KissMeData/003090/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183800	769812500	12360	12360	12360	12360	3244
3	20230705	183700	769812500	12360	12360	12360	12360	0
4	20230705	183600	769812500	12360	12360	12360	12360	0
5	20230705	183500	769812500	12360	12360	12360	12360	0
6	20230705	183400	769812500	12360	12360	12360	12360	0
7	20230705	183300	769812500	12360	12360	12360	12360	0
8	20230705	183200	769812500	12360	12360	12360	12360	0
9	20230705	183100	769812500	12360	12360	12360	12360	0
10	20230705	183000	769812500	12360	12360	12360	12360	0
11	20230705	182900	769812500	12360	12360	12360	12360	0
12	20230705	182800	769812500	12360	12360	12360	12360	0
13	20230705	182700	769812500	12360	12360	12360	12360	0
14	20230705	182600	769812500	12360	12360	12360	12360	0
15	20230705	182500	769812500	12360	12360	12360	12360	0
16	20230705	182400	769812500	12360	12360	12360	12360	0
17	20230705	182300	769812500	12360	12360	12360	12360	0
18	20230705	182200	769812500	12360	12360	12360	12360	0
19	20230705	182100	769812500	12360	12360	12360	12360	0
20	20230705	182000	769812500	12360	12360	12360	12360	0
21	20230705	181900	769812500	12360	12360	12360	12360	0
22	20230705	181800	769812500	12360	12360	12360	12360	0
23	20230705	181700	769812500	12360	12360	12360	12360	0
24	20230705	181600	769812500	12360	12360	12360	12360	0
25	20230705	181500	769812500	12360	12360	12360	12360	0
26	20230705	181400	769812500	12360	12360	12360	12360	0
27	20230705	181300	769812500	12360	12360	12360	12360	0
28	20230705	181200	769812500	12360	12360	12360	12360	0
29	20230705	181100	769812500	12360	12360	12360	12360	0
30	20230705	181000	769812500	12360	12360	12360	12360	0
31	20230705	180900	769812500	12360	12360	12360	12360	0
32	20230705	180800	769812500	12360	12360	12360	12360	3244
33	20230705	180700	769812500	12360	12360	12360	12360	0
34	20230705	180600	769812500	12360	12360	12360	12360	0
35	20230705	180500	769812500	12360	12360	12360	12360	0
36	20230705	180400	769812500	12360	12360	12360	12360	0
37	20230705	180300	769812500	12360	12360	12360	12360	0
38	20230705	180200	769812500	12360	12360	12360	12360	0
39	20230705	180100	769812500	12360	12360	12360	12360	0
40	20230705	180000	769812500	12360	12360	12360	12360	0
41	20230705	175900	769812500	12360	12360	12360	12360	0
42	20230705	175800	769812500	12360	12360	12360	12360	0
43	20230705	175700	769812500	12360	12360	12360	12360	0
44	20230705	175600	769812500	12360	12360	12360	12360	0
45	20230705	175500	769812500	12360	12360	12360	12360	0
46	20230705	175400	769812500	12360	12360	12360	12360	0
47	20230705	175300	769812500	12360	12360	12360	12360	0
48	20230705	175200	769812500	12360	12360	12360	12360	0
49	20230705	175100	769812500	12360	12360	12360	12360	0
50	20230705	175000	769812500	12360	12360	12360	12360	0
51	20230705	174900	769812500	12360	12360	12360	12360	0
52	20230705	174800	769812500	12360	12360	12360	12360	0
53	20230705	174700	769812500	12360	12360	12360	12360	0
54	20230705	174600	769812500	12360	12360	12360	12360	0
55	20230705	174500	769812500	12360	12360	12360	12360	0
56	20230705	174400	769812500	12360	12360	12360	12360	0
57	20230705	174300	769812500	12360	12360	12360	12360	0
58	20230705	174200	769812500	12360	12360	12360	12360	0
59	20230705	174100	769812500	12360	12360	12360	12360	0
60	20230705	174000	769812500	12360	12360	12360	12360	0
61	20230705	173900	769812500	12360	12360	12360	12360	0
62	20230705	173800	769812500	12360	12360	12360	12360	3244
63	20230705	173700	769812500	12360	12360	12360	12360	0
64	20230705	173600	769812500	12360	12360	12360	12360	0
65	20230705	173500	769812500	12360	12360	12360	12360	0
66	20230705	173400	769812500	12360	12360	12360	12360	0
67	20230705	173300	769812500	12360	12360	12360	12360	0
68	20230705	173200	769812500	12360	12360	12360	12360	0
