KissMeData/064960/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194700	1346221550	49850	49850	49850	49850	1242
3	20240702	194600	1346221550	49850	49850	49850	49850	0
4	20240702	194500	1346221550	49850	49850	49850	49850	0
5	20240702	194400	1346221550	49850	49850	49850	49850	0
6	20240702	194300	1346221550	49850	49850	49850	49850	0
7	20240702	194200	1346221550	49850	49850	49850	49850	0
8	20240702	194100	1346221550	49850	49850	49850	49850	0
9	20240702	194000	1346221550	49850	49850	49850	49850	0
10	20240702	193900	1346221550	49850	49850	49850	49850	0
11	20240702	193800	1346221550	49850	49850	49850	49850	0
12	20240702	193700	1346221550	49850	49850	49850	49850	0
13	20240702	193600	1346221550	49850	49850	49850	49850	0
14	20240702	193500	1346221550	49850	49850	49850	49850	0
15	20240702	193400	1346221550	49850	49850	49850	49850	0
16	20240702	193300	1346221550	49850	49850	49850	49850	0
17	20240702	193200	1346221550	49850	49850	49850	49850	0
18	20240702	193100	1346221550	49850	49850	49850	49850	0
19	20240702	193000	1346221550	49850	49850	49850	49850	0
20	20240702	192900	1346221550	49850	49850	49850	49850	0
21	20240702	192800	1346221550	49850	49850	49850	49850	0
22	20240702	192700	1346221550	49850	49850	49850	49850	0
23	20240702	192600	1346221550	49850	49850	49850	49850	0
24	20240702	192500	1346221550	49850	49850	49850	49850	0
25	20240702	192400	1346221550	49850	49850	49850	49850	0
26	20240702	192300	1346221550	49850	49850	49850	49850	0
27	20240702	192200	1346221550	49850	49850	49850	49850	0
28	20240702	192100	1346221550	49850	49850	49850	49850	0
29	20240702	192000	1346221550	49850	49850	49850	49850	0
30	20240702	191900	1346221550	49850	49850	49850	49850	0
31	20240702	191800	1346221550	49850	49850	49850	49850	0
32	20240702	191700	1346221550	49850	49850	49850	49850	1242
33	20240702	191600	1346221550	49850	49850	49850	49850	0
34	20240702	191500	1346221550	49850	49850	49850	49850	0
35	20240702	191400	1346221550	49850	49850	49850	49850	0
36	20240702	191300	1346221550	49850	49850	49850	49850	0
37	20240702	191200	1346221550	49850	49850	49850	49850	0
38	20240702	191100	1346221550	49850	49850	49850	49850	0
39	20240702	191000	1346221550	49850	49850	49850	49850	0
40	20240702	190900	1346221550	49850	49850	49850	49850	0
41	20240702	190800	1346221550	49850	49850	49850	49850	0
42	20240702	190700	1346221550	49850	49850	49850	49850	0
43	20240702	190600	1346221550	49850	49850	49850	49850	0
44	20240702	190500	1346221550	49850	49850	49850	49850	0
45	20240702	190400	1346221550	49850	49850	49850	49850	0
46	20240702	190300	1346221550	49850	49850	49850	49850	0
47	20240702	190200	1346221550	49850	49850	49850	49850	0
48	20240702	190100	1346221550	49850	49850	49850	49850	0
49	20240702	190000	1346221550	49850	49850	49850	49850	0
50	20240702	185900	1346221550	49850	49850	49850	49850	0
51	20240702	185800	1346221550	49850	49850	49850	49850	0
52	20240702	185700	1346221550	49850	49850	49850	49850	0
53	20240702	185600	1346221550	49850	49850	49850	49850	0
54	20240702	185500	1346221550	49850	49850	49850	49850	0
55	20240702	185400	1346221550	49850	49850	49850	49850	0
56	20240702	185300	1346221550	49850	49850	49850	49850	0
57	20240702	185200	1346221550	49850	49850	49850	49850	0
58	20240702	185100	1346221550	49850	49850	49850	49850	0
59	20240702	185000	1346221550	49850	49850	49850	49850	0
60	20240702	184900	1346221550	49850	49850	49850	49850	0
61	20240702	184800	1346221550	49850	49850	49850	49850	0
62	20240702	184700	1346221550	49850	49850	49850	49850	1242
63	20240702	184600	1346221550	49850	49850	49850	49850	0
64	20240702	184500	1346221550	49850	49850	49850	49850	0
65	20240702	184400	1346221550	49850	49850	49850	49850	0
66	20240702	184300	1346221550	49850	49850	49850	49850	0
67	20240702	184200	1346221550	49850	49850	49850	49850	0
68	20240702	184100	1346221550	49850	49850	49850	49850	0
69	20240702	184000	1346221550	49850	49850	49850	49850	0
70	20240702	183900	1346221550	49850	49850	49850	49850	0
71	20240702	183800	1346221550	49850	49850	49850	49850	0
72	20240702	183700	1346221550	49850	49850	49850	49850	0
73	20240702	183600	1346221550	49850	49850	49850	49850	0
74	20240702	183500	1346221550	49850	49850	49850	49850	0
75	20240702	183400	1346221550	49850	49850	49850	49850	0
76	20240702	183300	1346221550	49850	49850	49850	49850	0
77	20240702	183200	1346221550	49850	49850	49850	49850	0
78	20240702	183100	1346221550	49850	49850	49850	49850	0
79	20240702	183000	1346221550	49850	49850	49850	49850	0
80	20240702	182900	1346221550	49850	49850	49850	49850	0
81	20240702	182800	1346221550	49850	49850	49850	49850	0
82	20240702	182700	1346221550	49850	49850	49850	49850	0
