KissMeData/008970/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185100	5241734928	964	964	964	964	90115
3	20240724	185000	5241734928	964	964	964	964	0
4	20240724	184900	5241734928	964	964	964	964	0
5	20240724	184800	5241734928	964	964	964	964	0
6	20240724	184700	5241734928	964	964	964	964	0
7	20240724	184600	5241734928	964	964	964	964	0
8	20240724	184500	5241734928	964	964	964	964	0
9	20240724	184400	5241734928	964	964	964	964	0
10	20240724	184300	5241734928	964	964	964	964	0
11	20240724	184200	5241734928	964	964	964	964	0
12	20240724	184100	5241734928	964	964	964	964	0
13	20240724	184000	5241734928	964	964	964	964	0
14	20240724	183900	5241734928	964	964	964	964	0
15	20240724	183800	5241734928	964	964	964	964	0
16	20240724	183700	5241734928	964	964	964	964	0
17	20240724	183600	5241734928	964	964	964	964	0
18	20240724	183500	5241734928	964	964	964	964	0
19	20240724	183400	5241734928	964	964	964	964	0
20	20240724	183300	5241734928	964	964	964	964	0
21	20240724	183200	5241734928	964	964	964	964	0
22	20240724	183100	5241734928	964	964	964	964	0
23	20240724	183000	5241734928	964	964	964	964	0
24	20240724	182900	5241734928	964	964	964	964	0
25	20240724	182800	5241734928	964	964	964	964	0
26	20240724	182700	5241734928	964	964	964	964	0
27	20240724	182600	5241734928	964	964	964	964	0
28	20240724	182500	5241734928	964	964	964	964	0
29	20240724	182400	5241734928	964	964	964	964	0
30	20240724	182300	5241734928	964	964	964	964	0
31	20240724	182200	5241734928	964	964	964	964	0
32	20240724	182100	5241734928	964	964	964	964	90115
33	20240724	182000	5241734928	964	964	964	964	0
34	20240724	181900	5241734928	964	964	964	964	0
35	20240724	181800	5241734928	964	964	964	964	0
36	20240724	181700	5241734928	964	964	964	964	0
37	20240724	181600	5241734928	964	964	964	964	0
38	20240724	181500	5241734928	964	964	964	964	0
39	20240724	181400	5241734928	964	964	964	964	0
40	20240724	181300	5241734928	964	964	964	964	0
41	20240724	181200	5241734928	964	964	964	964	0
42	20240724	181100	5241734928	964	964	964	964	0
43	20240724	181000	5241734928	964	964	964	964	0
44	20240724	180900	5241734928	964	964	964	964	0
45	20240724	180800	5241734928	964	964	964	964	0
46	20240724	180700	5241734928	964	964	964	964	0
47	20240724	180600	5241734928	964	964	964	964	0
48	20240724	180500	5241734928	964	964	964	964	0
49	20240724	180400	5241734928	964	964	964	964	0
50	20240724	180300	5241734928	964	964	964	964	0
51	20240724	180200	5241734928	964	964	964	964	0
52	20240724	180100	5241734928	964	964	964	964	0
53	20240724	180000	5241734928	964	964	964	964	0
54	20240724	175900	5241734928	964	964	964	964	0
55	20240724	175800	5241734928	964	964	964	964	0
56	20240724	175700	5241734928	964	964	964	964	0
57	20240724	175600	5241734928	964	964	964	964	0
58	20240724	175500	5241734928	964	964	964	964	0
59	20240724	175400	5241734928	964	964	964	964	0
60	20240724	175300	5241734928	964	964	964	964	0
61	20240724	175200	5241734928	964	964	964	964	0
62	20240724	175100	5241734928	964	964	964	964	90115
63	20240724	175000	5241734928	964	964	964	964	0
64	20240724	174900	5241734928	964	964	964	964	0
65	20240724	174800	5241734928	964	964	964	964	0
66	20240724	174700	5241734928	964	964	964	964	0
67	20240724	174600	5241734928	964	964	964	964	0
68	20240724	174500	5241734928	964	964	964	964	0
69	20240724	174400	5241734928	964	964	964	964	0
70	20240724	174300	5241734928	964	964	964	964	0
71	20240724	174200	5241734928	964	964	964	964	0
72	20240724	174100	5241734928	964	964	964	964	0
73	20240724	174000	5241734928	964	964	964	964	0
74	20240724	173900	5241734928	964	964	964	964	0
75	20240724	173800	5241734928	964	964	964	964	0
76	20240724	173700	5241734928	964	964	964	964	0
77	20240724	173600	5241734928	964	964	964	964	0
78	20240724	173500	5241734928	964	964	964	964	0
79	20240724	173400	5241734928	964	964	964	964	0
