KissMeData/008970/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	185300	4805807907	975	975	975	975	77688
3	20240704	185200	4805807907	975	975	975	975	0
4	20240704	185100	4805807907	975	975	975	975	0
5	20240704	185000	4805807907	975	975	975	975	0
6	20240704	184900	4805807907	975	975	975	975	0
7	20240704	184800	4805807907	975	975	975	975	0
8	20240704	184700	4805807907	975	975	975	975	0
9	20240704	184600	4805807907	975	975	975	975	0
10	20240704	184500	4805807907	975	975	975	975	0
11	20240704	184400	4805807907	975	975	975	975	0
12	20240704	184300	4805807907	975	975	975	975	0
13	20240704	184200	4805807907	975	975	975	975	0
14	20240704	184100	4805807907	975	975	975	975	0
15	20240704	184000	4805807907	975	975	975	975	0
16	20240704	183900	4805807907	975	975	975	975	0
17	20240704	183800	4805807907	975	975	975	975	0
18	20240704	183700	4805807907	975	975	975	975	0
19	20240704	183600	4805807907	975	975	975	975	0
20	20240704	183500	4805807907	975	975	975	975	0
21	20240704	183400	4805807907	975	975	975	975	0
22	20240704	183300	4805807907	975	975	975	975	0
23	20240704	183200	4805807907	975	975	975	975	0
24	20240704	183100	4805807907	975	975	975	975	0
25	20240704	183000	4805807907	975	975	975	975	0
26	20240704	182900	4805807907	975	975	975	975	0
27	20240704	182800	4805807907	975	975	975	975	0
28	20240704	182700	4805807907	975	975	975	975	0
29	20240704	182600	4805807907	975	975	975	975	0
30	20240704	182500	4805807907	975	975	975	975	0
31	20240704	182400	4805807907	975	975	975	975	0
32	20240704	182300	4805807907	975	975	975	975	77688
33	20240704	182200	4805807907	975	975	975	975	0
34	20240704	182100	4805807907	975	975	975	975	0
35	20240704	182000	4805807907	975	975	975	975	0
36	20240704	181900	4805807907	975	975	975	975	0
37	20240704	181800	4805807907	975	975	975	975	0
38	20240704	181700	4805807907	975	975	975	975	0
39	20240704	181600	4805807907	975	975	975	975	0
40	20240704	181500	4805807907	975	975	975	975	0
41	20240704	181400	4805807907	975	975	975	975	0
42	20240704	181300	4805807907	975	975	975	975	0
43	20240704	181200	4805807907	975	975	975	975	0
44	20240704	181100	4805807907	975	975	975	975	0
45	20240704	181000	4805807907	975	975	975	975	0
46	20240704	180900	4805807907	975	975	975	975	0
47	20240704	180800	4805807907	975	975	975	975	0
48	20240704	180700	4805807907	975	975	975	975	0
49	20240704	180600	4805807907	975	975	975	975	0
50	20240704	180500	4805807907	975	975	975	975	0
51	20240704	180400	4805807907	975	975	975	975	0
52	20240704	180300	4805807907	975	975	975	975	0
53	20240704	180200	4805807907	975	975	975	975	0
54	20240704	180100	4805807907	975	975	975	975	0
55	20240704	180000	4805807907	975	975	975	975	0
56	20240704	175900	4805807907	975	975	975	975	0
57	20240704	175800	4805807907	975	975	975	975	0
58	20240704	175700	4805807907	975	975	975	975	0
59	20240704	175600	4805807907	975	975	975	975	0
60	20240704	175500	4805807907	975	975	975	975	0
61	20240704	175400	4805807907	975	975	975	975	0
62	20240704	175300	4805807907	975	975	975	975	77688
63	20240704	175200	4805807907	975	975	975	975	0
64	20240704	175100	4805807907	975	975	975	975	0
65	20240704	175000	4805807907	975	975	975	975	0
66	20240704	174900	4805807907	975	975	975	975	0
67	20240704	174800	4805807907	975	975	975	975	0
68	20240704	174700	4805807907	975	975	975	975	0
69	20240704	174600	4805807907	975	975	975	975	0
70	20240704	174500	4805807907	975	975	975	975	0
71	20240704	174400	4805807907	975	975	975	975	0
72	20240704	174300	4805807907	975	975	975	975	0
73	20240704	174200	4805807907	975	975	975	975	0
74	20240704	174100	4805807907	975	975	975	975	0
75	20240704	174000	4805807907	975	975	975	975	0
76	20240704	173900	4805807907	975	975	975	975	0
77	20240704	173800	4805807907	975	975	975	975	0
78	20240704	173700	4805807907	975	975	975	975	0
79	20240704	173600	4805807907	975	975	975	975	0
