KissMeData/000300/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183000	518944925	920	920	920	920	10582
3	20230731	182900	518944925	920	920	920	920	0
4	20230731	182800	518944925	920	920	920	920	0
5	20230731	182700	518944925	920	920	920	920	0
6	20230731	182600	518944925	920	920	920	920	0
7	20230731	182500	518944925	920	920	920	920	0
8	20230731	182400	518944925	920	920	920	920	0
9	20230731	182300	518944925	920	920	920	920	0
10	20230731	182200	518944925	920	920	920	920	0
11	20230731	182100	518944925	920	920	920	920	0
12	20230731	182000	518944925	920	920	920	920	0
13	20230731	181900	518944925	920	920	920	920	0
14	20230731	181800	518944925	920	920	920	920	0
15	20230731	181700	518944925	920	920	920	920	0
16	20230731	181600	518944925	920	920	920	920	0
17	20230731	181500	518944925	920	920	920	920	0
18	20230731	181400	518944925	920	920	920	920	0
19	20230731	181300	518944925	920	920	920	920	0
20	20230731	181200	518944925	920	920	920	920	0
21	20230731	181100	518944925	920	920	920	920	0
22	20230731	181000	518944925	920	920	920	920	0
23	20230731	180900	518944925	920	920	920	920	0
24	20230731	180800	518944925	920	920	920	920	0
25	20230731	180700	518944925	920	920	920	920	0
26	20230731	180600	518944925	920	920	920	920	0
27	20230731	180500	518944925	920	920	920	920	0
28	20230731	180400	518944925	920	920	920	920	0
29	20230731	180300	518944925	920	920	920	920	0
30	20230731	180200	518944925	920	920	920	920	0
31	20230731	180100	518944925	920	920	920	920	0
32	20230731	180000	518944925	920	920	920	920	10582
33	20230731	175900	518944925	920	920	920	920	0
34	20230731	175800	518944925	920	920	920	920	0
35	20230731	175700	518944925	920	920	920	920	0
36	20230731	175600	518944925	920	920	920	920	0
37	20230731	175500	518944925	920	920	920	920	0
38	20230731	175400	518944925	920	920	920	920	0
39	20230731	175300	518944925	920	920	920	920	0
40	20230731	175200	518944925	920	920	920	920	0
41	20230731	175100	518944925	920	920	920	920	0
42	20230731	175000	518944925	920	920	920	920	0
43	20230731	174900	518944925	920	920	920	920	0
44	20230731	174800	518944925	920	920	920	920	0
45	20230731	174700	518944925	920	920	920	920	0
46	20230731	174600	518944925	920	920	920	920	0
47	20230731	174500	518944925	920	920	920	920	0
48	20230731	174400	518944925	920	920	920	920	0
49	20230731	174300	518944925	920	920	920	920	0
50	20230731	174200	518944925	920	920	920	920	0
51	20230731	174100	518944925	920	920	920	920	0
52	20230731	174000	518944925	920	920	920	920	0
53	20230731	173900	518944925	920	920	920	920	0
54	20230731	173800	518944925	920	920	920	920	0
55	20230731	173700	518944925	920	920	920	920	0
56	20230731	173600	518944925	920	920	920	920	0
57	20230731	173500	518944925	920	920	920	920	0
58	20230731	173400	518944925	920	920	920	920	0
59	20230731	173300	518944925	920	920	920	920	0
60	20230731	173200	518944925	920	920	920	920	0
61	20230731	173100	518944925	920	920	920	920	0
62	20230731	173000	518944925	920	920	920	920	10582
63	20230731	172900	518944925	920	920	920	920	0
64	20230731	172800	518944925	920	920	920	920	0
65	20230731	172700	518944925	920	920	920	920	0
66	20230731	172600	518944925	920	920	920	920	0
67	20230731	172500	518944925	920	920	920	920	0
68	20230731	172400	518944925	920	920	920	920	0
69	20230731	172300	518944925	920	920	920	920	0
70	20230731	172200	518944925	920	920	920	920	0
71	20230731	172100	518944925	920	920	920	920	0
72	20230731	172000	518944925	920	920	920	920	0
73	20230731	171900	518944925	920	920	920	920	0
74	20230731	171800	518944925	920	920	920	920	0