83	20240702	182600	1346221550	49850	49850	49850	49850	0
84	20240702	182500	1346221550	49850	49850	49850	49850	0
85	20240702	182400	1346221550	49850	49850	49850	49850	0
86	20240702	182300	1346221550	49850	49850	49850	49850	0
87	20240702	182200	1346221550	49850	49850	49850	49850	0
88	20240702	182100	1346221550	49850	49850	49850	49850	0
89	20240702	182000	1346221550	49850	49850	49850	49850	0
90	20240702	181900	1346221550	49850	49850	49850	49850	0
91	20240702	181800	1346221550	49850	49850	49850	49850	0
92	20240702	181700	1346221550	49850	49850	49850	49850	1242
93	20240702	181600	1346221550	49850	49850	49850	49850	0
94	20240702	181500	1346221550	49850	49850	49850	49850	0
95	20240702	181400	1346221550	49850	49850	49850	49850	0
96	20240702	181300	1346221550	49850	49850	49850	49850	0
97	20240702	181200	1346221550	49850	49850	49850	49850	0
98	20240702	181100	1346221550	49850	49850	49850	49850	0
99	20240702	181000	1346221550	49850	49850	49850	49850	0
100	20240702	180900	1346221550	49850	49850	49850	49850	0
101	20240702	180800	1346221550	49850	49850	49850	49850	0
102	20240702	180700	1346221550	49850	49850	49850	49850	0
103	20240702	180600	1346221550	49850	49850	49850	49850	0
104	20240702	180500	1346221550	49850	49850	49850	49850	0
105	20240702	180400	1346221550	49850	49850	49850	49850	0
106	20240702	180300	1346221550	49850	49850	49850	49850	0
107	20240702	180200	1346221550	49850	49850	49850	49850	0
108	20240702	180100	1346221550	49850	49850	49850	49850	0
109	20240702	180000	1346221550	49850	49850	49850	49850	0
110	20240702	175900	1346221550	49850	49850	49850	49850	0
111	20240702	175800	1346221550	49850	49850	49850	49850	0
112	20240702	175700	1346221550	49850	49850	49850	49850	0
113	20240702	175600	1346221550	49850	49850	49850	49850	0
114	20240702	175500	1346221550	49850	49850	49850	49850	0
115	20240702	175400	1346221550	49850	49850	49850	49850	0
116	20240702	175300	1346221550	49850	49850	49850	49850	0
117	20240702	175200	1346221550	49850	49850	49850	49850	0
118	20240702	175100	1346221550	49850	49850	49850	49850	0
119	20240702	175000	1346221550	49850	49850	49850	49850	0
120	20240702	174900	1346221550	49850	49850	49850	49850	0
121	20240702	174800	1346221550	49850	49850	49850	49850	0
122	20240702	174700	1346221550	49850	49850	49850	49850	1242
123	20240702	174600	1346221550	49850	49850	49850	49850	0
124	20240702	174500	1346221550	49850	49850	49850	49850	0
125	20240702	174400	1346221550	49850	49850	49850	49850	0
126	20240702	174300	1346221550	49850	49850	49850	49850	0
127	20240702	174200	1346221550	49850	49850	49850	49850	0
128	20240702	174100	1346221550	49850	49850	49850	49850	0
129	20240702	174000	1346221550	49850	49850	49850	49850	0
130	20240702	173900	1346221550	49850	49850	49850	49850	0
131	20240702	173800	1346221550	49850	49850	49850	49850	0
132	20240702	173700	1346221550	49850	49850	49850	49850	0
133	20240702	173600	1346221550	49850	49850	49850	49850	0
134	20240702	173500	1346221550	49850	49850	49850	49850	0
135	20240702	173400	1346221550	49850	49850	49850	49850	0
136	20240702	173300	1346221550	49850	49850	49850	49850	0
137	20240702	173200	1346221550	49850	49850	49850	49850	0
138	20240702	173100	1346221550	49850	49850	49850	49850	0
139	20240702	173000	1346221550	49850	49850	49850	49850	0
140	20240702	172900	1346221550	49850	49850	49850	49850	0
141	20240702	172800	1346221550	49850	49850	49850	49850	0
142	20240702	172700	1346221550	49850	49850	49850	49850	0
143	20240702	172600	1346221550	49850	49850	49850	49850	0
144	20240702	172500	1346221550	49850	49850	49850	49850	0
145	20240702	172400	1346221550	49850	49850	49850	49850	0
146	20240702	172300	1346221550	49850	49850	49850	49850	0
147	20240702	172200	1346221550	49850	49850	49850	49850	0
148	20240702	172100	1346221550	49850	49850	49850	49850	0
149	20240702	172000	1346221550	49850	49850	49850	49850	0
150	20240702	171900	1346221550	49850	49850	49850	49850	0
151	20240702	171800	1346221550	49850	49850	49850	49850	0
152	20240702	171700	1346221550	49850	49850	49850	49850	1242
153	20240702	171600	1346221550	49850	49850	49850	49850	0
154	20240702	171500	1346221550	49850	49850	49850	49850	0
155	20240702	171400	1346221550	49850	49850	49850	49850	0
156	20240702	171300	1346221550	49850	49850	49850	49850	0
157	20240702	171200	1346221550	49850	49850	49850	49850	0
158	20240702	171100	1346221550	49850	49850	49850	49850	0
159	20240702	171000	1346221550	49850	49850	49850	49850	0
160	20240702	170900	1346221550	49850	49850	49850	49850	0
161	20240702	170800	1346221550	49850	49850	49850	49850	0
162	20240702	170700	1346221550	49850	49850	49850	49850	0
163	20240702	170600	1346221550	49850	49850	49850	49850	0
