KissMeData/008970/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185100	12395955960	960	960	960	960	152395
3	20240719	185000	12395955960	960	960	960	960	0
4	20240719	184900	12395955960	960	960	960	960	0
5	20240719	184800	12395955960	960	960	960	960	0
6	20240719	184700	12395955960	960	960	960	960	0
7	20240719	184600	12395955960	960	960	960	960	0
8	20240719	184500	12395955960	960	960	960	960	0
9	20240719	184400	12395955960	960	960	960	960	0
10	20240719	184300	12395955960	960	960	960	960	0
11	20240719	184200	12395955960	960	960	960	960	0
12	20240719	184100	12395955960	960	960	960	960	0
13	20240719	184000	12395955960	960	960	960	960	0
14	20240719	183900	12395955960	960	960	960	960	0
15	20240719	183800	12395955960	960	960	960	960	0
16	20240719	183700	12395955960	960	960	960	960	0
17	20240719	183600	12395955960	960	960	960	960	0
18	20240719	183500	12395955960	960	960	960	960	0
19	20240719	183400	12395955960	960	960	960	960	0
20	20240719	183300	12395955960	960	960	960	960	0
21	20240719	183200	12395955960	960	960	960	960	0
22	20240719	183100	12395955960	960	960	960	960	0
23	20240719	183000	12395955960	960	960	960	960	0
24	20240719	182900	12395955960	960	960	960	960	0
25	20240719	182800	12395955960	960	960	960	960	0
26	20240719	182700	12395955960	960	960	960	960	0
27	20240719	182600	12395955960	960	960	960	960	0
28	20240719	182500	12395955960	960	960	960	960	0
29	20240719	182400	12395955960	960	960	960	960	0
30	20240719	182300	12395955960	960	960	960	960	0
31	20240719	182200	12395955960	960	960	960	960	0
32	20240719	182100	12395955960	960	960	960	960	152395
33	20240719	182000	12395955960	960	960	960	960	0
34	20240719	181900	12395955960	960	960	960	960	0
35	20240719	181800	12395955960	960	960	960	960	0
36	20240719	181700	12395955960	960	960	960	960	0
37	20240719	181600	12395955960	960	960	960	960	0
38	20240719	181500	12395955960	960	960	960	960	0
39	20240719	181400	12395955960	960	960	960	960	0
40	20240719	181300	12395955960	960	960	960	960	0
41	20240719	181200	12395955960	960	960	960	960	0
42	20240719	181100	12395955960	960	960	960	960	0
43	20240719	181000	12395955960	960	960	960	960	0
44	20240719	180900	12395955960	960	960	960	960	0
45	20240719	180800	12395955960	960	960	960	960	0
46	20240719	180700	12395955960	960	960	960	960	0
47	20240719	180600	12395955960	960	960	960	960	0
48	20240719	180500	12395955960	960	960	960	960	0
49	20240719	180400	12395955960	960	960	960	960	0
50	20240719	180300	12395955960	960	960	960	960	0
51	20240719	180200	12395955960	960	960	960	960	0
52	20240719	180100	12395955960	960	960	960	960	0
53	20240719	180000	12395955960	960	960	960	960	0
54	20240719	175900	12395955960	960	960	960	960	0
55	20240719	175800	12395955960	960	960	960	960	0
56	20240719	175700	12395955960	960	960	960	960	0
57	20240719	175600	12395955960	960	960	960	960	0
58	20240719	175500	12395955960	960	960	960	960	0
59	20240719	175400	12395955960	960	960	960	960	0
60	20240719	175300	12395955960	960	960	960	960	0
61	20240719	175200	12395955960	960	960	960	960	0
62	20240719	175100	12395955960	960	960	960	960	152395
63	20240719	175000	12395955960	960	960	960	960	0
64	20240719	174900	12395955960	960	960	960	960	0
65	20240719	174800	12395955960	960	960	960	960	0
66	20240719	174700	12395955960	960	960	960	960	0
67	20240719	174600	12395955960	960	960	960	960	0
68	20240719	174500	12395955960	960	960	960	960	0
69	20240719	174400	12395955960	960	960	960	960	0
70	20240719	174300	12395955960	960	960	960	960	0
71	20240719	174200	12395955960	960	960	960	960	0
72	20240719	174100	12395955960	960	960	960	960	0
73	20240719	174000	12395955960	960	960	960	960	0
74	20240719	173900	12395955960	960	960	960	960	0
75	20240719	173800	12395955960	960	960	960	960	0
76	20240719	173700	12395955960	960	960	960	960	0
77	20240719	173600	12395955960	960	960	960	960	0
78	20240719	173500	12395955960	960	960	960	960	0
