KissMeData/001070/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183200	39739574190	18700	18700	18700	18700	4784
3	20230704	183100	39739574190	18700	18700	18700	18700	0
4	20230704	183000	39739574190	18700	18700	18700	18700	0
5	20230704	182900	39739574190	18700	18700	18700	18700	0
6	20230704	182800	39739574190	18700	18700	18700	18700	0
7	20230704	182700	39739574190	18700	18700	18700	18700	0
8	20230704	182600	39739574190	18700	18700	18700	18700	0
9	20230704	182500	39739574190	18700	18700	18700	18700	0
10	20230704	182400	39739574190	18700	18700	18700	18700	0
11	20230704	182300	39739574190	18700	18700	18700	18700	0
12	20230704	182200	39739574190	18700	18700	18700	18700	0
13	20230704	182100	39739574190	18700	18700	18700	18700	0
14	20230704	182000	39739574190	18700	18700	18700	18700	0
15	20230704	181900	39739574190	18700	18700	18700	18700	0
16	20230704	181800	39739574190	18700	18700	18700	18700	0
17	20230704	181700	39739574190	18700	18700	18700	18700	0
18	20230704	181600	39739574190	18700	18700	18700	18700	0
19	20230704	181500	39739574190	18700	18700	18700	18700	0
20	20230704	181400	39739574190	18700	18700	18700	18700	0
21	20230704	181300	39739574190	18700	18700	18700	18700	0
22	20230704	181200	39739574190	18700	18700	18700	18700	0
23	20230704	181100	39739574190	18700	18700	18700	18700	0
24	20230704	181000	39739574190	18700	18700	18700	18700	0
25	20230704	180900	39739574190	18700	18700	18700	18700	0
26	20230704	180800	39739574190	18700	18700	18700	18700	0
27	20230704	180700	39739574190	18700	18700	18700	18700	0
28	20230704	180600	39739574190	18700	18700	18700	18700	0
29	20230704	180500	39739574190	18700	18700	18700	18700	0
30	20230704	180400	39739574190	18700	18700	18700	18700	0
31	20230704	180300	39739574190	18700	18700	18700	18700	0
32	20230704	180200	39739574190	18700	18700	18700	18700	4784
33	20230704	180100	39739574190	18700	18700	18700	18700	0
34	20230704	180000	39739574190	18700	18700	18700	18700	0
35	20230704	175900	39739574190	18700	18700	18700	18700	0
36	20230704	175800	39739574190	18700	18700	18700	18700	0
37	20230704	175700	39739574190	18700	18700	18700	18700	0
38	20230704	175600	39739574190	18700	18700	18700	18700	0
39	20230704	175500	39739574190	18700	18700	18700	18700	0
40	20230704	175400	39739574190	18700	18700	18700	18700	0
41	20230704	175300	39739574190	18700	18700	18700	18700	0
42	20230704	175200	39739574190	18700	18700	18700	18700	0
43	20230704	175100	39739574190	18700	18700	18700	18700	0
44	20230704	175000	39739574190	18700	18700	18700	18700	0
45	20230704	174900	39739574190	18700	18700	18700	18700	0
46	20230704	174800	39739574190	18700	18700	18700	18700	0
47	20230704	174700	39739574190	18700	18700	18700	18700	0
48	20230704	174600	39739574190	18700	18700	18700	18700	0
49	20230704	174500	39739574190	18700	18700	18700	18700	0
50	20230704	174400	39739574190	18700	18700	18700	18700	0
51	20230704	174300	39739574190	18700	18700	18700	18700	0
52	20230704	174200	39739574190	18700	18700	18700	18700	0
53	20230704	174100	39739574190	18700	18700	18700	18700	0
54	20230704	174000	39739574190	18700	18700	18700	18700	0
55	20230704	173900	39739574190	18700	18700	18700	18700	0
56	20230704	173800	39739574190	18700	18700	18700	18700	0
57	20230704	173700	39739574190	18700	18700	18700	18700	0
58	20230704	173600	39739574190	18700	18700	18700	18700	0
59	20230704	173500	39739574190	18700	18700	18700	18700	0
60	20230704	173400	39739574190	18700	18700	18700	18700	0
61	20230704	173300	39739574190	18700	18700	18700	18700	0
62	20230704	173200	39739574190	18700	18700	18700	18700	4784
63	20230704	173100	39739574190	18700	18700	18700	18700	0
64	20230704	173000	39739574190	18700	18700	18700	18700	0
65	20230704	172900	39739574190	18700	18700	18700	18700	0
66	20230704	172800	39739574190	18700	18700	18700	18700	0
67	20230704	172700	39739574190	18700	18700	18700	18700	0
68	20230704	172600	39739574190	18700	18700	18700	18700	0
69	20230704	172500	39739574190	18700	18700	18700	18700	0
70	20230704	172400	39739574190	18700	18700	18700	18700	0
71	20230704	172300	39739574190	18700	18700	18700	18700	0
72	20230704	172200	39739574190	18700	18700	18700	18700	0
73	20230704	172100	39739574190	18700	18700	18700	18700	0
74	20230704	172000	39739574190	18700	18700	18700	18700	0