75	20230731	171700	518944925	920	920	920	920	0
76	20230731	171600	518944925	920	920	920	920	0
77	20230731	171500	518944925	920	920	920	920	0
78	20230731	171400	518944925	920	920	920	920	0
79	20230731	171300	518944925	920	920	920	920	0
80	20230731	171200	518944925	920	920	920	920	0
81	20230731	171100	518944925	920	920	920	920	0
82	20230731	171000	518944925	920	920	920	920	0
83	20230731	170900	518944925	920	920	920	920	0
84	20230731	170800	518944925	920	920	920	920	0
85	20230731	170700	518944925	920	920	920	920	0
86	20230731	170600	518944925	920	920	920	920	0
87	20230731	170500	518944925	920	920	920	920	0
88	20230731	170400	518944925	920	920	920	920	0
89	20230731	170300	518944925	920	920	920	920	0
90	20230731	170200	518944925	920	920	920	920	0
91	20230731	170100	518944925	920	920	920	920	0
92	20230731	170000	518944925	920	920	920	920	10582
93	20230731	165900	518944925	920	920	920	920	0
94	20230731	165800	518944925	920	920	920	920	0
95	20230731	165700	518944925	920	920	920	920	0
96	20230731	165600	518944925	920	920	920	920	0
97	20230731	165500	518944925	920	920	920	920	0
98	20230731	165400	518944925	920	920	920	920	0
99	20230731	165300	518944925	920	920	920	920	0
100	20230731	165200	518944925	920	920	920	920	0
101	20230731	165100	518944925	920	920	920	920	0
102	20230731	165000	518944925	920	920	920	920	0
103	20230731	164900	518944925	920	920	920	920	0
104	20230731	164800	518944925	920	920	920	920	0
105	20230731	164700	518944925	920	920	920	920	0
106	20230731	164600	518944925	920	920	920	920	0
107	20230731	164500	518944925	920	920	920	920	0
108	20230731	164400	518944925	920	920	920	920	0
109	20230731	164300	518944925	920	920	920	920	0
110	20230731	164200	518944925	920	920	920	920	0
111	20230731	164100	518944925	920	920	920	920	0
112	20230731	164000	518944925	920	920	920	920	0
113	20230731	163900	518944925	920	920	920	920	0
114	20230731	163800	518944925	920	920	920	920	0
115	20230731	163700	518944925	920	920	920	920	0
116	20230731	163600	518944925	920	920	920	920	0
117	20230731	163500	518944925	920	920	920	920	0
118	20230731	163400	518944925	920	920	920	920	0
119	20230731	163300	518944925	920	920	920	920	0
120	20230731	163200	518944925	920	920	920	920	0
121	20230731	163100	518944925	920	920	920	920	0
122	20230731	163000	518944925	920	920	920	920	10582
123	20230731	162900	518944925	920	920	920	920	0
124	20230731	162800	518944925	920	920	920	920	0
125	20230731	162700	518944925	920	920	920	920	0
126	20230731	162600	518944925	920	920	920	920	0
127	20230731	162500	518944925	920	920	920	920	0
128	20230731	162400	518944925	920	920	920	920	0
129	20230731	162300	518944925	920	920	920	920	0
130	20230731	162200	518944925	920	920	920	920	0
131	20230731	162100	518944925	920	920	920	920	0
132	20230731	162000	518944925	920	920	920	920	0
133	20230731	161900	518944925	920	920	920	920	0
134	20230731	161800	518944925	920	920	920	920	0
135	20230731	161700	518944925	920	920	920	920	0
136	20230731	161600	518944925	920	920	920	920	0
137	20230731	161500	518944925	920	920	920	920	0
138	20230731	161400	518944925	920	920	920	920	0
139	20230731	161300	518944925	920	920	920	920	0
140	20230731	161200	518944925	920	920	920	920	0
141	20230731	161100	518944925	920	920	920	920	0
142	20230731	161000	518944925	920	920	920	920	0
143	20230731	160900	518944925	920	920	920	920	0
144	20230731	160800	518944925	920	920	920	920	0
145	20230731	160700	518944925	920	920	920	920	0
146	20230731	160600	518944925	920	920	920	920	0
147	20230731	160500	518944925	920	920	920	920	0
