KissMeData/008970/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185300	3867907019	974	974	974	974	70596
3	20240705	185200	3867907019	974	974	974	974	0
4	20240705	185100	3867907019	974	974	974	974	0
5	20240705	185000	3867907019	974	974	974	974	0
6	20240705	184900	3867907019	974	974	974	974	0
7	20240705	184800	3867907019	974	974	974	974	0
8	20240705	184700	3867907019	974	974	974	974	0
9	20240705	184600	3867907019	974	974	974	974	0
10	20240705	184500	3867907019	974	974	974	974	0
11	20240705	184400	3867907019	974	974	974	974	0
12	20240705	184300	3867907019	974	974	974	974	0
13	20240705	184200	3867907019	974	974	974	974	0
14	20240705	184100	3867907019	974	974	974	974	0
15	20240705	184000	3867907019	974	974	974	974	0
16	20240705	183900	3867907019	974	974	974	974	0
17	20240705	183800	3867907019	974	974	974	974	0
18	20240705	183700	3867907019	974	974	974	974	0
19	20240705	183600	3867907019	974	974	974	974	0
20	20240705	183500	3867907019	974	974	974	974	0
21	20240705	183400	3867907019	974	974	974	974	0
22	20240705	183300	3867907019	974	974	974	974	0
23	20240705	183200	3867907019	974	974	974	974	0
24	20240705	183100	3867907019	974	974	974	974	0
25	20240705	183000	3867907019	974	974	974	974	0
26	20240705	182900	3867907019	974	974	974	974	0
27	20240705	182800	3867907019	974	974	974	974	0
28	20240705	182700	3867907019	974	974	974	974	0
29	20240705	182600	3867907019	974	974	974	974	0
30	20240705	182500	3867907019	974	974	974	974	0
31	20240705	182400	3867907019	974	974	974	974	0
32	20240705	182300	3867907019	974	974	974	974	70596
33	20240705	182200	3867907019	974	974	974	974	0
34	20240705	182100	3867907019	974	974	974	974	0
35	20240705	182000	3867907019	974	974	974	974	0
36	20240705	181900	3867907019	974	974	974	974	0
37	20240705	181800	3867907019	974	974	974	974	0
38	20240705	181700	3867907019	974	974	974	974	0
39	20240705	181600	3867907019	974	974	974	974	0
40	20240705	181500	3867907019	974	974	974	974	0
41	20240705	181400	3867907019	974	974	974	974	0
42	20240705	181300	3867907019	974	974	974	974	0
43	20240705	181200	3867907019	974	974	974	974	0
44	20240705	181100	3867907019	974	974	974	974	0
45	20240705	181000	3867907019	974	974	974	974	0
46	20240705	180900	3867907019	974	974	974	974	0
47	20240705	180800	3867907019	974	974	974	974	0
48	20240705	180700	3867907019	974	974	974	974	0
49	20240705	180600	3867907019	974	974	974	974	0
50	20240705	180500	3867907019	974	974	974	974	0
51	20240705	180400	3867907019	974	974	974	974	0
52	20240705	180300	3867907019	974	974	974	974	0
53	20240705	180200	3867907019	974	974	974	974	0
54	20240705	180100	3867907019	974	974	974	974	0
55	20240705	180000	3867907019	974	974	974	974	0
56	20240705	175900	3867907019	974	974	974	974	0
57	20240705	175800	3867907019	974	974	974	974	0
58	20240705	175700	3867907019	974	974	974	974	0
59	20240705	175600	3867907019	974	974	974	974	0
60	20240705	175500	3867907019	974	974	974	974	0
61	20240705	175400	3867907019	974	974	974	974	0
62	20240705	175300	3867907019	974	974	974	974	70596
63	20240705	175200	3867907019	974	974	974	974	0
64	20240705	175100	3867907019	974	974	974	974	0
65	20240705	175000	3867907019	974	974	974	974	0
66	20240705	174900	3867907019	974	974	974	974	0
67	20240705	174800	3867907019	974	974	974	974	0
68	20240705	174700	3867907019	974	974	974	974	0
69	20240705	174600	3867907019	974	974	974	974	0
70	20240705	174500	3867907019	974	974	974	974	0
71	20240705	174400	3867907019	974	974	974	974	0
72	20240705	174300	3867907019	974	974	974	974	0
73	20240705	174200	3867907019	974	974	974	974	0
74	20240705	174100	3867907019	974	974	974	974	0
75	20240705	174000	3867907019	974	974	974	974	0
76	20240705	173900	3867907019	974	974	974	974	0
77	20240705	173800	3867907019	974	974	974	974	0
78	20240705	173700	3867907019	974	974	974	974	0