164	20240702	170500	1346221550	49850	49850	49850	49850	0
165	20240702	170400	1346221550	49850	49850	49850	49850	0
166	20240702	170300	1346221550	49850	49850	49850	49850	0
167	20240702	170200	1346221550	49850	49850	49850	49850	0
168	20240702	170100	1346221550	49850	49850	49850	49850	0
169	20240702	170000	1346221550	49850	49850	49850	49850	0
170	20240702	165900	1346221550	49850	49850	49850	49850	0
171	20240702	165800	1346221550	49850	49850	49850	49850	0
172	20240702	165700	1346221550	49850	49850	49850	49850	0
173	20240702	165600	1346221550	49850	49850	49850	49850	0
174	20240702	165500	1346221550	49850	49850	49850	49850	0
175	20240702	165400	1346221550	49850	49850	49850	49850	0
176	20240702	165300	1346221550	49850	49850	49850	49850	0
177	20240702	165200	1346221550	49850	49850	49850	49850	0
178	20240702	165100	1346221550	49850	49850	49850	49850	0
179	20240702	165000	1346221550	49850	49850	49850	49850	0
180	20240702	164900	1346221550	49850	49850	49850	49850	0
181	20240702	164800	1346221550	49850	49850	49850	49850	0
182	20240702	164700	1346221550	49850	49850	49850	49850	1242
183	20240702	164600	1346221550	49850	49850	49850	49850	0
184	20240702	164500	1346221550	49850	49850	49850	49850	0
185	20240702	164400	1346221550	49850	49850	49850	49850	0
186	20240702	164300	1346221550	49850	49850	49850	49850	0
187	20240702	164200	1346221550	49850	49850	49850	49850	0
188	20240702	164100	1346221550	49850	49850	49850	49850	0
189	20240702	164000	1346221550	49850	49850	49850	49850	0
190	20240702	163900	1346221550	49850	49850	49850	49850	0
191	20240702	163800	1346221550	49850	49850	49850	49850	0
192	20240702	163700	1346221550	49850	49850	49850	49850	0
193	20240702	163600	1346221550	49850	49850	49850	49850	0
194	20240702	163500	1346221550	49850	49850	49850	49850	0
195	20240702	163400	1346221550	49850	49850	49850	49850	0
196	20240702	163300	1346221550	49850	49850	49850	49850	0
197	20240702	163200	1346221550	49850	49850	49850	49850	0
198	20240702	163100	1346221550	49850	49850	49850	49850	0
199	20240702	163000	1346221550	49850	49850	49850	49850	0
200	20240702	162900	1346221550	49850	49850	49850	49850	0
201	20240702	162800	1346221550	49850	49850	49850	49850	0
202	20240702	162700	1346221550	49850	49850	49850	49850	0
203	20240702	162600	1346221550	49850	49850	49850	49850	0
204	20240702	162500	1346221550	49850	49850	49850	49850	0
205	20240702	162400	1346221550	49850	49850	49850	49850	0
206	20240702	162300	1346221550	49850	49850	49850	49850	0
207	20240702	162200	1346221550	49850	49850	49850	49850	0
208	20240702	162100	1346221550	49850	49850	49850	49850	0
209	20240702	162000	1346221550	49850	49850	49850	49850	0
210	20240702	161900	1346221550	49850	49850	49850	49850	0
211	20240702	161800	1346221550	49850	49850	49850	49850	0
212	20240702	161700	1346221550	49850	49850	49850	49850	1242
213	20240702	161600	1346221550	49850	49850	49850	49850	0
214	20240702	161500	1346221550	49850	49850	49850	49850	0
215	20240702	161400	1346221550	49850	49850	49850	49850	0
216	20240702	161300	1346221550	49850	49850	49850	49850	0
217	20240702	161200	1346221550	49850	49850	49850	49850	0
218	20240702	161100	1346221550	49850	49850	49850	49850	0
219	20240702	161000	1346221550	49850	49850	49850	49850	0
220	20240702	160900	1346221550	49850	49850	49850	49850	0
221	20240702	160800	1346221550	49850	49850	49850	49850	0
222	20240702	160700	1346221550	49850	49850	49850	49850	0
223	20240702	160600	1346221550	49850	49850	49850	49850	0
224	20240702	160500	1346221550	49850	49850	49850	49850	0
225	20240702	160400	1346221550	49850	49850	49850	49850	0
226	20240702	160300	1346221550	49850	49850	49850	49850	0
227	20240702	160200	1346221550	49850	49850	49850	49850	0
228	20240702	160100	1346221550	49850	49850	49850	49850	0
229	20240702	160000	1346221550	49850	49850	49850	49850	0
230	20240702	155900	1346221550	49850	49850	49850	49850	0
231	20240702	155800	1346221550	49850	49850	49850	49850	0
232	20240702	155700	1346221550	49850	49850	49850	49850	0
233	20240702	155600	1346221550	49850	49850	49850	49850	0
234	20240702	155500	1346221550	49850	49850	49850	49850	0
235	20240702	155400	1346221550	49850	49850	49850	49850	0
236	20240702	155300	1346221550	49850	49850	49850	49850	0
237	20240702	155200	1346221550	49850	49850	49850	49850	0
238	20240702	155100	1346221550	49850	49850	49850	49850	0
239	20240702	155000	1346221550	49850	49850	49850	49850	0
240	20240702	154900	1346221550	49850	49850	49850	49850	0
241	20240702	154800	1346221550	49850	49850	49850	49850	0
242	20240702	154700	1346221550	49850	49850	49850	49850	1242
243	20240702	154600	1346221550	49850	49850	49850	49850	0
244	20240702	154500	1346221550	49850	49850	49850	49850	0