79	20240719	173400	12395955960	960	960	960	960	0
80	20240719	173300	12395955960	960	960	960	960	0
81	20240719	173200	12395955960	960	960	960	960	0
82	20240719	173100	12395955960	960	960	960	960	0
83	20240719	173000	12395955960	960	960	960	960	0
84	20240719	172900	12395955960	960	960	960	960	0
85	20240719	172800	12395955960	960	960	960	960	0
86	20240719	172700	12395955960	960	960	960	960	0
87	20240719	172600	12395955960	960	960	960	960	0
88	20240719	172500	12395955960	960	960	960	960	0
89	20240719	172400	12395955960	960	960	960	960	0
90	20240719	172300	12395955960	960	960	960	960	0
91	20240719	172200	12395955960	960	960	960	960	0
92	20240719	172100	12395955960	960	960	960	960	152395
93	20240719	172000	12395955960	960	960	960	960	0
94	20240719	171900	12395955960	960	960	960	960	0
95	20240719	171800	12395955960	960	960	960	960	0
96	20240719	171700	12395955960	960	960	960	960	0
97	20240719	171600	12395955960	960	960	960	960	0
98	20240719	171500	12395955960	960	960	960	960	0
99	20240719	171400	12395955960	960	960	960	960	0
100	20240719	171300	12395955960	960	960	960	960	0
101	20240719	171200	12395955960	960	960	960	960	0
102	20240719	171100	12395955960	960	960	960	960	0
103	20240719	171000	12395955960	960	960	960	960	0
104	20240719	170900	12395955960	960	960	960	960	0
105	20240719	170800	12395955960	960	960	960	960	0
106	20240719	170700	12395955960	960	960	960	960	0
107	20240719	170600	12395955960	960	960	960	960	0
108	20240719	170500	12395955960	960	960	960	960	0
109	20240719	170400	12395955960	960	960	960	960	0
110	20240719	170300	12395955960	960	960	960	960	0
111	20240719	170200	12395955960	960	960	960	960	0
112	20240719	170100	12395955960	960	960	960	960	0
113	20240719	170000	12395955960	960	960	960	960	0
114	20240719	165900	12395955960	960	960	960	960	0
115	20240719	165800	12395955960	960	960	960	960	0
116	20240719	165700	12395955960	960	960	960	960	0
117	20240719	165600	12395955960	960	960	960	960	0
118	20240719	165500	12395955960	960	960	960	960	0
119	20240719	165400	12395955960	960	960	960	960	0
120	20240719	165300	12395955960	960	960	960	960	0
121	20240719	165200	12395955960	960	960	960	960	0
122	20240719	165100	12395955960	960	960	960	960	152395
123	20240719	165000	12395955960	960	960	960	960	0
124	20240719	164900	12395955960	960	960	960	960	0
125	20240719	164800	12395955960	960	960	960	960	0
126	20240719	164700	12395955960	960	960	960	960	0
127	20240719	164600	12395955960	960	960	960	960	0
128	20240719	164500	12395955960	960	960	960	960	0
129	20240719	164400	12395955960	960	960	960	960	0
130	20240719	164300	12395955960	960	960	960	960	0
131	20240719	164200	12395955960	960	960	960	960	0
132	20240719	164100	12395955960	960	960	960	960	0
133	20240719	164000	12395955960	960	960	960	960	0
134	20240719	163900	12395955960	960	960	960	960	0
135	20240719	163800	12395955960	960	960	960	960	0
136	20240719	163700	12395955960	960	960	960	960	0
137	20240719	163600	12395955960	960	960	960	960	0
138	20240719	163500	12395955960	960	960	960	960	0
139	20240719	163400	12395955960	960	960	960	960	0
140	20240719	163300	12395955960	960	960	960	960	0
141	20240719	163200	12395955960	960	960	960	960	0
142	20240719	163100	12395955960	960	960	960	960	0
143	20240719	163000	12395955960	960	960	960	960	0
144	20240719	162900	12395955960	960	960	960	960	0
145	20240719	162800	12395955960	960	960	960	960	0
146	20240719	162700	12395955960	960	960	960	960	0
147	20240719	162600	12395955960	960	960	960	960	0
148	20240719	162500	12395955960	960	960	960	960	0
149	20240719	162400	12395955960	960	960	960	960	0
150	20240719	162300	12395955960	960	960	960	960	0
151	20240719	162200	12395955960	960	960	960	960	0
152	20240719	162100	12395955960	960	960	960	960	152395
153	20240719	162000	12395955960	960	960	960	960	0
154	20240719	161900	12395955960	960	960	960	960	0
155	20240719	161800	12395955960	960	960	960	960	0
156	20240719	161700	12395955960	960	960	960	960	0