148	20230731	160400	518944925	920	920	920	920	0
149	20230731	160300	518944925	920	920	920	920	0
150	20230731	160200	518944925	920	920	920	920	0
151	20230731	160100	518944925	920	920	920	920	0
152	20230731	160000	518944925	920	920	920	920	10582
153	20230731	155900	518944925	920	920	920	920	0
154	20230731	155800	518944925	920	920	920	920	0
155	20230731	155700	518944925	920	920	920	920	0
156	20230731	155600	518944925	920	920	920	920	0
157	20230731	155500	518944925	920	920	920	920	0
158	20230731	155400	518944925	920	920	920	920	0
159	20230731	155300	518944925	920	920	920	920	0
160	20230731	155200	518944925	920	920	920	920	0
161	20230731	155100	518944925	920	920	920	920	0
162	20230731	155000	518944925	920	920	920	920	0
163	20230731	154900	518944925	920	920	920	920	0
164	20230731	154800	518944925	920	920	920	920	0
165	20230731	154700	518944925	920	920	920	920	0
166	20230731	154600	518944925	920	920	920	920	0
167	20230731	154500	518944925	920	920	920	920	0
168	20230731	154400	518944925	920	920	920	920	0
169	20230731	154300	518944925	920	920	920	920	0
170	20230731	154200	518944925	920	920	920	920	0
171	20230731	154100	518944925	920	920	920	920	0
172	20230731	154000	518944925	920	920	920	920	0
173	20230731	153900	518944925	920	920	920	920	0
174	20230731	153800	518944925	920	920	920	920	0
175	20230731	153700	518944925	920	920	920	920	0
176	20230731	153600	518944925	920	920	920	920	0
177	20230731	153500	518944925	920	920	920	920	0
178	20230731	153400	518944925	920	920	920	920	0
179	20230731	153300	518944925	920	920	920	920	0
180	20230731	153200	518944925	920	920	920	920	0
181	20230731	153100	518944925	920	920	920	920	0
182	20230731	153000	518944925	920	920	920	920	21164
183	20230731	152900	509209485	920	920	920	920	0
184	20230731	152800	509209485	920	920	920	920	0
185	20230731	152700	509209485	920	920	920	920	0
186	20230731	152600	509209485	920	920	920	920	0
187	20230731	152500	509209485	920	920	920	920	0
188	20230731	152400	509209485	920	920	920	920	0
189	20230731	152300	509209485	920	920	920	920	0
190	20230731	152200	509209485	920	920	920	920	0
191	20230731	152100	509209485	920	920	920	920	0
192	20230731	152000	509209485	920	920	920	920	0
193	20230731	151900	509209485	920	920	920	920	3678
194	20230731	151800	505825725	920	920	920	920	200
195	20230731	151700	505641725	918	918	918	918	573
196	20230731	151600	505115711	918	920	920	918	327
197	20230731	151500	504814919	920	920	920	920	300
198	20230731	151400	504538919	920	919	920	919	686
199	20230731	151300	503908299	920	919	920	919	83
200	20230731	151200	503831987	920	920	920	920	0
201	20230731	151100	503831987	920	920	920	918	840
202	20230731	151000	503060619	920	920	920	920	132
203	20230731	150900	502939179	920	920	920	920	1
204	20230731	150800	502938259	920	919	920	919	410
205	20230731	150700	502561368	919	919	919	919	3194
206	20230731	150600	499626082	918	919	919	918	1252
207	20230731	150500	498475496	918	918	918	918	1
208	20230731	150400	498474578	918	918	918	918	0
209	20230731	150300	498474578	918	919	919	918	3107
210	20230731	150200	495620345	918	918	918	918	1005
211	20230731	150100	494697755	918	918	918	917	700
212	20230731	150000	494055455	918	918	918	918	1366
213	20230731	145900	492801467	919	919	919	919	104
214	20230731	145800	492705891	918	918	918	918	0
215	20230731	145700	492705891	918	918	918	918	0
216	20230731	145600	492705891	918	918	919	918	1002
217	20230731	145500	491786048	919	919	919	919	5059
218	20230731	145400	487136827	919	920	920	919	3734
219	20230731	145300	483704681	920	920	920	920	21