75	20230704	171900	39739574190	18700	18700	18700	18700	0
76	20230704	171800	39739574190	18700	18700	18700	18700	0
77	20230704	171700	39739574190	18700	18700	18700	18700	0
78	20230704	171600	39739574190	18700	18700	18700	18700	0
79	20230704	171500	39739574190	18700	18700	18700	18700	0
80	20230704	171400	39739574190	18700	18700	18700	18700	0
81	20230704	171300	39739574190	18700	18700	18700	18700	0
82	20230704	171200	39739574190	18700	18700	18700	18700	0
83	20230704	171100	39739574190	18700	18700	18700	18700	0
84	20230704	171000	39739574190	18700	18700	18700	18700	0
85	20230704	170900	39739574190	18700	18700	18700	18700	0
86	20230704	170800	39739574190	18700	18700	18700	18700	0
87	20230704	170700	39739574190	18700	18700	18700	18700	0
88	20230704	170600	39739574190	18700	18700	18700	18700	0
89	20230704	170500	39739574190	18700	18700	18700	18700	0
90	20230704	170400	39739574190	18700	18700	18700	18700	0
91	20230704	170300	39739574190	18700	18700	18700	18700	0
92	20230704	170200	39739574190	18700	18700	18700	18700	4784
93	20230704	170100	39739574190	18700	18700	18700	18700	0
94	20230704	170000	39739574190	18700	18700	18700	18700	0
95	20230704	165900	39739574190	18700	18700	18700	18700	0
96	20230704	165800	39739574190	18700	18700	18700	18700	0
97	20230704	165700	39739574190	18700	18700	18700	18700	0
98	20230704	165600	39739574190	18700	18700	18700	18700	0
99	20230704	165500	39739574190	18700	18700	18700	18700	0
100	20230704	165400	39739574190	18700	18700	18700	18700	0
101	20230704	165300	39739574190	18700	18700	18700	18700	0
102	20230704	165200	39739574190	18700	18700	18700	18700	0
103	20230704	165100	39739574190	18700	18700	18700	18700	0
104	20230704	165000	39739574190	18700	18700	18700	18700	0
105	20230704	164900	39739574190	18700	18700	18700	18700	0
106	20230704	164800	39739574190	18700	18700	18700	18700	0
107	20230704	164700	39739574190	18700	18700	18700	18700	0
108	20230704	164600	39739574190	18700	18700	18700	18700	0
109	20230704	164500	39739574190	18700	18700	18700	18700	0
110	20230704	164400	39739574190	18700	18700	18700	18700	0
111	20230704	164300	39739574190	18700	18700	18700	18700	0
112	20230704	164200	39739574190	18700	18700	18700	18700	0
113	20230704	164100	39739574190	18700	18700	18700	18700	0
114	20230704	164000	39739574190	18700	18700	18700	18700	0
115	20230704	163900	39739574190	18700	18700	18700	18700	0
116	20230704	163800	39739574190	18700	18700	18700	18700	0
117	20230704	163700	39739574190	18700	18700	18700	18700	0
118	20230704	163600	39739574190	18700	18700	18700	18700	0
119	20230704	163500	39739574190	18700	18700	18700	18700	0
120	20230704	163400	39739574190	18700	18700	18700	18700	0
121	20230704	163300	39739574190	18700	18700	18700	18700	0
122	20230704	163200	39739574190	18700	18700	18700	18700	4784
123	20230704	163100	39739574190	18700	18700	18700	18700	0
124	20230704	163000	39739574190	18700	18700	18700	18700	0
125	20230704	162900	39739574190	18700	18700	18700	18700	0
126	20230704	162800	39739574190	18700	18700	18700	18700	0
127	20230704	162700	39739574190	18700	18700	18700	18700	0
128	20230704	162600	39739574190	18700	18700	18700	18700	0
129	20230704	162500	39739574190	18700	18700	18700	18700	0
130	20230704	162400	39739574190	18700	18700	18700	18700	0
131	20230704	162300	39739574190	18700	18700	18700	18700	0
132	20230704	162200	39739574190	18700	18700	18700	18700	0
133	20230704	162100	39739574190	18700	18700	18700	18700	0
134	20230704	162000	39739574190	18700	18700	18700	18700	0
135	20230704	161900	39739574190	18700	18700	18700	18700	0
136	20230704	161800	39739574190	18700	18700	18700	18700	0
137	20230704	161700	39739574190	18700	18700	18700	18700	0
138	20230704	161600	39739574190	18700	18700	18700	18700	0
139	20230704	161500	39739574190	18700	18700	18700	18700	0
140	20230704	161400	39739574190	18700	18700	18700	18700	0
141	20230704	161300	39739574190	18700	18700	18700	18700	0
142	20230704	161200	39739574190	18700	18700	18700	18700	0
143	20230704	161100	39739574190	18700	18700	18700	18700	0
144	20230704	161000	39739574190	18700	18700	18700	18700	0
145	20230704	160900	39739574190	18700	18700	18700	18700	0
146	20230704	160800	39739574190	18700	18700	18700	18700	0