79	20240705	173600	3867907019	974	974	974	974	0
80	20240705	173500	3867907019	974	974	974	974	0
81	20240705	173400	3867907019	974	974	974	974	0
82	20240705	173300	3867907019	974	974	974	974	0
83	20240705	173200	3867907019	974	974	974	974	0
84	20240705	173100	3867907019	974	974	974	974	0
85	20240705	173000	3867907019	974	974	974	974	0
86	20240705	172900	3867907019	974	974	974	974	0
87	20240705	172800	3867907019	974	974	974	974	0
88	20240705	172700	3867907019	974	974	974	974	0
89	20240705	172600	3867907019	974	974	974	974	0
90	20240705	172500	3867907019	974	974	974	974	0
91	20240705	172400	3867907019	974	974	974	974	0
92	20240705	172300	3867907019	974	974	974	974	70596
93	20240705	172200	3867907019	974	974	974	974	0
94	20240705	172100	3867907019	974	974	974	974	0
95	20240705	172000	3867907019	974	974	974	974	0
96	20240705	171900	3867907019	974	974	974	974	0
97	20240705	171800	3867907019	974	974	974	974	0
98	20240705	171700	3867907019	974	974	974	974	0
99	20240705	171600	3867907019	974	974	974	974	0
100	20240705	171500	3867907019	974	974	974	974	0
101	20240705	171400	3867907019	974	974	974	974	0
102	20240705	171300	3867907019	974	974	974	974	0
103	20240705	171200	3867907019	974	974	974	974	0
104	20240705	171100	3867907019	974	974	974	974	0
105	20240705	171000	3867907019	974	974	974	974	0
106	20240705	170900	3867907019	974	974	974	974	0
107	20240705	170800	3867907019	974	974	974	974	0
108	20240705	170700	3867907019	974	974	974	974	0
109	20240705	170600	3867907019	974	974	974	974	0
110	20240705	170500	3867907019	974	974	974	974	0
111	20240705	170400	3867907019	974	974	974	974	0
112	20240705	170300	3867907019	974	974	974	974	0
113	20240705	170200	3867907019	974	974	974	974	0
114	20240705	170100	3867907019	974	974	974	974	0
115	20240705	170000	3867907019	974	974	974	974	0
116	20240705	165900	3867907019	974	974	974	974	0
117	20240705	165800	3867907019	974	974	974	974	0
118	20240705	165700	3867907019	974	974	974	974	0
119	20240705	165600	3867907019	974	974	974	974	0
120	20240705	165500	3867907019	974	974	974	974	0
121	20240705	165400	3867907019	974	974	974	974	0
122	20240705	165300	3867907019	974	974	974	974	70596
123	20240705	165200	3867907019	974	974	974	974	0
124	20240705	165100	3867907019	974	974	974	974	0
125	20240705	165000	3867907019	974	974	974	974	0
126	20240705	164900	3867907019	974	974	974	974	0
127	20240705	164800	3867907019	974	974	974	974	0
128	20240705	164700	3867907019	974	974	974	974	0
129	20240705	164600	3867907019	974	974	974	974	0
130	20240705	164500	3867907019	974	974	974	974	0
131	20240705	164400	3867907019	974	974	974	974	0
132	20240705	164300	3867907019	974	974	974	974	0
133	20240705	164200	3867907019	974	974	974	974	0
134	20240705	164100	3867907019	974	974	974	974	0
135	20240705	164000	3867907019	974	974	974	974	0
136	20240705	163900	3867907019	974	974	974	974	0
137	20240705	163800	3867907019	974	974	974	974	0
138	20240705	163700	3867907019	974	974	974	974	0
139	20240705	163600	3867907019	974	974	974	974	0
140	20240705	163500	3867907019	974	974	974	974	0
141	20240705	163400	3867907019	974	974	974	974	0
142	20240705	163300	3867907019	974	974	974	974	0
143	20240705	163200	3867907019	974	974	974	974	0
144	20240705	163100	3867907019	974	974	974	974	0
145	20240705	163000	3867907019	974	974	974	974	0
146	20240705	162900	3867907019	974	974	974	974	0
147	20240705	162800	3867907019	974	974	974	974	0
148	20240705	162700	3867907019	974	974	974	974	0
149	20240705	162600	3867907019	974	974	974	974	0
150	20240705	162500	3867907019	974	974	974	974	0
151	20240705	162400	3867907019	974	974	974	974	0
152	20240705	162300	3867907019	974	974	974	974	70596
153	20240705	162200	3867907019	974	974	974	974	0
154	20240705	162100	3867907019	974	974	974	974	0
155	20240705	162000	3867907019	974	974	974	974	0
156	20240705	161900	3867907019	974	974	974	974	0
