KissMeData/031860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190800	987296215	914	914	914	914	22708
3	20230705	190700	987296215	914	914	914	914	0
4	20230705	190600	987296215	914	914	914	914	0
5	20230705	190500	987296215	914	914	914	914	0
6	20230705	190400	987296215	914	914	914	914	0
7	20230705	190300	987296215	914	914	914	914	0
8	20230705	190200	987296215	914	914	914	914	0
9	20230705	190100	987296215	914	914	914	914	0
10	20230705	190000	987296215	914	914	914	914	0
11	20230705	185900	987296215	914	914	914	914	0
12	20230705	185800	987296215	914	914	914	914	0
13	20230705	185700	987296215	914	914	914	914	0
14	20230705	185600	987296215	914	914	914	914	0
15	20230705	185500	987296215	914	914	914	914	0
16	20230705	185400	987296215	914	914	914	914	0
17	20230705	185300	987296215	914	914	914	914	0
18	20230705	185200	987296215	914	914	914	914	0
19	20230705	185100	987296215	914	914	914	914	0
20	20230705	185000	987296215	914	914	914	914	0
21	20230705	184900	987296215	914	914	914	914	0
22	20230705	184800	987296215	914	914	914	914	0
23	20230705	184700	987296215	914	914	914	914	0
24	20230705	184600	987296215	914	914	914	914	0
25	20230705	184500	987296215	914	914	914	914	0
26	20230705	184400	987296215	914	914	914	914	0
27	20230705	184300	987296215	914	914	914	914	0
28	20230705	184200	987296215	914	914	914	914	0
29	20230705	184100	987296215	914	914	914	914	0
30	20230705	184000	987296215	914	914	914	914	0
31	20230705	183900	987296215	914	914	914	914	0
32	20230705	183800	987296215	914	914	914	914	22708
33	20230705	183700	987296215	914	914	914	914	0
34	20230705	183600	987296215	914	914	914	914	0
35	20230705	183500	987296215	914	914	914	914	0
36	20230705	183400	987296215	914	914	914	914	0
37	20230705	183300	987296215	914	914	914	914	0
38	20230705	183200	987296215	914	914	914	914	0
39	20230705	183100	987296215	914	914	914	914	0
40	20230705	183000	987296215	914	914	914	914	0
41	20230705	182900	987296215	914	914	914	914	0
42	20230705	182800	987296215	914	914	914	914	0
43	20230705	182700	987296215	914	914	914	914	0
44	20230705	182600	987296215	914	914	914	914	0
45	20230705	182500	987296215	914	914	914	914	0
46	20230705	182400	987296215	914	914	914	914	0
47	20230705	182300	987296215	914	914	914	914	0
48	20230705	182200	987296215	914	914	914	914	0
49	20230705	182100	987296215	914	914	914	914	0
50	20230705	182000	987296215	914	914	914	914	0
51	20230705	181900	987296215	914	914	914	914	0
52	20230705	181800	987296215	914	914	914	914	0
53	20230705	181700	987296215	914	914	914	914	0
54	20230705	181600	987296215	914	914	914	914	0
55	20230705	181500	987296215	914	914	914	914	0
56	20230705	181400	987296215	914	914	914	914	0
57	20230705	181300	987296215	914	914	914	914	0
58	20230705	181200	987296215	914	914	914	914	0
59	20230705	181100	987296215	914	914	914	914	0
60	20230705	181000	987296215	914	914	914	914	0
61	20230705	180900	987296215	914	914	914	914	0
62	20230705	180800	987296215	914	914	914	914	22708
63	20230705	180700	987296215	914	914	914	914	0
64	20230705	180600	987296215	914	914	914	914	0
65	20230705	180500	987296215	914	914	914	914	0
66	20230705	180400	987296215	914	914	914	914	0
67	20230705	180300	987296215	914	914	914	914	0
68	20230705	180200	987296215	914	914	914	914	0
69	20230705	180100	987296215	914	914	914	914	0
70	20230705	180000	987296215	914	914	914	914	0
71	20230705	175900	987296215	914	914	914	914	0
72	20230705	175800	987296215	914	914	914	914	0
73	20230705	175700	987296215	914	914	914	914	0
74	20230705	175600	987296215	914	914	914	914	0
75	20230705	175500	987296215	914	914	914	914	0
76	20230705	175400	987296215	914	914	914	914	0
77	20230705	175300	987296215	914	914	914	914	0
78	20230705	175200	987296215	914	914	914	914	0
79	20230705	175100	987296215	914	914	914	914	0