245	20240702	154400	1346221550	49850	49850	49850	49850	0
246	20240702	154300	1346221550	49850	49850	49850	49850	0
247	20240702	154200	1346221550	49850	49850	49850	49850	0
248	20240702	154100	1346221550	49850	49850	49850	49850	0
249	20240702	154000	1346221550	49850	49850	49850	49850	0
250	20240702	153900	1346221550	49850	49850	49850	49850	0
251	20240702	153800	1346221550	49850	49850	49850	49850	0
252	20240702	153700	1346221550	49850	49850	49850	49850	0
253	20240702	153600	1346221550	49850	49850	49850	49850	0
254	20240702	153500	1346221550	49850	49850	49850	49850	0
255	20240702	153400	1346221550	49850	49850	49850	49850	0
256	20240702	153300	1346221550	49850	49850	49850	49850	0
257	20240702	153200	1346221550	49850	49850	49850	49850	0
258	20240702	153100	1346221550	49850	49850	49850	49850	0
259	20240702	153000	1346221550	49850	49850	49850	49850	1242
260	20240702	152900	1284307850	49650	49650	49650	49650	0
261	20240702	152800	1284307850	49650	49650	49650	49650	0
262	20240702	152700	1284307850	49650	49650	49650	49650	0
263	20240702	152600	1284307850	49650	49650	49650	49650	0
264	20240702	152500	1284307850	49650	49650	49650	49650	0
265	20240702	152400	1284307850	49650	49650	49650	49650	0
266	20240702	152300	1284307850	49650	49650	49650	49650	0
267	20240702	152200	1284307850	49650	49650	49650	49650	0
268	20240702	152100	1284307850	49650	49650	49650	49650	0
269	20240702	152000	1284307850	49650	49650	49650	49650	0
270	20240702	151900	1284307850	49650	49650	49700	49650	119
271	20240702	151800	1278396200	49650	49650	49650	49650	30
272	20240702	151700	1276906700	49700	49700	49700	49650	100
273	20240702	151600	1271938550	49650	49700	49700	49650	203
274	20240702	151500	1261857450	49650	49650	49650	49650	16
275	20240702	151400	1261063050	49650	49650	49650	49650	32
276	20240702	151300	1259474250	49650	49650	49650	49650	32
277	20240702	151200	1257885450	49650	49650	49650	49650	57
278	20240702	151100	1255055400	49650	49650	49650	49650	81
279	20240702	151000	1251033750	49650	49650	49650	49650	35
280	20240702	150900	1249296000	49700	49650	49700	49650	41
281	20240702	150800	1247258500	49650	49700	49700	49650	116
282	20240702	150700	1241493850	49700	49700	49700	49700	1
283	20240702	150600	1241444150	49700	49700	49700	49700	0
284	20240702	150500	1241444150	49700	49700	49700	49700	49
285	20240702	150400	1239008850	49750	49750	49750	49750	1
286	20240702	150300	1238959100	49700	49700	49700	49700	89
287	20240702	150200	1234535800	49750	49750	49750	49750	0
288	20240702	150100	1234535800	49750	49750	49750	49750	0
289	20240702	150000	1234535800	49750	49750	49750	49750	2
290	20240702	145900	1234436300	49700	49700	49700	49700	111
291	20240702	145800	1228919600	49700	49750	49750	49700	51
292	20240702	145700	1226384850	49750	49750	49750	49750	20
293	20240702	145600	1225389850	49700	49700	49750	49700	139
294	20240702	145500	1218481500	49750	49700	49750	49700	2
295	20240702	145400	1218382050	49750	49750	49750	49750	1
296	20240702	145300	1218332300	49750	49750	49750	49750	0
297	20240702	145200	1218332300	49750	49750	49750	49750	7
298	20240702	145100	1217984050	49750	49750	49750	49700	88
299	20240702	145000	1213609900	49750	49750	49750	49700	7
300	20240702	144900	1213261750	49750	49750	49750	49750	1
301	20240702	144800	1213212000	49750	49750	49750	49750	0
302	20240702	144700	1213212000	49750	49750	49750	49750	1
303	20240702	144600	1213162250	49750	49750	49750	49750	0
304	20240702	144500	1213162250	49750	49750	49750	49750	1
305	20240702	144400	1213112500	49700	49750	49750	49700	26
306	20240702	144300	1211820200	49750	49750	49750	49750	1
307	20240702	144200	1211770450	49700	49700	49750	49700	7
308	20240702	144100	1211422500	49750	49750	49750	49750	6
309	20240702	144000	1211124000	49750	49750	49750	49750	29
310	20240702	143900	1209681250	49750	49750	49750	49750	0
311	20240702	143800	1209681250	49750	49700	49750	49700	78
312	20240702	143700	1205804600	49750	49750	49750	49750	0
313	20240702	143600	1205804600	49750	49750	49750	49750	1
314	20240702	143500	1205754850	49750	49750	49750	49750	1
315	20240702	143400	1205705100	49750	49750	49750	49750	31
316	20240702	143300	1204162850	49750	49750	49750	49750	1
317	20240702	143200	1204113100	49700	49700	49700	49700	0
318	20240702	143100	1204113100	49700	49750	49750	49700	111
319	20240702	143000	1198596350	49700	49700	49700	49700	10
320	20240702	142900	1198099350	49750	49700	49750	49700	89
321	20240702	142800	1193675350	49700	49750	49750	49700	152
322	20240702	142700	1186120900	49700	49700	49700	49700	1
323	20240702	142600	1186071200	49750	49750	49750	49750	1
324	20240702	142500	1186021450	49750	49750	49750	49750	0