80	20240724	173300	5241734928	964	964	964	964	0
81	20240724	173200	5241734928	964	964	964	964	0
82	20240724	173100	5241734928	964	964	964	964	0
83	20240724	173000	5241734928	964	964	964	964	0
84	20240724	172900	5241734928	964	964	964	964	0
85	20240724	172800	5241734928	964	964	964	964	0
86	20240724	172700	5241734928	964	964	964	964	0
87	20240724	172600	5241734928	964	964	964	964	0
88	20240724	172500	5241734928	964	964	964	964	0
89	20240724	172400	5241734928	964	964	964	964	0
90	20240724	172300	5241734928	964	964	964	964	0
91	20240724	172200	5241734928	964	964	964	964	0
92	20240724	172100	5241734928	964	964	964	964	90115
93	20240724	172000	5241734928	964	964	964	964	0
94	20240724	171900	5241734928	964	964	964	964	0
95	20240724	171800	5241734928	964	964	964	964	0
96	20240724	171700	5241734928	964	964	964	964	0
97	20240724	171600	5241734928	964	964	964	964	0
98	20240724	171500	5241734928	964	964	964	964	0
99	20240724	171400	5241734928	964	964	964	964	0
100	20240724	171300	5241734928	964	964	964	964	0
101	20240724	171200	5241734928	964	964	964	964	0
102	20240724	171100	5241734928	964	964	964	964	0
103	20240724	171000	5241734928	964	964	964	964	0
104	20240724	170900	5241734928	964	964	964	964	0
105	20240724	170800	5241734928	964	964	964	964	0
106	20240724	170700	5241734928	964	964	964	964	0
107	20240724	170600	5241734928	964	964	964	964	0
108	20240724	170500	5241734928	964	964	964	964	0
109	20240724	170400	5241734928	964	964	964	964	0
110	20240724	170300	5241734928	964	964	964	964	0
111	20240724	170200	5241734928	964	964	964	964	0
112	20240724	170100	5241734928	964	964	964	964	0
113	20240724	170000	5241734928	964	964	964	964	0
114	20240724	165900	5241734928	964	964	964	964	0
115	20240724	165800	5241734928	964	964	964	964	0
116	20240724	165700	5241734928	964	964	964	964	0
117	20240724	165600	5241734928	964	964	964	964	0
118	20240724	165500	5241734928	964	964	964	964	0
119	20240724	165400	5241734928	964	964	964	964	0
120	20240724	165300	5241734928	964	964	964	964	0
121	20240724	165200	5241734928	964	964	964	964	0
122	20240724	165100	5241734928	964	964	964	964	90115
123	20240724	165000	5241734928	964	964	964	964	0
124	20240724	164900	5241734928	964	964	964	964	0
125	20240724	164800	5241734928	964	964	964	964	0
126	20240724	164700	5241734928	964	964	964	964	0
127	20240724	164600	5241734928	964	964	964	964	0
128	20240724	164500	5241734928	964	964	964	964	0
129	20240724	164400	5241734928	964	964	964	964	0
130	20240724	164300	5241734928	964	964	964	964	0
131	20240724	164200	5241734928	964	964	964	964	0
132	20240724	164100	5241734928	964	964	964	964	0
133	20240724	164000	5241734928	964	964	964	964	0
134	20240724	163900	5241734928	964	964	964	964	0
135	20240724	163800	5241734928	964	964	964	964	0
136	20240724	163700	5241734928	964	964	964	964	0
137	20240724	163600	5241734928	964	964	964	964	0
138	20240724	163500	5241734928	964	964	964	964	0
139	20240724	163400	5241734928	964	964	964	964	0
140	20240724	163300	5241734928	964	964	964	964	0
141	20240724	163200	5241734928	964	964	964	964	0
142	20240724	163100	5241734928	964	964	964	964	0
143	20240724	163000	5241734928	964	964	964	964	0
144	20240724	162900	5241734928	964	964	964	964	0
145	20240724	162800	5241734928	964	964	964	964	0
146	20240724	162700	5241734928	964	964	964	964	0
147	20240724	162600	5241734928	964	964	964	964	0
148	20240724	162500	5241734928	964	964	964	964	0
149	20240724	162400	5241734928	964	964	964	964	0
150	20240724	162300	5241734928	964	964	964	964	0
151	20240724	162200	5241734928	964	964	964	964	0
152	20240724	162100	5241734928	964	964	964	964	90115
153	20240724	162000	5241734928	964	964	964	964	0
154	20240724	161900	5241734928	964	964	964	964	0
155	20240724	161800	5241734928	964	964	964	964	0
156	20240724	161700	5241734928	964	964	964	964	0
157	20240724	161600	5241734928	964	964	964	964	0