80	20230705	175000	987296215	914	914	914	914	0
81	20230705	174900	987296215	914	914	914	914	0
82	20230705	174800	987296215	914	914	914	914	0
83	20230705	174700	987296215	914	914	914	914	0
84	20230705	174600	987296215	914	914	914	914	0
85	20230705	174500	987296215	914	914	914	914	0
86	20230705	174400	987296215	914	914	914	914	0
87	20230705	174300	987296215	914	914	914	914	0
88	20230705	174200	987296215	914	914	914	914	0
89	20230705	174100	987296215	914	914	914	914	0
90	20230705	174000	987296215	914	914	914	914	0
91	20230705	173900	987296215	914	914	914	914	0
92	20230705	173800	987296215	914	914	914	914	22708
93	20230705	173700	987296215	914	914	914	914	0
94	20230705	173600	987296215	914	914	914	914	0
95	20230705	173500	987296215	914	914	914	914	0
96	20230705	173400	987296215	914	914	914	914	0
97	20230705	173300	987296215	914	914	914	914	0
98	20230705	173200	987296215	914	914	914	914	0
99	20230705	173100	987296215	914	914	914	914	0
100	20230705	173000	987296215	914	914	914	914	0
101	20230705	172900	987296215	914	914	914	914	0
102	20230705	172800	987296215	914	914	914	914	0
103	20230705	172700	987296215	914	914	914	914	0
104	20230705	172600	987296215	914	914	914	914	0
105	20230705	172500	987296215	914	914	914	914	0
106	20230705	172400	987296215	914	914	914	914	0
107	20230705	172300	987296215	914	914	914	914	0
108	20230705	172200	987296215	914	914	914	914	0
109	20230705	172100	987296215	914	914	914	914	0
110	20230705	172000	987296215	914	914	914	914	0
111	20230705	171900	987296215	914	914	914	914	0
112	20230705	171800	987296215	914	914	914	914	0
113	20230705	171700	987296215	914	914	914	914	0
114	20230705	171600	987296215	914	914	914	914	0
115	20230705	171500	987296215	914	914	914	914	0
116	20230705	171400	987296215	914	914	914	914	0
117	20230705	171300	987296215	914	914	914	914	0
118	20230705	171200	987296215	914	914	914	914	0
119	20230705	171100	987296215	914	914	914	914	0
120	20230705	171000	987296215	914	914	914	914	0
121	20230705	170900	987296215	914	914	914	914	0
122	20230705	170800	987296215	914	914	914	914	22708
123	20230705	170700	987296215	914	914	914	914	0
124	20230705	170600	987296215	914	914	914	914	0
125	20230705	170500	987296215	914	914	914	914	0
126	20230705	170400	987296215	914	914	914	914	0
127	20230705	170300	987296215	914	914	914	914	0
128	20230705	170200	987296215	914	914	914	914	0
129	20230705	170100	987296215	914	914	914	914	0
130	20230705	170000	987296215	914	914	914	914	0
131	20230705	165900	987296215	914	914	914	914	0
132	20230705	165800	987296215	914	914	914	914	0
133	20230705	165700	987296215	914	914	914	914	0
134	20230705	165600	987296215	914	914	914	914	0
135	20230705	165500	987296215	914	914	914	914	0
136	20230705	165400	987296215	914	914	914	914	0
137	20230705	165300	987296215	914	914	914	914	0
138	20230705	165200	987296215	914	914	914	914	0
139	20230705	165100	987296215	914	914	914	914	0
140	20230705	165000	987296215	914	914	914	914	0
141	20230705	164900	987296215	914	914	914	914	0
142	20230705	164800	987296215	914	914	914	914	0
143	20230705	164700	987296215	914	914	914	914	0
144	20230705	164600	987296215	914	914	914	914	0
145	20230705	164500	987296215	914	914	914	914	0
146	20230705	164400	987296215	914	914	914	914	0
147	20230705	164300	987296215	914	914	914	914	0
148	20230705	164200	987296215	914	914	914	914	0
149	20230705	164100	987296215	914	914	914	914	0
150	20230705	164000	987296215	914	914	914	914	0
151	20230705	163900	987296215	914	914	914	914	0
152	20230705	163800	987296215	914	914	914	914	22708
153	20230705	163700	987296215	914	914	914	914	0
154	20230705	163600	987296215	914	914	914	914	0
155	20230705	163500	987296215	914	914	914	914	0
156	20230705	163400	987296215	914	914	914	914	0