325	20240702	142400	1186021450	49750	49700	49750	49700	3
326	20240702	142300	1185872300	49750	49700	49750	49700	5
327	20240702	142200	1185623700	49700	49700	49750	49700	36
328	20240702	142100	1183834450	49700	49750	49750	49700	30
329	20240702	142000	1182342150	49750	49700	49750	49700	2
330	20240702	141900	1182242700	49750	49700	49750	49700	99
331	20240702	141800	1177317500	49700	49700	49700	49700	1
332	20240702	141700	1177267800	49750	49700	49750	49700	5
333	20240702	141600	1177019250	49700	49700	49700	49700	1
334	20240702	141500	1176969550	49750	49700	49750	49700	80
335	20240702	141400	1172993500	49700	49700	49700	49700	92
336	20240702	141300	1168421100	49750	49700	49750	49700	3
337	20240702	141200	1168271950	49750	49750	49750	49750	1
338	20240702	141100	1168222200	49750	49750	49750	49750	0
339	20240702	141000	1168222200	49750	49750	49750	49750	1
340	20240702	140900	1168172450	49700	49700	49700	49650	620
341	20240702	140800	1137371950	49700	49700	49700	49700	29
342	20240702	140700	1135930650	49700	49700	49700	49700	4
343	20240702	140600	1135731850	49750	49700	49750	49700	45
344	20240702	140500	1133495300	49700	49700	49700	49700	1
345	20240702	140400	1133445600	49750	49700	49750	49700	192
346	20240702	140300	1123903150	49750	49750	49750	49750	1
347	20240702	140200	1123853400	49750	49750	49750	49750	0
348	20240702	140100	1123853400	49750	49750	49750	49750	1
349	20240702	140000	1123803650	49700	49700	49700	49700	132
350	20240702	135900	1117243250	49700	49700	49700	49700	1
351	20240702	135800	1117193550	49700	49700	49700	49700	0
352	20240702	135700	1117193550	49700	49700	49700	49700	111
353	20240702	135600	1111676850	49700	49600	49700	49600	270
354	20240702	135500	1098261900	49600	49600	49600	49600	88
355	20240702	135400	1093897100	49600	49650	49650	49600	2
356	20240702	135300	1093797850	49650	49650	49650	49650	224
357	20240702	135200	1082676250	49650	49600	49650	49600	23
358	20240702	135100	1081534450	49600	49650	49650	49600	11
359	20240702	135000	1080988800	49650	49650	49650	49650	68
360	20240702	134900	1077612600	49700	49700	49700	49700	350
361	20240702	134800	1060217600	49700	49700	49700	49650	224
362	20240702	134700	1049088750	49700	49750	49750	49700	48
363	20240702	134600	1046703100	49700	49700	49700	49700	3
364	20240702	134500	1046554000	49700	49650	49750	49650	66
365	20240702	134400	1043276300	49700	49700	49700	49700	66
366	20240702	134300	1039996100	49750	49700	49750	49700	2
367	20240702	134200	1039896650	49750	49750	49750	49750	0
368	20240702	134100	1039896650	49750	49700	49750	49700	34
369	20240702	134000	1038206800	49700	49750	49750	49700	130
370	20240702	133900	1031745750	49700	49700	49700	49700	13
371	20240702	133800	1031099650	49700	49750	49750	49700	2
372	20240702	133700	1031000200	49700	49700	49700	49700	2
373	20240702	133600	1030900800	49750	49750	49750	49750	1
374	20240702	133500	1030851050	49700	49700	49700	49700	2
375	20240702	133400	1030751650	49750	49700	49750	49700	3
376	20240702	133300	1030602500	49700	49750	49750	49700	3
377	20240702	133200	1030453350	49700	49700	49700	49700	62
378	20240702	133100	1027371950	49700	49750	49750	49700	3
379	20240702	133000	1027222800	49750	49750	49750	49750	0
380	20240702	132900	1027222800	49750	49700	49750	49700	13
381	20240702	132800	1026576150	49750	49750	49750	49750	0
382	20240702	132700	1026576150	49750	49700	49750	49700	49
383	20240702	132600	1024139550	49700	49700	49700	49700	2
384	20240702	132500	1024040150	49750	49700	49750	49700	63
385	20240702	132400	1020909000	49750	49750	49750	49750	1
386	20240702	132300	1020859250	49700	49700	49700	49700	1
387	20240702	132200	1020809550	49750	49700	49750	49700	3
388	20240702	132100	1020660400	49700	49700	49700	49700	1
389	20240702	132000	1020610700	49750	49700	49750	49700	4
390	20240702	131900	1020411850	49700	49700	49700	49700	100
391	20240702	131800	1015441850	49700	49700	49750	49700	63
392	20240702	131700	1012310700	49750	49750	49750	49750	1
393	20240702	131600	1012260950	49700	49700	49700	49700	1
394	20240702	131500	1012211250	49700	49750	49750	49700	3
395	20240702	131400	1012062100	49700	49700	49700	49700	110
396	20240702	131300	1006595100	49700	49750	49750	49700	65
397	20240702	131200	1003364500	49750	49750	49750	49750	0
398	20240702	131100	1003364500	49750	49700	49750	49700	5
399	20240702	131000	1003115950	49700	49700	49700	49700	5
400	20240702	130900	1002867450	49750	49700	49750	49700	4
401	20240702	130800	1002668600	49700	49750	49750	49700	185
402	20240702	130700	993472550	49750	49750	49750	49750	2
403	20240702	130600	993373050	49800	49800	49800	49800	1
404	20240702	130500	993323250	49800	49800	49800	49800	0
405	20240702	130400	993323250	49800	49750	49800	49750	10
