	540
511	20230721	100100	372648206	987	987	988	987	4161
512	20230721	100000	368541298	987	988	988	987	7144
513	20230721	095900	361490113	988	988	988	988	1118
514	20230721	095800	360385529	989	989	989	989	140
515	20230721	095700	360247069	989	988	989	988	1662
516	20230721	095600	358605003	988	988	988	988	1501
517	20230721	095500	357122015	988	988	988	988	1199
518	20230721	095400	355937403	988	987	988	987	4946
519	20230721	095300	351055700	984	987	987	984	3265
520	20230721	095200	347838322	987	988	988	986	4216
521	20230721	095100	343677285	988	988	988	988	355
522	20230721	095000	343326545	988	987	988	987	327
523	20230721	094900	343003554	987	986	987	986	6185
524	20230721	094800	336902145	986	986	986	986	4958
525	20230721	094700	332013557	986	986	986	986	559
526	20230721	094600	331462383	986	985	986	985	705
527	20230721	094500	330767457	983	984	985	983	3066
528	20230721	094400	327747761	983	985	985	983	3995
529	20230721	094300	323820668	984	983	984	982	4032
530	20230721	094200	319859777	983	982	983	982	3109
531	20230721	094100	316805130	982	983	984	982	3731
532	20230721	094000	313140472	983	983	984	983	1479
533	20230721	093900	311686475	983	985	985	983	6671
534	20230721	093800	305124980	985	986	986	985	2780
535	20230721	093700	302384600	986	986	986	984	4893
536	20230721	093600	297561302	986	986	986	984	1205
537	20230721	093500	296373879	985	986	986	985	2804
538	20230721	093400	293610466	986	986	986	983	1667
539	20230721	093300	291971739	985	986	986	983	2867
540	20230721	093200	289150827	986	986	986	984	834
541	20230721	093100	288329680	984	984	984	983	1523
542	20230721	093000	286832560	983	984	984	983	11044
543	20230721	092900	275965353	984	981	984	981	871
544	20230721	092800	275108894	980	984	984	980	40495
545	20230721	092700	235397625	984	984	984	982	10274
546	20230721	092600	225293130	984	986	986	984	8572
547	20230721	092500	216856065	985	984	985	984	1567
548	20230721	092400	215313608	984	984	984	982	297
549	20230721	092300	215021554	984	985	985	982	28822
550	20230721	092200	186704939	985	985	985	984	2287
551	20230721	092100	184454422	985	983	985	982	4598
552	20230721	092000	179929130	984	984	984	983	4741
553	20230721	091900	175268658	984	982	985	982	615
554	20230721	091800	174664593	982	986	986	982	21079
555	20230721	091700	153940772	986	986	986	986	6536
556	20230721	091600	147496276	986	987	987	985	13079
557	20230721	091500	134608392	987	988	988	987	4466
558	20230721	091400	130200266	988	988	989	987	7596
559	20230721	091300	122695818	989	990	990	988	4598
560	20230721	091200	118149410	989	990	990	989	1202
561	20230721	091100	116960630	989	990	990	989	4787
562	20230721	091000	112224801	990	990	990	989	467
563	20230721	090900	111762697	990	992	993	989	3107
564	20230721	090800	108682286	991	989	992	988	2816
565	20230721	090700	105891628	991	985	992	985	1084
566	20230721	090600	104817344	985	984	990	984	12346
567	20230721	090500	92657146	983	984	984	983	3034
568	20230721	090400	89673196	983	982	983	981	5720
569	20230721	090300	84055491	982	985	985	981	6422
570	20230721	090200	77745642	985	981	985	980	20115
571	20230721	090100	58015473	982	994	994	982	36498
572	20230721	090000	21938369	994	994	994	990	22042