157	20230705	163300	987296215	914	914	914	914	0
158	20230705	163200	987296215	914	914	914	914	0
159	20230705	163100	987296215	914	914	914	914	0
160	20230705	163000	987296215	914	914	914	914	0
161	20230705	162900	987296215	914	914	914	914	0
162	20230705	162800	987296215	914	914	914	914	0
163	20230705	162700	987296215	914	914	914	914	0
164	20230705	162600	987296215	914	914	914	914	0
165	20230705	162500	987296215	914	914	914	914	0
166	20230705	162400	987296215	914	914	914	914	0
167	20230705	162300	987296215	914	914	914	914	0
168	20230705	162200	987296215	914	914	914	914	0
169	20230705	162100	987296215	914	914	914	914	0
170	20230705	162000	987296215	914	914	914	914	0
171	20230705	161900	987296215	914	914	914	914	0
172	20230705	161800	987296215	914	914	914	914	0
173	20230705	161700	987296215	914	914	914	914	0
174	20230705	161600	987296215	914	914	914	914	0
175	20230705	161500	987296215	914	914	914	914	0
176	20230705	161400	987296215	914	914	914	914	0
177	20230705	161300	987296215	914	914	914	914	0
178	20230705	161200	987296215	914	914	914	914	0
179	20230705	161100	987296215	914	914	914	914	0
180	20230705	161000	987296215	914	914	914	914	0
181	20230705	160900	987296215	914	914	914	914	0
182	20230705	160800	987296215	914	914	914	914	22708
183	20230705	160700	987296215	914	914	914	914	0
184	20230705	160600	987296215	914	914	914	914	0
185	20230705	160500	987296215	914	914	914	914	0
186	20230705	160400	987296215	914	914	914	914	0
187	20230705	160300	987296215	914	914	914	914	0
188	20230705	160200	987296215	914	914	914	914	0
189	20230705	160100	987296215	914	914	914	914	0
190	20230705	160000	987296215	914	914	914	914	0
191	20230705	155900	987296215	914	914	914	914	0
192	20230705	155800	987296215	914	914	914	914	0
193	20230705	155700	987296215	914	914	914	914	0
194	20230705	155600	987296215	914	914	914	914	0
195	20230705	155500	987296215	914	914	914	914	0
196	20230705	155400	987296215	914	914	914	914	0
197	20230705	155300	987296215	914	914	914	914	0
198	20230705	155200	987296215	914	914	914	914	0
199	20230705	155100	987296215	914	914	914	914	0
200	20230705	155000	987296215	914	914	914	914	0
201	20230705	154900	987296215	914	914	914	914	0
202	20230705	154800	987296215	914	914	914	914	0
203	20230705	154700	987296215	914	914	914	914	0
204	20230705	154600	987296215	914	914	914	914	0
205	20230705	154500	987296215	914	914	914	914	0
206	20230705	154400	987296215	914	914	914	914	0
207	20230705	154300	987296215	914	914	914	914	0
208	20230705	154200	987296215	914	914	914	914	0
209	20230705	154100	987296215	914	914	914	914	0
210	20230705	154000	987296215	914	914	914	914	0
211	20230705	153900	987296215	914	914	914	914	0
212	20230705	153800	987296215	914	914	914	914	22708
213	20230705	153700	987296215	914	914	914	914	0
214	20230705	153600	987296215	914	914	914	914	0
215	20230705	153500	987296215	914	914	914	914	0
216	20230705	153400	987296215	914	914	914	914	0
217	20230705	153300	987296215	914	914	914	914	0
218	20230705	153200	987296215	914	914	914	914	0
219	20230705	153100	987296215	914	914	914	914	0
220	20230705	153000	987296215	914	914	914	914	22708
221	20230705	152900	966541103	929	929	929	929	0
222	20230705	152800	966541103	929	929	929	929	0
223	20230705	152700	966541103	929	929	929	929	0
224	20230705	152600	966541103	929	929	929	929	0
225	20230705	152500	966541103	929	929	929	929	0
226	20230705	152400	966541103	929	929	929	929	0
227	20230705	152300	966541103	929	929	929	929	0
228	20230705	152200	966541103	929	929	929	929	0
229	20230705	152100	966541103	929	929	929	929	0
230	20230705	152000	966541103	929	929	929	929	0
231	20230705	151900	966541103	929	933	933	929	71
232	20230705	151800	966474864	933	934	935	933	1001
233	20230705	151700	965538940	935	935	935	935	240