158	20240724	161500	5241734928	964	964	964	964	0
159	20240724	161400	5241734928	964	964	964	964	0
160	20240724	161300	5241734928	964	964	964	964	0
161	20240724	161200	5241734928	964	964	964	964	0
162	20240724	161100	5241734928	964	964	964	964	0
163	20240724	161000	5241734928	964	964	964	964	0
164	20240724	160900	5241734928	964	964	964	964	0
165	20240724	160800	5241734928	964	964	964	964	0
166	20240724	160700	5241734928	964	964	964	964	0
167	20240724	160600	5241734928	964	964	964	964	0
168	20240724	160500	5241734928	964	964	964	964	0
169	20240724	160400	5241734928	964	964	964	964	0
170	20240724	160300	5241734928	964	964	964	964	0
171	20240724	160200	5241734928	964	964	964	964	0
172	20240724	160100	5241734928	964	964	964	964	0
173	20240724	160000	5241734928	964	964	964	964	0
174	20240724	155900	5241734928	964	964	964	964	0
175	20240724	155800	5241734928	964	964	964	964	0
176	20240724	155700	5241734928	964	964	964	964	0
177	20240724	155600	5241734928	964	964	964	964	0
178	20240724	155500	5241734928	964	964	964	964	0
179	20240724	155400	5241734928	964	964	964	964	0
180	20240724	155300	5241734928	964	964	964	964	0
181	20240724	155200	5241734928	964	964	964	964	0
182	20240724	155100	5241734928	964	964	964	964	90115
183	20240724	155000	5241734928	964	964	964	964	0
184	20240724	154900	5241734928	964	964	964	964	0
185	20240724	154800	5241734928	964	964	964	964	0
186	20240724	154700	5241734928	964	964	964	964	0
187	20240724	154600	5241734928	964	964	964	964	0
188	20240724	154500	5241734928	964	964	964	964	0
189	20240724	154400	5241734928	964	964	964	964	0
190	20240724	154300	5241734928	964	964	964	964	0
191	20240724	154200	5241734928	964	964	964	964	0
192	20240724	154100	5241734928	964	964	964	964	0
193	20240724	154000	5241734928	964	964	964	964	0
194	20240724	153900	5241734928	964	964	964	964	0
195	20240724	153800	5241734928	964	964	964	964	0
196	20240724	153700	5241734928	964	964	964	964	0
197	20240724	153600	5241734928	964	964	964	964	0
198	20240724	153500	5241734928	964	964	964	964	0
199	20240724	153400	5241734928	964	964	964	964	0
200	20240724	153300	5241734928	964	964	964	964	0
201	20240724	153200	5241734928	964	964	964	964	0
202	20240724	153100	5241734928	964	964	964	964	0
203	20240724	153000	5241734928	964	964	964	964	90115
204	20240724	152900	5154864068	967	967	967	967	0
205	20240724	152800	5154864068	967	967	967	967	0
206	20240724	152700	5154864068	967	967	967	967	0
207	20240724	152600	5154864068	967	967	967	967	0
208	20240724	152500	5154864068	967	967	967	967	0
209	20240724	152400	5154864068	967	967	967	967	0
210	20240724	152300	5154864068	967	967	967	967	0
211	20240724	152200	5154864068	967	967	967	967	0
212	20240724	152100	5154864068	967	967	967	967	0
213	20240724	152000	5154864068	967	967	967	967	0
214	20240724	151900	5154864068	967	971	971	967	8638
215	20240724	151800	5146502183	971	972	973	964	220981
216	20240724	151700	4932917641	973	970	973	970	42554
217	20240724	151600	4891598968	970	971	971	969	10942
218	20240724	151500	4880989679	971	971	971	970	5512
219	20240724	151400	4875641880	971	971	971	970	7746
220	20240724	151300	4868126770	970	970	971	970	8721
221	20240724	151200	4859662600	970	972	972	970	5805
222	20240724	151100	4854025919	972	971	972	970	25043
223	20240724	151000	4829722319	972	971	972	970	16882
224	20240724	150900	4813337086	971	972	972	971	401
225	20240724	150800	4812947514	971	970	971	970	5891
226	20240724	150700	4807233111	972	972	972	970	9116
227	20240724	150600	4798387357	970	971	972	970	7342
228	20240724	150500	4791258870	970	970	971	970	4404
229	20240724	150400	4786986729	971	973	973	971	1135
230	20240724	150300	4785884413	971	974	974	971	2908
231	20240724	150200	4783059841	974	972	974	971	8203
232	20240724	150100	4775093854	972	972	974	972	2674
233	20240724	150000	4772494124	971	971	975	970	6213
234	20240724	145900	4766465380	971	974	974	971	23862
