KissMeData/043090/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191700	501381206	924	924	924	924	1659
3	20230711	191600	501381206	924	924	924	924	0
4	20230711	191500	501381206	924	924	924	924	0
5	20230711	191400	501381206	924	924	924	924	0
6	20230711	191300	501381206	924	924	924	924	0
7	20230711	191200	501381206	924	924	924	924	0
8	20230711	191100	501381206	924	924	924	924	0
9	20230711	191000	501381206	924	924	924	924	0
10	20230711	190900	501381206	924	924	924	924	0
11	20230711	190800	501381206	924	924	924	924	0
12	20230711	190700	501381206	924	924	924	924	0
13	20230711	190600	501381206	924	924	924	924	0
14	20230711	190500	501381206	924	924	924	924	0
15	20230711	190400	501381206	924	924	924	924	0
16	20230711	190300	501381206	924	924	924	924	0
17	20230711	190200	501381206	924	924	924	924	0
18	20230711	190100	501381206	924	924	924	924	0
19	20230711	190000	501381206	924	924	924	924	0
20	20230711	185900	501381206	924	924	924	924	0
21	20230711	185800	501381206	924	924	924	924	0
22	20230711	185700	501381206	924	924	924	924	0
23	20230711	185600	501381206	924	924	924	924	0
24	20230711	185500	501381206	924	924	924	924	0
25	20230711	185400	501381206	924	924	924	924	0
26	20230711	185300	501381206	924	924	924	924	0
27	20230711	185200	501381206	924	924	924	924	0
28	20230711	185100	501381206	924	924	924	924	0
29	20230711	185000	501381206	924	924	924	924	0
30	20230711	184900	501381206	924	924	924	924	0
31	20230711	184800	501381206	924	924	924	924	0
32	20230711	184700	501381206	924	924	924	924	1659
33	20230711	184600	501381206	924	924	924	924	0
34	20230711	184500	501381206	924	924	924	924	0
35	20230711	184400	501381206	924	924	924	924	0
36	20230711	184300	501381206	924	924	924	924	0
37	20230711	184200	501381206	924	924	924	924	0
38	20230711	184100	501381206	924	924	924	924	0
39	20230711	184000	501381206	924	924	924	924	0
40	20230711	183900	501381206	924	924	924	924	0
41	20230711	183800	501381206	924	924	924	924	0
42	20230711	183700	501381206	924	924	924	924	0
43	20230711	183600	501381206	924	924	924	924	0
44	20230711	183500	501381206	924	924	924	924	0
45	20230711	183400	501381206	924	924	924	924	0
46	20230711	183300	501381206	924	924	924	924	0
47	20230711	183200	501381206	924	924	924	924	0
48	20230711	183100	501381206	924	924	924	924	0
49	20230711	183000	501381206	924	924	924	924	0
50	20230711	182900	501381206	924	924	924	924	0
51	20230711	182800	501381206	924	924	924	924	0
52	20230711	182700	501381206	924	924	924	924	0
53	20230711	182600	501381206	924	924	924	924	0
54	20230711	182500	501381206	924	924	924	924	0
55	20230711	182400	501381206	924	924	924	924	0
56	20230711	182300	501381206	924	924	924	924	0
57	20230711	182200	501381206	924	924	924	924	0
58	20230711	182100	501381206	924	924	924	924	0
59	20230711	182000	501381206	924	924	924	924	0
60	20230711	181900	501381206	924	924	924	924	0
61	20230711	181800	501381206	924	924	924	924	0
62	20230711	181700	501381206	924	924	924	924	1659
63	20230711	181600	501381206	924	924	924	924	0
64	20230711	181500	501381206	924	924	924	924	0
65	20230711	181400	501381206	924	924	924	924	0
66	20230711	181300	501381206	924	924	924	924	0
67	20230711	181200	501381206	924	924	924	924	0
68	20230711	181100	501381206	924	924	924	924	0
69	20230711	181000	501381206	924	924	924	924	0
70	20230711	180900	501381206	924	924	924	924	0
71	20230711	180800	501381206	924	924	924	924	0
72	20230711	180700	501381206	924	924	924	924	0
73	20230711	180600	501381206	924	924	924	924	0
74	20230711	180500	501381206	924	924	924	924	0
75	20230711	180400	501381206	924	924	924	924	0
76	20230711	180300	501381206	924	924	924	924	0
77	20230711	180200	501381206	924	924	924	924	0
78	20230711	180100	501381206	924	924	924	924	0
79	20230711	180000	501381206	924	924	924	924	0
80	20230711	175900	501381206	924	924	924	924	0