80	20240704	173500	4805807907	975	975	975	975	0
81	20240704	173400	4805807907	975	975	975	975	0
82	20240704	173300	4805807907	975	975	975	975	0
83	20240704	173200	4805807907	975	975	975	975	0
84	20240704	173100	4805807907	975	975	975	975	0
85	20240704	173000	4805807907	975	975	975	975	0
86	20240704	172900	4805807907	975	975	975	975	0
87	20240704	172800	4805807907	975	975	975	975	0
88	20240704	172700	4805807907	975	975	975	975	0
89	20240704	172600	4805807907	975	975	975	975	0
90	20240704	172500	4805807907	975	975	975	975	0
91	20240704	172400	4805807907	975	975	975	975	0
92	20240704	172300	4805807907	975	975	975	975	77688
93	20240704	172200	4805807907	975	975	975	975	0
94	20240704	172100	4805807907	975	975	975	975	0
95	20240704	172000	4805807907	975	975	975	975	0
96	20240704	171900	4805807907	975	975	975	975	0
97	20240704	171800	4805807907	975	975	975	975	0
98	20240704	171700	4805807907	975	975	975	975	0
99	20240704	171600	4805807907	975	975	975	975	0
100	20240704	171500	4805807907	975	975	975	975	0
101	20240704	171400	4805807907	975	975	975	975	0
102	20240704	171300	4805807907	975	975	975	975	0
103	20240704	171200	4805807907	975	975	975	975	0
104	20240704	171100	4805807907	975	975	975	975	0
105	20240704	171000	4805807907	975	975	975	975	0
106	20240704	170900	4805807907	975	975	975	975	0
107	20240704	170800	4805807907	975	975	975	975	0
108	20240704	170700	4805807907	975	975	975	975	0
109	20240704	170600	4805807907	975	975	975	975	0
110	20240704	170500	4805807907	975	975	975	975	0
111	20240704	170400	4805807907	975	975	975	975	0
112	20240704	170300	4805807907	975	975	975	975	0
113	20240704	170200	4805807907	975	975	975	975	0
114	20240704	170100	4805807907	975	975	975	975	0
115	20240704	170000	4805807907	975	975	975	975	0
116	20240704	165900	4805807907	975	975	975	975	0
117	20240704	165800	4805807907	975	975	975	975	0
118	20240704	165700	4805807907	975	975	975	975	0
119	20240704	165600	4805807907	975	975	975	975	0
120	20240704	165500	4805807907	975	975	975	975	0
121	20240704	165400	4805807907	975	975	975	975	0
122	20240704	165300	4805807907	975	975	975	975	77688
123	20240704	165200	4805807907	975	975	975	975	0
124	20240704	165100	4805807907	975	975	975	975	0
125	20240704	165000	4805807907	975	975	975	975	0
126	20240704	164900	4805807907	975	975	975	975	0
127	20240704	164800	4805807907	975	975	975	975	0
128	20240704	164700	4805807907	975	975	975	975	0
129	20240704	164600	4805807907	975	975	975	975	0
130	20240704	164500	4805807907	975	975	975	975	0
131	20240704	164400	4805807907	975	975	975	975	0
132	20240704	164300	4805807907	975	975	975	975	0
133	20240704	164200	4805807907	975	975	975	975	0
134	20240704	164100	4805807907	975	975	975	975	0
135	20240704	164000	4805807907	975	975	975	975	0
136	20240704	163900	4805807907	975	975	975	975	0
137	20240704	163800	4805807907	975	975	975	975	0
138	20240704	163700	4805807907	975	975	975	975	0
139	20240704	163600	4805807907	975	975	975	975	0
140	20240704	163500	4805807907	975	975	975	975	0
141	20240704	163400	4805807907	975	975	975	975	0
142	20240704	163300	4805807907	975	975	975	975	0
143	20240704	163200	4805807907	975	975	975	975	0
144	20240704	163100	4805807907	975	975	975	975	0
145	20240704	163000	4805807907	975	975	975	975	0
146	20240704	162900	4805807907	975	975	975	975	0
147	20240704	162800	4805807907	975	975	975	975	0
148	20240704	162700	4805807907	975	975	975	975	0
149	20240704	162600	4805807907	975	975	975	975	0
150	20240704	162500	4805807907	975	975	975	975	0
151	20240704	162400	4805807907	975	975	975	975	0
152	20240704	162300	4805807907	975	975	975	975	77688
153	20240704	162200	4805807907	975	975	975	975	0
154	20240704	162100	4805807907	975	975	975	975	0
155	20240704	162000	4805807907	975	975	975	975	0
156	20240704	161900	4805807907	975	975	975	975	0