69	20230705	173100	769812500	12360	12360	12360	12360	0
70	20230705	173000	769812500	12360	12360	12360	12360	0
71	20230705	172900	769812500	12360	12360	12360	12360	0
72	20230705	172800	769812500	12360	12360	12360	12360	0
73	20230705	172700	769812500	12360	12360	12360	12360	0
74	20230705	172600	769812500	12360	12360	12360	12360	0
75	20230705	172500	769812500	12360	12360	12360	12360	0
76	20230705	172400	769812500	12360	12360	12360	12360	0
77	20230705	172300	769812500	12360	12360	12360	12360	0
78	20230705	172200	769812500	12360	12360	12360	12360	0
79	20230705	172100	769812500	12360	12360	12360	12360	0
80	20230705	172000	769812500	12360	12360	12360	12360	0
81	20230705	171900	769812500	12360	12360	12360	12360	0
82	20230705	171800	769812500	12360	12360	12360	12360	0
83	20230705	171700	769812500	12360	12360	12360	12360	0
84	20230705	171600	769812500	12360	12360	12360	12360	0
85	20230705	171500	769812500	12360	12360	12360	12360	0
86	20230705	171400	769812500	12360	12360	12360	12360	0
87	20230705	171300	769812500	12360	12360	12360	12360	0
88	20230705	171200	769812500	12360	12360	12360	12360	0
89	20230705	171100	769812500	12360	12360	12360	12360	0
90	20230705	171000	769812500	12360	12360	12360	12360	0
91	20230705	170900	769812500	12360	12360	12360	12360	0
92	20230705	170800	769812500	12360	12360	12360	12360	3244
93	20230705	170700	769812500	12360	12360	12360	12360	0
94	20230705	170600	769812500	12360	12360	12360	12360	0
95	20230705	170500	769812500	12360	12360	12360	12360	0
96	20230705	170400	769812500	12360	12360	12360	12360	0
97	20230705	170300	769812500	12360	12360	12360	12360	0
98	20230705	170200	769812500	12360	12360	12360	12360	0
99	20230705	170100	769812500	12360	12360	12360	12360	0
100	20230705	170000	769812500	12360	12360	12360	12360	0
101	20230705	165900	769812500	12360	12360	12360	12360	0
102	20230705	165800	769812500	12360	12360	12360	12360	0
103	20230705	165700	769812500	12360	12360	12360	12360	0
104	20230705	165600	769812500	12360	12360	12360	12360	0
105	20230705	165500	769812500	12360	12360	12360	12360	0
106	20230705	165400	769812500	12360	12360	12360	12360	0
107	20230705	165300	769812500	12360	12360	12360	12360	0
108	20230705	165200	769812500	12360	12360	12360	12360	0
109	20230705	165100	769812500	12360	12360	12360	12360	0
110	20230705	165000	769812500	12360	12360	12360	12360	0
111	20230705	164900	769812500	12360	12360	12360	12360	0
112	20230705	164800	769812500	12360	12360	12360	12360	0
113	20230705	164700	769812500	12360	12360	12360	12360	0
114	20230705	164600	769812500	12360	12360	12360	12360	0
115	20230705	164500	769812500	12360	12360	12360	12360	0
116	20230705	164400	769812500	12360	12360	12360	12360	0
117	20230705	164300	769812500	12360	12360	12360	12360	0
118	20230705	164200	769812500	12360	12360	12360	12360	0
119	20230705	164100	769812500	12360	12360	12360	12360	0
120	20230705	164000	769812500	12360	12360	12360	12360	0
121	20230705	163900	769812500	12360	12360	12360	12360	0
122	20230705	163800	769812500	12360	12360	12360	12360	3244
123	20230705	163700	769812500	12360	12360	12360	12360	0
124	20230705	163600	769812500	12360	12360	12360	12360	0
125	20230705	163500	769812500	12360	12360	12360	12360	0
126	20230705	163400	769812500	12360	12360	12360	12360	0
127	20230705	163300	769812500	12360	12360	12360	12360	0
128	20230705	163200	769812500	12360	12360	12360	12360	0
129	20230705	163100	769812500	12360	12360	12360	12360	0
130	20230705	163000	769812500	12360	12360	12360	12360	0
131	20230705	162900	769812500	12360	12360	12360	12360	0
132	20230705	162800	769812500	12360	12360	12360	12360	0
133	20230705	162700	769812500	12360	12360	12360	12360	0
134	20230705	162600	769812500	12360	12360	12360	12360	0