81	20230711	175800	501381206	924	924	924	924	0
82	20230711	175700	501381206	924	924	924	924	0
83	20230711	175600	501381206	924	924	924	924	0
84	20230711	175500	501381206	924	924	924	924	0
85	20230711	175400	501381206	924	924	924	924	0
86	20230711	175300	501381206	924	924	924	924	0
87	20230711	175200	501381206	924	924	924	924	0
88	20230711	175100	501381206	924	924	924	924	0
89	20230711	175000	501381206	924	924	924	924	0
90	20230711	174900	501381206	924	924	924	924	0
91	20230711	174800	501381206	924	924	924	924	0
92	20230711	174700	501381206	924	924	924	924	1659
93	20230711	174600	501381206	924	924	924	924	0
94	20230711	174500	501381206	924	924	924	924	0
95	20230711	174400	501381206	924	924	924	924	0
96	20230711	174300	501381206	924	924	924	924	0
97	20230711	174200	501381206	924	924	924	924	0
98	20230711	174100	501381206	924	924	924	924	0
99	20230711	174000	501381206	924	924	924	924	0
100	20230711	173900	501381206	924	924	924	924	0
101	20230711	173800	501381206	924	924	924	924	0
102	20230711	173700	501381206	924	924	924	924	0
103	20230711	173600	501381206	924	924	924	924	0
104	20230711	173500	501381206	924	924	924	924	0
105	20230711	173400	501381206	924	924	924	924	0
106	20230711	173300	501381206	924	924	924	924	0
107	20230711	173200	501381206	924	924	924	924	0
108	20230711	173100	501381206	924	924	924	924	0
109	20230711	173000	501381206	924	924	924	924	0
110	20230711	172900	501381206	924	924	924	924	0
111	20230711	172800	501381206	924	924	924	924	0
112	20230711	172700	501381206	924	924	924	924	0
113	20230711	172600	501381206	924	924	924	924	0
114	20230711	172500	501381206	924	924	924	924	0
115	20230711	172400	501381206	924	924	924	924	0
116	20230711	172300	501381206	924	924	924	924	0
117	20230711	172200	501381206	924	924	924	924	0
118	20230711	172100	501381206	924	924	924	924	0
119	20230711	172000	501381206	924	924	924	924	0
120	20230711	171900	501381206	924	924	924	924	0
121	20230711	171800	501381206	924	924	924	924	0
122	20230711	171700	501381206	924	924	924	924	1659
123	20230711	171600	501381206	924	924	924	924	0
124	20230711	171500	501381206	924	924	924	924	0
125	20230711	171400	501381206	924	924	924	924	0
126	20230711	171300	501381206	924	924	924	924	0
127	20230711	171200	501381206	924	924	924	924	0
128	20230711	171100	501381206	924	924	924	924	0
129	20230711	171000	501381206	924	924	924	924	0
130	20230711	170900	501381206	924	924	924	924	0
131	20230711	170800	501381206	924	924	924	924	0
132	20230711	170700	501381206	924	924	924	924	0
133	20230711	170600	501381206	924	924	924	924	0
134	20230711	170500	501381206	924	924	924	924	0
135	20230711	170400	501381206	924	924	924	924	0
136	20230711	170300	501381206	924	924	924	924	0
137	20230711	170200	501381206	924	924	924	924	0
138	20230711	170100	501381206	924	924	924	924	0
139	20230711	170000	501381206	924	924	924	924	0
140	20230711	165900	501381206	924	924	924	924	0
141	20230711	165800	501381206	924	924	924	924	0
142	20230711	165700	501381206	924	924	924	924	0
143	20230711	165600	501381206	924	924	924	924	0
144	20230711	165500	501381206	924	924	924	924	0
145	20230711	165400	501381206	924	924	924	924	0
146	20230711	165300	501381206	924	924	924	924	0
147	20230711	165200	501381206	924	924	924	924	0
148	20230711	165100	501381206	924	924	924	924	0
149	20230711	165000	501381206	924	924	924	924	0
150	20230711	164900	501381206	924	924	924	924	0
151	20230711	164800	501381206	924	924	924	924	0
152	20230711	164700	501381206	924	924	924	924	1659
153	20230711	164600	501381206	924	924	924	924	0
154	20230711	164500	501381206	924	924	924	924	0
155	20230711	164400	501381206	924	924	924	924	0
156	20230711	164300	501381206	924	924	924	924	0
157	20230711	164200	501381206	924	924	924	924	0
158	20230711	164100	501381206	924	924	924	924	0