234	20230705	151600	965314540	936	936	936	936	0
235	20230705	151500	965314540	936	936	936	936	1001
236	20230705	151400	964377604	937	937	938	936	598
237	20230705	151300	963817262	938	937	938	937	2306
238	20230705	151200	961655406	938	938	938	938	10
239	20230705	151100	961646026	935	936	937	935	769
240	20230705	151000	960925607	937	938	938	937	845
241	20230705	150900	960133737	938	939	939	938	348
242	20230705	150800	959807150	939	940	940	939	6240
243	20230705	150700	953941551	940	928	940	928	3004
244	20230705	150600	951117839	926	925	941	925	24626
245	20230705	150500	928097090	919	921	921	919	2332
246	20230705	150400	925953634	920	921	921	920	2000
247	20230705	150300	924113560	920	920	920	920	0
248	20230705	150200	924113560	920	921	921	920	10000
249	20230705	150100	914913455	921	921	921	921	2
250	20230705	150000	914911613	920	922	922	920	10000
251	20230705	145900	905709147	923	923	923	923	9152
252	20230705	145800	897261851	923	923	925	923	922
253	20230705	145700	896410377	923	929	930	922	10561
254	20230705	145600	886666193	930	930	930	930	171
255	20230705	145500	886507163	930	930	930	930	5
256	20230705	145400	886502513	930	930	930	930	1410
257	20230705	145300	885191213	930	932	932	930	4128
258	20230705	145200	881350763	932	934	934	932	5000
259	20230705	145100	876690419	940	940	940	940	10
260	20230705	145000	876681019	941	941	943	941	4370
261	20230705	144900	872566997	941	939	941	939	29509
262	20230705	144800	844823305	939	932	940	932	21001
263	20230705	144700	825126543	932	932	932	932	0
264	20230705	144600	825126543	932	932	932	932	166
265	20230705	144500	824971831	932	932	932	932	2
266	20230705	144400	824969967	930	930	930	930	0
267	20230705	144300	824969967	930	932	932	930	5300
268	20230705	144200	820040283	932	932	932	932	260
269	20230705	144100	819797963	933	933	933	933	0
270	20230705	144000	819797963	933	932	934	932	7004
271	20230705	143900	813259243	932	931	932	930	3939
272	20230705	143800	809589015	932	932	932	932	500
273	20230705	143700	809123015	932	929	932	927	1458
274	20230705	143600	807766910	929	929	929	928	5682
275	20230705	143500	802488334	934	934	934	934	224
276	20230705	143400	802279118	934	934	934	934	0
277	20230705	143300	802279118	934	934	934	934	8000
278	20230705	143200	794807118	929	930	930	929	4764
279	20230705	143100	790381091	936	936	936	936	0
280	20230705	143000	790381091	936	936	936	936	0
281	20230705	142900	790381091	936	936	936	936	0
282	20230705	142800	790381091	936	936	936	936	0
283	20230705	142700	790381091	936	936	936	936	0
284	20230705	142600	790381091	936	936	936	936	0
285	20230705	142500	790381091	936	935	936	935	39
286	20230705	142400	790344591	935	935	935	935	6
287	20230705	142300	790338981	939	936	939	936	10000
288	20230705	142200	780966601	936	936	936	936	208
289	20230705	142100	780771913	936	936	936	936	1
290	20230705	142000	780770977	936	928	936	928	3295
291	20230705	141900	777711756	929	936	936	915	46005
292	20230705	141800	735189341	939	936	939	935	1030
293	20230705	141700	734226168	936	935	936	935	1149
294	20230705	141600	733151852	935	935	935	935	501
295	20230705	141500	732683417	935	935	935	935	175
296	20230705	141400	732519792	935	934	935	932	25
297	20230705	141300	732496441	930	933	939	930	4333
298	20230705	141200	728455364	939	939	939	939	48
299	20230705	141100	728410292	940	933	940	933	11750
300	20230705	141000	717395855	932	931	932	931	378
301	20230705	140900	717043579	932	934	934	932	1719
302	20230705	140800	715440760	933	928	937	928	29047
303	20230705	140700	688376425	923	923	923	923	0
304	20230705	140600	688376425	923	923	923	923	0
305	20230705	140500	688376425	923	923	923	923	0
306	20230705	140400	688376425	923	923	923	923	292
307	20230705	140300	688106909	927	927	927	927	0
308	20230705	140200	688106909	927	927	927	927	9