235	20240724	145800	4743268235	975	974	975	973	1005
236	20240724	145700	4742289571	974	974	974	973	1892
237	20240724	145600	4740448267	974	974	975	973	5020
238	20240724	145500	4735560244	974	974	974	973	5159
239	20240724	145400	4730536386	974	973	974	973	4554
240	20240724	145300	4726105186	973	972	973	972	4543
241	20240724	145200	4721687684	972	973	973	972	20
242	20240724	145100	4721668241	974	971	974	970	4871
243	20240724	145000	4716940300	972	973	975	970	13073
244	20240724	144900	4704232611	973	974	975	973	2648
245	20240724	144800	4701655085	973	975	975	973	6891
246	20240724	144700	4694942907	974	974	974	974	6350
247	20240724	144600	4688758007	975	975	976	975	13489
248	20240724	144500	4675606192	975	975	976	975	3774
249	20240724	144400	4671926368	975	976	977	975	22734
250	20240724	144300	4649748165	977	976	977	976	2461
251	20240724	144200	4647345292	977	977	978	977	10217
252	20240724	144100	4637363017	977	977	977	977	1003
253	20240724	144000	4636383086	978	978	978	977	491
254	20240724	143900	4635903188	977	977	977	977	120
255	20240724	143800	4635785948	978	978	978	977	2146
256	20240724	143700	4633687925	978	978	978	978	3592
257	20240724	143600	4630174949	977	977	977	976	2819
258	20240724	143500	4627420788	977	978	978	977	2426
259	20240724	143400	4625050226	978	977	978	977	1236
260	20240724	143300	4623841944	977	976	977	976	18263
261	20240724	143200	4606001993	976	976	977	976	12106
262	20240724	143100	4594185901	977	977	977	976	1824
263	20240724	143000	4592404250	976	977	977	976	3221
264	20240724	142900	4589257356	977	977	977	976	5606
265	20240724	142800	4583780320	977	978	978	976	3013
266	20240724	142700	4580834211	978	977	978	977	2870
267	20240724	142600	4578030157	977	976	977	975	4604
268	20240724	142500	4573536561	976	975	976	975	8638
269	20240724	142400	4565111493	975	974	975	974	18434
270	20240724	142300	4547150619	973	973	973	972	1441
271	20240724	142200	4545748700	972	971	972	971	11279
272	20240724	142100	4534787129	971	970	972	970	5674
273	20240724	142000	4529277692	971	971	971	970	7003
274	20240724	141900	4522477840	970	971	971	970	4442
275	20240724	141800	4518169059	971	971	971	971	875
276	20240724	141700	4517319434	971	971	971	970	346
277	20240724	141600	4516983681	970	971	971	970	967
278	20240724	141500	4516045118	969	970	972	969	23551
279	20240724	141400	4493206275	970	970	972	970	2975
280	20240724	141300	4490320423	970	972	972	969	19636
281	20240724	141200	4471269937	972	972	972	972	153
282	20240724	141100	4471121221	972	970	972	970	3568
283	20240724	141000	4467660257	970	970	970	970	1476
284	20240724	140900	4466228537	970	970	970	969	4208
285	20240724	140800	4462147377	970	969	970	969	5252
286	20240724	140700	4457058155	969	968	969	968	3565
287	20240724	140600	4453604237	968	968	969	968	9903
288	20240724	140500	4444017631	968	969	970	968	56539
289	20240724	140400	4389281546	968	969	970	968	4772
290	20240724	140300	4384657181	970	970	970	969	21894
291	20240724	140200	4363438244	970	969	970	968	19068
292	20240724	140100	4344977602	969	970	970	969	13493
293	20240724	140000	4331897588	970	972	972	970	19663
294	20240724	135900	4312821212	971	971	972	971	3836
295	20240724	135800	4309096031	971	973	973	970	51985
296	20240724	135700	4258604985	973	974	974	972	46666
297	20240724	135600	4213205931	974	974	975	974	17750
298	20240724	135500	4195917415	975	974	975	974	5312
299	20240724	135400	4190740634	975	975	975	974	4544
300	20240724	135300	4186311934	977	975	977	974	2439
301	20240724	135200	4183935707	975	975	976	975	15702
302	20240724	135100	4168623736	976	977	977	975	5724
303	20240724	135000	4163038934	977	978	978	977	3548
304	20240724	134900	4159570698	978	977	979	977	3102
305	20240724	134800	4156537867	977	977	977	976	8617
306	20240724	134700	4148124208	977	977	977	977	1252
307	20240724	134600	4146901004	977	977	978	977	4754