147	20230704	160700	39739574190	18700	18700	18700	18700	0
148	20230704	160600	39739574190	18700	18700	18700	18700	0
149	20230704	160500	39739574190	18700	18700	18700	18700	0
150	20230704	160400	39739574190	18700	18700	18700	18700	0
151	20230704	160300	39739574190	18700	18700	18700	18700	0
152	20230704	160200	39739574190	18700	18700	18700	18700	4784
153	20230704	160100	39739574190	18700	18700	18700	18700	0
154	20230704	160000	39739574190	18700	18700	18700	18700	0
155	20230704	155900	39739574190	18700	18700	18700	18700	0
156	20230704	155800	39739574190	18700	18700	18700	18700	0
157	20230704	155700	39739574190	18700	18700	18700	18700	0
158	20230704	155600	39739574190	18700	18700	18700	18700	0
159	20230704	155500	39739574190	18700	18700	18700	18700	0
160	20230704	155400	39739574190	18700	18700	18700	18700	0
161	20230704	155300	39739574190	18700	18700	18700	18700	0
162	20230704	155200	39739574190	18700	18700	18700	18700	0
163	20230704	155100	39739574190	18700	18700	18700	18700	0
164	20230704	155000	39739574190	18700	18700	18700	18700	0
165	20230704	154900	39739574190	18700	18700	18700	18700	0
166	20230704	154800	39739574190	18700	18700	18700	18700	0
167	20230704	154700	39739574190	18700	18700	18700	18700	0
168	20230704	154600	39739574190	18700	18700	18700	18700	0
169	20230704	154500	39739574190	18700	18700	18700	18700	0
170	20230704	154400	39739574190	18700	18700	18700	18700	0
171	20230704	154300	39739574190	18700	18700	18700	18700	0
172	20230704	154200	39739574190	18700	18700	18700	18700	0
173	20230704	154100	39739574190	18700	18700	18700	18700	0
174	20230704	154000	39739574190	18700	18700	18700	18700	0
175	20230704	153900	39739574190	18700	18700	18700	18700	0
176	20230704	153800	39739574190	18700	18700	18700	18700	0
177	20230704	153700	39739574190	18700	18700	18700	18700	0
178	20230704	153600	39739574190	18700	18700	18700	18700	0
179	20230704	153500	39739574190	18700	18700	18700	18700	0
180	20230704	153400	39739574190	18700	18700	18700	18700	0
181	20230704	153300	39739574190	18700	18700	18700	18700	0
182	20230704	153200	39739574190	18700	18700	18700	18700	4784
183	20230704	153100	39739574190	18700	18700	18700	18700	0
184	20230704	153000	39739574190	18700	18700	18700	18700	4784
185	20230704	152900	39650113390	18700	18700	18700	18700	0
186	20230704	152800	39650113390	18700	18700	18700	18700	0
187	20230704	152700	39650113390	18700	18700	18700	18700	0
188	20230704	152600	39650113390	18700	18700	18700	18700	0
189	20230704	152500	39650113390	18700	18700	18700	18700	0
190	20230704	152400	39650113390	18700	18700	18700	18700	0
191	20230704	152300	39650113390	18700	18700	18700	18700	0
192	20230704	152200	39650113390	18700	18700	18700	18700	0
193	20230704	152100	39650113390	18700	18700	18700	18700	0
194	20230704	152000	39650113390	18700	18700	18700	18700	0
195	20230704	151900	39650113390	18700	18700	18700	18700	16
196	20230704	151800	39649814190	18700	18700	18700	18700	180
197	20230704	151700	39646448190	18700	18700	18700	18700	251
198	20230704	151600	39641754490	18700	18700	18700	18700	10
199	20230704	151500	39641567490	18700	18700	18700	18700	17
200	20230704	151400	39641249590	18700	18700	18700	18700	22
201	20230704	151300	39640838190	18700	18700	18700	18700	8
202	20230704	151200	39640688590	18700	18700	18700	18700	61
203	20230704	151100	39639547890	18700	18700	18700	18700	7
204	20230704	151000	39639416990	18700	18700	18700	18700	29
205	20230704	150900	39638874690	18700	18700	18700	18700	23
206	20230704	150800	39638444590	18700	18700	18700	18700	5
207	20230704	150700	39638351090	18700	18700	18700	18700	278
208	20230704	150600	39633152490	18700	18700	18700	18700	213
209	20230704	150500	39629169390	18700	18700	18700	18700	64
210	20230704	150400	39627972590	18700	18700	18700	18700	119
211	20230704	150300	39625747290	18700	18700	18700	18700	118
212	20230704	150200	39623540690	18700	18700	18700	18700	58
213	20230704	150100	39622456090	18700	18700	18700	18700	282
214	20230704	150000	39617182690	18700	18700	18700	18700	59
215	20230704	145900	39616079390	18700	18700	18700	18700	170
216	20230704	145800	39612900390	18700	18700	18700	18700	30
217	20230704	145700	39612339390	18700	18700	18700	18700	10
218	20230704	145600	39612152390	18700	18700	18700	18700	1