157	20240719	161600	12395955960	960	960	960	960	0
158	20240719	161500	12395955960	960	960	960	960	0
159	20240719	161400	12395955960	960	960	960	960	0
160	20240719	161300	12395955960	960	960	960	960	0
161	20240719	161200	12395955960	960	960	960	960	0
162	20240719	161100	12395955960	960	960	960	960	0
163	20240719	161000	12395955960	960	960	960	960	0
164	20240719	160900	12395955960	960	960	960	960	0
165	20240719	160800	12395955960	960	960	960	960	0
166	20240719	160700	12395955960	960	960	960	960	0
167	20240719	160600	12395955960	960	960	960	960	0
168	20240719	160500	12395955960	960	960	960	960	0
169	20240719	160400	12395955960	960	960	960	960	0
170	20240719	160300	12395955960	960	960	960	960	0
171	20240719	160200	12395955960	960	960	960	960	0
172	20240719	160100	12395955960	960	960	960	960	0
173	20240719	160000	12395955960	960	960	960	960	0
174	20240719	155900	12395955960	960	960	960	960	0
175	20240719	155800	12395955960	960	960	960	960	0
176	20240719	155700	12395955960	960	960	960	960	0
177	20240719	155600	12395955960	960	960	960	960	0
178	20240719	155500	12395955960	960	960	960	960	0
179	20240719	155400	12395955960	960	960	960	960	0
180	20240719	155300	12395955960	960	960	960	960	0
181	20240719	155200	12395955960	960	960	960	960	0
182	20240719	155100	12395955960	960	960	960	960	152395
183	20240719	155000	12395955960	960	960	960	960	0
184	20240719	154900	12395955960	960	960	960	960	0
185	20240719	154800	12395955960	960	960	960	960	0
186	20240719	154700	12395955960	960	960	960	960	0
187	20240719	154600	12395955960	960	960	960	960	0
188	20240719	154500	12395955960	960	960	960	960	0
189	20240719	154400	12395955960	960	960	960	960	0
190	20240719	154300	12395955960	960	960	960	960	0
191	20240719	154200	12395955960	960	960	960	960	0
192	20240719	154100	12395955960	960	960	960	960	0
193	20240719	154000	12395955960	960	960	960	960	0
194	20240719	153900	12395955960	960	960	960	960	0
195	20240719	153800	12395955960	960	960	960	960	0
196	20240719	153700	12395955960	960	960	960	960	0
197	20240719	153600	12395955960	960	960	960	960	0
198	20240719	153500	12395955960	960	960	960	960	0
199	20240719	153400	12395955960	960	960	960	960	0
200	20240719	153300	12395955960	960	960	960	960	0
201	20240719	153200	12395955960	960	960	960	960	0
202	20240719	153100	12395955960	960	960	960	960	0
203	20240719	153000	12395955960	960	960	960	960	152395
204	20240719	152900	12249656760	958	958	958	958	0
205	20240719	152800	12249656760	958	958	958	958	0
206	20240719	152700	12249656760	958	958	958	958	0
207	20240719	152600	12249656760	958	958	958	958	0
208	20240719	152500	12249656760	958	958	958	958	0
209	20240719	152400	12249656760	958	958	958	958	0
210	20240719	152300	12249656760	958	958	958	958	0
211	20240719	152200	12249656760	958	958	958	958	0
212	20240719	152100	12249656760	958	958	958	958	0
213	20240719	152000	12249656760	958	958	958	958	0
214	20240719	151900	12249656760	958	959	959	957	37300
215	20240719	151800	12213906200	959	958	959	957	9065
216	20240719	151700	12205219496	958	957	958	957	14822
217	20240719	151600	12191021278	958	955	958	954	7926
218	20240719	151500	12183451213	956	957	958	956	15406
219	20240719	151400	12168720427	957	957	958	957	2807
220	20240719	151300	12166034012	958	958	958	957	2212
221	20240719	151200	12163917125	958	958	958	957	9850
222	20240719	151100	12154483835	958	958	958	957	14537
223	20240719	151000	12140558659	957	957	958	957	6209
224	20240719	150900	12134611119	957	957	957	955	14057
225	20240719	150800	12121176509	957	958	958	957	9333
226	20240719	150700	12112239826	958	958	958	957	5977
227	20240719	150600	12106516091	957	956	959	956	15705
228	20240719	150500	12091475575	956	956	957	955	17210
229	20240719	150400	12075029817	956	958	958	955	1118
230	20240719	150300	12073960090	953	954	959	953	24289
231	20240719	150200	12050729793	954	955	955	952	10498