220	20230731	145200	483685361	920	920	920	920	0
221	20230731	145100	483685361	920	920	920	920	0
222	20230731	145000	483685361	920	920	920	920	0
223	20230731	144900	483685361	920	920	920	920	1
224	20230731	144800	483684441	919	919	919	919	51
225	20230731	144700	483637572	920	919	920	919	1229
226	20230731	144600	482508083	919	918	919	918	205
227	20230731	144500	482319887	918	918	918	918	0
228	20230731	144400	482319887	918	918	918	918	1
229	20230731	144300	482318969	918	918	918	918	365
230	20230731	144200	481983899	918	919	919	918	7
231	20230731	144100	481977470	918	918	918	918	0
232	20230731	144000	481977470	918	918	918	918	0
233	20230731	143900	481977470	918	918	918	918	0
234	20230731	143800	481977470	918	918	918	918	1200
235	20230731	143700	480875870	918	918	918	918	61
236	20230731	143600	480819872	919	919	919	919	100
237	20230731	143500	480727972	918	918	918	918	120
238	20230731	143400	480617812	918	919	919	918	2110
239	20230731	143300	478680140	920	920	920	920	13
240	20230731	143200	478668180	920	920	920	920	112
241	20230731	143100	478565140	919	919	919	919	0
242	20230731	143000	478565140	919	919	919	919	0
243	20230731	142900	478565140	919	919	919	919	5
244	20230731	142800	478560545	920	921	921	920	1972
245	20230731	142700	476746298	920	920	920	920	4716
246	20230731	142600	472407578	920	920	920	920	0
247	20230731	142500	472407578	920	920	920	920	129
248	20230731	142400	472288898	920	920	920	920	0
249	20230731	142300	472288898	920	920	920	920	13
250	20230731	142200	472276938	920	920	920	920	800
251	20230731	142100	471540938	920	920	920	920	21
252	20230731	142000	471521618	920	918	920	918	2
253	20230731	141900	471519780	920	920	920	920	4
254	20230731	141800	471516100	920	920	920	920	804
255	20230731	141700	470776420	920	920	920	920	200
256	20230731	141600	470592420	917	917	917	917	1000
257	20230731	141500	469675420	920	919	920	917	5001
258	20230731	141400	465086224	920	920	920	920	213
259	20230731	141300	464890264	920	920	920	920	117
260	20230731	141200	464782624	920	920	920	920	0
261	20230731	141100	464782624	920	920	920	920	0
262	20230731	141000	464782624	920	920	920	920	0
263	20230731	140900	464782624	920	920	920	920	32
264	20230731	140800	464753184	919	920	920	919	606
265	20230731	140700	464196267	920	920	920	920	1738
266	20230731	140600	462597307	920	923	923	920	46
267	20230731	140500	462554927	923	923	923	923	0
268	20230731	140400	462554927	923	920	923	920	139
269	20230731	140300	462427044	923	923	923	923	0
270	20230731	140200	462427044	923	923	923	923	0
271	20230731	140100	462427044	923	923	923	923	0
272	20230731	140000	462427044	923	923	923	923	10
273	20230731	135900	462417814	923	918	923	918	98
274	20230731	135800	462327845	918	918	918	918	1731
275	20230731	135700	460738787	918	918	918	918	0
276	20230731	135600	460738787	918	918	918	918	431
277	20230731	135500	460343129	919	918	919	918	197
278	20230731	135400	460162282	918	918	918	918	300
279	20230731	135300	459886882	918	918	918	918	2
280	20230731	135200	459885046	917	918	918	917	12
281	20230731	135100	459874040	918	918	918	918	1109
282	20230731	135000	458855978	918	923	923	918	101
283	20230731	134900	458763255	919	919	919	919	4274
284	20230731	134800	454835449	920	920	923	920	716
285	20230731	134700	454176720	920	920	920	920	217
286	20230731	134600	453977080	923	923	923	923	0
287	20230731	134500	453977080	923	920	923	920	404
288	20230731	134400	453604401	923	923	923	923	0
289	20230731	134300	453604401	923	923	923	923	850
290	20230731	134200	452819851	920	923	923	920	510