219	20230704	145500	39612133690	18700	18700	18700	18700	62
220	20230704	145400	39610974290	18700	18700	18700	18700	28
221	20230704	145300	39610450690	18700	18700	18700	18700	141
222	20230704	145200	39607813990	18700	18700	18700	18700	484
223	20230704	145100	39598763190	18700	18700	18700	18700	1
224	20230704	145000	39598744490	18700	18700	18700	18700	4
225	20230704	144900	39598669690	18700	18700	18700	18700	110
226	20230704	144800	39596612690	18700	18700	18700	18700	1249
227	20230704	144700	39573256390	18700	18700	18700	18700	30
228	20230704	144600	39572695390	18700	18700	18700	18700	84
229	20230704	144500	39571124590	18700	18700	18700	18700	403
230	20230704	144400	39563588490	18700	18700	18700	18700	21
231	20230704	144300	39563195790	18700	18700	18700	18700	342
232	20230704	144200	39556800390	18700	18700	18700	18700	3
233	20230704	144100	39556744290	18700	18700	18700	18700	38
234	20230704	144000	39556033690	18700	18700	18700	18700	0
235	20230704	143900	39556033690	18700	18700	18700	18700	0
236	20230704	143800	39556033690	18700	18700	18700	18700	1
237	20230704	143700	39556014990	18700	18700	18700	18700	20
238	20230704	143600	39555640990	18700	18700	18700	18700	300
239	20230704	143500	39550030990	18700	18700	18700	18700	0
240	20230704	143400	39550030990	18700	18700	18700	18700	3
241	20230704	143300	39549974890	18700	18700	18700	18700	5
242	20230704	143200	39549881390	18700	18700	18700	18700	7
243	20230704	143100	39549750490	18700	18700	18700	18700	209
244	20230704	143000	39545842190	18700	18700	18700	18700	651
245	20230704	142900	39533668490	18700	18700	18700	18700	1
246	20230704	142800	39533649790	18700	18700	18700	18700	21
247	20230704	142700	39533257090	18700	18700	18700	18700	35
248	20230704	142600	39532602590	18700	18700	18700	18700	51
249	20230704	142500	39531648890	18700	18700	18700	18700	60
250	20230704	142400	39530526890	18700	18700	18700	18700	1
251	20230704	142300	39530508190	18700	18700	18700	18700	8
252	20230704	142200	39530358590	18700	18700	18700	18700	6
253	20230704	142100	39530246390	18700	18700	18700	18700	23
254	20230704	142000	39529816290	18700	18700	18700	18700	181
255	20230704	141900	39526431590	18700	18700	18700	18700	8
256	20230704	141800	39526281990	18700	18700	18700	18700	131
257	20230704	141700	39523832290	18700	18700	18700	18700	0
258	20230704	141600	39523832290	18700	18700	18700	18700	50
259	20230704	141500	39522897290	18700	18700	18700	18700	241
260	20230704	141400	39518390590	18700	18700	18700	18700	6
261	20230704	141300	39518278390	18700	18700	18700	18700	2
262	20230704	141200	39518240990	18700	18700	18700	18700	5
263	20230704	141100	39518147490	18700	18700	18700	18700	143
264	20230704	141000	39515473390	18700	18700	18700	18700	0
265	20230704	140900	39515473390	18700	18700	18700	18700	31
266	20230704	140800	39514893690	18700	18700	18700	18700	0
267	20230704	140700	39514893690	18700	18700	18700	18700	0
268	20230704	140600	39514893690	18700	18700	18700	18700	32
269	20230704	140500	39514295290	18700	18700	18700	18700	100
270	20230704	140400	39512425290	18700	18700	18700	18700	0
271	20230704	140300	39512425290	18700	18700	18700	18700	0
272	20230704	140200	39512425290	18700	18700	18700	18700	0
273	20230704	140100	39512425290	18700	18700	18700	18700	0
274	20230704	140000	39512425290	18700	18700	18700	18700	1
275	20230704	135900	39512406590	18700	18700	18700	18700	0
276	20230704	135800	39512406590	18700	18700	18700	18700	1
277	20230704	135700	39512387890	18700	18700	18700	18700	12
278	20230704	135600	39512163490	18700	18700	18700	18700	0
279	20230704	135500	39512163490	18700	18700	18700	18700	2
280	20230704	135400	39512126090	18700	18700	18700	18700	150
281	20230704	135300	39509321090	18700	18700	18700	18700	2
282	20230704	135200	39509283690	18700	18700	18700	18700	1
283	20230704	135100	39509264990	18700	18700	18700	18700	15
284	20230704	135000	39508984490	18700	18700	18700	18700	3
285	20230704	134900	39508928390	18700	18700	18700	18700	7
286	20230704	134800	39508797490	18700	18700	18700	18700	14
287	20230704	134700	39508535690	18700	18700	18700	18700	15
288	20230704	134600	39508255190	18700	18700	18700	18700	107
289	20230704	134500	39506254290	18700	18700	18700	18700	6