406	20240702	130300	992825700	49750	49750	49750	49750	5
407	20240702	130200	992576950	49700	49700	49750	49700	47
408	20240702	130100	990240600	49700	49750	49750	49700	25
409	20240702	130000	988998050	49700	49700	49700	49700	150
410	20240702	125900	981543050	49750	49750	49750	49750	1
411	20240702	125800	981493300	49750	49700	49750	49700	2
412	20240702	125700	981393850	49750	49750	49750	49750	1
413	20240702	125600	981344100	49750	49750	49750	49750	0
414	20240702	125500	981344100	49750	49750	49750	49750	1
415	20240702	125400	981294350	49750	49750	49750	49750	50
416	20240702	125300	978806850	49700	49750	49750	49700	29
417	20240702	125200	977365500	49700	49700	49700	49700	0
418	20240702	125100	977365500	49700	49700	49700	49700	9
419	20240702	125000	976918200	49700	49800	49800	49700	79
420	20240702	124900	972991750	49800	49800	49800	49800	0
421	20240702	124800	972991750	49800	49800	49800	49800	1
422	20240702	124700	972941950	49700	49750	49750	49700	41
423	20240702	124600	970904200	49750	49750	49750	49750	7
424	20240702	124500	970555950	49750	49750	49750	49750	6
425	20240702	124400	970257450	49800	49800	49800	49800	0
426	20240702	124300	970257450	49800	49800	49800	49800	1
427	20240702	124200	970207650	49750	49750	49750	49750	0
428	20240702	124100	970207650	49750	49750	49750	49750	0
429	20240702	124000	970207650	49750	49750	49750	49750	1
430	20240702	123900	970157900	49750	49750	49750	49750	0
431	20240702	123800	970157900	49750	49750	49750	49750	0
432	20240702	123700	970157900	49750	49750	49750	49750	29
433	20240702	123600	968715150	49700	49800	49800	49700	130
434	20240702	123500	962252600	49800	49800	49800	49800	0
435	20240702	123400	962252600	49800	49800	49800	49800	1
436	20240702	123300	962202800	49750	49750	49750	49750	0
437	20240702	123200	962202800	49750	49750	49750	49750	1
438	20240702	123100	962153050	49700	49750	49750	49700	91
439	20240702	123000	957630300	49700	49700	49700	49700	58
440	20240702	122900	954747700	49700	49750	49750	49700	14
441	20240702	122800	954051850	49700	49700	49700	49700	0
442	20240702	122700	954051850	49700	49750	49750	49700	100
443	20240702	122600	949081800	49700	49700	49700	49700	0
444	20240702	122500	949081800	49700	49800	49800	49700	101
445	20240702	122400	944061800	49800	49800	49800	49800	0
446	20240702	122300	944061800	49800	49800	49800	49800	1
447	20240702	122200	944012000	49800	49800	49800	49800	0
448	20240702	122100	944012000	49800	49800	49800	49800	3
449	20240702	122000	943862600	49800	49800	49800	49800	1
450	20240702	121900	943812800	49800	49800	49800	49800	0
451	20240702	121800	943812800	49800	49800	49800	49800	1
452	20240702	121700	943763000	49750	49750	49750	49750	0
453	20240702	121600	943763000	49750	49750	49750	49750	0
454	20240702	121500	943763000	49750	49750	49750	49750	5
455	20240702	121400	943514250	49800	49800	49800	49800	1
456	20240702	121300	943464450	49800	49800	49800	49800	1
457	20240702	121200	943414650	49800	49800	49800	49800	0
458	20240702	121100	943414650	49800	49800	49800	49800	0
459	20240702	121000	943414650	49800	49800	49800	49800	0
460	20240702	120900	943414650	49800	49850	49850	49800	3
461	20240702	120800	943265150	49850	49850	49850	49850	0
462	20240702	120700	943265150	49850	49850	49850	49850	1
463	20240702	120600	943215300	49900	49900	49900	49900	0
464	20240702	120500	943215300	49900	49900	49900	49900	0
465	20240702	120400	943215300	49900	49900	49900	49900	0
466	20240702	120300	943215300	49900	49900	49900	49900	0
467	20240702	120200	943215300	49900	49950	49950	49900	3
468	20240702	120100	943065550	50000	50000	50000	50000	1
469	20240702	120000	943015550	49950	49950	49950	49950	1
470	20240702	115900	942965600	49950	49950	49950	49950	0
471	20240702	115800	942965600	49950	49900	49950	49900	115
472	20240702	115700	937227050	49900	49900	49900	49900	4
473	20240702	115600	937027450	50000	49950	50000	49950	600
474	20240702	115500	907045150	50000	49750	50000	49750	3429
475	20240702	115400	735713300	49750	49750	49750	49750	0
476	20240702	115300	735713300	49750	49750	49750	49750	138
477	20240702	115200	728847800	49700	49700	49700	49700	1
478	20240702	115100	728798100	49750	49700	49750	49700	101
479	20240702	115000	723778350	49750	49750	49750	49750	1
480	20240702	114900	723728600	49750	49750	49750	49750	0
481	20240702	114800	723728600	49750	49700	49750	49700	5
482	20240702	114700	723480050	49700	49700	49700	49700	100
483	20240702	114600	718510050	49700	49700	49700	49700	201
484	20240702	114500	708520350	49650	49650	49650	49650	1
485	20240702	114400	708470700	49700	49650	49700	49650	101
486	20240702	114300	703456000	49700	49700	49700	49700	0