159	20230711	164000	501381206	924	924	924	924	0
160	20230711	163900	501381206	924	924	924	924	0
161	20230711	163800	501381206	924	924	924	924	0
162	20230711	163700	501381206	924	924	924	924	0
163	20230711	163600	501381206	924	924	924	924	0
164	20230711	163500	501381206	924	924	924	924	0
165	20230711	163400	501381206	924	924	924	924	0
166	20230711	163300	501381206	924	924	924	924	0
167	20230711	163200	501381206	924	924	924	924	0
168	20230711	163100	501381206	924	924	924	924	0
169	20230711	163000	501381206	924	924	924	924	0
170	20230711	162900	501381206	924	924	924	924	0
171	20230711	162800	501381206	924	924	924	924	0
172	20230711	162700	501381206	924	924	924	924	0
173	20230711	162600	501381206	924	924	924	924	0
174	20230711	162500	501381206	924	924	924	924	0
175	20230711	162400	501381206	924	924	924	924	0
176	20230711	162300	501381206	924	924	924	924	0
177	20230711	162200	501381206	924	924	924	924	0
178	20230711	162100	501381206	924	924	924	924	0
179	20230711	162000	501381206	924	924	924	924	0
180	20230711	161900	501381206	924	924	924	924	0
181	20230711	161800	501381206	924	924	924	924	0
182	20230711	161700	501381206	924	924	924	924	1659
183	20230711	161600	501381206	924	924	924	924	0
184	20230711	161500	501381206	924	924	924	924	0
185	20230711	161400	501381206	924	924	924	924	0
186	20230711	161300	501381206	924	924	924	924	0
187	20230711	161200	501381206	924	924	924	924	0
188	20230711	161100	501381206	924	924	924	924	0
189	20230711	161000	501381206	924	924	924	924	0
190	20230711	160900	501381206	924	924	924	924	0
191	20230711	160800	501381206	924	924	924	924	0
192	20230711	160700	501381206	924	924	924	924	0
193	20230711	160600	501381206	924	924	924	924	0
194	20230711	160500	501381206	924	924	924	924	0
195	20230711	160400	501381206	924	924	924	924	0
196	20230711	160300	501381206	924	924	924	924	0
197	20230711	160200	501381206	924	924	924	924	0
198	20230711	160100	501381206	924	924	924	924	0
199	20230711	160000	501381206	924	924	924	924	0
200	20230711	155900	501381206	924	924	924	924	0
201	20230711	155800	501381206	924	924	924	924	0
202	20230711	155700	501381206	924	924	924	924	0
203	20230711	155600	501381206	924	924	924	924	0
204	20230711	155500	501381206	924	924	924	924	0
205	20230711	155400	501381206	924	924	924	924	0
206	20230711	155300	501381206	924	924	924	924	0
207	20230711	155200	501381206	924	924	924	924	0
208	20230711	155100	501381206	924	924	924	924	0
209	20230711	155000	501381206	924	924	924	924	0
210	20230711	154900	501381206	924	924	924	924	0
211	20230711	154800	501381206	924	924	924	924	0
212	20230711	154700	501381206	924	924	924	924	1659
213	20230711	154600	501381206	924	924	924	924	0
214	20230711	154500	501381206	924	924	924	924	0
215	20230711	154400	501381206	924	924	924	924	0
216	20230711	154300	501381206	924	924	924	924	0
217	20230711	154200	501381206	924	924	924	924	0
218	20230711	154100	501381206	924	924	924	924	0
219	20230711	154000	501381206	924	924	924	924	0
220	20230711	153900	501381206	924	924	924	924	0
221	20230711	153800	501381206	924	924	924	924	0
222	20230711	153700	501381206	924	924	924	924	0
223	20230711	153600	501381206	924	924	924	924	0
224	20230711	153500	501381206	924	924	924	924	0
225	20230711	153400	501381206	924	924	924	924	0
226	20230711	153300	501381206	924	924	924	924	0
227	20230711	153200	501381206	924	924	924	924	0
228	20230711	153100	501381206	924	924	924	924	0
229	20230711	153000	501381206	924	924	924	924	1659
230	20230711	152900	499848290	924	924	924	924	0
231	20230711	152800	499848290	924	924	924	924	0
232	20230711	152700	499848290	924	924	924	924	0
233	20230711	152600	499848290	924	924	924	924	0
234	20230711	152500	499848290	924	924	924	924	0
235	20230711	152400	499848290	924	924	924	924	0
236	20230711	152300	499848290	924	924	924	924	0