232	20240719	150100	12040725768	955	954	955	953	4595
233	20240719	150000	12036342608	954	952	954	952	8344
234	20240719	145900	12028392734	953	955	955	953	9339
235	20240719	145800	12019485671	956	957	957	955	25648
236	20240719	145700	11994974249	957	956	957	943	107191
237	20240719	145600	11893120028	957	957	958	957	7002
238	20240719	145500	11886418969	957	957	958	956	18662
239	20240719	145400	11868564738	958	959	959	957	6926
240	20240719	145300	11861929951	959	959	959	958	2704
241	20240719	145200	11859337675	959	958	959	957	1560
242	20240719	145100	11857843508	960	958	961	957	9854
243	20240719	145000	11848402516	958	959	962	957	45830
244	20240719	144900	11804406284	960	956	960	956	17081
245	20240719	144800	11788034654	956	957	957	954	4468
246	20240719	144700	11783768796	957	952	957	952	14722
247	20240719	144600	11769720237	953	953	954	951	10848
248	20240719	144500	11759395886	953	954	954	953	8819
249	20240719	144400	11750989319	955	952	957	952	41360
250	20240719	144300	11711479848	953	952	953	952	2804
251	20240719	144200	11708809580	952	952	953	952	2906
252	20240719	144100	11706042674	953	952	954	951	7133
253	20240719	144000	11699254461	952	952	952	951	4526
254	20240719	143900	11694946036	952	952	953	951	7948
255	20240719	143800	11687379838	952	952	953	952	12481
256	20240719	143700	11675490108	952	952	953	952	6077
257	20240719	143600	11669704789	951	949	955	949	35462
258	20240719	143500	11635949139	949	950	950	949	5962
259	20240719	143400	11630291200	950	947	950	943	51448
260	20240719	143300	11581618686	948	950	950	947	18492
261	20240719	143200	11564080784	950	950	951	949	10926
262	20240719	143100	11553699284	950	951	951	949	24541
263	20240719	143000	11530403177	951	951	951	948	3053
264	20240719	142900	11527503408	948	949	951	948	8682
265	20240719	142800	11519260021	949	949	949	946	16902
266	20240719	142700	11503250232	949	947	949	947	3730
267	20240719	142600	11499717284	947	947	949	947	2467
268	20240719	142500	11497381024	947	950	950	947	12968
269	20240719	142400	11485083486	950	946	950	944	27208
270	20240719	142300	11459347778	946	946	946	945	19650
271	20240719	142200	11440768898	946	947	947	945	10463
272	20240719	142100	11430870471	946	948	948	946	9277
273	20240719	142000	11422087588	947	947	949	946	6137
274	20240719	141900	11416276638	947	948	948	946	13702
275	20240719	141800	11403302766	948	949	949	948	2480
276	20240719	141700	11400951527	949	950	951	949	9435
277	20240719	141600	11391989886	950	949	950	948	15078
278	20240719	141500	11377692724	949	948	950	948	8761
279	20240719	141400	11369378561	948	947	948	945	10106
280	20240719	141300	11359805254	947	944	947	944	3084
281	20240719	141200	11356890184	945	947	947	944	3448
282	20240719	141100	11353630882	946	946	948	946	5098
283	20240719	141000	11348802029	948	945	948	943	8236
284	20240719	140900	11341009530	943	943	945	942	2894
285	20240719	140800	11338281853	943	947	947	943	11161
286	20240719	140700	11327744173	947	948	948	946	22759
287	20240719	140600	11306207897	948	947	948	947	2700
288	20240719	140500	11303649361	947	947	948	945	10323
289	20240719	140400	11293867811	947	947	947	945	11082
290	20240719	140300	11283388551	947	949	949	943	5696
291	20240719	140200	11277999996	949	943	949	942	36418
292	20240719	140100	11243551224	943	941	943	941	7306
293	20240719	140000	11236669531	941	940	941	940	18115
294	20240719	135900	11219640085	939	939	940	938	8889
295	20240719	135800	11211285687	939	937	939	936	15848
296	20240719	135700	11196433344	937	939	939	937	30188
297	20240719	135600	11168114321	939	936	939	936	3207
298	20240719	135500	11165108491	936	939	940	936	24575
299	20240719	135400	11142063139	940	937	940	937	11028
300	20240719	135300	11131711052	938	936	938	936	25177
301	20240719	135200	11108121958	936	937	937	936	18796
302	20240719	135100	11090528631	937	937	937	936	7720
303	20240719	135000	11083295920	937	938	938	937	5887