487	20240702	114200	703456000	49700	49700	49700	49700	1
488	20240702	114100	703406300	49700	49700	49700	49700	1
489	20240702	114000	703356600	49700	49700	49700	49700	0
490	20240702	113900	703356600	49700	49700	49700	49700	1
491	20240702	113800	703306900	49700	49700	49700	49700	0
492	20240702	113700	703306900	49700	49700	49700	49700	1
493	20240702	113600	703257200	49650	49650	49700	49650	112
494	20240702	113500	697696350	49700	49700	49700	49700	1
495	20240702	113400	697646650	49700	49700	49700	49700	1
496	20240702	113300	697596950	49700	49700	49700	49700	0
497	20240702	113200	697596950	49700	49700	49700	49700	1
498	20240702	113100	697547250	49700	49700	49700	49700	0
499	20240702	113000	697547250	49700	49700	49700	49700	117
500	20240702	112900	691732350	49700	49700	49700	49700	15
501	20240702	112800	690986850	49750	49750	49750	49750	1
502	20240702	112700	690937100	49750	49750	49750	49750	2
503	20240702	112600	690837600	49750	49750	49750	49750	1
504	20240702	112500	690787850	49750	49750	49750	49750	1
505	20240702	112400	690738100	49700	49700	49700	49700	0
506	20240702	112300	690738100	49700	49650	49700	49650	147
507	20240702	112200	683434700	49700	49700	49700	49700	344
508	20240702	112100	666337900	49750	49750	49750	49750	1
509	20240702	112000	666288150	49750	49750	49750	49750	0
510	20240702	111900	666288150	49750	49650	49750	49650	323
511	20240702	111800	650238300	49600	49650	49650	49600	86
512	20240702	111700	645972650	49650	49650	49650	49650	0
513	20240702	111600	645972650	49650	49650	49700	49650	102
514	20240702	111500	640908250	49700	49700	49700	49700	0
515	20240702	111400	640908250	49700	49700	49700	49700	1
516	20240702	111300	640858550	49650	49650	49650	49650	40
517	20240702	111200	638872550	49700	49650	49700	49650	20
518	20240702	111100	637878600	49700	49650	49700	49650	30
519	20240702	111000	636387800	49550	49550	49550	49550	0
520	20240702	110900	636387800	49550	49700	49700	49500	223
521	20240702	110800	625340600	49700	49700	49700	49700	0
522	20240702	110700	625340600	49700	49700	49700	49700	0
523	20240702	110600	625340600	49700	49700	49700	49700	45
524	20240702	110500	623104100	49750	49750	49750	49750	43
525	20240702	110400	620964850	49750	49750	49750	49750	0
526	20240702	110300	620964850	49750	49700	49750	49700	204
527	20240702	110200	610826000	49700	49650	49700	49650	104
528	20240702	110100	605659200	49700	49700	49700	49700	1
529	20240702	110000	605609500	49650	49700	49700	49650	12
530	20240702	105900	605013650	49650	49650	49650	49650	7
531	20240702	105800	604666100	49700	49650	49700	49650	2
532	20240702	105700	604566750	49700	49700	49750	49700	29
533	20240702	105600	603125200	49700	49700	49700	49700	6
534	20240702	105500	602827000	49650	49650	49650	49650	1
535	20240702	105400	602777350	49700	49700	49700	49700	1
536	20240702	105300	602727650	49650	49700	49700	49650	41
537	20240702	105200	600691950	49700	49600	49700	49600	327
538	20240702	105100	584452500	49600	49550	49600	49550	29
539	20240702	105000	583015500	49550	49550	49550	49550	0
540	20240702	104900	583015500	49550	49500	49550	49500	5
541	20240702	104800	582767950	49500	49500	49500	49500	10
542	20240702	104700	582272950	49550	49550	49550	49550	1
543	20240702	104600	582223400	49500	49550	49550	49500	11
544	20240702	104500	581678850	49500	49500	49500	49500	3
545	20240702	104400	581530350	49500	49550	49550	49500	2
546	20240702	104300	581431300	49500	49500	49500	49500	6
547	20240702	104200	581134300	49550	49550	49550	49550	4
548	20240702	104100	580936100	49550	49550	49550	49550	1
549	20240702	104000	580886550	49550	49550	49550	49550	0
550	20240702	103900	580886550	49550	49600	49600	49550	38
551	20240702	103800	579003600	49550	49550	49550	49550	0
552	20240702	103700	579003600	49550	49550	49600	49550	22
553	20240702	103600	577913450	49550	49550	49550	49550	93
554	20240702	103500	573305300	49500	49450	49500	49450	90
555	20240702	103400	568851350	49500	49500	49500	49500	75
556	20240702	103300	565138850	49550	49550	49550	49550	0
557	20240702	103200	565138850	49550	49550	49550	49550	4
558	20240702	103100	564940650	49500	49500	49500	49500	0
559	20240702	103000	564940650	49500	49500	49500	49500	55
560	20240702	102900	562218150	49500	49500	49500	49500	65
561	20240702	102800	559000650	49450	49450	49450	49450	3
562	20240702	102700	558852300	49450	49450	49450	49450	0
563	20240702	102600	558852300	49450	49450	49450	49450	88
564	20240702	102500	554500700	49450	49450	49450	49450	100
565	20240702	102400	549555700	49400	49400	49400	49400	12
566	20240702	102300	548962900	49450	49450	49450	49450	26
567	20240702	102200	547677200	49450	49450	49450	49450	27
568	20240702	102100	546342050	49450	49550	49550	49450	63