309	20230705	140100	688098566	929	929	929	928	1140
310	20230705	140000	687039529	930	930	930	930	0
311	20230705	135900	687039529	930	930	930	930	0
312	20230705	135800	687039529	930	929	930	929	818
313	20230705	135700	686278790	929	929	929	929	3000
314	20230705	135600	683491790	931	931	931	931	1
315	20230705	135500	683490859	931	927	931	927	4854
316	20230705	135400	678975592	930	928	930	928	6000
317	20230705	135300	673395806	930	930	930	930	1
318	20230705	135200	673394876	930	929	930	929	209
319	20230705	135100	673200538	929	927	929	927	3600
320	20230705	135000	669857151	928	927	928	926	5500
321	20230705	134900	664755636	927	921	927	921	18174
322	20230705	134800	647934310	920	920	920	920	0
323	20230705	134700	647934310	920	920	920	920	0
324	20230705	134600	647934310	920	920	920	920	1
325	20230705	134500	647933390	917	917	917	917	0
326	20230705	134400	647933390	917	920	921	917	9121
327	20230705	134300	639556576	920	921	921	920	8800
328	20230705	134200	631456776	922	922	922	922	800
329	20230705	134100	630719176	922	922	922	922	5418
330	20230705	134000	625723780	925	925	925	925	0
331	20230705	133900	625723780	925	924	925	924	100
332	20230705	133800	625631350	924	924	924	924	3
333	20230705	133700	625628578	924	924	924	924	0
334	20230705	133600	625628578	924	924	924	924	127
335	20230705	133500	625511230	924	924	924	924	1
336	20230705	133400	625510306	922	922	922	922	0
337	20230705	133300	625510306	922	924	924	922	1505
338	20230705	133200	624122690	924	924	924	924	0
339	20230705	133100	624122690	924	924	924	924	1349
340	20230705	133000	622876214	924	924	924	924	7
341	20230705	132900	622869746	923	924	924	923	3
342	20230705	132800	622866976	923	923	923	923	0
343	20230705	132700	622866976	923	925	925	923	743
344	20230705	132600	622181183	924	924	924	924	0
345	20230705	132500	622181183	924	923	924	923	422
346	20230705	132400	621791514	925	925	925	925	0
347	20230705	132300	621791514	925	926	926	925	7080
348	20230705	132200	615238721	926	926	926	926	0
349	20230705	132100	615238721	926	926	926	926	1
350	20230705	132000	615237795	927	927	927	927	1
351	20230705	131900	615236868	927	927	927	927	2
352	20230705	131800	615235014	926	926	926	926	0
353	20230705	131700	615235014	926	926	926	926	1
354	20230705	131600	615234088	925	926	926	925	2249
355	20230705	131500	613153464	926	926	926	926	1
356	20230705	131400	613152538	926	926	926	926	200
357	20230705	131300	612967338	926	927	927	926	22
358	20230705	131200	612946945	927	927	927	927	0
359	20230705	131100	612946945	927	927	927	927	0
360	20230705	131000	612946945	927	927	927	927	9
361	20230705	130900	612938602	928	928	928	928	0
362	20230705	130800	612938602	928	928	928	928	0
363	20230705	130700	612938602	928	928	928	928	35
364	20230705	130600	612906122	927	927	927	927	1060
365	20230705	130500	611923502	927	927	927	927	695
366	20230705	130400	611279237	927	928	928	927	285
367	20230705	130300	611015041	927	927	927	927	0
368	20230705	130200	611015041	927	927	927	927	0
369	20230705	130100	611015041	927	927	927	927	0
370	20230705	130000	611015041	927	927	927	927	269
371	20230705	125900	610765678	927	927	927	927	0
372	20230705	125800	610765678	927	929	929	927	1011
373	20230705	125700	609828459	927	927	927	927	6700
374	20230705	125600	603617559	928	928	928	928	0
375	20230705	125500	603617559	928	928	928	928	4596
376	20230705	125400	599352471	928	928	928	927	1891
377	20230705	125300	597598623	928	927	928	927	4787
378	20230705	125200	593159793	926	926	926	926	0
379	20230705	125100	593159793	926	925	926	925	4401
380	20230705	125000	589085667	926	926	926	926	0
381	20230705	124900	589085667	926	926	926	926	0
382	20230705	124800	589085667	926	926	926	926	1138
383	20230705	124700	588031879	926	925	926	925	1001