290	20230704	134400	39506142090	18700	18700	18700	18700	38
291	20230704	134300	39505431490	18700	18700	18700	18700	155
292	20230704	134200	39502532990	18700	18700	18700	18700	211
293	20230704	134100	39498587290	18700	18700	18700	18700	51
294	20230704	134000	39497633590	18700	18700	18700	18700	150
295	20230704	133900	39494828590	18700	18700	18700	18700	6
296	20230704	133800	39494716390	18700	18700	18700	18700	200
297	20230704	133700	39490976390	18700	18700	18700	18700	11
298	20230704	133600	39490770690	18700	18700	18700	18700	255
299	20230704	133500	39486002190	18700	18700	18700	18700	3
300	20230704	133400	39485946090	18700	18700	18700	18700	45
301	20230704	133300	39485104590	18700	18700	18700	18700	31
302	20230704	133200	39484524890	18700	18700	18700	18700	22
303	20230704	133100	39484113490	18700	18700	18700	18700	1
304	20230704	133000	39484094790	18700	18700	18700	18700	27
305	20230704	132900	39483589890	18700	18700	18700	18700	11
306	20230704	132800	39483384190	18700	18700	18700	18700	1
307	20230704	132700	39483365490	18700	18700	18700	18700	53
308	20230704	132600	39482374390	18700	18700	18700	18700	1
309	20230704	132500	39482355690	18700	18700	18700	18700	73
310	20230704	132400	39480990590	18700	18700	18700	18700	0
311	20230704	132300	39480990590	18700	18700	18700	18700	0
312	20230704	132200	39480990590	18700	18700	18700	18700	10
313	20230704	132100	39480803590	18700	18700	18700	18700	0
314	20230704	132000	39480803590	18700	18700	18700	18700	8
315	20230704	131900	39480653990	18700	18700	18700	18700	0
316	20230704	131800	39480653990	18700	18700	18700	18700	2116
317	20230704	131700	39441084790	18700	18700	18700	18700	1
318	20230704	131600	39441066090	18700	18700	18700	18700	0
319	20230704	131500	39441066090	18700	18700	18700	18700	4
320	20230704	131400	39440991290	18700	18700	18700	18700	3
321	20230704	131300	39440935190	18700	18700	18700	18700	58
322	20230704	131200	39439850590	18700	18700	18700	18700	11
323	20230704	131100	39439644890	18700	18700	18700	18700	0
324	20230704	131000	39439644890	18700	18700	18700	18700	49
325	20230704	130900	39438728590	18700	18700	18700	18700	0
326	20230704	130800	39438728590	18700	18700	18700	18700	6
327	20230704	130700	39438616390	18700	18700	18700	18700	2
328	20230704	130600	39438578990	18700	18700	18700	18700	11
329	20230704	130500	39438373290	18700	18700	18700	18700	0
330	20230704	130400	39438373290	18700	18700	18700	18700	4
331	20230704	130300	39438298490	18700	18700	18700	18700	3
332	20230704	130200	39438242390	18700	18700	18700	18700	31
333	20230704	130100	39437662690	18700	18700	18700	18700	8
334	20230704	130000	39437513090	18700	18700	18700	18700	1
335	20230704	125900	39437494390	18700	18700	18700	18700	2
336	20230704	125800	39437456990	18700	18700	18700	18700	1
337	20230704	125700	39437438290	18700	18700	18700	18700	6
338	20230704	125600	39437326090	18700	18700	18700	18700	34
339	20230704	125500	39436690290	18700	18700	18700	18700	16
340	20230704	125400	39436391090	18700	18700	18700	18700	3
341	20230704	125300	39436334990	18700	18700	18700	18700	20
342	20230704	125200	39435960990	18700	18700	18700	18700	0
343	20230704	125100	39435960990	18700	18700	18700	18700	0
344	20230704	125000	39435960990	18700	18700	18700	18700	28
345	20230704	124900	39435437390	18700	18700	18700	18700	1
346	20230704	124800	39435418690	18700	18700	18700	18700	0
347	20230704	124700	39435418690	18700	18700	18700	18700	5
348	20230704	124600	39435325190	18700	18700	18700	18700	1
349	20230704	124500	39435306490	18700	18700	18700	18700	0
350	20230704	124400	39435306490	18700	18700	18700	18700	4
351	20230704	124300	39435231690	18700	18700	18700	18700	5
352	20230704	124200	39435138190	18700	18700	18700	18700	0
353	20230704	124100	39435138190	18700	18700	18700	18700	11
354	20230704	124000	39434932490	18700	18700	18700	18700	20
355	20230704	123900	39434558490	18700	18700	18700	18700	1
356	20230704	123800	39434539790	18700	18700	18700	18700	5
357	20230704	123700	39434446290	18700	18700	18700	18700	10
358	20230704	123600	39434259290	18700	18700	18700	18700	100
359	20230704	123500	39432389290	18700	18700	18700	18700	50
360	20230704	123400	39431454290	18700	18700	18700	18700	85
361	20230704	123300	39429864790	18700	18700	18700	18700	20