237	20230711	152200	499848290	924	924	924	924	0
238	20230711	152100	499848290	924	924	924	924	0
239	20230711	152000	499848290	924	924	924	924	0
240	20230711	151900	499848290	924	919	924	919	4181
241	20230711	151800	495995951	924	924	924	924	1
242	20230711	151700	495995027	919	920	923	917	11200
243	20230711	151600	485709474	923	923	923	923	169
244	20230711	151500	485553487	924	924	924	924	0
245	20230711	151400	485553487	924	922	924	920	7769
246	20230711	151300	478405599	923	923	923	922	293
247	20230711	151200	478135163	923	922	923	922	13
248	20230711	151100	478123176	922	922	922	922	5
249	20230711	151000	478118566	923	920	923	919	327
250	20230711	150900	477817850	919	919	919	919	93
251	20230711	150800	477732383	919	921	921	919	2475
252	20230711	150700	475454917	922	922	922	922	68
253	20230711	150600	475392221	922	922	922	922	52
254	20230711	150500	475344277	922	922	922	922	1300
255	20230711	150400	474145677	924	924	924	924	0
256	20230711	150300	474145677	924	924	924	924	2
257	20230711	150200	474143829	929	929	929	929	0
258	20230711	150100	474143829	929	917	929	917	10926
259	20230711	150000	464113975	917	918	918	917	330
260	20230711	145900	463811189	917	921	928	917	5589
261	20230711	145800	458678161	918	921	921	918	104
262	20230711	145700	458582425	921	920	921	920	6251
263	20230711	145600	452829406	920	919	920	915	53397
264	20230711	145500	403944389	920	931	931	920	15001
265	20230711	145400	390141630	925	925	925	925	67
266	20230711	145300	390079655	925	925	925	925	1018
267	20230711	145200	389138005	925	924	925	924	771
268	20230711	145100	388425530	924	928	928	924	1508
269	20230711	145000	387029257	928	928	928	928	10
270	20230711	144900	387019977	932	932	932	932	0
271	20230711	144800	387019977	932	932	932	932	0
272	20230711	144700	387019977	932	932	932	932	0
273	20230711	144600	387019977	932	932	932	932	0
274	20230711	144500	387019977	932	932	932	932	0
275	20230711	144400	387019977	932	932	932	932	354
276	20230711	144300	386690049	932	932	932	932	0
277	20230711	144200	386690049	932	932	932	932	100
278	20230711	144100	386596849	933	933	933	933	0
279	20230711	144000	386596849	933	933	933	933	0
280	20230711	143900	386596849	933	933	933	933	1
281	20230711	143800	386595916	933	933	933	933	0
282	20230711	143700	386595916	933	933	933	933	66
283	20230711	143600	386534338	935	935	935	935	1
284	20230711	143500	386533403	933	933	933	933	310
285	20230711	143400	386244173	934	931	934	931	7958
286	20230711	143300	378818825	930	922	930	922	33799
287	20230711	143200	347495925	921	921	921	921	1102
288	20230711	143100	346480983	921	921	921	921	9
289	20230711	143000	346472694	921	921	921	921	2
290	20230711	142900	346470852	920	920	920	920	0
291	20230711	142800	346470852	920	920	920	920	10
292	20230711	142700	346461652	922	922	922	922	200
293	20230711	142600	346277252	922	922	922	922	0
294	20230711	142500	346277252	922	922	922	922	401
295	20230711	142400	345907530	922	922	922	922	0
296	20230711	142300	345907530	922	922	922	922	1
297	20230711	142200	345906608	922	922	922	922	0
298	20230711	142100	345906608	922	922	922	922	0
299	20230711	142000	345906608	922	922	922	922	325
300	20230711	141900	345606958	922	922	922	922	0
301	20230711	141800	345606958	922	922	922	922	0
302	20230711	141700	345606958	922	922	922	922	163
303	20230711	141600	345456672	923	923	923	923	0
304	20230711	141500	345456672	923	923	923	923	0
305	20230711	141400	345456672	923	923	923	923	0
306	20230711	141300	345456672	923	923	923	923	0
307	20230711	141200	345456672	923	923	923	923	19
308	20230711	141100	345439135	923	923	923	923	1
309	20230711	141000	345438212	923	923	923	923	0
310	20230711	140900	345438212	923	923	923	923	0
311	20230711	140800	345438212	923	923	923	923	0
312	20230711	140700	345438212	923	923	923	923	5