384	20230705	124600	587105953	926	925	926	925	7669
385	20230705	124500	580011013	925	922	925	922	13840
386	20230705	124400	567233893	922	922	922	922	1000
387	20230705	124300	566311893	921	921	921	921	0
388	20230705	124200	566311893	921	921	921	921	565
389	20230705	124100	565791528	920	920	920	920	2
390	20230705	124000	565789688	921	921	921	921	1
391	20230705	123900	565788767	922	922	922	922	0
392	20230705	123800	565788767	922	921	922	921	228
393	20230705	123700	565578777	920	920	920	920	0
394	20230705	123600	565578777	920	920	920	920	126
395	20230705	123500	565462857	920	920	920	920	0
396	20230705	123400	565462857	920	920	920	920	2618
397	20230705	123300	563054297	920	920	920	920	0
398	20230705	123200	563054297	920	920	920	920	2258
399	20230705	123100	560976937	920	920	920	920	0
400	20230705	123000	560976937	920	920	920	920	0
401	20230705	122900	560976937	920	920	920	920	1
402	20230705	122800	560976017	921	921	921	921	0
403	20230705	122700	560976017	921	921	921	921	1
404	20230705	122600	560975096	921	921	921	921	1
405	20230705	122500	560974175	921	921	921	921	1
406	20230705	122400	560973254	920	920	920	920	0
407	20230705	122300	560973254	920	920	920	920	5961
408	20230705	122200	555489134	920	920	920	920	0
409	20230705	122100	555489134	920	920	920	920	0
410	20230705	122000	555489134	920	920	920	920	0
411	20230705	121900	555489134	920	920	920	920	363
412	20230705	121800	555155174	920	920	920	920	0
413	20230705	121700	555155174	920	920	920	920	0
414	20230705	121600	555155174	920	920	920	920	1
415	20230705	121500	555154254	922	922	922	922	1
416	20230705	121400	555153332	922	922	922	922	0
417	20230705	121300	555153332	922	922	922	922	738
418	20230705	121200	554472896	922	922	922	922	1908
419	20230705	121100	552713720	920	920	920	920	7
420	20230705	121000	552707280	920	920	920	920	361
421	20230705	120900	552375160	923	923	923	923	0
422	20230705	120800	552375160	923	923	923	923	0
423	20230705	120700	552375160	923	923	923	923	0
424	20230705	120600	552375160	923	923	923	923	0
425	20230705	120500	552375160	923	923	923	923	0
426	20230705	120400	552375160	923	923	923	923	0
427	20230705	120300	552375160	923	923	923	923	1
428	20230705	120200	552374237	920	920	920	920	900
429	20230705	120100	551546237	921	922	922	921	105
430	20230705	120000	551449527	921	921	921	921	22
431	20230705	115900	551429265	921	921	921	921	0
432	20230705	115800	551429265	921	921	921	921	1
433	20230705	115700	551428344	920	921	921	920	1001
434	20230705	115600	550507423	920	920	920	920	0
435	20230705	115500	550507423	920	920	920	920	0
436	20230705	115400	550507423	920	920	920	920	18
437	20230705	115300	550490863	920	920	920	920	0
438	20230705	115200	550490863	920	920	920	920	0
439	20230705	115100	550490863	920	920	920	920	1438
440	20230705	115000	549167903	920	921	921	920	171
441	20230705	114900	549010540	921	921	921	921	0
442	20230705	114800	549010540	921	921	921	921	0
443	20230705	114700	549010540	921	921	921	921	0
444	20230705	114600	549010540	921	921	921	921	0
445	20230705	114500	549010540	921	921	921	921	120
446	20230705	114400	548900020	921	921	921	921	0
447	20230705	114300	548900020	921	921	921	921	0
448	20230705	114200	548900020	921	921	921	921	8
449	20230705	114100	548892652	921	921	921	921	830
450	20230705	114000	548128222	921	921	921	921	0
451	20230705	113900	548128222	921	921	921	921	0
452	20230705	113800	548128222	921	921	921	921	1000
453	20230705	113700	547207222	921	921	921	921	0
454	20230705	113600	547207222	921	921	921	921	0
455	20230705	113500	547207222	921	922	922	921	1800
456	20230705	113400	545549420	921	922	922	921	62
457	20230705	113300	545492280	921	921	921	921	0
458	20230705	113200	545492280	921	921	921	921	0
459	20230705	113100	545492280	921	921	921	921	0