304	20240719	134900	11077778775	938	937	938	937	4354
305	20240719	134800	11073699075	937	936	939	935	9182
306	20240719	134700	11065110017	936	936	939	935	5032
307	20240719	134600	11060404251	939	936	939	934	13081
308	20240719	134500	11048169500	936	940	940	935	141045
309	20240719	134400	10916142469	940	941	941	938	9006
310	20240719	134300	10907680851	941	942	942	941	2140
311	20240719	134200	10905665121	942	940	942	940	9586
312	20240719	134100	10896645715	940	939	941	939	41217
313	20240719	134000	10857900350	938	939	940	938	19746
314	20240719	133900	10839371582	940	940	940	938	9729
315	20240719	133800	10830236893	939	940	940	938	18581
316	20240719	133700	10812800578	940	940	940	939	8235
317	20240719	133600	10805067491	939	939	940	938	19698
318	20240719	133500	10786587428	939	939	939	938	11549
319	20240719	133400	10775744975	939	940	940	939	4857
320	20240719	133300	10771184097	939	938	939	938	11709
321	20240719	133200	10760195851	938	939	940	938	18086
322	20240719	133100	10743221992	939	939	940	938	9513
323	20240719	133000	10734289356	939	939	939	938	6103
324	20240719	132900	10728560046	939	939	939	938	12120
325	20240719	132800	10717180730	940	940	940	939	9976
326	20240719	132700	10707812848	940	939	940	939	2914
327	20240719	132600	10705076349	939	939	940	939	8660
328	20240719	132500	10696944063	940	940	940	939	37856
329	20240719	132400	10661361490	940	940	940	939	14454
330	20240719	132300	10647775595	940	940	941	939	6132
331	20240719	132200	10642012361	940	940	940	939	4634
332	20240719	132100	10637657971	939	939	940	939	7791
333	20240719	132000	10630338723	940	941	941	940	663
334	20240719	131900	10629715450	941	941	941	939	4371
335	20240719	131800	10625603664	939	940	941	939	9599
336	20240719	131700	10616581092	940	939	940	939	1808
337	20240719	131600	10614882722	939	940	940	938	14880
338	20240719	131500	10600909714	940	940	940	939	3514
339	20240719	131400	10597609528	940	939	940	938	6783
340	20240719	131300	10591238206	939	938	940	938	4746
341	20240719	131200	10586785723	938	940	940	938	12422
342	20240719	131100	10575119615	939	942	942	939	11050
343	20240719	131000	10564724209	942	941	943	941	10909
344	20240719	130900	10554454940	941	940	943	940	30130
345	20240719	130800	10526107025	941	942	944	939	26259
346	20240719	130700	10501395993	942	941	944	939	14312
347	20240719	130600	10487906126	941	938	941	937	20750
348	20240719	130500	10468438871	937	938	939	937	71011
349	20240719	130400	10401859873	939	943	943	939	61486
350	20240719	130300	10344066461	942	942	943	942	6197
351	20240719	130200	10338228869	943	943	944	942	7950
352	20240719	130100	10330733328	943	944	945	943	12137
353	20240719	130000	10319276151	945	944	945	944	2480
354	20240719	125900	10316933413	944	945	945	944	1846
355	20240719	125800	10315189424	946	945	946	942	14463
356	20240719	125700	10301544661	945	945	946	945	2106
357	20240719	125600	10299554231	945	946	946	944	4278
358	20240719	125500	10295510349	946	943	946	942	20659
359	20240719	125400	10275988828	944	947	947	943	3729
360	20240719	125300	10272467861	947	940	947	940	44812
361	20240719	125200	10230213937	940	939	940	939	48849
362	20240719	125100	10184318867	939	940	941	939	20361
363	20240719	125000	10165194260	939	940	941	939	35931
364	20240719	124900	10131450033	939	940	940	939	36249
365	20240719	124800	10097398025	940	941	942	940	61706
366	20240719	124700	10039384331	942	941	942	940	24675
367	20240719	124600	10016163457	942	941	942	940	43805
368	20240719	124500	9974958477	942	943	943	941	7286
369	20240719	124400	9968095189	943	940	943	940	27181
370	20240719	124300	9942527149	940	943	943	940	142165
371	20240719	124200	9808660099	943	943	943	942	6680
372	20240719	124100	9802365797	943	946	946	943	95290
373	20240719	124000	9712395180	947	946	947	946	4983
374	20240719	123900	9707679391	946	946	947	946	8431
375	20240719	123800	9699703129	948	947	948	946	6136
376	20240719	123700	9693895879	947	946	948	946	18289