157	20240704	161800	4805807907	975	975	975	975	0
158	20240704	161700	4805807907	975	975	975	975	0
159	20240704	161600	4805807907	975	975	975	975	0
160	20240704	161500	4805807907	975	975	975	975	0
161	20240704	161400	4805807907	975	975	975	975	0
162	20240704	161300	4805807907	975	975	975	975	0
163	20240704	161200	4805807907	975	975	975	975	0
164	20240704	161100	4805807907	975	975	975	975	0
165	20240704	161000	4805807907	975	975	975	975	0
166	20240704	160900	4805807907	975	975	975	975	0
167	20240704	160800	4805807907	975	975	975	975	0
168	20240704	160700	4805807907	975	975	975	975	0
169	20240704	160600	4805807907	975	975	975	975	0
170	20240704	160500	4805807907	975	975	975	975	0
171	20240704	160400	4805807907	975	975	975	975	0
172	20240704	160300	4805807907	975	975	975	975	0
173	20240704	160200	4805807907	975	975	975	975	0
174	20240704	160100	4805807907	975	975	975	975	0
175	20240704	160000	4805807907	975	975	975	975	0
176	20240704	155900	4805807907	975	975	975	975	0
177	20240704	155800	4805807907	975	975	975	975	0
178	20240704	155700	4805807907	975	975	975	975	0
179	20240704	155600	4805807907	975	975	975	975	0
180	20240704	155500	4805807907	975	975	975	975	0
181	20240704	155400	4805807907	975	975	975	975	0
182	20240704	155300	4805807907	975	975	975	975	77688
183	20240704	155200	4805807907	975	975	975	975	0
184	20240704	155100	4805807907	975	975	975	975	0
185	20240704	155000	4805807907	975	975	975	975	0
186	20240704	154900	4805807907	975	975	975	975	0
187	20240704	154800	4805807907	975	975	975	975	0
188	20240704	154700	4805807907	975	975	975	975	0
189	20240704	154600	4805807907	975	975	975	975	0
190	20240704	154500	4805807907	975	975	975	975	0
191	20240704	154400	4805807907	975	975	975	975	0
192	20240704	154300	4805807907	975	975	975	975	0
193	20240704	154200	4805807907	975	975	975	975	0
194	20240704	154100	4805807907	975	975	975	975	0
195	20240704	154000	4805807907	975	975	975	975	0
196	20240704	153900	4805807907	975	975	975	975	0
197	20240704	153800	4805807907	975	975	975	975	0
198	20240704	153700	4805807907	975	975	975	975	0
199	20240704	153600	4805807907	975	975	975	975	0
200	20240704	153500	4805807907	975	975	975	975	0
201	20240704	153400	4805807907	975	975	975	975	0
202	20240704	153300	4805807907	975	975	975	975	0
203	20240704	153200	4805807907	975	975	975	975	0
204	20240704	153100	4805807907	975	975	975	975	0
205	20240704	153000	4805807907	975	975	975	975	77688
206	20240704	152900	4730062107	975	975	975	975	0
207	20240704	152800	4730062107	975	975	975	975	0
208	20240704	152700	4730062107	975	975	975	975	0
209	20240704	152600	4730062107	975	975	975	975	0
210	20240704	152500	4730062107	975	975	975	975	0
211	20240704	152400	4730062107	975	975	975	975	0
212	20240704	152300	4730062107	975	975	975	975	0
213	20240704	152200	4730062107	975	975	975	975	0
214	20240704	152100	4730062107	975	975	975	975	0
215	20240704	152000	4730062107	975	975	975	975	0
216	20240704	151900	4730062107	975	976	976	975	9176
217	20240704	151800	4721113170	976	976	976	975	3576
218	20240704	151700	4717626178	976	976	976	974	16504
219	20240704	151600	4701538391	976	976	976	975	9600
220	20240704	151500	4692174093	976	976	976	975	13184
221	20240704	151400	4679308031	976	974	976	974	25193
222	20240704	151300	4654759676	975	975	975	974	936
223	20240704	151200	4653847104	975	975	976	974	4157
224	20240704	151100	4649795191	974	974	974	973	8057
225	20240704	151000	4641947797	973	974	974	973	2321
226	20240704	150900	4639689463	973	973	974	973	5526
227	20240704	150800	4634307563	973	972	973	972	5858
228	20240704	150700	4628608937	972	971	972	971	2643
229	20240704	150600	4626040869	970	970	972	970	6065
230	20240704	150500	4620157753	970	972	972	970	12372
231	20240704	150400	4608150980	972	971	972	971	783
232	20240704	150300	4607390140	971	972	972	971	8625
233	20240704	150200	4599015104	972	972	973	972	10132