291	20230731	134100	452350335	923	922	923	922	248
292	20230731	134000	452121469	923	923	923	923	0
293	20230731	133900	452121469	923	923	923	923	0
294	20230731	133800	452121469	923	923	923	923	700
295	20230731	133700	451475369	923	923	923	923	351
296	20230731	133600	451151396	923	919	923	919	203
297	20230731	133500	450964835	918	918	918	918	0
298	20230731	133400	450964835	918	918	918	918	0
299	20230731	133300	450964835	918	918	918	918	1158
300	20230731	133200	449901791	918	918	918	918	1000
301	20230731	133100	448983791	919	919	919	919	809
302	20230731	133000	448240320	919	919	919	917	1341
303	20230731	132900	447010341	918	919	919	918	3671
304	20230731	132800	443640263	919	922	922	919	24043
305	20230731	132700	421527754	923	923	923	923	100
306	20230731	132600	421435454	923	923	923	923	22
307	20230731	132500	421415148	923	923	923	923	174
308	20230731	132400	421254546	923	923	923	923	1000
309	20230731	132300	420331546	923	923	923	923	3059
310	20230731	132200	417508089	923	923	923	923	10
311	20230731	132100	417498859	924	924	924	924	3
312	20230731	132000	417496087	924	923	924	923	2022
313	20230731	131900	415629779	922	923	923	922	2006
314	20230731	131800	413778261	923	923	923	923	0
315	20230731	131700	413778261	923	923	923	923	65
316	20230731	131600	413718266	922	922	922	922	29
317	20230731	131500	413691528	922	922	922	922	1013
318	20230731	131400	412757542	922	922	922	922	510
319	20230731	131300	412287322	922	922	922	922	0
320	20230731	131200	412287322	922	922	922	922	10
321	20230731	131100	412278102	922	920	922	920	367
322	20230731	131000	411940442	920	920	920	920	4408
323	20230731	130900	407885082	920	920	920	920	0
324	20230731	130800	407885082	920	922	922	920	3002
325	20230731	130700	405123238	922	922	922	922	0
326	20230731	130600	405123238	922	922	922	922	0
327	20230731	130500	405123238	922	920	922	920	1119
328	20230731	130400	404093756	920	920	920	920	2000
329	20230731	130300	402253756	920	921	921	920	5079
330	20230731	130200	397581075	920	920	920	920	1028
331	20230731	130100	396635315	921	920	921	920	2
332	20230731	130000	396633474	920	920	920	920	2
333	20230731	125900	396631634	922	922	922	922	0
334	20230731	125800	396631634	922	922	922	922	1
335	20230731	125700	396630712	920	920	920	920	10
336	20230731	125600	396621512	919	919	919	919	0
337	20230731	125500	396621512	919	919	920	919	1480
338	20230731	125400	395260392	919	919	919	919	1702
339	20230731	125300	393696254	919	920	920	919	407
340	20230731	125200	393322214	920	920	920	919	1423
341	20230731	125100	392013447	921	921	921	919	1061
342	20230731	125000	391036306	921	921	921	921	157
343	20230731	124900	390891709	923	922	923	922	100
344	20230731	124800	390799453	923	923	923	923	1
345	20230731	124700	390798530	923	922	923	922	559
346	20230731	124600	390283010	921	920	921	920	257
347	20230731	124500	390046554	919	919	919	919	16137
348	20230731	124400	375216651	919	919	919	919	593
349	20230731	124300	374671684	919	919	919	919	60
350	20230731	124200	374616544	919	919	919	919	0
351	20230731	124100	374616544	919	919	919	919	0
352	20230731	124000	374616544	919	919	919	919	5
353	20230731	123900	374611949	919	920	920	919	142
354	20230731	123800	374481351	920	920	920	920	0
355	20230731	123700	374481351	920	920	920	920	19
356	20230731	123600	374463871	920	920	920	920	0
357	20230731	123500	374463871	920	919	920	919	10
358	20230731	123400	374454672	920	919	920	919	194
359	20230731	123300	374276378	919	920	920	919	845
360	20230731	123200	373499488	920	920	920	920	1
361	20230731	123100	373498568	919	919	919	919	2839