313	20230711	140600	345433597	923	923	923	923	4
314	20230711	140500	345429905	920	923	923	919	1033
315	20230711	140400	344479997	919	919	921	919	5154
316	20230711	140300	339734988	920	920	920	920	1
317	20230711	140200	339734068	918	918	918	918	0
318	20230711	140100	339734068	918	918	918	918	1001
319	20230711	140000	338815150	916	916	916	916	5300
320	20230711	135900	333960350	917	917	917	917	1
321	20230711	135800	333959433	917	917	917	917	100
322	20230711	135700	333867733	917	920	920	917	901
323	20230711	135600	333041513	917	917	917	917	0
324	20230711	135500	333041513	917	917	917	917	2000
325	20230711	135400	331207513	920	921	921	920	141
326	20230711	135300	331077783	921	920	921	920	24
327	20230711	135200	331055699	921	921	921	921	0
328	20230711	135100	331055699	921	921	921	921	0
329	20230711	135000	331055699	921	921	921	921	0
330	20230711	134900	331055699	921	921	921	921	50
331	20230711	134800	331009649	921	921	921	921	200
332	20230711	134700	330825449	921	921	921	921	200
333	20230711	134600	330641249	922	922	922	922	0
334	20230711	134500	330641249	922	922	922	922	0
335	20230711	134400	330641249	922	922	922	922	0
336	20230711	134300	330641249	922	922	922	922	100
337	20230711	134200	330549049	923	922	923	922	1001
338	20230711	134100	329625473	915	915	915	915	0
339	20230711	134000	329625473	915	915	915	915	1000
340	20230711	133900	328710473	924	924	924	924	0
341	20230711	133800	328710473	924	924	924	924	0
342	20230711	133700	328710473	924	922	924	922	1000
343	20230711	133600	327786843	920	918	920	918	3224
344	20230711	133500	324822182	917	917	917	917	90
345	20230711	133400	324739652	917	916	917	915	3010
346	20230711	133300	321984258	916	916	916	916	0
347	20230711	133200	321984258	916	916	916	916	1
348	20230711	133100	321983342	916	916	916	916	0
349	20230711	133000	321983342	916	916	916	916	49
350	20230711	132900	321938458	916	916	916	916	0
351	20230711	132800	321938458	916	916	916	916	0
352	20230711	132700	321938458	916	916	916	916	0
353	20230711	132600	321938458	916	916	916	916	1
354	20230711	132500	321937542	912	912	912	912	0
355	20230711	132400	321937542	912	912	912	912	0
356	20230711	132300	321937542	912	912	912	912	100
357	20230711	132200	321846342	918	912	918	912	1616
358	20230711	132100	320372544	910	912	912	910	7590
359	20230711	132000	313459230	912	912	912	912	1629
360	20230711	131900	311973582	912	912	912	912	565
361	20230711	131800	311458302	912	912	912	912	385
362	20230711	131700	311107182	918	918	918	918	0
363	20230711	131600	311107182	918	918	918	918	0
364	20230711	131500	311107182	918	918	918	918	0
365	20230711	131400	311107182	918	918	918	918	149
366	20230711	131300	310970400	918	918	918	918	0
367	20230711	131200	310970400	918	918	918	918	0
368	20230711	131100	310970400	918	918	918	918	443
369	20230711	131000	310563726	918	918	918	918	105
370	20230711	130900	310467336	918	916	918	911	11001
371	20230711	130800	300430973	918	918	918	918	40
372	20230711	130700	300394253	918	918	918	918	50
373	20230711	130600	300348353	918	914	918	914	159
374	20230711	130500	300202547	914	913	914	913	710
375	20230711	130400	299553907	912	912	912	912	190
376	20230711	130300	299380627	912	911	912	911	69
377	20230711	130200	299317767	911	912	912	911	82
378	20230711	130100	299243015	910	910	910	910	0
379	20230711	130000	299243015	910	911	911	910	1000
380	20230711	125900	298332453	914	914	914	914	0
381	20230711	125800	298332453	914	914	914	914	0
382	20230711	125700	298332453	914	914	914	914	0
383	20230711	125600	298332453	914	914	914	914	4
384	20230711	125500	298328797	917	912	917	910	10001
385	20230711	125400	289215741	919	919	919	919	0
386	20230711	125300	289215741	919	919	919	919	0
387	20230711	125200	289215741	919	919	919	919	0
388	20230711	125100	289215741	919	919	919	919	0