377	20240719	123600	9676584619	947	948	948	947	11055
378	20240719	123500	9666113373	948	948	948	947	8778
379	20240719	123400	9657791917	948	948	949	947	14815
380	20240719	123300	9643748136	948	949	949	948	4349
381	20240719	123200	9639621838	949	948	949	948	10586
382	20240719	123100	9629578897	949	947	949	947	1354
383	20240719	123000	9628295971	948	948	948	946	14915
384	20240719	122900	9614170495	946	948	948	946	30999
385	20240719	122800	9584820346	948	949	949	948	8875
386	20240719	122700	9576406713	949	950	950	949	21696
387	20240719	122600	9555803198	950	955	955	950	33861
388	20240719	122500	9523575718	954	953	954	953	3270
389	20240719	122400	9520456504	953	955	955	953	3159
390	20240719	122300	9517443383	955	953	955	953	4260
391	20240719	122200	9513379160	954	953	955	953	3618
392	20240719	122100	9509925365	952	953	953	952	2918
393	20240719	122000	9507145938	953	953	954	952	10856
394	20240719	121900	9496797540	954	953	954	951	954
395	20240719	121800	9495889993	953	951	953	951	19195
396	20240719	121700	9477614728	952	952	952	952	1545
397	20240719	121600	9476143888	951	952	953	951	5385
398	20240719	121500	9471019204	953	954	954	950	14333
399	20240719	121400	9457381016	954	956	956	954	3113
400	20240719	121300	9454410288	957	954	957	953	5758
401	20240719	121200	9448917983	955	953	955	953	4861
402	20240719	121100	9444275748	952	955	955	952	48406
403	20240719	121000	9398094074	956	956	956	955	9845
404	20240719	120900	9388683554	955	955	956	955	8177
405	20240719	120800	9380873440	954	952	954	952	30244
406	20240719	120700	9352032525	953	952	953	951	3190
407	20240719	120600	9348997687	952	951	952	951	1756
408	20240719	120500	9347327145	952	949	952	949	1548
409	20240719	120400	9345854203	952	949	952	949	33888
410	20240719	120300	9313666592	950	949	950	948	9235
411	20240719	120200	9304901342	949	949	949	948	10824
412	20240719	120100	9294635951	949	948	949	948	3803
413	20240719	120000	9291030705	948	948	949	947	10650
414	20240719	115900	9280937105	949	949	949	947	5318
415	20240719	115800	9275893624	949	950	950	949	14221
416	20240719	115700	9262385564	950	950	951	950	10671
417	20240719	115600	9252247579	951	951	952	950	13969
418	20240719	115500	9238964010	951	949	951	949	21744
419	20240719	115400	9218311662	949	947	949	947	5459
420	20240719	115300	9213135238	947	947	947	944	24558
421	20240719	115200	9189914345	947	946	947	946	14497
422	20240719	115100	9176189395	946	946	947	946	4041
423	20240719	115000	9172366476	946	944	946	944	17493
424	20240719	114900	9155830002	945	947	947	945	30252
425	20240719	114800	9127228959	946	945	948	945	10146
426	20240719	114700	9117618927	945	945	946	944	38937
427	20240719	114600	9080829370	945	946	947	943	78865
428	20240719	114500	9006346554	946	947	948	946	60849
429	20240719	114400	8948752147	947	948	948	947	14187
430	20240719	114300	8935307474	948	949	949	948	4103
431	20240719	114200	8931417189	948	949	949	947	8183
432	20240719	114100	8923659554	949	948	949	947	14382
433	20240719	114000	8910025502	949	950	952	948	22901
434	20240719	113900	8888251756	951	948	951	947	48769
435	20240719	113800	8841952538	948	948	948	946	55488
436	20240719	113700	8789382749	948	952	952	947	98107
437	20240719	113600	8696203520	952	952	952	951	19196
438	20240719	113500	8677935363	952	954	954	951	24139
439	20240719	113400	8654957565	954	953	955	953	19124
440	20240719	113300	8636699301	953	953	953	951	16899
441	20240719	113200	8620614228	953	956	956	950	369749
442	20240719	113100	8268669465	955	957	957	955	48562
443	20240719	113000	8222254785	957	957	957	957	14903
444	20240719	112900	8207992614	957	957	958	955	78321
445	20240719	112800	8133097008	956	958	958	956	52024
446	20240719	112700	8083301255	958	959	960	958	8635
447	20240719	112600	8075024995	960	960	960	958	17154
448	20240719	112500	8058584386	960	959	960	957	12630
449	20240719	112400	8046480968	959	958	959	958	18711