157	20240705	161800	3867907019	974	974	974	974	0
158	20240705	161700	3867907019	974	974	974	974	0
159	20240705	161600	3867907019	974	974	974	974	0
160	20240705	161500	3867907019	974	974	974	974	0
161	20240705	161400	3867907019	974	974	974	974	0
162	20240705	161300	3867907019	974	974	974	974	0
163	20240705	161200	3867907019	974	974	974	974	0
164	20240705	161100	3867907019	974	974	974	974	0
165	20240705	161000	3867907019	974	974	974	974	0
166	20240705	160900	3867907019	974	974	974	974	0
167	20240705	160800	3867907019	974	974	974	974	0
168	20240705	160700	3867907019	974	974	974	974	0
169	20240705	160600	3867907019	974	974	974	974	0
170	20240705	160500	3867907019	974	974	974	974	0
171	20240705	160400	3867907019	974	974	974	974	0
172	20240705	160300	3867907019	974	974	974	974	0
173	20240705	160200	3867907019	974	974	974	974	0
174	20240705	160100	3867907019	974	974	974	974	0
175	20240705	160000	3867907019	974	974	974	974	0
176	20240705	155900	3867907019	974	974	974	974	0
177	20240705	155800	3867907019	974	974	974	974	0
178	20240705	155700	3867907019	974	974	974	974	0
179	20240705	155600	3867907019	974	974	974	974	0
180	20240705	155500	3867907019	974	974	974	974	0
181	20240705	155400	3867907019	974	974	974	974	0
182	20240705	155300	3867907019	974	974	974	974	70596
183	20240705	155200	3867907019	974	974	974	974	0
184	20240705	155100	3867907019	974	974	974	974	0
185	20240705	155000	3867907019	974	974	974	974	0
186	20240705	154900	3867907019	974	974	974	974	0
187	20240705	154800	3867907019	974	974	974	974	0
188	20240705	154700	3867907019	974	974	974	974	0
189	20240705	154600	3867907019	974	974	974	974	0
190	20240705	154500	3867907019	974	974	974	974	0
191	20240705	154400	3867907019	974	974	974	974	0
192	20240705	154300	3867907019	974	974	974	974	0
193	20240705	154200	3867907019	974	974	974	974	0
194	20240705	154100	3867907019	974	974	974	974	0
195	20240705	154000	3867907019	974	974	974	974	0
196	20240705	153900	3867907019	974	974	974	974	0
197	20240705	153800	3867907019	974	974	974	974	0
198	20240705	153700	3867907019	974	974	974	974	0
199	20240705	153600	3867907019	974	974	974	974	0
200	20240705	153500	3867907019	974	974	974	974	0
201	20240705	153400	3867907019	974	974	974	974	0
202	20240705	153300	3867907019	974	974	974	974	0
203	20240705	153200	3867907019	974	974	974	974	0
204	20240705	153100	3867907019	974	974	974	974	0
205	20240705	153000	3867907019	974	974	974	974	70596
206	20240705	152900	3799146515	974	974	974	974	0
207	20240705	152800	3799146515	974	974	974	974	0
208	20240705	152700	3799146515	974	974	974	974	0
209	20240705	152600	3799146515	974	974	974	974	0
210	20240705	152500	3799146515	974	974	974	974	0
211	20240705	152400	3799146515	974	974	974	974	0
212	20240705	152300	3799146515	974	974	974	974	0
213	20240705	152200	3799146515	974	974	974	974	0
214	20240705	152100	3799146515	974	974	974	974	0
215	20240705	152000	3799146515	974	974	974	974	0
216	20240705	151900	3799146515	974	974	974	972	15654
217	20240705	151800	3783910927	973	975	975	972	23926
218	20240705	151700	3760605276	974	974	975	974	1320
219	20240705	151600	3759319059	974	975	975	974	11227
220	20240705	151500	3748383761	974	975	975	974	3271
221	20240705	151400	3745197394	975	974	975	973	2578
222	20240705	151300	3742685263	974	975	975	973	1901
223	20240705	151200	3740835002	974	973	975	972	8840
224	20240705	151100	3732229410	974	975	975	974	2817
225	20240705	151000	3729484497	976	974	976	972	9487
226	20240705	150900	3720233137	974	974	976	973	13406
227	20240705	150800	3707161177	975	974	976	973	3732
228	20240705	150700	3703524952	972	977	978	971	83538
229	20240705	150600	3622137990	977	977	978	976	2508
230	20240705	150500	3619688555	976	977	979	976	10520
231	20240705	150400	3609401678	978	975	978	975	22001