389	20230711	125000	289215741	919	919	919	919	0
390	20230711	124900	289215741	919	919	919	919	0
391	20230711	124800	289215741	919	914	919	911	9991
392	20230711	124700	280097458	920	920	920	920	0
393	20230711	124600	280097458	920	920	920	920	0
394	20230711	124500	280097458	920	920	920	920	0
395	20230711	124400	280097458	920	920	920	920	0
396	20230711	124300	280097458	920	920	920	920	0
397	20230711	124200	280097458	920	920	920	920	0
398	20230711	124100	280097458	920	920	920	920	547
399	20230711	124000	279594218	923	923	923	923	0
400	20230711	123900	279594218	923	923	923	923	0
401	20230711	123800	279594218	923	923	923	923	0
402	20230711	123700	279594218	923	923	923	923	0
403	20230711	123600	279594218	923	923	923	923	0
404	20230711	123500	279594218	923	923	923	923	2
405	20230711	123400	279592372	923	923	923	923	0
406	20230711	123300	279592372	923	914	923	914	2797
407	20230711	123200	277025536	914	914	914	914	2
408	20230711	123100	277023708	914	914	914	914	1002
409	20230711	123000	276107880	914	914	914	914	102
410	20230711	122900	276014652	914	916	916	914	4
411	20230711	122800	276010992	910	910	910	910	0
412	20230711	122700	276010992	910	910	910	910	0
413	20230711	122600	276010992	910	912	912	910	14570
414	20230711	122500	262734896	912	914	914	912	958
415	20230711	122400	261861194	914	914	914	914	0
416	20230711	122300	261861194	914	913	914	913	140
417	20230711	122200	261733370	913	913	913	913	65
418	20230711	122100	261674025	913	913	913	913	0
419	20230711	122000	261674025	913	913	913	913	1000
420	20230711	121900	260761025	913	916	916	913	1228
421	20230711	121800	259639561	916	916	916	916	0
422	20230711	121700	259639561	916	916	916	916	0
423	20230711	121600	259639561	916	916	916	916	60
424	20230711	121500	259584601	916	916	916	916	220
425	20230711	121400	259383081	916	916	916	916	372
426	20230711	121300	259042329	917	917	917	917	2
427	20230711	121200	259040495	918	918	918	918	1
428	20230711	121100	259039577	918	918	918	918	1
429	20230711	121000	259038659	918	916	918	916	201
430	20230711	120900	258854441	916	916	916	916	0
431	20230711	120800	258854441	916	915	916	915	1100
432	20230711	120700	257847841	915	915	915	915	0
433	20230711	120600	257847841	915	915	915	915	0
434	20230711	120500	257847841	915	915	915	915	300
435	20230711	120400	257573341	914	914	914	914	1000
436	20230711	120300	256659341	909	910	910	909	14795
437	20230711	120200	243208804	911	918	918	910	7727
438	20230711	120100	236164362	918	918	918	918	1
439	20230711	120000	236163444	912	912	912	912	0
440	20230711	115900	236163444	912	912	912	912	1000
441	20230711	115800	235251444	913	913	913	913	3145
442	20230711	115700	232380059	914	914	914	911	16102
443	20230711	115600	217698467	915	915	915	915	10894
444	20230711	115500	207730457	918	919	919	918	5797
445	20230711	115400	202408766	925	925	925	925	0
446	20230711	115300	202408766	925	925	925	925	0
447	20230711	115200	202408766	925	925	925	925	32
448	20230711	115100	202379166	927	927	927	927	0
449	20230711	115000	202379166	927	927	927	927	0
450	20230711	114900	202379166	927	920	927	920	5500
451	20230711	114800	197291663	920	920	920	920	1
452	20230711	114700	197290743	918	918	918	918	0
453	20230711	114600	197290743	918	918	918	918	0
454	20230711	114500	197290743	918	918	918	918	0
455	20230711	114400	197290743	918	918	918	918	0
456	20230711	114300	197290743	918	918	918	918	393
457	20230711	114200	196929969	920	920	920	920	1
458	20230711	114100	196929049	919	919	919	919	17
459	20230711	114000	196913426	919	919	919	919	791
460	20230711	113900	196186497	919	918	919	918	1000
461	20230711	113800	195268096	918	918	918	918	4
462	20230711	113700	195264424	918	918	918	918	5
463	20230711	113600	195259834	914	915	915	914	1668
464	20230711	113500	193735182	918	918	918	918	0
465	20230711	113400	193735182	918	918	918	918	0