234	20240704	150100	4589161670	973	974	974	973	9725
235	20240704	150000	4579691251	973	973	973	972	7978
236	20240704	145900	4571929307	972	972	972	971	11055
237	20240704	145800	4561186754	971	970	971	970	6468
238	20240704	145700	4554908403	970	971	971	969	45802
239	20240704	145600	4510485292	971	971	971	970	6365
240	20240704	145500	4504306264	971	971	971	970	3882
241	20240704	145400	4500537695	972	972	972	970	16729
242	20240704	145300	4484296819	971	972	972	971	10099
243	20240704	145200	4474485899	971	972	973	971	11118
244	20240704	145100	4463679583	972	972	972	971	3541
245	20240704	145000	4460237791	971	972	972	971	2375
246	20240704	144900	4457929297	973	973	973	971	3207
247	20240704	144800	4454813071	973	972	973	972	1749
248	20240704	144700	4453112004	973	973	973	972	3128
249	20240704	144600	4450070883	973	973	973	972	250
250	20240704	144500	4449827657	973	973	973	972	11747
251	20240704	144400	4438408402	973	973	973	972	3302
252	20240704	144300	4435196800	973	972	974	972	11879
253	20240704	144200	4423640355	972	973	973	972	966
254	20240704	144100	4422700787	972	972	973	972	743
255	20240704	144000	4421978571	972	972	973	972	1571
256	20240704	143900	4420450009	972	970	973	970	4227
257	20240704	143800	4416345279	970	971	971	969	15851
258	20240704	143700	4400968692	972	973	973	972	3476
259	20240704	143600	4397589003	973	973	973	972	832
260	20240704	143500	4396779923	973	972	973	972	6523
261	20240704	143400	4390439465	972	973	973	970	40944
262	20240704	143300	4350698648	973	973	973	972	1900
263	20240704	143200	4348850648	974	973	974	972	9149
264	20240704	143100	4339950501	973	974	974	973	15173
265	20240704	143000	4325187127	974	974	974	973	21146
266	20240704	142900	4304607591	973	973	974	973	1163
267	20240704	142800	4303475833	974	973	974	973	10411
268	20240704	142700	4293342519	974	973	974	972	16559
269	20240704	142600	4277230814	973	973	973	972	836
270	20240704	142500	4276418186	972	973	973	972	1136
271	20240704	142400	4275313975	972	973	973	971	4197
272	20240704	142300	4271232595	972	973	973	972	1964
273	20240704	142200	4269323480	973	973	973	971	5545
274	20240704	142100	4263934656	973	972	973	972	641
275	20240704	142000	4263311163	972	971	972	971	4171
276	20240704	141900	4259256954	972	973	973	971	3240
277	20240704	141800	4256108038	973	972	973	972	6617
278	20240704	141700	4249671655	972	972	972	972	1731
279	20240704	141600	4247989123	972	972	972	971	1232
280	20240704	141500	4246791688	972	972	972	971	4987
281	20240704	141400	4241944326	973	973	973	972	2795
282	20240704	141300	4239226986	972	971	972	970	1305
283	20240704	141200	4237959019	971	974	974	970	8269
284	20240704	141100	4229935930	974	971	974	970	1320
285	20240704	141000	4228655333	971	975	975	971	13248
286	20240704	140900	4215778582	975	975	975	975	588
287	20240704	140800	4215205282	975	974	975	973	2630
288	20240704	140700	4212644728	974	974	975	974	11015
289	20240704	140600	4201916103	975	974	975	973	497
290	20240704	140500	4201432462	974	974	974	974	949
291	20240704	140400	4200508136	973	975	975	972	248
292	20240704	140300	4200266775	972	972	972	971	3369
293	20240704	140200	4196992496	972	973	973	971	11160
294	20240704	140100	4186150364	973	975	975	973	48764
295	20240704	140000	4138655694	975	975	975	974	1530
296	20240704	135900	4137164882	975	975	975	975	522
297	20240704	135800	4136655932	975	974	975	974	4395
298	20240704	135700	4132375024	974	975	975	974	1190
299	20240704	135600	4131215920	975	975	975	974	4218
300	20240704	135500	4127104020	975	977	977	975	11194
301	20240704	135400	4116169196	978	978	979	978	11442
302	20240704	135300	4104976204	978	977	978	977	24965
303	20240704	135200	4080585385	977	975	978	975	3218
304	20240704	135100	4077441413	975	977	977	975	10565
305	20240704	135000	4067135461	977	977	977	976	2518