308	20240724	134500	4142256295	976	975	976	974	8194
309	20240724	134400	4134262276	975	975	975	974	3390
310	20240724	134300	4130957126	974	975	975	974	12526
311	20240724	134200	4118749498	975	973	975	973	7761
312	20240724	134100	4111195854	974	978	978	974	50295
313	20240724	134000	4062120391	978	978	978	977	15228
314	20240724	133900	4047241361	978	980	980	977	86630
315	20240724	133800	3962368114	981	982	983	981	8243
316	20240724	133700	3954280711	981	982	982	981	13356
317	20240724	133600	3941178422	981	982	982	981	10719
318	20240724	133500	3930652764	983	983	983	981	3601
319	20240724	133400	3927115835	982	982	983	981	3649
320	20240724	133300	3923534368	982	982	982	981	6661
321	20240724	133200	3916993957	983	982	983	982	922
322	20240724	133100	3916087841	982	982	982	982	3276
323	20240724	133000	3912870809	982	982	982	981	7642
324	20240724	132900	3905373637	981	982	982	981	50378
325	20240724	132800	3855945905	982	983	983	982	5401
326	20240724	132700	3850641408	982	982	982	982	299
327	20240724	132600	3850347790	982	982	983	982	4450
328	20240724	132500	3845973863	982	982	983	982	7638
329	20240724	132400	3838473344	983	982	983	982	3132
330	20240724	132300	3835395260	982	983	983	982	14613
331	20240724	132200	3821032181	983	984	984	983	7442
332	20240724	132100	3813716398	983	984	984	983	1278
333	20240724	132000	3812459491	985	983	985	983	6233
334	20240724	131900	3806330199	983	983	983	981	13863
335	20240724	131800	3792713094	983	982	984	982	7639
336	20240724	131700	3785209857	982	982	983	982	22125
337	20240724	131600	3763482956	983	983	983	982	20783
338	20240724	131500	3743054287	985	985	985	983	8223
339	20240724	131400	3734960401	985	984	985	984	4428
340	20240724	131300	3730602138	984	985	985	984	792
341	20240724	131200	3729822318	984	984	985	984	12811
342	20240724	131100	3717216200	984	985	985	984	31186
343	20240724	131000	3686517864	986	986	986	985	3716
344	20240724	130900	3682857060	985	985	986	985	10787
345	20240724	130800	3672229252	986	986	987	986	15984
346	20240724	130700	3656467008	986	986	987	986	13337
347	20240724	130600	3643316654	986	987	987	986	13711
348	20240724	130500	3629793810	987	988	988	987	14198
349	20240724	130400	3615779053	988	988	988	988	14507
350	20240724	130300	3601446137	988	990	990	988	29179
351	20240724	130200	3572585431	991	991	991	991	10
352	20240724	130100	3572575521	991	991	991	991	1015
353	20240724	130000	3571569656	991	990	991	990	1959
354	20240724	125900	3569629235	990	990	990	989	6812
355	20240724	125800	3562890054	989	991	991	989	3871
356	20240724	125700	3559057240	991	991	991	989	1408
357	20240724	125600	3557663322	991	991	991	989	26196
358	20240724	125500	3531737722	990	992	992	990	18457
359	20240724	125400	3513448833	992	991	992	991	1708
360	20240724	125300	3511755742	991	991	991	991	2509
361	20240724	125200	3509269323	991	991	991	990	5421
362	20240724	125100	3503901743	991	991	991	990	8248
363	20240724	125000	3495735178	990	992	992	990	1502
364	20240724	124900	3494246194	992	990	992	990	5816
365	20240724	124800	3488488330	990	992	992	990	6371
366	20240724	124700	3482179590	992	992	992	991	2199
367	20240724	124600	3480000241	992	991	992	991	646
368	20240724	124500	3479360054	991	991	991	991	2607
369	20240724	124400	3476776517	992	993	993	991	689
370	20240724	124300	3476093607	993	992	993	991	324
371	20240724	124200	3475772103	991	991	991	991	4587
372	20240724	124100	3471226386	990	991	991	990	3011
373	20240724	124000	3468245003	991	991	991	990	5667
374	20240724	123900	3462633748	990	991	991	990	6975
375	20240724	123800	3455727905	991	991	991	990	16231
376	20240724	123700	3439656653	991	992	992	991	10530
377	20240724	123600	3429221166	992	992	993	992	3175
378	20240724	123500	3426071366	992	992	992	991	69966
379	20240724	123400	3356729863	993	993	993	992	1069
380	20240724	123300	3355669406	992	993	993	992	19356