460	20230705	113000	545492280	921	921	921	921	0
461	20230705	112900	545492280	921	921	921	921	0
462	20230705	112800	545492280	921	921	921	921	1053
463	20230705	112700	544522467	921	921	921	921	1
464	20230705	112600	544521546	925	925	925	925	0
465	20230705	112500	544521546	925	923	925	921	11980
466	20230705	112400	533486164	924	924	924	924	102
467	20230705	112300	533391916	922	922	922	922	0
468	20230705	112200	533391916	922	922	922	922	0
469	20230705	112100	533391916	922	923	923	922	289
470	20230705	112000	533125442	922	923	923	922	250
471	20230705	111900	532894742	922	922	922	922	200
472	20230705	111800	532710342	921	925	925	920	4844
473	20230705	111700	528237537	927	927	927	927	0
474	20230705	111600	528237537	927	927	927	927	0
475	20230705	111500	528237537	927	927	927	927	0
476	20230705	111400	528237537	927	927	927	927	14
477	20230705	111300	528224559	927	927	927	927	162
478	20230705	111200	528074385	927	927	927	927	0
479	20230705	111100	528074385	927	927	927	927	0
480	20230705	111000	528074385	927	927	927	925	79
481	20230705	110900	528001186	924	927	927	924	2012
482	20230705	110800	526139048	927	928	928	927	325
483	20230705	110700	525837772	926	929	930	926	5119
484	20230705	110600	521084901	929	929	933	929	5443
485	20230705	110500	516017076	931	926	931	926	5204
486	20230705	110400	511189524	926	926	926	926	2818
487	20230705	110300	508580056	927	927	927	927	136
488	20230705	110200	508453984	928	928	928	928	0
489	20230705	110100	508453984	928	928	928	928	0
490	20230705	110000	508453984	928	928	928	928	219
491	20230705	105900	508250752	928	928	928	928	24
492	20230705	105800	508228480	926	927	927	926	2001
493	20230705	105700	506374553	927	929	929	927	2200
494	20230705	105600	504332753	930	930	930	930	2000
495	20230705	105500	502472753	931	931	931	931	0
496	20230705	105400	502472753	931	931	931	931	1292
497	20230705	105300	501269901	931	932	932	931	1475
498	20230705	105200	499895677	931	931	931	931	0
499	20230705	105100	499895677	931	931	931	931	548
500	20230705	105000	499385489	934	927	934	927	13342
501	20230705	104900	486940380	927	926	931	926	19764
502	20230705	104800	468568051	926	926	926	926	2582
503	20230705	104700	466177119	929	922	929	922	27861
504	20230705	104600	440426446	918	918	918	918	1000
505	20230705	104500	439508446	923	923	923	923	0
506	20230705	104400	439508446	923	918	923	918	37242
507	20230705	104300	405254586	918	918	918	918	4034
508	20230705	104200	401551374	917	917	917	917	0
509	20230705	104100	401551374	917	917	917	917	0
510	20230705	104000	401551374	917	917	917	917	0
511	20230705	103900	401551374	917	917	917	917	5
512	20230705	103800	401546789	917	917	917	917	300
513	20230705	103700	401271689	917	917	917	917	0
514	20230705	103600	401271689	917	917	917	917	1405
515	20230705	103500	399983304	917	917	917	917	0
516	20230705	103400	399983304	917	917	917	917	0
517	20230705	103300	399983304	917	917	917	917	0
518	20230705	103200	399983304	917	917	917	917	5
519	20230705	103100	399978719	910	910	910	910	0
520	20230705	103000	399978719	910	910	910	910	0
521	20230705	102900	399978719	910	916	916	910	3000
522	20230705	102800	397247026	918	918	918	918	0
523	20230705	102700	397247026	918	916	918	916	76
524	20230705	102600	397177300	916	916	916	916	829
525	20230705	102500	396417936	916	916	916	916	0
526	20230705	102400	396417936	916	916	916	916	0
527	20230705	102300	396417936	916	916	916	916	0
528	20230705	102200	396417936	916	916	916	916	0
529	20230705	102100	396417936	916	916	916	916	5
530	20230705	102000	396413356	916	916	916	916	6
531	20230705	101900	396407860	916	916	916	916	0
532	20230705	101800	396407860	916	918	918	916	1040
533	20230705	101700	395453181	918	918	918	918	1
534	20230705	101600	395452263	918	918	918	918	1
535	20230705	101500	395451345	915	915	915	915	0