450	20240719	112300	8028543980	958	959	960	958	22572
451	20240719	112200	8006900542	959	959	961	958	25320
452	20240719	112100	7982628218	959	959	959	957	78391
453	20240719	112000	7907530402	959	961	961	959	64027
454	20240719	111900	7846088467	961	962	962	960	44756
455	20240719	111800	7803080946	962	963	964	962	41398
456	20240719	111700	7763251864	963	965	965	963	23914
457	20240719	111600	7740197191	965	967	967	965	33719
458	20240719	111500	7707657954	967	966	967	965	10476
459	20240719	111400	7697534938	966	967	967	966	3878
460	20240719	111300	7693788590	965	966	967	965	9614
461	20240719	111200	7684504250	967	966	967	965	7155
462	20240719	111100	7677591858	965	966	966	964	2287
463	20240719	111000	7675383697	965	964	965	964	1515
464	20240719	110900	7673922637	964	963	966	963	1188
465	20240719	110800	7672778215	963	964	964	963	3822
466	20240719	110700	7669096059	964	964	966	963	7477
467	20240719	110600	7661889897	964	964	966	963	2732
468	20240719	110500	7659257235	963	964	966	963	3429
469	20240719	110400	7655953309	963	966	966	963	1901
470	20240719	110300	7654119665	966	964	966	962	18341
471	20240719	110200	7636455546	967	966	967	963	28094
472	20240719	110100	7609337689	968	965	968	964	22773
473	20240719	110000	7587347098	965	966	966	964	3777
474	20240719	105900	7583700955	969	960	970	960	44743
475	20240719	105800	7540479328	959	960	962	959	20688
476	20240719	105700	7520615753	960	961	961	959	20167
477	20240719	105600	7501259303	961	959	961	959	25876
478	20240719	105500	7476433980	959	959	960	958	54916
479	20240719	105400	7423790118	959	961	962	959	28378
480	20240719	105300	7396545086	962	962	963	961	10042
481	20240719	105200	7386887663	963	962	963	962	12882
482	20240719	105100	7374486251	963	963	963	962	14431
483	20240719	105000	7360591061	962	964	964	962	11261
484	20240719	104900	7349745964	964	963	964	963	5408
485	20240719	104800	7344534697	963	961	964	961	5295
486	20240719	104700	7339442844	961	963	964	960	10991
487	20240719	104600	7328881117	961	959	963	958	46270
488	20240719	104500	7284484199	960	963	964	958	202035
489	20240719	104400	7090443991	963	965	965	962	40125
490	20240719	104300	7051803559	964	964	965	963	43518
491	20240719	104200	7009879832	965	966	966	964	51075
492	20240719	104100	6960601683	967	968	968	966	10745
493	20240719	104000	6950210546	970	970	970	967	8805
494	20240719	103900	6941685805	970	967	970	967	7892
495	20240719	103800	6934039222	967	966	967	965	10270
496	20240719	103700	6924119061	966	965	966	964	13855
497	20240719	103600	6910749403	965	965	965	964	7102
498	20240719	103500	6903896983	964	965	965	964	10618
499	20240719	103400	6893656725	965	964	966	964	25137
500	20240719	103300	6869408480	965	964	966	963	47719
501	20240719	103200	6823383703	963	967	967	963	110879
502	20240719	103100	6716382595	967	970	970	966	126974
503	20240719	103000	6593542886	970	973	973	970	190732
504	20240719	102900	6408338903	973	975	975	973	18740
505	20240719	102800	6390099763	975	974	975	974	5422
506	20240719	102700	6384817395	974	976	976	973	67527
507	20240719	102600	6318995550	977	978	979	977	12964
508	20240719	102500	6306325014	978	979	979	977	8535
509	20240719	102400	6297976643	979	977	980	977	2501
510	20240719	102300	6295530910	977	978	979	977	5839
511	20240719	102200	6289825285	977	977	978	977	7915
512	20240719	102100	6282092228	977	977	979	976	13895
513	20240719	102000	6268506557	977	979	979	976	9295
514	20240719	101900	6259420940	979	977	979	975	11611
515	20240719	101800	6248081003	975	976	977	975	28712
516	20240719	101700	6220060627	977	978	978	976	9441
517	20240719	101600	6210832554	978	980	980	978	4156
518	20240719	101500	6206767984	976	982	982	976	77818
519	20240719	101400	6130583795	983	984	985	983	17501
520	20240719	101300	6113364076	984	985	986	983	20897
521	20240719	101200	6092781169	985	980	986	980	34291
522	20240719	101100	6059045711	981	980	982	978	7387