306	20240704	134900	4064676865	978	976	978	976	1070
307	20240704	134800	4063631480	977	979	979	977	430
308	20240704	134700	4063211326	980	975	980	975	14057
309	20240704	134600	4049481087	975	975	975	974	2109
310	20240704	134500	4047426340	974	975	975	974	2320
311	20240704	134400	4045165140	975	975	975	975	4242
312	20240704	134300	4041029190	974	976	976	974	13112
313	20240704	134200	4028244732	976	976	976	975	735
314	20240704	134100	4027527407	977	976	977	976	811
315	20240704	134000	4026735834	976	975	977	975	1163
316	20240704	133900	4025600858	976	976	976	975	1153
317	20240704	133800	4024475730	976	976	976	976	2577
318	20240704	133700	4021960578	976	974	976	974	3493
319	20240704	133600	4018558157	974	976	977	974	15353
320	20240704	133500	4003588011	976	976	976	976	291
321	20240704	133400	4003303995	976	976	976	975	3095
322	20240704	133300	4000285305	976	975	976	975	2628
323	20240704	133200	3997722736	976	976	976	975	4754
324	20240704	133100	3993086176	976	976	976	975	798
325	20240704	133000	3992307729	976	975	976	975	3267
326	20240704	132900	3989122215	975	973	975	973	4493
327	20240704	132800	3984746943	973	972	973	971	3097
328	20240704	132700	3981734639	973	970	973	970	264
329	20240704	132600	3981478248	969	971	973	969	90729
330	20240704	132500	3893480065	970	972	972	970	23673
331	20240704	132400	3870495768	971	973	973	971	7288
332	20240704	132300	3863416558	973	972	973	972	5442
333	20240704	132200	3858126432	973	973	973	972	3365
334	20240704	132100	3854855083	973	972	973	971	21625
335	20240704	132000	3833843020	973	974	974	972	3271
336	20240704	131900	3830660327	973	974	974	973	921
337	20240704	131800	3829763277	974	973	974	972	3981
338	20240704	131700	3825889883	974	974	974	974	128
339	20240704	131600	3825765211	973	973	973	973	2807
340	20240704	131500	3823034000	974	974	974	972	2200
341	20240704	131400	3820893578	974	974	974	973	2693
342	20240704	131300	3818272296	974	975	975	974	7572
343	20240704	131200	3810892312	975	975	975	974	789
344	20240704	131100	3810123537	975	973	975	973	2136
345	20240704	131000	3808044612	973	973	973	972	7279
346	20240704	130900	3800966396	974	975	975	974	2131
347	20240704	130800	3798889802	975	973	975	973	1813
348	20240704	130700	3797122547	972	975	975	972	2645
349	20240704	130600	3794549395	973	974	974	973	9066
350	20240704	130500	3785722942	973	973	974	972	10472
351	20240704	130400	3775535392	973	972	974	972	1828
352	20240704	130300	3773757257	973	973	975	973	6439
353	20240704	130200	3767488644	975	973	975	973	246
354	20240704	130100	3767249048	975	972	975	972	26026
355	20240704	130000	3741918550	972	974	974	972	40258
356	20240704	125900	3702775538	973	972	974	972	13814
357	20240704	125800	3689322610	972	974	974	972	1966
358	20240704	125700	3687411078	975	972	975	972	2778
359	20240704	125600	3684710851	972	972	974	971	5445
360	20240704	125500	3679418171	972	975	975	971	1252
361	20240704	125400	3678201338	973	973	975	971	9483
362	20240704	125300	3668979519	975	973	975	972	12075
363	20240704	125200	3657232261	975	973	975	973	141
364	20240704	125100	3657094978	974	975	975	973	515
365	20240704	125000	3656593209	975	972	975	972	2016
366	20240704	124900	3654632571	971	973	975	971	16669
367	20240704	124800	3638442005	973	975	975	972	4562
368	20240704	124700	3634005840	975	975	975	974	736
369	20240704	124600	3633288344	976	974	976	972	15501
370	20240704	124500	3618211971	974	975	976	974	7244
371	20240704	124400	3611149071	974	975	975	974	702
372	20240704	124300	3610465022	974	973	974	971	58536
373	20240704	124200	3553547752	972	973	974	972	9905
374	20240704	124100	3543913779	973	974	974	972	26789
375	20240704	124000	3517863147	973	975	977	973	30267
376	20240704	123900	3488405373	975	976	977	975	22712
377	20240704	123800	3466230583	976	975	977	975	1082
378	20240704	123700	3465173472	977	977	977	977	140