466	20230711	113300	193735182	918	918	918	918	0
467	20230711	113200	193735182	918	918	918	918	0
468	20230711	113100	193735182	918	916	918	913	2601
469	20230711	113000	191355935	919	919	919	919	0
470	20230711	112900	191355935	919	919	919	919	0
471	20230711	112800	191355935	919	919	919	919	0
472	20230711	112700	191355935	919	919	919	919	0
473	20230711	112600	191355935	919	919	919	919	200
474	20230711	112500	191172135	920	920	920	920	0
475	20230711	112400	191172135	920	920	920	920	0
476	20230711	112300	191172135	920	920	920	920	0
477	20230711	112200	191172135	920	920	920	920	1
478	20230711	112100	191171215	912	918	918	912	39899
479	20230711	112000	154752124	920	920	920	920	0
480	20230711	111900	154752124	920	920	920	920	0
481	20230711	111800	154752124	920	920	920	920	0
482	20230711	111700	154752124	920	920	920	920	31
483	20230711	111600	154723604	918	918	918	918	393
484	20230711	111500	154362830	920	920	920	920	1
485	20230711	111400	154361910	921	921	921	921	0
486	20230711	111300	154361910	921	921	921	921	0
487	20230711	111200	154361910	921	921	921	921	0
488	20230711	111100	154361910	921	921	921	921	0
489	20230711	111000	154361910	921	921	921	921	18
490	20230711	110900	154345332	919	919	919	919	100
491	20230711	110800	154253432	919	919	919	919	1
492	20230711	110700	154252513	918	918	918	918	0
493	20230711	110600	154252513	918	918	918	918	0
494	20230711	110500	154252513	918	915	918	915	1701
495	20230711	110400	152696095	918	915	918	914	2211
496	20230711	110300	150674808	914	918	918	914	22572
497	20230711	110200	130014711	918	919	919	918	797
498	20230711	110100	129283061	920	920	924	919	3301
499	20230711	110000	126248137	925	920	925	920	3000
500	20230711	105900	123483782	920	920	920	920	0
501	20230711	105800	123483782	920	920	920	920	0
502	20230711	105700	123483782	920	920	920	920	0
503	20230711	105600	123483782	920	920	920	920	6
504	20230711	105500	123478262	917	918	918	917	2813
505	20230711	105400	120897698	918	918	918	918	500
506	20230711	105300	120438698	917	917	917	917	0
507	20230711	105200	120438698	917	919	919	917	2050
508	20230711	105100	118555998	920	920	920	920	185
509	20230711	105000	118385798	920	920	920	920	0
510	20230711	104900	118385798	920	920	920	920	1020
511	20230711	104800	117447398	924	924	924	924	0
512	20230711	104700	117447398	924	924	924	924	0
513	20230711	104600	117447398	924	924	924	924	0
514	20230711	104500	117447398	924	924	924	924	0
515	20230711	104400	117447398	924	924	924	924	0
516	20230711	104300	117447398	924	924	924	924	0
517	20230711	104200	117447398	924	919	924	919	994
518	20230711	104100	116533907	918	918	918	918	0
519	20230711	104000	116533907	918	918	918	918	0
520	20230711	103900	116533907	918	918	918	918	10
521	20230711	103800	116524727	919	920	920	917	1031
522	20230711	103700	115579208	922	922	922	922	1
523	20230711	103600	115578286	916	921	921	916	13044
524	20230711	103500	103592540	924	924	924	924	0
525	20230711	103400	103592540	924	924	924	924	0
526	20230711	103300	103592540	924	924	924	924	0
527	20230711	103200	103592540	924	924	924	924	500
528	20230711	103100	103130540	921	921	921	921	0
529	20230711	103000	103130540	921	921	921	921	0
530	20230711	102900	103130540	921	921	921	921	0
531	20230711	102800	103130540	921	922	922	921	3132
532	20230711	102700	100244968	925	925	925	925	0
533	20230711	102600	100244968	925	925	925	925	0
534	20230711	102500	100244968	925	925	925	925	0
535	20230711	102400	100244968	925	925	925	925	0
536	20230711	102300	100244968	925	925	925	925	0
537	20230711	102200	100244968	925	924	925	924	150
538	20230711	102100	100106334	924	924	924	924	457
539	20230711	102000	99684066	924	924	924	924	584
540	20230711	101900	99144450	921	921	921	921	0
541	20230711	101800	99144450	921	924	924	921	3418
542	20230711	101700	95994304	925	925	925	925	2