381	20240724	123200	3336465328	992	994	994	992	5929
382	20240724	123100	3330578226	994	994	994	994	10
383	20240724	123000	3330568286	994	993	994	992	5003
384	20240724	122900	3325600790	993	993	993	993	736
385	20240724	122800	3324869942	993	993	994	993	1610
386	20240724	122700	3323271204	993	993	993	993	126
387	20240724	122600	3323146086	993	993	993	992	5586
388	20240724	122500	3317604188	993	994	994	993	258
389	20240724	122400	3317347963	993	993	994	993	1561
390	20240724	122300	3315797672	993	993	994	993	7483
391	20240724	122200	3308367050	993	994	994	992	605
392	20240724	122100	3307766783	992	993	994	992	3674
393	20240724	122000	3304117417	992	994	994	992	10842
394	20240724	121900	3293361919	993	993	994	993	21751
395	20240724	121800	3271763166	993	994	994	993	3397
396	20240724	121700	3268387049	994	995	995	994	6047
397	20240724	121600	3262376320	994	994	995	994	778
398	20240724	121500	3261602977	994	994	995	994	1257
399	20240724	121400	3260353518	995	995	995	993	14475
400	20240724	121300	3245964218	994	995	995	994	218
401	20240724	121200	3245747488	994	994	995	994	1825
402	20240724	121100	3243933432	994	995	995	994	5013
403	20240724	121000	3238950502	995	994	995	994	2571
404	20240724	120900	3236394862	996	996	996	995	14359
405	20240724	120800	3222107556	997	997	997	997	1
406	20240724	120700	3222106559	995	996	997	995	6906
407	20240724	120600	3215230699	996	997	997	996	90
408	20240724	120500	3215140983	997	996	998	996	86
409	20240724	120400	3215055191	998	998	998	996	1081
410	20240724	120300	3213978345	996	997	998	996	1965
411	20240724	120200	3212020137	997	997	998	997	1357
412	20240724	120100	3210667207	998	995	998	995	13
413	20240724	120000	3210654268	995	997	998	995	4332
414	20240724	115900	3206335925	997	997	997	996	2942
415	20240724	115800	3203402892	997	996	997	994	4484
416	20240724	115700	3198939134	996	994	996	994	3455
417	20240724	115600	3195501385	994	995	995	994	1579
418	20240724	115500	3193930780	995	994	995	993	1968
419	20240724	115400	3191974588	994	994	994	993	735
420	20240724	115300	3191244221	994	992	994	992	1719
421	20240724	115200	3189537963	992	992	992	992	1003
422	20240724	115100	3188542987	992	993	993	992	71
423	20240724	115000	3188472554	993	992	993	992	47
424	20240724	114900	3188425893	993	992	993	992	76
425	20240724	114800	3188350432	992	993	993	992	1402
426	20240724	114700	3186959231	991	992	992	991	11241
427	20240724	114600	3175815985	992	993	993	991	8772
428	20240724	114500	3167115278	993	993	993	991	24479
429	20240724	114400	3142831309	993	994	994	993	1698
430	20240724	114300	3141144866	994	994	994	992	1505
431	20240724	114200	3139651896	993	995	995	993	27244
432	20240724	114100	3112598264	995	994	995	993	14210
433	20240724	114000	3098485291	993	996	996	993	29
434	20240724	113900	3098456441	996	996	996	993	1963
435	20240724	113800	3096507143	996	993	996	993	6449
436	20240724	113700	3090094969	995	992	995	992	4951
437	20240724	113600	3085180408	991	993	993	991	5770
438	20240724	113500	3079456362	993	993	993	991	5867
439	20240724	113400	3073637451	993	992	993	992	16078
440	20240724	113300	3057687687	992	993	994	992	11219
441	20240724	113200	3046551720	994	994	994	994	4032
442	20240724	113100	3042543912	994	993	994	992	1055
443	20240724	113000	3041495998	992	995	995	992	15941
444	20240724	112900	3025669827	995	994	995	993	18711
445	20240724	112800	3007086766	994	994	994	994	1828
446	20240724	112700	3005269734	994	995	995	994	697
447	20240724	112600	3004576863	995	994	995	993	2090
448	20240724	112500	3002500010	994	994	994	994	4328
449	20240724	112400	2998197978	994	994	995	994	11884
450	20240724	112300	2986385029	994	994	994	994	701
451	20240724	112200	2985688235	994	994	995	994	4089
452	20240724	112100	2981623745	995	995	995	994	3530
453	20240724	112000	2978112269	994	995	995	994	2558
454	20240724	111900	2975569114	994	995	995	994	4985