135	20230705	162500	769812500	12360	12360	12360	12360	0
136	20230705	162400	769812500	12360	12360	12360	12360	0
137	20230705	162300	769812500	12360	12360	12360	12360	0
138	20230705	162200	769812500	12360	12360	12360	12360	0
139	20230705	162100	769812500	12360	12360	12360	12360	0
140	20230705	162000	769812500	12360	12360	12360	12360	0
141	20230705	161900	769812500	12360	12360	12360	12360	0
142	20230705	161800	769812500	12360	12360	12360	12360	0
143	20230705	161700	769812500	12360	12360	12360	12360	0
144	20230705	161600	769812500	12360	12360	12360	12360	0
145	20230705	161500	769812500	12360	12360	12360	12360	0
146	20230705	161400	769812500	12360	12360	12360	12360	0
147	20230705	161300	769812500	12360	12360	12360	12360	0
148	20230705	161200	769812500	12360	12360	12360	12360	0
149	20230705	161100	769812500	12360	12360	12360	12360	0
150	20230705	161000	769812500	12360	12360	12360	12360	0
151	20230705	160900	769812500	12360	12360	12360	12360	0
152	20230705	160800	769812500	12360	12360	12360	12360	3244
153	20230705	160700	769812500	12360	12360	12360	12360	0
154	20230705	160600	769812500	12360	12360	12360	12360	0
155	20230705	160500	769812500	12360	12360	12360	12360	0
156	20230705	160400	769812500	12360	12360	12360	12360	0
157	20230705	160300	769812500	12360	12360	12360	12360	0
158	20230705	160200	769812500	12360	12360	12360	12360	0
159	20230705	160100	769812500	12360	12360	12360	12360	0
160	20230705	160000	769812500	12360	12360	12360	12360	0
161	20230705	155900	769812500	12360	12360	12360	12360	0
162	20230705	155800	769812500	12360	12360	12360	12360	0
163	20230705	155700	769812500	12360	12360	12360	12360	0
164	20230705	155600	769812500	12360	12360	12360	12360	0
165	20230705	155500	769812500	12360	12360	12360	12360	0
166	20230705	155400	769812500	12360	12360	12360	12360	0
167	20230705	155300	769812500	12360	12360	12360	12360	0
168	20230705	155200	769812500	12360	12360	12360	12360	0
169	20230705	155100	769812500	12360	12360	12360	12360	0
170	20230705	155000	769812500	12360	12360	12360	12360	0
171	20230705	154900	769812500	12360	12360	12360	12360	0
172	20230705	154800	769812500	12360	12360	12360	12360	0
173	20230705	154700	769812500	12360	12360	12360	12360	0
174	20230705	154600	769812500	12360	12360	12360	12360	0
175	20230705	154500	769812500	12360	12360	12360	12360	0
176	20230705	154400	769812500	12360	12360	12360	12360	0
177	20230705	154300	769812500	12360	12360	12360	12360	0
178	20230705	154200	769812500	12360	12360	12360	12360	0
179	20230705	154100	769812500	12360	12360	12360	12360	0
180	20230705	154000	769812500	12360	12360	12360	12360	0
181	20230705	153900	769812500	12360	12360	12360	12360	0
182	20230705	153800	769812500	12360	12360	12360	12360	3244
183	20230705	153700	769812500	12360	12360	12360	12360	0
184	20230705	153600	769812500	12360	12360	12360	12360	0
185	20230705	153500	769812500	12360	12360	12360	12360	0
186	20230705	153400	769812500	12360	12360	12360	12360	0
187	20230705	153300	769812500	12360	12360	12360	12360	0
188	20230705	153200	769812500	12360	12360	12360	12360	0
189	20230705	153100	769812500	12360	12360	12360	12360	0
190	20230705	153000	769812500	12360	12360	12360	12360	3244
191	20230705	152900	729716660	12390	12390	12390	12390	0
192	20230705	152800	729716660	12390	12390	12390	12390	0
193	20230705	152700	729716660	12390	12390	12390	12390	0
194	20230705	152600	729716660	12390	12390	12390	12390	0
195	20230705	152500	729716660	12390	12390	12390	12390	0
196	20230705	152400	729716660	12390	12390	12390	12390	0
197	20230705	152300	729716660	12390	12390	12390	12390	0
198	20230705	152200	729716660	12390	12390	12390	12390	0
199	20230705	152100	729716660	12390	12390	12390	12390	0
200	20230705	152000	729716660	12390	12390	12390	12390	0
201	20230705	151900	729716660	12390	12400	12400	12390	166