232	20240705	150300	3587935418	976	976	976	975	17146
233	20240705	150200	3571207291	976	977	977	976	1785
234	20240705	150100	3569464829	977	977	978	976	13362
235	20240705	150000	3556409159	977	978	978	977	9425
236	20240705	145900	3547200361	978	977	978	977	5240
237	20240705	145800	3542077813	980	977	980	977	25903
238	20240705	145700	3516735724	977	977	977	976	8770
239	20240705	145600	3508169434	977	978	978	977	20016
240	20240705	145500	3488607758	978	980	980	978	19559
241	20240705	145400	3469464396	980	983	983	979	19307
242	20240705	145300	3450536781	983	986	987	982	37989
243	20240705	145200	3413153715	987	982	987	981	131968
244	20240705	145100	3283249230	982	982	983	981	55683
245	20240705	145000	3228553319	982	978	982	978	69750
246	20240705	144900	3160178895	979	978	979	977	8664
247	20240705	144800	3151704082	978	975	979	975	44447
248	20240705	144700	3108287134	975	975	977	974	11691
249	20240705	144600	3096886671	976	975	976	975	6962
250	20240705	144500	3090093244	975	975	976	974	16959
251	20240705	144400	3073564405	976	974	976	974	21498
252	20240705	144300	3052602495	975	975	975	972	3220
253	20240705	144200	3049464718	975	974	975	973	8347
254	20240705	144100	3041342157	974	973	974	972	9962
255	20240705	144000	3031648178	973	973	973	972	684
256	20240705	143900	3030982696	972	970	972	970	10284
257	20240705	143800	3020990648	972	973	973	970	17161
258	20240705	143700	3004333010	973	973	974	972	4505
259	20240705	143600	2999951993	974	973	974	972	5254
260	20240705	143500	2994843112	975	973	975	973	3877
261	20240705	143400	2991069064	973	973	973	972	4783
262	20240705	143300	2986419663	972	976	976	972	15665
263	20240705	143200	2971157804	977	977	977	975	7130
264	20240705	143100	2964201770	978	976	980	975	4508
265	20240705	143000	2959789375	980	972	980	972	97998
266	20240705	142900	2863980622	974	974	974	972	11306
267	20240705	142800	2852981676	974	973	975	972	7964
268	20240705	142700	2845223091	973	973	975	973	12553
269	20240705	142600	2833004696	972	972	972	972	6541
270	20240705	142500	2826646844	973	971	973	971	7177
271	20240705	142400	2819677362	971	972	972	971	22606
272	20240705	142300	2797721803	972	973	973	972	14681
273	20240705	142200	2783450509	973	966	973	964	44888
274	20240705	142100	2739954890	963	966	966	963	2699
275	20240705	142000	2737349137	966	964	966	964	11376
276	20240705	141900	2726364233	964	964	964	963	61
277	20240705	141800	2726305439	963	962	963	961	2417
278	20240705	141700	2723980813	962	966	966	962	8882
279	20240705	141600	2715431140	966	963	966	963	1070
280	20240705	141500	2714397754	963	964	964	963	2591
281	20240705	141400	2711900041	964	965	965	963	5689
282	20240705	141300	2706416742	965	964	966	964	1494
283	20240705	141200	2704974803	964	965	965	964	2579
284	20240705	141100	2702487079	966	966	967	965	2888
285	20240705	141000	2699696772	966	964	966	964	455
286	20240705	140900	2699258112	964	964	966	964	2072
287	20240705	140800	2697258702	964	966	966	963	7129
288	20240705	140700	2690379059	966	965	966	965	4230
289	20240705	140600	2686296993	965	963	965	963	10320
290	20240705	140500	2676349320	963	963	963	962	1088
291	20240705	140400	2675302352	963	963	963	963	922
292	20240705	140300	2674414466	963	963	963	963	4078
293	20240705	140200	2670487352	963	962	963	962	111
294	20240705	140100	2670380559	964	964	964	961	22829
295	20240705	140000	2648428611	965	965	965	965	25
296	20240705	135900	2648404486	966	963	966	961	1506
297	20240705	135800	2646957027	962	967	968	961	40819
298	20240705	135700	2607671901	968	966	968	966	10522
299	20240705	135600	2597501549	967	967	968	967	6865
300	20240705	135500	2590861193	967	965	967	965	7595
301	20240705	135400	2583525091	962	962	965	962	17026
302	20240705	135300	2567135290	962	961	962	961	365
303	20240705	135200	2566784523	961	962	962	961	620
304	20240705	135100	2566188183	962	962	962	961	4472