455	20240724	111800	2970613974	995	995	995	994	401
456	20240724	111700	2970214980	995	995	995	994	4087
457	20240724	111600	2966152294	995	999	999	995	50424
458	20240724	111500	2915958838	999	999	1000	998	2582
459	20240724	111400	2913379457	1000	1000	1001	1000	247
460	20240724	111300	2913132456	1000	1000	1000	1000	12167
461	20240724	111200	2900965456	1000	1001	1001	1000	599
462	20240724	111100	2900366357	1001	1001	1001	1001	31
463	20240724	111000	2900335326	1001	998	1001	998	8060
464	20240724	110900	2892288072	996	998	998	996	15317
465	20240724	110800	2877026708	997	998	998	997	28
466	20240724	110700	2876998782	997	996	997	996	34101
467	20240724	110600	2843017966	996	998	998	996	7583
468	20240724	110500	2835459538	998	999	999	995	41136
469	20240724	110400	2794447299	998	1000	1001	998	10115
470	20240724	110300	2784332397	998	1000	1000	998	6525
471	20240724	110200	2777814720	1000	1000	1001	1000	2391
472	20240724	110100	2775423701	1000	1000	1001	1000	5069
473	20240724	110000	2770354601	1000	998	1001	998	12061
474	20240724	105900	2758301713	998	998	998	997	8376
475	20240724	105800	2749944313	998	997	998	997	2756
476	20240724	105700	2747194160	998	998	999	998	16
477	20240724	105600	2747178181	997	996	997	996	6235
478	20240724	105500	2740965005	997	998	998	997	9466
479	20240724	105400	2731522538	998	999	999	998	2311
480	20240724	105300	2729216149	999	1000	1000	998	2719
481	20240724	105200	2726500220	1000	999	1000	998	14552
482	20240724	105100	2711969263	998	998	999	997	5808
483	20240724	105000	2706171734	997	998	998	997	2609
484	20240724	104900	2703569261	997	997	998	996	21645
485	20240724	104800	2682009358	996	997	997	996	2533
486	20240724	104700	2679483960	997	998	998	996	5105
487	20240724	104600	2674396105	998	998	999	996	35123
488	20240724	104500	2639387572	997	1000	1001	997	16810
489	20240724	104400	2622620321	1000	1000	1001	999	29004
490	20240724	104300	2593621702	1000	1002	1002	1000	4544
491	20240724	104200	2589076375	1002	1000	1002	1000	3050
492	20240724	104100	2586026198	1000	1000	1000	1000	13
493	20240724	104000	2586013198	1000	1001	1001	1000	55616
494	20240724	103900	2530368135	1001	1002	1002	1001	10959
495	20240724	103800	2519392687	1003	1002	1003	1001	4710
496	20240724	103700	2514676959	1002	1003	1003	1002	4327
497	20240724	103600	2510340138	1003	1003	1003	1003	1636
498	20240724	103500	2508699230	1003	1003	1004	1003	793
499	20240724	103400	2507903110	1003	1003	1003	1003	178
500	20240724	103300	2507724576	1003	1002	1003	1001	13618
501	20240724	103200	2494089928	1001	1003	1004	1001	4060
502	20240724	103100	2490020665	1004	1002	1004	1002	1001
503	20240724	103000	2489017009	1002	1002	1002	1001	11361
504	20240724	102900	2477636193	1002	1002	1003	1002	4415
505	20240724	102800	2473210580	1002	1003	1003	1002	5945
506	20240724	102700	2467250278	1003	1003	1003	1002	7778
507	20240724	102600	2459456167	1003	1003	1003	1003	7698
508	20240724	102500	2451735073	1003	1004	1004	1002	327
509	20240724	102400	2451407208	1002	1002	1002	1002	4456
510	20240724	102300	2446942296	1002	1003	1003	1002	2959
511	20240724	102200	2443976843	1003	1003	1003	1002	8111
512	20240724	102100	2435844636	1003	1002	1003	1002	9665
513	20240724	102000	2426151426	1003	1003	1004	1003	4296
514	20240724	101900	2421842517	1003	1003	1005	1002	4688
515	20240724	101800	2417143856	1003	1002	1003	1002	16984
516	20240724	101700	2400125088	1002	1004	1005	1002	9431
517	20240724	101600	2390675177	1004	1002	1004	1001	23111
518	20240724	101500	2367502451	1003	1003	1003	1003	1370
519	20240724	101400	2366128341	1004	1001	1004	1000	12415
520	20240724	101300	2353709931	1001	1004	1005	1000	12544
521	20240724	101200	2341149566	1004	1002	1004	1000	15517
522	20240724	101100	2325610903	1001	1002	1002	1001	16956
523	20240724	101000	2308636494	1001	1003	1004	1001	52412
524	20240724	100900	2256125404	1003	1005	1005	1003	3131