362	20230704	123200	39429490790	18700	18700	18700	18700	0
363	20230704	123100	39429490790	18700	18700	18700	18700	0
364	20230704	123000	39429490790	18700	18700	18700	18700	0
365	20230704	122900	39429490790	18700	18700	18700	18700	11
366	20230704	122800	39429285090	18700	18700	18700	18700	53
367	20230704	122700	39428293990	18700	18700	18700	18700	0
368	20230704	122600	39428293990	18700	18700	18700	18700	188
369	20230704	122500	39424778390	18700	18700	18700	18700	3
370	20230704	122400	39424722290	18700	18700	18700	18700	0
371	20230704	122300	39424722290	18700	18700	18700	18700	1
372	20230704	122200	39424703590	18700	18700	18700	18700	1
373	20230704	122100	39424684890	18700	18700	18700	18700	0
374	20230704	122000	39424684890	18700	18700	18700	18700	134
375	20230704	121900	39422179090	18700	18700	18700	18700	10
376	20230704	121800	39421992090	18700	18700	18700	18700	0
377	20230704	121700	39421992090	18700	18700	18700	18700	0
378	20230704	121600	39421992090	18700	18700	18700	18700	50
379	20230704	121500	39421057090	18700	18700	18700	18700	0
380	20230704	121400	39421057090	18700	18700	18700	18700	37
381	20230704	121300	39420365190	18700	18700	18700	18700	0
382	20230704	121200	39420365190	18700	18700	18700	18700	9
383	20230704	121100	39420196890	18700	18700	18700	18700	3
384	20230704	121000	39420140790	18700	18700	18700	18700	20
385	20230704	120900	39419766790	18700	18700	18700	18700	41
386	20230704	120800	39419000090	18700	18700	18700	18700	8
387	20230704	120700	39418850490	18700	18700	18700	18700	75
388	20230704	120600	39417447990	18700	18700	18700	18700	77
389	20230704	120500	39416008090	18700	18700	18700	18700	3
390	20230704	120400	39415951990	18700	18700	18700	18700	2
391	20230704	120300	39415914590	18700	18700	18700	18700	1
392	20230704	120200	39415895890	18700	18700	18700	18700	52
393	20230704	120100	39414923490	18700	18700	18700	18700	22
394	20230704	120000	39414512090	18700	18700	18700	18700	6
395	20230704	115900	39414399890	18700	18700	18700	18700	4
396	20230704	115800	39414325090	18700	18700	18700	18700	2
397	20230704	115700	39414287690	18700	18700	18700	18700	0
398	20230704	115600	39414287690	18700	18700	18700	18700	45
399	20230704	115500	39413446190	18700	18700	18700	18700	2
400	20230704	115400	39413408790	18700	18700	18700	18700	1
401	20230704	115300	39413390090	18700	18700	18700	18700	0
402	20230704	115200	39413390090	18700	18700	18700	18700	1
403	20230704	115100	39413371390	18700	18700	18700	18700	80
404	20230704	115000	39411875390	18700	18700	18700	18700	1
405	20230704	114900	39411856690	18700	18700	18700	18700	2
406	20230704	114800	39411819290	18700	18700	18700	18700	50
407	20230704	114700	39410884290	18700	18700	18700	18700	30
408	20230704	114600	39410323290	18700	18700	18700	18700	2
409	20230704	114500	39410285890	18700	18700	18700	18700	6
410	20230704	114400	39410173690	18700	18700	18700	18700	2
411	20230704	114300	39410136290	18700	18700	18700	18700	305
412	20230704	114200	39404432790	18700	18700	18700	18700	1075
413	20230704	114100	39384330290	18700	18700	18700	18700	1
414	20230704	114000	39384311590	18700	18700	18700	18700	0
415	20230704	113900	39384311590	18700	18700	18700	18700	17
416	20230704	113800	39383993690	18700	18700	18700	18700	0
417	20230704	113700	39383993690	18700	18700	18700	18700	50
418	20230704	113600	39383058690	18700	18700	18700	18700	51
419	20230704	113500	39382104990	18700	18700	18700	18700	5
420	20230704	113400	39382011490	18700	18700	18700	18700	10
421	20230704	113300	39381824490	18700	18700	18700	18700	10
422	20230704	113200	39381637490	18700	18700	18700	18700	1
423	20230704	113100	39381618790	18700	18700	18700	18700	7
424	20230704	113000	39381487890	18700	18700	18700	18700	55
425	20230704	112900	39380459390	18700	18700	18700	18700	6
426	20230704	112800	39380347190	18700	18700	18700	18700	31
427	20230704	112700	39379767490	18700	18700	18700	18700	10
428	20230704	112600	39379580490	18700	18700	18700	18700	0
429	20230704	112500	39379580490	18700	18700	18700	18700	70
430	20230704	112400	39378271490	18700	18700	18700	18700	222
431	20230704	112300	39374120090	18700	18700	18700	18700	297
432	20230704	112200	39368566190	18700	18700	18700	18700	1
433	20230704	112100	39368547490	18700	18700	18700	18700	0