523	20240719	101000	6051811490	980	980	980	978	11739
524	20240719	100900	6040319185	980	976	980	976	28887
525	20240719	100800	6012075027	976	978	978	974	38488
526	20240719	100700	5974537891	978	979	980	975	34180
527	20240719	100600	5941159700	980	978	980	978	4755
528	20240719	100500	5936503594	978	980	980	976	14858
529	20240719	100400	5921977273	980	979	981	978	10936
530	20240719	100300	5911270685	979	981	981	977	28420
531	20240719	100200	5883456962	981	984	984	978	44803
532	20240719	100100	5839536719	983	984	986	982	28758
533	20240719	100000	5811269166	985	985	985	983	20022
534	20240719	095900	5791562291	985	985	989	985	3602
535	20240719	095800	5788008821	983	989	989	983	26843
536	20240719	095700	5761525763	989	985	989	984	14704
537	20240719	095600	5747050364	985	984	985	984	7769
538	20240719	095500	5739402266	984	985	985	982	10793
539	20240719	095400	5728786753	985	990	991	983	47722
540	20240719	095300	5681670492	991	992	994	991	32135
541	20240719	095200	5649771645	993	989	993	989	4685
542	20240719	095100	5645132167	989	995	996	989	33040
543	20240719	095000	5612339154	993	990	1000	988	77251
544	20240719	094900	5535480584	990	987	990	986	24885
545	20240719	094800	5510892236	986	985	988	982	15725
546	20240719	094700	5495404247	984	987	989	984	26025
547	20240719	094600	5469731939	989	985	993	985	62970
548	20240719	094500	5407515239	986	980	987	980	31528
549	20240719	094400	5376502433	980	979	981	978	39370
550	20240719	094300	5337963329	979	978	980	975	32568
551	20240719	094200	5306145645	977	977	978	976	11672
552	20240719	094100	5294741253	977	973	977	973	16286
553	20240719	094000	5278862420	973	975	977	973	56796
554	20240719	093900	5223529125	975	978	978	974	43737
555	20240719	093800	5180905508	978	978	979	975	18277
556	20240719	093700	5163068609	975	980	981	975	64952
557	20240719	093600	5099570667	980	978	980	976	20867
558	20240719	093500	5079183333	978	976	978	975	25583
559	20240719	093400	5054197366	975	976	976	975	17286
560	20240719	093300	5037329933	975	976	978	973	27376
561	20240719	093200	5010632631	976	972	976	971	115385
562	20240719	093100	4898242427	972	975	975	972	118058
563	20240719	093000	4783304516	975	976	978	974	86641
564	20240719	092900	4698727734	977	976	980	975	110454
565	20240719	092800	4590870517	978	980	980	975	220263
566	20240719	092700	4375436254	980	984	985	980	229478
567	20240719	092600	4150322728	984	983	986	981	142330
568	20240719	092500	4010495624	983	986	987	983	56017
569	20240719	092400	3955314714	985	985	988	984	132555
570	20240719	092300	3824703568	985	993	993	985	154397
571	20240719	092200	3671998899	993	995	997	990	154039
572	20240719	092100	3519044081	995	1005	1006	995	246191
573	20240719	092000	3272940306	1006	1006	1009	1005	41845
574	20240719	091900	3230840819	1007	1006	1009	1005	28246
575	20240719	091800	3202420592	1007	1006	1011	1004	33715
576	20240719	091700	3168475993	1006	1001	1007	1000	66620
577	20240719	091600	3101680161	1001	1007	1007	1000	194975
578	20240719	091500	2906106945	1008	1014	1016	1006	115865
579	20240719	091400	2788995677	1014	1011	1016	1011	76000
580	20240719	091300	2711987421	1011	1019	1019	1009	164175
581	20240719	091200	2545797864	1019	1022	1023	1017	268090
582	20240719	091100	2272317355	1022	1019	1024	1014	220525
583	20240719	091000	2047244320	1020	1012	1022	1012	113695
584	20240719	090900	1931307029	1020	1009	1020	1006	101184
585	20240719	090800	1828994310	1009	1017	1019	1009	182146
586	20240719	090700	1644536782	1019	1015	1023	1014	233816
587	20240719	090600	1406083702	1015	1007	1021	1005	338680
588	20240719	090500	1061966930	1007	1003	1010	999	68813
589	20240719	090400	992724183	1000	1004	1010	998	178022
590	20240719	090300	814283440	1003	1000	1005	997	130430
591	20240719	090200	683806656	1005	1010	1018	1000	253390
592	20240719	090100	428421060	1010	995	1010	993	183685
593	20240719	090000	244066943	994	1001	1002	993	237541