525	20240724	100800	2252984694	1005	1003	1005	1003	817
526	20240724	100700	2252164825	1002	1004	1004	1002	9648
527	20240724	100600	2242493257	1003	1002	1003	1002	15005
528	20240724	100500	2227458007	1002	1009	1009	1001	22585
529	20240724	100400	2204819121	1003	1004	1010	1003	11281
530	20240724	100300	2193479924	1007	1010	1010	1007	4336
531	20240724	100200	2189104865	1003	1004	1011	1003	19745
532	20240724	100100	2169268994	1003	1005	1007	1003	28317
533	20240724	100000	2140836906	1005	1007	1007	1004	37897
534	20240724	095900	2102736815	1007	1007	1007	1006	2436
535	20240724	095800	2100283883	1006	1010	1010	1006	20656
536	20240724	095700	2079461437	1010	1012	1012	1010	17775
537	20240724	095600	2061506755	1012	1011	1012	1010	14883
538	20240724	095500	2046459884	1010	1011	1012	1010	10686
539	20240724	095400	2035659494	1011	1012	1012	1011	11596
540	20240724	095300	2023933371	1013	1011	1014	1011	9389
541	20240724	095200	2014428459	1012	1012	1016	1011	24184
542	20240724	095100	1989941886	1012	1016	1017	1011	21557
543	20240724	095000	1968099941	1017	1016	1017	1014	10162
544	20240724	094900	1957777306	1016	1020	1020	1015	60694
545	20240724	094800	1895989948	1020	1017	1020	1013	113668
546	20240724	094700	1780284933	1017	1010	1018	1010	51167
547	20240724	094600	1728334229	1010	1016	1018	1010	84533
548	20240724	094500	1642388160	1016	1008	1016	1008	124691
549	20240724	094400	1515963482	1007	1007	1010	1007	22659
550	20240724	094300	1493106253	1009	1010	1010	1005	16017
551	20240724	094200	1476954428	1010	1009	1010	1007	24544
552	20240724	094100	1452178681	1009	1007	1009	1007	24148
553	20240724	094000	1427833917	1007	1005	1007	1005	3825
554	20240724	093900	1423988927	1006	1002	1007	1002	25245
555	20240724	093800	1398643155	1002	1002	1003	1002	10368
556	20240724	093700	1388254114	1002	1001	1003	1001	1401
557	20240724	093600	1386851321	1001	1002	1003	1001	6122
558	20240724	093500	1380721724	1002	1001	1003	1000	6042
559	20240724	093400	1374671028	1003	1000	1005	998	33064
560	20240724	093300	1341535235	997	997	999	996	10840
561	20240724	093200	1330725692	997	996	998	996	4596
562	20240724	093100	1326142378	997	997	998	996	20433
563	20240724	093000	1305770430	998	999	1000	997	16081
564	20240724	092900	1289721882	999	1002	1002	999	4961
565	20240724	092800	1284762629	1000	1000	1002	998	16766
566	20240724	092700	1268005888	998	1002	1002	998	26937
567	20240724	092600	1241090296	1002	1000	1002	999	23167
568	20240724	092500	1217923466	999	1000	1000	998	12234
569	20240724	092400	1205704504	1000	1003	1003	999	30936
570	20240724	092300	1174747127	1002	1013	1014	1002	123964
571	20240724	092200	1049695542	1013	1008	1014	1005	135259
572	20240724	092100	913017124	1008	1002	1009	1001	61930
573	20240724	092000	850736793	1002	1003	1003	1002	15167
574	20240724	091900	835534999	1003	1005	1005	1003	23582
575	20240724	091800	811866019	1005	1006	1006	1003	16888
576	20240724	091700	794892659	1006	1000	1006	1000	20390
577	20240724	091600	774436056	1000	1001	1003	1000	30555
578	20240724	091500	743835272	1001	1005	1006	1001	57572
579	20240724	091400	686050312	1003	989	1006	988	73280
580	20240724	091300	613050185	989	989	990	988	12861
581	20240724	091200	600329546	989	990	991	989	9180
582	20240724	091100	591244666	990	991	991	988	11155
583	20240724	091000	580205515	991	986	991	986	28327
584	20240724	090900	552227330	986	989	989	986	27875
585	20240724	090800	524689062	990	990	991	988	15267
586	20240724	090700	509585956	988	987	993	986	35558
587	20240724	090600	474456162	987	985	987	985	11691
588	20240724	090500	462932427	983	988	988	982	18281
589	20240724	090400	444966504	983	982	988	981	45166
590	20240724	090300	400585821	982	980	983	980	41085
591	20240724	090200	360301493	981	986	988	981	152441
592	20240724	090100	210480966	987	988	995	986	43107
593	20240724	090000	167828556	984	993	995	981	169288