362	20230731	123000	370889527	920	920	920	920	2993
363	20230731	122900	368135967	921	922	922	921	13345
364	20230731	122800	355844422	921	921	921	921	0
365	20230731	122700	355844422	921	921	921	921	0
366	20230731	122600	355844422	921	921	921	921	5
367	20230731	122500	355839817	921	921	921	921	0
368	20230731	122400	355839817	921	921	921	921	0
369	20230731	122300	355839817	921	921	921	921	7
370	20230731	122200	355833370	922	922	922	922	294
371	20230731	122100	355562302	922	923	923	922	5775
372	20230731	122000	350232830	923	923	923	923	0
373	20230731	121900	350232830	923	923	923	923	0
374	20230731	121800	350232830	923	924	924	923	1705
375	20230731	121700	348657415	923	922	924	922	4784
376	20230731	121600	344246165	923	923	923	923	16
377	20230731	121500	344231397	924	923	924	923	6
378	20230731	121400	344225858	922	922	922	922	0
379	20230731	121300	344225858	922	923	924	922	6483
380	20230731	121200	338236085	924	924	924	924	0
381	20230731	121100	338236085	924	924	924	924	520
382	20230731	121000	337755605	924	924	924	924	9
383	20230731	120900	337747289	924	924	924	924	0
384	20230731	120800	337747289	924	924	924	924	36
385	20230731	120700	337714025	923	922	923	921	2923
386	20230731	120600	335019537	922	923	923	922	5
387	20230731	120500	335014926	922	922	922	922	0
388	20230731	120400	335014926	922	922	922	922	4258
389	20230731	120300	331089050	923	923	923	923	3923
390	20230731	120200	327468121	923	923	923	923	500
391	20230731	120100	327006621	925	925	925	925	15
392	20230731	120000	326992746	925	925	925	925	7
393	20230731	115900	326986271	925	923	925	922	1790
394	20230731	115800	325334578	924	925	925	924	224
395	20230731	115700	325127593	925	925	925	925	26
396	20230731	115600	325103543	925	925	925	925	43
397	20230731	115500	325063768	925	925	925	924	1405
398	20230731	115400	323764543	925	925	925	925	888
399	20230731	115300	322943143	925	924	925	923	5262
400	20230731	115200	318078657	923	923	923	923	0
401	20230731	115100	318078657	923	923	923	923	13
402	20230731	115000	318066658	923	923	923	923	0
403	20230731	114900	318066658	923	923	923	923	29
404	20230731	114800	318039891	922	922	922	922	1
405	20230731	114700	318038969	922	922	922	922	603
406	20230731	114600	317483003	922	923	923	922	1039
407	20230731	114500	316525021	923	922	923	922	232
408	20230731	114400	316311085	923	923	923	923	52
409	20230731	114300	316263089	923	923	923	923	4
410	20230731	114200	316259397	923	923	923	923	0
411	20230731	114100	316259397	923	923	923	923	1169
412	20230731	114000	315180410	924	924	924	924	642
413	20230731	113900	314587202	924	924	924	923	2431
414	20230731	113800	312343358	924	923	924	923	332
415	20230731	113700	312036920	923	923	923	923	210
416	20230731	113600	311843090	923	923	923	923	0
417	20230731	113500	311843090	923	923	923	923	238
418	20230731	113400	311623416	923	923	923	923	0
419	20230731	113300	311623416	923	923	923	923	1001
420	20230731	113200	310699493	922	922	922	922	0
421	20230731	113100	310699493	922	922	922	922	0
422	20230731	113000	310699493	922	922	922	922	200
423	20230731	112900	310515093	923	923	923	923	0
424	20230731	112800	310515093	923	923	923	923	27
425	20230731	112700	310490172	924	924	924	924	1
426	20230731	112600	310489248	921	922	922	921	12578
427	20230731	112500	298904410	921	921	921	921	100
428	20230731	112400	298812310	921	921	921	921	1000
429	20230731	112300	297891310	921	921	921	921	0
430	20230731	112200	297891310	921	921	921	921	0
431	20230731	112100	297891310	921	921	921	921	348
432	20230731	112000	297570802	923	923	923	923	161