379	20240704	123600	3465036692	977	975	977	975	7050
380	20240704	123500	3458158039	975	975	975	974	3200
381	20240704	123400	3455040339	974	974	975	974	1286
382	20240704	123300	3453787597	974	976	976	974	6395
383	20240704	123200	3447551509	974	976	976	974	10305
384	20240704	123100	3437511694	976	976	976	975	302
385	20240704	123000	3437217042	975	974	975	974	6275
386	20240704	122900	3431101085	974	975	975	974	5562
387	20240704	122800	3425683417	975	975	975	974	2463
388	20240704	122700	3423282592	975	976	976	974	11623
389	20240704	122600	3411949791	976	976	976	975	9515
390	20240704	122500	3402672419	976	976	976	975	8297
391	20240704	122400	3394580092	975	977	977	975	16286
392	20240704	122300	3378695100	977	977	977	975	6703
393	20240704	122200	3372155122	977	977	977	975	13650
394	20240704	122100	3358830601	977	978	978	976	7510
395	20240704	122000	3351493007	980	977	980	977	2661
396	20240704	121900	3348889964	977	977	977	976	5758
397	20240704	121800	3343269904	976	977	978	976	7917
398	20240704	121700	3335538352	977	977	977	977	3554
399	20240704	121600	3332066094	977	979	981	977	52714
400	20240704	121500	3280524216	980	980	980	980	1022
401	20240704	121400	3279522656	980	981	981	980	1359
402	20240704	121300	3278190835	980	980	980	979	7202
403	20240704	121200	3271136858	980	980	981	980	744
404	20240704	121100	3270407671	980	980	980	980	5515
405	20240704	121000	3265002971	981	981	982	979	21219
406	20240704	120900	3244208976	981	979	981	979	4049
407	20240704	120800	3240244837	979	979	979	979	1585
408	20240704	120700	3238693122	979	980	980	979	582
409	20240704	120600	3238123290	980	981	981	980	281
410	20240704	120500	3237847894	980	980	980	979	789
411	20240704	120400	3237075187	979	980	980	979	12552
412	20240704	120300	3224786759	979	979	980	979	6069
413	20240704	120200	3218845167	979	980	981	979	3452
414	20240704	120100	3215462751	981	980	981	980	942
415	20240704	120000	3214539505	980	979	980	979	79
416	20240704	115900	3214462159	979	981	981	979	18
417	20240704	115800	3214444507	981	980	981	978	6721
418	20240704	115700	3207860220	978	979	980	978	6407
419	20240704	115600	3201592287	978	979	979	978	3420
420	20240704	115500	3198244688	979	979	979	978	3096
421	20240704	115400	3195215204	979	977	979	977	14250
422	20240704	115300	3181270781	978	978	978	978	7894
423	20240704	115200	3173550449	978	980	980	978	35843
424	20240704	115100	3138473405	979	980	981	979	4542
425	20240704	115000	3134020298	980	979	981	979	4768
426	20240704	114900	3129352234	979	981	981	979	2170
427	20240704	114800	3127226004	980	982	982	980	63905
428	20240704	114700	3064590938	982	981	982	981	1005
429	20240704	114600	3063605011	980	981	981	980	5967
430	20240704	114500	3057755847	980	981	981	980	17296
431	20240704	114400	3040788581	981	984	984	981	2840
432	20240704	114300	3037999420	984	984	984	982	696
433	20240704	114200	3037315860	984	982	984	982	888
434	20240704	114100	3036442674	982	984	984	982	6438
435	20240704	114000	3030120212	984	982	984	982	11075
436	20240704	113900	3019224816	984	982	984	981	13034
437	20240704	113800	3006437444	982	985	985	982	10971
438	20240704	113700	2995661405	983	984	984	983	6949
439	20240704	113600	2988829969	984	984	984	984	1070
440	20240704	113500	2987777089	984	985	985	984	5731
441	20240704	113400	2982132954	985	985	985	985	2364
442	20240704	113300	2979804414	982	984	985	982	709
443	20240704	113200	2979107023	985	984	985	982	34836
444	20240704	113100	2944895365	984	983	985	983	3656
445	20240704	113000	2941301221	983	983	983	982	5995
446	20240704	112900	2935412129	983	985	985	982	10298
447	20240704	112800	2925295968	985	982	985	982	3541
448	20240704	112700	2921815900	983	983	983	982	3560
449	20240704	112600	2918316761	983	983	985	982	21231
450	20240704	112500	2897449506	983	984	984	983	6571
451	20240704	112400	2890988544	984	984	984	983	3662