305	20240705	135000	2561888872	962	962	962	961	11354
306	20240705	134900	2550966339	962	963	963	962	17607
307	20240705	134800	2534027358	963	963	963	962	1690
308	20240705	134700	2532400462	962	963	963	962	1641
309	20240705	134600	2530820186	963	962	963	962	524
310	20240705	134500	2530316010	963	964	964	963	1199
311	20240705	134400	2529161352	963	964	964	963	5345
312	20240705	134300	2524014116	963	963	964	963	3439
313	20240705	134200	2520702259	963	965	965	963	305
314	20240705	134100	2520407940	965	965	965	965	331
315	20240705	134000	2520088525	965	965	965	965	0
316	20240705	133900	2520088525	965	964	966	964	9201
317	20240705	133800	2511210010	964	964	964	962	3974
318	20240705	133700	2507380176	964	964	964	963	2471
319	20240705	133600	2505000594	965	964	965	964	854
320	20240705	133500	2504176499	963	962	963	962	4152
321	20240705	133400	2500178223	963	963	963	962	210
322	20240705	133300	2499976068	963	962	963	962	163
323	20240705	133200	2499819161	963	963	964	962	36357
324	20240705	133100	2464805096	963	963	963	963	168
325	20240705	133000	2464643312	962	962	962	962	5781
326	20240705	132900	2459081990	962	962	962	961	698
327	20240705	132800	2458410579	962	962	962	962	310
328	20240705	132700	2458112359	961	961	962	961	183
329	20240705	132600	2457936461	962	962	962	961	14307
330	20240705	132500	2444186136	961	961	962	961	2501
331	20240705	132400	2441781752	961	962	962	961	96
332	20240705	132300	2441689463	962	961	962	961	6217
333	20240705	132200	2435710492	961	962	962	961	14079
334	20240705	132100	2422176002	962	962	962	962	1505
335	20240705	132000	2420728192	963	963	963	962	2022
336	20240705	131900	2418783006	963	963	963	962	4391
337	20240705	131800	2414554513	962	962	963	962	1642
338	20240705	131700	2412974908	962	963	963	962	4252
339	20240705	131600	2408884368	963	963	963	962	870
340	20240705	131500	2408046561	963	964	964	963	655
341	20240705	131400	2407415696	964	963	964	963	190
342	20240705	131300	2407232659	963	961	963	961	3066
343	20240705	131200	2404283279	962	962	962	961	505
344	20240705	131100	2403797969	961	962	962	961	1720
345	20240705	131000	2402145046	961	961	962	961	4614
346	20240705	130900	2397710979	963	962	963	961	3671
347	20240705	130800	2394181700	963	962	963	961	410
348	20240705	130700	2393787658	961	963	963	961	5896
349	20240705	130600	2388112603	964	964	964	964	3216
350	20240705	130500	2385012379	964	963	964	963	2405
351	20240705	130400	2382695863	963	963	963	963	7649
352	20240705	130300	2375329876	962	963	963	962	1020
353	20240705	130200	2374348616	963	963	964	963	4515
354	20240705	130100	2370000339	963	964	964	963	33
355	20240705	130000	2369968530	964	964	964	963	4769
356	20240705	125900	2365374897	964	963	964	963	604
357	20240705	125800	2364793243	962	962	962	961	3938
358	20240705	125700	2361004927	962	962	962	961	2618
359	20240705	125600	2358488798	961	961	962	961	5329
360	20240705	125500	2353367626	962	962	962	962	52
361	20240705	125400	2353317602	962	962	962	961	3701
362	20240705	125300	2349760937	962	962	962	962	550
363	20240705	125200	2349231837	962	961	962	961	1232
364	20240705	125100	2348047353	961	962	962	961	3061
365	20240705	125000	2345103458	962	963	963	962	7381
366	20240705	124900	2338002775	963	963	963	963	66
367	20240705	124800	2337939217	964	962	964	962	7913
368	20240705	124700	2330322982	963	963	963	963	968
369	20240705	124600	2329390798	964	963	964	963	1985
370	20240705	124500	2327477391	964	964	964	964	3068
371	20240705	124400	2324519839	964	965	965	964	604
372	20240705	124300	2323937479	965	965	965	964	375
373	20240705	124200	2323575660	964	964	965	964	4889
374	20240705	124100	2318858480	964	965	965	964	6610
375	20240705	124000	2312479838	965	963	965	963	11783
376	20240705	123900	2301120855	964	964	964	963	2974
377	20240705	123800	2298254435	963	963	963	962	3802