536	20230705	101400	395451345	915	915	915	915	0
537	20230705	101300	395451345	915	915	915	915	0
538	20230705	101200	395451345	915	915	915	915	0
539	20230705	101100	395451345	915	919	920	915	4021
540	20230705	101000	391754126	919	910	919	910	36445
541	20230705	100900	358395033	911	911	911	911	0
542	20230705	100800	358395033	911	911	911	911	0
543	20230705	100700	358395033	911	911	911	911	0
544	20230705	100600	358395033	911	911	911	911	0
545	20230705	100500	358395033	911	911	911	911	0
546	20230705	100400	358395033	911	911	911	911	781
547	20230705	100300	357683542	908	908	908	908	0
548	20230705	100200	357683542	908	908	908	908	290
549	20230705	100100	357420222	907	907	907	907	0
550	20230705	100000	357420222	907	911	911	907	10611
551	20230705	095900	347792461	911	911	911	911	1
552	20230705	095800	347791550	911	910	911	910	107
553	20230705	095700	347694076	907	907	907	907	0
554	20230705	095600	347694076	907	907	907	907	1000
555	20230705	095500	346787076	907	907	907	907	0
556	20230705	095400	346787076	907	907	907	907	1500
557	20230705	095300	345426576	906	906	906	906	0
558	20230705	095200	345426576	906	907	907	906	1000
559	20230705	095100	344520540	906	906	906	906	0
560	20230705	095000	344520540	906	906	906	906	1000
561	20230705	094900	343614540	911	908	911	905	140002
562	20230705	094800	216906257	913	913	913	913	0
563	20230705	094700	216906257	913	913	913	913	0
564	20230705	094600	216906257	913	913	913	913	0
565	20230705	094500	216906257	913	913	913	913	0
566	20230705	094400	216906257	913	913	913	913	0
567	20230705	094300	216906257	913	913	913	913	1
568	20230705	094200	216905344	908	908	908	908	375
569	20230705	094100	216564844	908	912	912	907	5014
570	20230705	094000	212006726	912	911	912	911	556
571	20230705	093900	211499656	913	913	913	913	0
572	20230705	093800	211499656	913	912	913	912	61
573	20230705	093700	211443964	913	913	913	913	2
574	20230705	093600	211442138	913	913	913	913	6
575	20230705	093500	211436660	913	913	913	913	1
576	20230705	093400	211435747	908	913	914	908	1700
577	20230705	093300	209890948	914	913	914	913	1001
578	20230705	093200	208976235	915	915	915	915	1
579	20230705	093100	208975320	915	915	915	912	16
580	20230705	093000	208960710	915	915	915	915	2526
581	20230705	092900	206649420	915	910	915	910	281
582	20230705	092800	206393705	915	911	915	911	28737
583	20230705	092700	180162016	912	912	912	912	1
584	20230705	092600	180161104	907	910	912	907	5122
585	20230705	092500	175502115	908	906	908	906	9754
586	20230705	092400	166647877	905	904	905	904	12886
587	20230705	092300	154986159	905	905	905	905	0
588	20230705	092200	154986159	905	905	905	905	0
589	20230705	092100	154986159	905	905	905	905	0
590	20230705	092000	154986159	905	905	905	905	0
591	20230705	091900	154986159	905	905	905	905	0
592	20230705	091800	154986159	905	905	905	905	2000
593	20230705	091700	153176159	905	898	905	898	1121
594	20230705	091600	152169494	905	898	905	898	1050
595	20230705	091500	151226587	903	903	903	903	1
596	20230705	091400	151225684	903	903	903	902	1701
597	20230705	091300	149689728	903	903	903	903	934
598	20230705	091200	148846326	897	898	903	897	1118
599	20230705	091100	147843268	897	897	903	888	97831
600	20230705	091000	60752175	895	903	903	895	26840
601	20230705	090900	36663133	903	903	903	903	257
602	20230705	090800	36431062	903	901	903	899	15361
603	20230705	090700	22603157	901	904	904	901	4148
604	20230705	090600	18863168	907	907	907	907	0
605	20230705	090500	18863168	907	907	907	907	8
606	20230705	090400	18855912	907	905	907	905	670
607	20230705	090300	18248876	907	907	907	907	1
608	20230705	090200	18247969	901	908	908	901	16162
609	20230705	090100	3643813	909	906	910	906	911
610	20230705	090000	2815712	919	925	925	907	3096