452	20240704	112300	2887385824	984	984	984	984	193
453	20240704	112200	2887195912	984	985	985	983	4322
454	20240704	112100	2882944089	985	986	986	983	14373
455	20240704	112000	2868795347	986	985	986	985	2949
456	20240704	111900	2865887912	985	986	986	985	1076
457	20240704	111800	2864826988	986	985	986	985	327
458	20240704	111700	2864504766	984	985	985	984	6892
459	20240704	111600	2857722002	985	986	986	984	18243
460	20240704	111500	2839751435	986	985	987	985	1986
461	20240704	111400	2837795020	987	985	987	985	8559
462	20240704	111300	2829359046	985	986	986	985	907
463	20240704	111200	2828464745	986	987	987	985	1629
464	20240704	111100	2826859976	985	986	987	985	23242
465	20240704	111000	2803948847	987	987	987	986	7964
466	20240704	110900	2796088489	987	988	988	987	8106
467	20240704	110800	2788081392	988	989	989	986	23666
468	20240704	110700	2764729528	988	988	991	988	1155
469	20240704	110600	2763588385	988	992	992	988	5786
470	20240704	110500	2757870525	992	990	992	988	576
471	20240704	110400	2757299157	990	988	992	987	25896
472	20240704	110300	2731702639	988	990	990	988	2804
473	20240704	110200	2728931699	988	990	990	988	6646
474	20240704	110100	2722358461	989	987	989	987	3317
475	20240704	110000	2719081358	989	988	989	986	2758
476	20240704	105900	2716357100	987	989	990	987	21537
477	20240704	105800	2695098403	988	989	989	988	8836
478	20240704	105700	2686368314	987	988	989	987	4817
479	20240704	105600	2681610248	989	988	989	988	4683
480	20240704	105500	2676983434	988	989	989	987	10760
481	20240704	105400	2666353581	989	988	990	988	7593
482	20240704	105300	2658839296	988	989	989	987	15062
483	20240704	105200	2643958259	989	989	990	989	1332
484	20240704	105100	2642640886	989	990	990	989	4414
485	20240704	105000	2638274405	990	989	990	989	1538
486	20240704	104900	2636752735	989	989	990	989	2993
487	20240704	104800	2633791887	990	990	990	989	9422
488	20240704	104700	2624473328	989	989	990	989	5190
489	20240704	104600	2619339481	990	990	991	989	12614
490	20240704	104500	2606861144	990	995	995	988	84575
491	20240704	104400	2523033025	996	995	996	995	4512
492	20240704	104300	2518540516	995	995	995	994	2812
493	20240704	104200	2515743136	995	994	995	994	3179
494	20240704	104100	2512583064	994	993	995	993	2699
495	20240704	104000	2509899628	993	998	998	993	42558
496	20240704	103900	2467542507	998	998	999	998	5598
497	20240704	103800	2461953857	999	998	999	998	1310
498	20240704	103700	2460646474	997	996	997	996	10581
499	20240704	103600	2450106804	996	996	997	995	5278
500	20240704	103500	2444853875	996	997	997	995	11501
501	20240704	103400	2433408789	997	995	997	995	13617
502	20240704	103300	2419858449	997	999	999	995	31689
503	20240704	103200	2388274045	999	997	1000	997	6478
504	20240704	103100	2381810980	997	998	999	997	5875
505	20240704	103000	2375951500	998	1000	1000	998	6370
506	20240704	102900	2369592911	1000	999	1002	999	6860
507	20240704	102800	2362733001	999	1000	1000	999	191
508	20240704	102700	2362542081	999	1000	1000	999	2165
509	20240704	102600	2360377798	999	999	1000	998	8176
510	20240704	102500	2352210346	999	999	1000	999	4753
511	20240704	102400	2347461304	999	999	1000	999	1790
512	20240704	102300	2345672144	1000	999	1001	998	25927
513	20240704	102200	2319753573	999	1000	1000	999	2821
514	20240704	102100	2316933280	1000	1000	1000	999	1346
515	20240704	102000	2315587990	999	997	1001	996	21635
516	20240704	101900	2293977476	997	998	998	996	3900
517	20240704	101800	2290089374	995	995	998	995	17122
518	20240704	101700	2273044779	995	995	995	992	26895
519	20240704	101600	2246332202	994	999	999	994	33677
520	20240704	101500	2212762448	999	998	999	998	2970
521	20240704	101400	2209797879	998	1000	1000	998	17206
522	20240704	101300	2192610053	1000	1002	1002	1000	10045
523	20240704	101200	2182555582	1003	998	1003	998	35578