378	20240705	123700	2294593118	962	961	962	960	6856
379	20240705	123600	2288007066	961	961	962	961	9221
380	20240705	123500	2279142682	961	961	962	961	17994
381	20240705	123400	2261849998	961	963	963	961	9732
382	20240705	123300	2252487483	963	963	963	961	5175
383	20240705	123200	2247509022	963	962	963	962	284
384	20240705	123100	2247235745	963	963	963	962	4645
385	20240705	123000	2242766529	963	963	963	961	9582
386	20240705	122900	2233545636	963	964	964	963	1629
387	20240705	122800	2231975281	964	964	964	962	10516
388	20240705	122700	2221838857	962	963	963	962	3066
389	20240705	122600	2218889364	964	963	965	962	5196
390	20240705	122500	2213889595	962	962	965	962	7432
391	20240705	122400	2206735722	962	963	965	962	13999
392	20240705	122300	2193265359	963	967	967	963	3787
393	20240705	122200	2189604944	965	967	967	962	16528
394	20240705	122100	2173673866	965	964	967	964	1076
395	20240705	122000	2172635590	964	965	965	963	15429
396	20240705	121900	2157758498	965	966	967	965	2433
397	20240705	121800	2155410060	966	965	966	965	1110
398	20240705	121700	2154338013	965	964	966	964	2026
399	20240705	121600	2152382111	966	966	966	963	6131
400	20240705	121500	2146465811	963	963	963	963	30
401	20240705	121400	2146436921	966	964	966	962	11023
402	20240705	121300	2135820210	963	965	965	963	9131
403	20240705	121200	2127025197	965	964	965	964	1587
404	20240705	121100	2125494566	965	964	965	964	218
405	20240705	121000	2125284197	963	964	964	963	4614
406	20240705	120900	2120838096	964	964	964	964	0
407	20240705	120800	2120838096	964	964	964	962	13239
408	20240705	120700	2108091350	964	964	964	963	4706
409	20240705	120600	2103556136	964	964	964	963	3159
410	20240705	120500	2100511065	963	963	964	963	5032
411	20240705	120400	2095664849	964	965	965	963	31226
412	20240705	120300	2065563819	965	966	966	964	3531
413	20240705	120200	2062158842	965	966	967	965	458
414	20240705	120100	2061716712	967	967	967	967	147
415	20240705	120000	2061574563	964	965	967	964	1283
416	20240705	115900	2060336966	965	965	965	965	1017
417	20240705	115800	2059355561	965	966	967	965	2094
418	20240705	115700	2057334364	965	967	967	965	2139
419	20240705	115600	2055268097	967	965	967	965	7197
420	20240705	115500	2048321098	965	967	967	965	376
421	20240705	115400	2047957540	967	965	967	965	1053
422	20240705	115300	2046941385	965	966	966	964	8130
423	20240705	115200	2039088868	964	965	965	964	3708
424	20240705	115100	2035514272	964	967	967	964	5368
425	20240705	115000	2030332632	966	968	968	965	25518
426	20240705	114900	2005694686	969	968	969	968	148
427	20240705	114800	2005551408	967	967	970	967	2103
428	20240705	114700	2003517501	967	969	969	967	17669
429	20240705	114600	1986409420	970	970	970	970	1400
430	20240705	114500	1985051420	970	970	970	970	1718
431	20240705	114400	1983384960	970	970	970	970	6959
432	20240705	114300	1976634730	970	970	970	969	3275
433	20240705	114200	1973458993	971	972	972	971	1230
434	20240705	114100	1972264656	971	973	973	970	7062
435	20240705	114000	1965403085	973	971	973	969	2041
436	20240705	113900	1963421536	971	972	972	971	1330
437	20240705	113800	1962129601	972	970	972	970	4874
438	20240705	113700	1957400892	970	969	970	969	31
439	20240705	113600	1957370843	968	968	968	967	4975
440	20240705	113500	1952557992	968	967	968	967	1994
441	20240705	113400	1950629694	967	968	968	967	8086
442	20240705	113300	1942809387	967	967	969	966	14611
443	20240705	113200	1928669762	967	968	969	967	6414
444	20240705	113100	1922465184	969	969	969	968	154
445	20240705	113000	1922316008	969	968	969	968	876
446	20240705	112900	1921468039	968	967	968	967	335
447	20240705	112800	1921143984	967	967	969	967	3068
448	20240705	112700	1918177224	967	967	968	967	3285
449	20240705	112600	1915000299	967	965	967	964	19225
450	20240705	112500	1896451402	964	969	969	964	33213