433	20230731	111900	297422199	924	924	924	924	0
434	20230731	111800	297422199	924	924	924	924	0
435	20230731	111700	297422199	924	924	924	924	76
436	20230731	111600	297351975	924	921	924	921	1710
437	20230731	111500	295773711	921	921	921	921	7
438	20230731	111400	295767264	921	924	924	921	1100
439	20230731	111300	294751126	924	924	924	924	0
440	20230731	111200	294751126	924	922	924	922	1220
441	20230731	111100	293624150	924	922	924	922	1250
442	20230731	111000	292471450	925	925	925	925	0
443	20230731	110900	292471450	925	925	925	922	1602
444	20230731	110800	290994400	922	922	922	921	5877
445	20230731	110700	285575839	921	921	921	921	0
446	20230731	110600	285575839	921	921	921	921	0
447	20230731	110500	285575839	921	917	921	917	34932
448	20230731	110400	253473159	917	917	917	917	40
449	20230731	110300	253436479	917	917	917	917	120
450	20230731	110200	253326439	918	918	918	918	11
451	20230731	110100	253316341	918	918	918	918	65
452	20230731	110000	253256671	918	918	918	918	23
453	20230731	105900	253235557	918	918	918	918	2400
454	20230731	105800	251032357	915	915	915	915	0
455	20230731	105700	251032357	915	916	916	915	6236
456	20230731	105600	245321417	915	915	916	915	430
457	20230731	105500	244927866	915	916	916	915	1289
458	20230731	105400	243748361	917	920	920	917	58
459	20230731	105300	243695166	920	920	920	920	1150
460	20230731	105200	242637166	920	921	921	920	1003
461	20230731	105100	241714403	921	921	921	921	0
462	20230731	105000	241714403	921	920	921	919	777
463	20230731	104900	241000311	921	921	921	921	0
464	20230731	104800	241000311	921	921	921	920	3
465	20230731	104700	240997549	919	919	919	919	30
466	20230731	104600	240969979	919	921	921	919	1390
467	20230731	104500	239692028	921	920	922	920	12
468	20230731	104400	239680976	922	922	922	922	120
469	20230731	104300	239570336	922	920	922	920	4208
470	20230731	104200	235697468	920	919	920	915	4747
471	20230731	104100	231348481	919	919	919	919	25
472	20230731	104000	231325506	919	919	919	919	15
473	20230731	103900	231311721	920	921	921	920	775
474	20230731	103800	230598692	920	917	920	914	4124
475	20230731	103700	226820912	916	916	916	916	0
476	20230731	103600	226820912	916	916	916	916	5638
477	20230731	103500	221656504	914	920	920	914	3318
478	20230731	103400	218611486	920	920	920	920	0
479	20230731	103300	218611486	920	920	920	920	1
480	20230731	103200	218610566	917	917	917	917	0
481	20230731	103100	218610566	917	917	917	917	1538
482	20230731	103000	217200220	915	918	918	914	1400
483	20230731	102900	215918242	918	918	918	918	2412
484	20230731	102800	213704026	918	919	919	918	2357
485	20230731	102700	211538830	920	920	920	920	10
486	20230731	102600	211529630	920	920	920	920	1397
487	20230731	102500	210244390	919	919	920	919	16
488	20230731	102400	210229683	919	919	920	919	300
489	20230731	102300	209953883	920	920	920	920	6919
490	20230731	102200	203588403	922	922	922	922	115
491	20230731	102100	203482373	922	925	926	922	208
492	20230731	102000	203290047	926	923	927	923	4352
493	20230731	101900	199258903	923	920	923	920	1500
494	20230731	101800	197877449	920	920	920	920	3199
495	20230731	101700	194934369	919	919	919	919	2200
496	20230731	101600	192912569	918	916	918	916	2082
497	20230731	101500	191003995	916	916	916	916	122
498	20230731	101400	190892243	916	915	916	915	132
499	20230731	101300	190771431	915	915	915	915	1384
500	20230731	101200	189505071	915	915	915	915	100
501	20230731	101100	189413571	913	914	914	913	4607
502	20230731	101000	185204279	914	914	914	914	2