524	20240704	101100	2146959468	998	999	1000	998	899
525	20240704	101000	2146061608	1000	1002	1002	999	17646
526	20240704	100900	2128395760	1002	995	1002	994	92163
527	20240704	100800	2036575847	995	997	998	993	31733
528	20240704	100700	2004983174	998	998	1000	996	39058
529	20240704	100600	1966016026	997	1005	1005	996	39849
530	20240704	100500	1926210545	1001	1007	1012	1001	96479
531	20240704	100400	1828978859	1007	1005	1009	1004	79169
532	20240704	100300	1749267244	1004	1000	1005	1000	51353
533	20240704	100200	1697741109	1000	999	1000	997	33699
534	20240704	100100	1664078233	1000	1003	1003	1000	24409
535	20240704	100000	1639619281	1003	1000	1003	999	43994
536	20240704	095900	1595568547	999	1001	1001	998	28040
537	20240704	095800	1567553417	999	996	1001	995	74104
538	20240704	095700	1493535840	995	991	995	990	14271
539	20240704	095600	1479356677	991	993	994	991	6877
540	20240704	095500	1472535645	993	993	993	992	11716
541	20240704	095400	1460904928	993	990	994	990	17100
542	20240704	095300	1443953068	990	989	990	987	39479
543	20240704	095200	1404916101	989	989	990	988	5054
544	20240704	095100	1399918873	989	988	989	987	2440
545	20240704	095000	1397508104	988	989	989	988	2204
546	20240704	094900	1395329328	988	987	989	987	3140
547	20240704	094800	1392227426	987	989	989	985	17144
548	20240704	094700	1375322514	989	990	992	989	6380
549	20240704	094600	1369010028	990	992	993	988	4476
550	20240704	094500	1364575602	993	992	997	990	19214
551	20240704	094400	1345461357	992	991	992	990	2591
552	20240704	094300	1342891567	991	989	991	988	8801
553	20240704	094200	1334181910	990	988	990	988	20224
554	20240704	094100	1314195800	988	984	989	984	39092
555	20240704	094000	1275598143	986	985	986	983	32956
556	20240704	093900	1243135449	983	984	985	983	10258
557	20240704	093800	1233037166	984	985	985	984	13771
558	20240704	093700	1219482105	985	985	986	984	10372
559	20240704	093600	1209267715	985	985	986	983	42335
560	20240704	093500	1167584199	986	986	987	984	1087
561	20240704	093400	1166513183	986	986	986	983	6753
562	20240704	093300	1159864875	985	981	986	981	16058
563	20240704	093200	1144066647	981	984	984	981	21126
564	20240704	093100	1123336578	984	985	985	984	2212
565	20240704	093000	1121158136	985	981	985	981	9834
566	20240704	092900	1111490219	982	980	982	980	4682
567	20240704	092800	1106900418	980	982	982	980	22562
568	20240704	092700	1084777965	982	986	986	980	12259
569	20240704	092600	1072753880	983	980	983	979	23386
570	20240704	092500	1049822065	980	982	982	980	43203
571	20240704	092400	1007467331	983	983	987	982	12725
572	20240704	092300	994955471	983	980	984	979	36841
573	20240704	092200	958817892	980	985	987	980	98564
574	20240704	092100	862085806	987	988	992	985	59872
575	20240704	092000	803054356	988	991	992	987	61770
576	20240704	091900	742013340	991	993	994	990	13706
577	20240704	091800	728426049	993	996	1000	993	47351
578	20240704	091700	681324251	997	1000	1004	995	60447
579	20240704	091600	620973002	999	998	1004	998	39936
580	20240704	091500	580980518	997	991	997	991	17833
581	20240704	091400	563235594	991	991	993	988	21770
582	20240704	091300	541656359	991	994	994	991	20710
583	20240704	091200	521120024	994	990	995	990	19373
584	20240704	091100	501904364	989	995	995	989	15711
585	20240704	091000	486316065	995	990	995	985	65223
586	20240704	090900	421847702	990	994	994	989	32685
587	20240704	090800	389458693	995	995	995	993	16494
588	20240704	090700	373063609	995	997	1000	995	24616
589	20240704	090600	348531687	998	1004	1004	998	51231
590	20240704	090500	297268534	1003	998	1003	997	40955
591	20240704	090400	256304138	998	998	1000	997	16680
592	20240704	090300	239655826	999	995	1001	992	29549
593	20240704	090200	210171928	995	990	995	987	58954
594	20240704	090100	151764949	993	998	998	989	70158
595	20240704	090000	82242502	993	997	998	991	77723