434	20230704	112000	39368547490	18700	18700	18700	18700	1
435	20230704	111900	39368528790	18700	18700	18700	18700	0
436	20230704	111800	39368528790	18700	18700	18700	18700	7
437	20230704	111700	39368397890	18700	18700	18700	18700	52
438	20230704	111600	39367425490	18700	18700	18700	18700	2
439	20230704	111500	39367388090	18700	18700	18700	18700	1
440	20230704	111400	39367369390	18700	18700	18700	18700	250
441	20230704	111300	39362694390	18700	18700	18700	18700	50
442	20230704	111200	39361759390	18700	18700	18700	18700	1
443	20230704	111100	39361740690	18700	18700	18700	18700	3
444	20230704	111000	39361684590	18700	18700	18700	18700	16
445	20230704	110900	39361385390	18700	18700	18700	18700	3
446	20230704	110800	39361329290	18700	18700	18700	18700	0
447	20230704	110700	39361329290	18700	18700	18700	18700	22
448	20230704	110600	39360917890	18700	18700	18700	18700	45
449	20230704	110500	39360076390	18700	18700	18700	18700	0
450	20230704	110400	39360076390	18700	18700	18700	18700	205
451	20230704	110300	39356242890	18700	18700	18700	18700	13
452	20230704	110200	39355999790	18700	18700	18700	18700	0
453	20230704	110100	39355999790	18700	18700	18700	18700	20
454	20230704	110000	39355625790	18700	18700	18700	18700	0
455	20230704	105900	39355625790	18700	18700	18700	18700	18
456	20230704	105800	39355289190	18700	18700	18700	18700	10
457	20230704	105700	39355102190	18700	18700	18700	18700	50
458	20230704	105600	39354167190	18700	18700	18700	18700	4
459	20230704	105500	39354092390	18700	18700	18700	18700	12
460	20230704	105400	39353867990	18700	18700	18700	18700	0
461	20230704	105300	39353867990	18700	18700	18700	18700	1
462	20230704	105200	39353849290	18700	18700	18700	18700	27
463	20230704	105100	39353344390	18700	18700	18700	18700	27
464	20230704	105000	39352839490	18700	18700	18700	18700	6
465	20230704	104900	39352727290	18700	18700	18700	18700	2
466	20230704	104800	39352689890	18700	18700	18700	18700	17
467	20230704	104700	39352371990	18700	18700	18700	18700	333
468	20230704	104600	39346144890	18700	18700	18700	18700	73
469	20230704	104500	39344779790	18700	18700	18700	18700	21
470	20230704	104400	39344387090	18700	18700	18700	18700	2
471	20230704	104300	39344349690	18700	18700	18700	18700	0
472	20230704	104200	39344349690	18700	18700	18700	18700	5
473	20230704	104100	39344256190	18700	18700	18700	18700	15
474	20230704	104000	39343975690	18700	18700	18700	18700	20
475	20230704	103900	39343601690	18700	18700	18700	18700	85
476	20230704	103800	39342012190	18700	18700	18700	18700	2
477	20230704	103700	39341974790	18700	18700	18700	18700	32
478	20230704	103600	39341376390	18700	18700	18700	18700	3
479	20230704	103500	39341320290	18700	18700	18700	18700	21
480	20230704	103400	39340927590	18700	18700	18700	18700	0
481	20230704	103300	39340927590	18700	18700	18700	18700	15
482	20230704	103200	39340647090	18700	18700	18700	18700	40
483	20230704	103100	39339899090	18700	18700	18700	18700	12
484	20230704	103000	39339674690	18700	18700	18700	18700	16
485	20230704	102900	39339375490	18700	18700	18700	18700	21
486	20230704	102800	39338982790	18700	18700	18700	18700	10
487	20230704	102700	39338795790	18700	18700	18700	18700	85
488	20230704	102600	39337206290	18700	18700	18700	18700	2
489	20230704	102500	39337168890	18700	18700	18700	18700	0
490	20230704	102400	39337168890	18700	18700	18700	18700	6
491	20230704	102300	39337056690	18700	18700	18700	18700	22
492	20230704	102200	39336645290	18700	18700	18700	18700	40
493	20230704	102100	39335897290	18700	18700	18700	18700	3
494	20230704	102000	39335841190	18700	18700	18700	18700	10
495	20230704	101900	39335654190	18700	18700	18700	18700	7
496	20230704	101800	39335523290	18700	18700	18700	18700	16
497	20230704	101700	39335224090	18700	18700	18700	18700	3
498	20230704	101600	39335167990	18700	18700	18700	18700	20
499	20230704	101500	39334793990	18700	18700	18700	18700	30
500	20230704	101400	39334232990	18700	18700	18700	18700	17
501	20230704	101300	39333915090	18700	18700	18700	18700	40
502	20230704	101200	39333167090	18700	18700	18700	18700	6
503	20230704	101100	39333054890	18700	18700	18700	18700	13
504	20230704	101000	39332811790	18700	18700	18700	18700	41