503	20230731	100900	185202451	913	913	913	913	528
504	20230731	100800	184720387	914	914	914	914	5300
505	20230731	100700	179876187	914	918	918	914	17
506	20230731	100600	179860619	918	916	918	916	2334
507	20230731	100500	177720043	916	915	916	915	5168
508	20230731	100400	172990824	913	914	914	913	5656
509	20230731	100300	167826411	915	915	915	914	107
510	20230731	100200	167728587	915	914	915	914	284
511	20230731	100100	167469010	914	912	914	912	1533
512	20230731	100000	166069379	912	912	912	912	5
513	20230731	095900	166064819	911	911	911	911	0
514	20230731	095800	166064819	911	909	911	909	9032
515	20230731	095700	157844851	907	907	907	907	200
516	20230731	095600	157663451	909	909	909	909	3
517	20230731	095500	157660724	910	910	910	910	0
518	20230731	095400	157660724	910	907	910	907	2135
519	20230731	095300	155724249	907	907	907	907	1012
520	20230731	095200	154806365	907	909	910	907	3179
521	20230731	095100	151922897	907	907	907	907	701
522	20230731	095000	151287090	907	908	908	906	654
523	20230731	094900	150693862	905	905	905	905	0
524	20230731	094800	150693862	905	905	905	905	266
525	20230731	094700	150453132	904	905	905	904	42
526	20230731	094600	150415162	904	904	904	904	150
527	20230731	094500	150279562	904	906	906	904	3547
528	20230731	094400	147071564	906	906	907	906	1126
529	20230731	094300	146050608	907	907	907	906	1040
530	20230731	094200	145107503	908	909	909	908	35
531	20230731	094100	145075714	909	909	909	909	10432
532	20230731	094000	135593026	909	908	909	906	6958
533	20230731	093900	129280984	909	910	910	909	29
534	20230731	093800	129254622	910	907	910	907	202
535	20230731	093700	129071403	908	910	911	908	4320
536	20230731	093600	125146423	910	915	915	910	310
537	20230731	093500	124863794	915	913	915	913	20660
538	20230731	093400	106000014	913	913	913	908	3321
539	20230731	093300	102982691	913	904	913	904	5620
540	20230731	093200	97890749	904	903	904	902	1366
541	20230731	093100	96657199	904	904	904	904	20
542	20230731	093000	96639119	904	905	905	904	822
543	20230731	092900	95895769	902	902	902	902	190
544	20230731	092800	95724389	901	901	901	901	600
545	20230731	092700	95183789	905	901	905	901	1185
546	20230731	092600	94114104	901	901	901	901	350
547	20230731	092500	93798754	900	900	900	900	777
548	20230731	092400	93099454	907	900	907	900	1073
549	20230731	092300	92127982	900	900	900	900	3070
550	20230731	092200	89364982	900	902	902	900	640
551	20230731	092100	88788918	900	905	905	900	1937
552	20230731	092000	87043361	905	905	905	905	60
553	20230731	091900	86989061	906	903	906	901	8771
554	20230731	091800	79081509	906	901	906	901	6679
555	20230731	091700	73063230	906	901	906	901	100
556	20230731	091600	72972880	905	904	905	893	25218
557	20230731	091500	50251178	905	906	906	905	397
558	20230731	091400	49891497	906	906	906	902	13023
559	20230731	091300	38121907	908	907	908	906	3230
560	20230731	091200	35194077	908	912	912	908	2344
561	20230731	091100	33060430	912	912	912	911	808
562	20230731	091000	32323646	912	920	920	912	155
563	20230731	090900	32181425	920	920	920	919	1311
564	20230731	090800	30976305	919	919	919	911	2430
565	20230731	090700	28745793	920	928	928	919	665
566	20230731	090600	28130504	919	911	929	911	8459
567	20230731	090500	20351966	912	912	912	911	2941
568	20230731	090400	17669794	912	912	912	903	3311
569	20230731	090300	14674003	912	910	912	910	1393
570	20230731	090200	13403987	907	908	918	907	3157
571	20230731	090100	10536355	918	909	918	907	646
572	20230731	090000	9949598	911	911	920	910	10901