451	20240705	112400	1864363979	969	969	969	969	5839
452	20240705	112300	1858705988	969	970	970	968	6523
453	20240705	112200	1852384841	970	971	971	970	1249
454	20240705	112100	1851173284	970	970	970	970	1622
455	20240705	112000	1849599944	970	971	972	970	12884
456	20240705	111900	1837090104	972	972	972	971	450
457	20240705	111800	1836653004	972	974	974	972	4304
458	20240705	111700	1832468359	974	973	974	973	1403
459	20240705	111600	1831102696	974	973	974	973	2644
460	20240705	111500	1828530081	973	973	973	972	5020
461	20240705	111400	1823650638	973	972	973	972	8809
462	20240705	111300	1815087377	973	973	973	973	1490
463	20240705	111200	1813637607	973	972	973	972	998
464	20240705	111100	1812667479	972	972	972	972	207
465	20240705	111000	1812466275	971	970	972	970	5640
466	20240705	110900	1806990395	970	970	971	970	3317
467	20240705	110800	1803772472	971	971	971	968	12190
468	20240705	110700	1791959623	971	972	972	971	3468
469	20240705	110600	1788588809	973	973	973	973	158
470	20240705	110500	1788435075	973	973	973	973	1148
471	20240705	110400	1787318071	974	970	974	970	37936
472	20240705	110300	1750434037	969	971	971	969	122
473	20240705	110200	1750315698	971	971	971	971	3211
474	20240705	110100	1747197817	971	971	972	971	2972
475	20240705	110000	1744310434	971	970	971	970	1384
476	20240705	105900	1742967952	970	970	970	968	695
477	20240705	105800	1742294659	970	970	970	970	1770
478	20240705	105700	1740577759	970	970	970	970	417
479	20240705	105600	1740173269	970	970	971	970	11610
480	20240705	105500	1728911537	972	972	972	970	7238
481	20240705	105400	1721888951	972	970	972	970	6001
482	20240705	105300	1716056781	973	969	973	969	19851
483	20240705	105200	1696782720	969	968	969	968	46
484	20240705	105100	1696738154	968	969	969	968	2011
485	20240705	105000	1694789505	969	970	970	969	809
486	20240705	104900	1694004784	968	967	968	966	7464
487	20240705	104800	1686784520	967	967	967	965	2512
488	20240705	104700	1684358294	967	967	967	964	612
489	20240705	104600	1683767622	964	966	967	964	5281
490	20240705	104500	1678671550	966	967	967	966	429
491	20240705	104400	1678257115	965	966	966	965	7996
492	20240705	104300	1670539690	966	965	966	965	2339
493	20240705	104200	1668281240	968	966	968	965	5145
494	20240705	104100	1663310799	966	966	966	965	1756
495	20240705	104000	1661614718	965	966	967	965	12389
496	20240705	103900	1649655807	966	967	967	966	4788
497	20240705	103800	1645028311	967	968	968	967	181
498	20240705	103700	1644853267	968	967	970	967	1994
499	20240705	103600	1642923200	970	968	970	966	14803
500	20240705	103500	1628605036	967	969	969	966	4537
501	20240705	103400	1624212107	969	968	969	967	1643
502	20240705	103300	1622620147	969	966	969	965	2458
503	20240705	103200	1620244472	965	966	968	965	15763
504	20240705	103100	1605028358	966	966	967	965	22827
505	20240705	103000	1582978354	966	968	968	966	46546
506	20240705	102900	1537988346	968	969	971	967	10148
507	20240705	102800	1528162823	969	975	975	969	4851
508	20240705	102700	1523459757	975	971	975	971	14036
509	20240705	102600	1509779791	971	969	971	968	6317
510	20240705	102500	1503661425	968	968	969	968	1851
511	20240705	102400	1501869629	969	968	969	967	13786
512	20240705	102300	1488527206	967	971	973	967	29168
513	20240705	102200	1460267353	972	971	972	971	8836
514	20240705	102100	1451687192	971	972	974	971	2953
515	20240705	102000	1448816773	974	973	974	972	23644
516	20240705	101900	1425832742	973	972	973	972	10475
517	20240705	101800	1415650641	971	971	971	971	4245
518	20240705	101700	1411528746	971	971	971	970	2239
519	20240705	101600	1409356271	970	970	970	969	7864
520	20240705	101500	1401730891	970	969	970	969	2750
521	20240705	101400	1399066052	969	970	971	969	7803
522	20240705	101300	1391502819	971	972	972	971	6640