543	20230711	101600	95992454	924	923	924	923	104
544	20230711	101500	95896374	923	923	923	923	0
545	20230711	101400	95896374	923	923	923	923	50
546	20230711	101300	95850224	923	922	923	921	183
547	20230711	101200	95681654	923	923	923	923	161
548	20230711	101100	95533051	923	923	923	923	10
549	20230711	101000	95523821	923	923	923	923	58
550	20230711	100900	95470287	921	923	923	921	169
551	20230711	100800	95314607	924	924	924	924	89
552	20230711	100700	95232371	925	924	925	924	97
553	20230711	100600	95142742	925	924	925	924	603
554	20230711	100500	94585515	924	924	924	924	832
555	20230711	100400	93816747	922	922	922	922	79
556	20230711	100300	93743909	922	922	922	922	0
557	20230711	100200	93743909	922	922	922	922	10
558	20230711	100100	93734689	925	925	925	925	0
559	20230711	100000	93734689	925	925	925	925	0
560	20230711	095900	93734689	925	923	925	923	56
561	20230711	095800	93682901	924	924	924	924	0
562	20230711	095700	93682901	924	924	924	924	0
563	20230711	095600	93682901	924	924	924	924	537
564	20230711	095500	93186713	924	924	924	924	0
565	20230711	095400	93186713	924	924	924	924	464
566	20230711	095300	92757977	924	924	924	924	0
567	20230711	095200	92757977	924	924	924	924	1408
568	20230711	095100	91456985	924	924	924	924	641
569	20230711	095000	90864701	923	923	923	923	0
570	20230711	094900	90864701	923	922	923	922	9
571	20230711	094800	90856395	924	924	924	924	0
572	20230711	094700	90856395	924	924	924	924	0
573	20230711	094600	90856395	924	924	924	924	1
574	20230711	094500	90855471	920	920	920	920	2100
575	20230711	094400	88923471	920	920	920	920	2035
576	20230711	094300	87051271	919	921	921	919	2175
577	20230711	094200	85049749	922	923	923	922	2008
578	20230711	094100	83197976	923	923	923	923	0
579	20230711	094000	83197976	923	923	923	923	559
580	20230711	093900	82682019	924	926	926	924	547
581	20230711	093800	82175767	933	933	933	933	51
582	20230711	093700	82128184	935	935	935	935	2
583	20230711	093600	82126314	935	935	935	935	11
584	20230711	093500	82116029	935	934	935	934	50
585	20230711	093400	82069304	926	927	927	926	1500
586	20230711	093300	80679304	926	935	935	926	1004
587	20230711	093200	79749573	926	936	936	926	1234
588	20230711	093100	78606879	936	926	936	926	1432
589	20230711	093000	77279231	927	928	928	927	2900
590	20230711	092900	74590853	937	925	937	925	2500
591	20230711	092800	72256195	926	926	926	926	0
592	20230711	092700	72256195	926	934	935	926	1770
593	20230711	092600	70615367	934	932	934	932	558
594	20230711	092500	70094545	931	931	931	931	215
595	20230711	092400	69894380	924	924	924	924	1
596	20230711	092300	69893456	931	931	931	924	141
597	20230711	092200	69762815	930	930	930	930	2360
598	20230711	092100	67568015	930	930	930	930	400
599	20230711	092000	67196015	930	930	930	930	16
600	20230711	091900	67181135	930	930	930	930	50
601	20230711	091800	67134635	924	922	924	922	3152
602	20230711	091700	64227983	922	922	922	922	0
603	20230711	091600	64227983	922	921	922	921	2583
604	20230711	091500	61847003	917	918	918	917	15699
605	20230711	091400	47441991	917	917	918	915	13945
606	20230711	091300	34655083	918	920	920	918	5609
607	20230711	091200	29500159	920	924	924	920	17624
608	20230711	091100	13265974	924	924	924	924	165
609	20230711	091000	13113514	924	926	926	924	600
610	20230711	090900	12558522	928	928	928	928	215
611	20230711	090800	12359002	936	936	936	936	0
612	20230711	090700	12359002	936	937	937	926	370
613	20230711	090600	12014370	938	938	938	938	1000
614	20230711	090500	11076370	938	938	938	938	0
615	20230711	090400	11076370	938	927	938	926	7439
616	20230711	090300	4187080	942	942	942	942	0
617	20230711	090200	4187080	942	942	942	942	4
618	20230711	090100	4183312	942	942	942	942	300
619	20230711	090000	3900712	943	923	945	923	4186