569	20240702	102000	543226000	49550	49550	49550	49550	0
570	20240702	101900	543226000	49550	49500	49550	49500	25
571	20240702	101800	541987350	49500	49500	49500	49500	0
572	20240702	101700	541987350	49500	49500	49500	49450	252
573	20240702	101600	529515850	49500	49550	49550	49500	95
574	20240702	101500	524811300	49650	49450	49650	49450	406
575	20240702	101400	504716050	49450	49450	49450	49450	74
576	20240702	101300	501056750	49400	49400	49400	49400	74
577	20240702	101200	497401150	49400	49400	49400	49400	12
578	20240702	101100	496808350	49400	49400	49400	49400	105
579	20240702	101000	491621350	49400	49350	49400	49350	84
580	20240702	100900	487471900	49400	49400	49400	49400	0
581	20240702	100800	487471900	49400	49400	49400	49400	104
582	20240702	100700	482334300	49400	49400	49400	49400	38
583	20240702	100600	480457100	49400	49400	49400	49400	20
584	20240702	100500	479469100	49400	49400	49400	49400	308
585	20240702	100400	464253900	49400	49400	49400	49400	0
586	20240702	100300	464253900	49400	49400	49400	49400	26
587	20240702	100200	462969500	49400	49450	49450	49400	281
588	20240702	100100	449088050	49450	49450	49450	49450	1
589	20240702	100000	449038600	49400	49400	49400	49400	4
590	20240702	095900	448841000	49400	49300	49400	49300	109
591	20240702	095800	443456900	49300	49350	49350	49300	52
592	20240702	095700	440893050	49350	49350	49350	49350	97
593	20240702	095600	436106100	49350	49350	49350	49350	18
594	20240702	095500	435217800	49350	49350	49350	49350	1
595	20240702	095400	435168450	49350	49350	49350	49350	100
596	20240702	095300	430233450	49400	49400	49400	49400	61
597	20240702	095200	427220050	49400	49400	49400	49400	202
598	20240702	095100	417241250	49350	49400	49400	49350	33
599	20240702	095000	415611550	49400	49400	49400	49350	342
600	20240702	094900	398721100	49400	49400	49400	49400	10
601	20240702	094800	398227100	49400	49400	49400	49400	39
602	20240702	094700	396300500	49400	49200	49400	49200	86
603	20240702	094600	392060000	49200	49100	49200	49100	145
604	20240702	094500	384929300	49100	49100	49100	49100	197
605	20240702	094400	375256600	49100	49150	49150	49100	107
606	20240702	094300	369997900	49150	49300	49300	49150	597
607	20240702	094200	340611600	49350	49400	49400	49350	127
608	20240702	094100	334343750	49400	49400	49400	49350	103
609	20240702	094000	329255600	49300	49400	49400	49250	320
610	20240702	093900	313464100	49450	49500	49500	49450	31
611	20240702	093800	311931050	49500	49450	49500	49450	57
612	20240702	093700	309111900	49400	49400	49400	49400	173
613	20240702	093600	300565700	49400	49300	49500	49300	511
614	20240702	093500	275339300	49200	49150	49200	49100	384
615	20240702	093400	256471600	49150	49150	49150	49100	147
616	20240702	093300	249248850	49200	49250	49250	49200	250
617	20240702	093200	236940950	49250	49300	49350	49250	183
618	20240702	093100	227920700	49350	49400	49400	49350	170
619	20240702	093000	219527150	49400	49450	49450	49400	125
620	20240702	092900	213349100	49450	49500	49500	49450	387
621	20240702	092800	194199300	49550	49600	49600	49550	562
622	20240702	092700	166325600	49600	49650	49650	49600	25
623	20240702	092600	165084500	49650	49650	49650	49650	100
624	20240702	092500	160119500	49650	49700	49700	49650	30
625	20240702	092400	158629150	49700	49700	49700	49650	946
626	20240702	092300	111650000	49700	49700	49700	49700	7
627	20240702	092200	111302100	49750	49750	49750	49750	81
628	20240702	092100	107272350	49800	49750	49900	49650	153
629	20240702	092000	99664600	49650	49800	49800	49650	922
630	20240702	091900	53811350	49800	49900	49900	49800	63
631	20240702	091800	50667750	49900	49900	49900	49900	0
632	20240702	091700	50667750	49900	49900	49900	49900	26
633	20240702	091600	49370350	49850	49850	49850	49850	55
634	20240702	091500	46628600	49850	49850	49850	49850	11
635	20240702	091400	46080250	49850	49950	49950	49850	174
636	20240702	091300	37392950	49950	49950	49950	49950	0
637	20240702	091200	37392950	49950	49950	49950	49850	26
638	20240702	091100	36096650	49950	49800	49950	49800	57
639	20240702	091000	33251600	49800	49800	49850	49800	245
640	20240702	090900	21042200	49800	49750	49800	49750	159
641	20240702	090800	13125450	49750	49900	49900	49750	11
642	20240702	090700	12578050	49900	49900	49900	49900	12
643	20240702	090600	11979250	49750	49750	49750	49750	6
644	20240702	090500	11680750	49800	49800	49800	49800	5
645	20240702	090400	11431750	49800	49950	49950	49800	27
646	20240702	090300	10083400	49950	49950	49950	49950	70
647	20240702	090200	6586900	49950	49950	49950	49950	97
648	20240702	090100	1741750	50000	50000	50000	50000	0
649	20240702	090000	1741750	50000	49750	50000	49750	35