505	20230704	100900	39332045090	18700	18700	18700	18700	117
506	20230704	100800	39329857190	18700	18700	18700	18700	791
507	20230704	100700	39315065490	18700	18700	18700	18700	53
508	20230704	100600	39314074390	18700	18700	18700	18700	61
509	20230704	100500	39312933690	18700	18700	18700	18700	92
510	20230704	100400	39311213290	18700	18700	18700	18700	67
511	20230704	100300	39309960390	18700	18700	18700	18700	7
512	20230704	100200	39309829490	18700	18700	18700	18700	44
513	20230704	100100	39309006690	18700	18700	18700	18700	43
514	20230704	100000	39308202590	18700	18700	18700	18700	239
515	20230704	095900	39303733290	18700	18700	18700	18700	82
516	20230704	095800	39302199890	18700	18700	18700	18700	121
517	20230704	095700	39299937190	18700	18700	18700	18700	28
518	20230704	095600	39299413590	18700	18700	18700	18700	70
519	20230704	095500	39298104590	18700	18700	18700	18700	221
520	20230704	095400	39293971890	18700	18700	18700	18700	13
521	20230704	095300	39293728790	18700	18700	18700	18700	115
522	20230704	095200	39291578290	18700	18700	18700	18700	75
523	20230704	095100	39290175790	18700	18700	18700	18700	5
524	20230704	095000	39290082290	18700	18700	18700	18700	9
525	20230704	094900	39289913990	18700	18700	18700	18700	24
526	20230704	094800	39289465190	18700	18700	18700	18700	107
527	20230704	094700	39287464290	18700	18700	18700	18700	7
528	20230704	094600	39287333390	18700	18700	18700	18700	1034
529	20230704	094500	39267997590	18700	18700	18700	18700	501
530	20230704	094400	39258628890	18700	18700	18700	18700	135
531	20230704	094300	39256104390	18700	18700	18700	18700	147
532	20230704	094200	39253355490	18700	18700	18700	18700	3957
533	20230704	094100	39179359590	18700	18700	18700	18700	585
534	20230704	094000	39168420090	18700	18700	18700	18700	489
535	20230704	093900	39159275790	18700	18700	18700	18700	1227
536	20230704	093800	39136330890	18700	18700	18700	18700	87
537	20230704	093700	39134703990	18700	18700	18700	18700	49
538	20230704	093600	39133787690	18700	18700	18700	18700	145
539	20230704	093500	39131076190	18700	18700	18700	18700	19
540	20230704	093400	39130720890	18700	18700	18700	18700	119
541	20230704	093300	39128495590	18700	18700	18700	18700	57
542	20230704	093200	39127429690	18700	18700	18700	18700	149
543	20230704	093100	39124643390	18700	18700	18700	18700	315
544	20230704	093000	39118752890	18700	18700	18700	18700	204
545	20230704	092900	39114938090	18700	18700	18700	18700	179
546	20230704	092800	39111590790	18700	18700	18700	18700	436
547	20230704	092700	39103437590	18700	18700	18700	18700	73
548	20230704	092600	39102072490	18700	18700	18700	18700	732
549	20230704	092500	39088384090	18700	18700	18900	18700	161124
550	20230704	092400	36075183020	18700	18700	18700	18700	17137
551	20230704	092300	35754721120	18700	18830	18890	18700	112632
552	20230704	092200	33643781340	18830	19140	19160	18800	35564
553	20230704	092100	32969962420	19130	19140	19170	19060	16963
554	20230704	092000	32645876120	19150	19240	19300	19150	16951
555	20230704	091900	32320296960	19240	19280	19350	19240	25753
556	20230704	091800	31823312990	19280	19230	19340	19210	14053
557	20230704	091700	31552458990	19230	19210	19250	19170	6112
558	20230704	091600	31435131180	19210	19190	19280	19150	28482
559	20230704	091500	30888128110	19190	19100	19190	19100	7184
560	20230704	091400	30750496380	19100	19250	19250	18970	30405
561	20230704	091300	30169792460	19250	19290	19330	19250	22244
562	20230704	091200	29740509750	19290	19250	19330	19240	19852
563	20230704	091100	29357591220	19250	19260	19280	19220	8272
564	20230704	091000	29198203930	19260	19130	19340	19060	34748
565	20230704	090900	28529936940	19080	19290	19300	19070	36414
566	20230704	090800	27832700970	19290	19490	19490	19050	51997
567	20230704	090700	26831889820	19490	19550	19580	19330	53364
568	20230704	090600	25794973470	19530	19770	19820	19530	41977
569	20230704	090500	24968028320	19770	20100	20100	19370	113293
570	20230704	090400	22728730750	20050	20200	20200	20050	110291
571	20230704	090300	20501026700	20000	20000	20000	20000	0
572	20230704	090200	20501026700	20000	20000	20000	20000	1025050
573	20230704	090100	0	26700	26700	26700	26700	0
574	20230704	090000	0	26700	26700	26700	26700	0