523	20240705	101200	1385055058	973	973	973	970	784
524	20240705	101100	1384293009	969	974	974	969	42455
525	20240705	101000	1343109795	974	974	975	972	923
526	20240705	100900	1342210733	975	971	976	971	11748
527	20240705	100800	1330776243	972	971	972	971	5955
528	20240705	100700	1324988388	971	971	973	970	6206
529	20240705	100600	1318963691	971	972	972	970	89106
530	20240705	100500	1232512924	972	972	972	971	14938
531	20240705	100400	1217993977	973	974	974	973	738
532	20240705	100300	1217275853	974	971	974	971	13190
533	20240705	100200	1204458273	971	975	975	971	31328
534	20240705	100100	1173985904	974	975	976	973	28672
535	20240705	100000	1146050964	976	976	976	976	6912
536	20240705	095900	1139304852	976	975	976	974	8436
537	20240705	095800	1131075879	975	977	977	975	7176
538	20240705	095700	1124070859	976	975	978	975	16000
539	20240705	095600	1108429979	974	975	976	973	2658
540	20240705	095500	1105839453	975	977	977	974	17296
541	20240705	095400	1088979222	977	976	978	975	12372
542	20240705	095300	1076892243	976	977	977	976	5538
543	20240705	095200	1071483331	977	975	977	975	3325
544	20240705	095100	1068238094	976	975	976	975	7840
545	20240705	095000	1060593828	974	975	975	974	7176
546	20240705	094900	1053597248	975	976	976	973	16489
547	20240705	094800	1037547131	976	974	976	973	4638
548	20240705	094700	1033029289	974	976	976	971	33282
549	20240705	094600	1000613687	975	979	979	975	13963
550	20240705	094500	986970559	979	977	979	976	49387
551	20240705	094400	938662806	977	979	979	977	43992
552	20240705	094300	895637130	979	976	979	976	13812
553	20240705	094200	882131331	978	978	978	978	2347
554	20240705	094100	879835965	979	978	979	976	32371
555	20240705	094000	848186008	978	979	979	977	7916
556	20240705	093900	840439430	979	977	979	977	14687
557	20240705	093800	826073593	977	978	978	977	8058
558	20240705	093700	818193965	977	978	979	977	5544
559	20240705	093600	812771418	979	978	979	976	12941
560	20240705	093500	800118498	978	977	978	976	16643
561	20240705	093400	783851832	977	978	978	976	16717
562	20240705	093300	767514027	978	977	979	977	11370
563	20240705	093200	756394908	977	979	979	976	15022
564	20240705	093100	741711570	978	973	978	973	14691
565	20240705	093000	727356375	973	973	976	973	31073
566	20240705	092900	697091838	973	976	976	972	22995
567	20240705	092800	674705546	975	977	979	975	12230
568	20240705	092700	662759897	976	978	979	975	21871
569	20240705	092600	641398779	978	979	980	978	25388
570	20240705	092500	616527361	980	976	982	976	61694
571	20240705	092400	556196543	975	973	976	973	24344
572	20240705	092300	532480675	973	970	973	970	7815
573	20240705	092200	524880599	970	970	970	968	20891
574	20240705	092100	504633932	970	967	970	966	30112
575	20240705	092000	475518407	967	966	968	966	9700
576	20240705	091900	466146962	966	969	969	965	15575
577	20240705	091800	451087648	970	973	973	968	3310
578	20240705	091700	447880772	973	970	975	967	14554
579	20240705	091600	433782317	970	971	971	969	13313
580	20240705	091500	420871194	971	968	971	968	15320
581	20240705	091400	406034349	968	968	970	967	27978
582	20240705	091300	378946552	967	971	972	967	11826
583	20240705	091200	367480629	971	973	974	970	7040
584	20240705	091100	360639231	972	974	976	966	80682
585	20240705	091000	282443180	976	975	977	974	13838
586	20240705	090900	268944860	975	975	977	975	18026
587	20240705	090800	251362826	976	975	978	971	3682
588	20240705	090700	247771304	978	969	978	966	48515
589	20240705	090600	200712485	969	966	971	964	62324
590	20240705	090500	140525447	966	971	972	966	34481
591	20240705	090400	107185492	971	971	973	967	20092
592	20240705	090300	87714094	971	971	974	968	9255
593	20240705	090200	78743422	971	978	978	971	14978
594	20240705	090100	64154817	975	971	978	971	23568
595	20240705	090000	41179767	974	970	974	969	42349