202	20230705	151800	727658770	12390	12400	12400	12390	86
203	20230705	151700	726592660	12390	12400	12400	12390	22
204	20230705	151600	726320060	12390	12390	12400	12390	131
205	20230705	151500	724696950	12390	12390	12400	12390	153
206	20230705	151400	722801270	12400	12390	12400	12390	119
207	20230705	151300	721325840	12400	12390	12400	12390	274
208	20230705	151200	717930960	12390	12400	12400	12390	886
209	20230705	151100	706952990	12390	12390	12400	12390	292
210	20230705	151000	703334930	12390	12400	12400	12390	143
211	20230705	150900	701562420	12400	12390	12400	12390	172
212	20230705	150800	699431270	12390	12390	12400	12390	44
213	20230705	150700	698886090	12390	12400	12400	12390	48
214	20230705	150600	698291360	12400	12400	12400	12390	36
215	20230705	150500	697845280	12390	12400	12400	12390	24
216	20230705	150400	697547900	12400	12400	12400	12400	2
217	20230705	150300	697523100	12400	12400	12400	12390	84
218	20230705	150200	696482310	12400	12400	12400	12400	2
219	20230705	150100	696457510	12390	12400	12400	12390	64
220	20230705	150000	695664530	12390	12390	12400	12390	77
221	20230705	145900	694710470	12390	12400	12400	12390	51
222	20230705	145800	694078560	12390	12390	12390	12390	34
223	20230705	145700	693657300	12400	12390	12400	12390	44
224	20230705	145600	693112120	12390	12400	12400	12390	155
225	20230705	145500	691191110	12400	12400	12410	12400	320
226	20230705	145400	687223090	12400	12410	12410	12400	19
227	20230705	145300	686987440	12410	12410	12420	12410	470
228	20230705	145200	681154720	12410	12410	12420	12410	100
229	20230705	145100	679913700	12420	12410	12420	12410	11
230	20230705	145000	679777170	12410	12410	12420	12410	100
231	20230705	144900	678536120	12410	12410	12420	12410	76
232	20230705	144800	677592940	12410	12420	12420	12410	12
233	20230705	144700	677444000	12410	12410	12420	12410	22
234	20230705	144600	677170960	12410	12410	12420	12410	57
235	20230705	144500	676463570	12410	12420	12420	12410	32
236	20230705	144400	676066430	12420	12410	12420	12410	69
237	20230705	144300	675210100	12410	12410	12420	12410	112
238	20230705	144200	673820160	12420	12420	12420	12420	2
239	20230705	144100	673795320	12410	12410	12410	12410	60
240	20230705	144000	673050720	12400	12410	12410	12400	1190
241	20230705	143900	658283230	12410	12410	12410	12400	11
242	20230705	143800	658146800	12410	12400	12410	12400	113
243	20230705	143700	656745270	12400	12400	12410	12400	54
244	20230705	143600	656075650	12410	12400	12410	12400	15
245	20230705	143500	655889630	12410	12400	12410	12400	23
246	20230705	143400	655604410	12400	12400	12410	12400	32
247	20230705	143300	655207590	12410	12400	12410	12400	8
248	20230705	143200	655108380	12410	12400	12410	12400	15
249	20230705	143100	654922360	12400	12400	12410	12400	117
250	20230705	143000	653471540	12400	12410	12410	12400	85
251	20230705	142900	652417520	12400	12410	12420	12400	82
252	20230705	142800	651399980	12410	12420	12420	12410	16
253	20230705	142700	651201400	12410	12410	12420	12410	65
254	20230705	142600	650394730	12410	12410	12420	12410	119
255	20230705	142500	648917920	12420	12420	12420	12420	2
256	20230705	142400	648893080	12410	12410	12410	12410	287
257	20230705	142300	645331410	12410	12410	12410	12410	97
258	20230705	142200	644127640	12410	12410	12410	12410	11
259	20230705	142100	643991130	12420	12410	12420	12410	89
260	20230705	142000	642886130	12410	12410	12420	12410	1238
261	20230705	141900	627510310	12410	12410	12410	12410	28
262	20230705	141800	627162830	12410	12410	12410	12410	18
263	20230705	141700	626939450	12410	12410	12410	12410	20
264	20230705	141600	626691250	12410	12410	12410	12410	46
265	20230705	141500	626120390	12410	12410	12410	12410	63
266	20230705	141400	625338560	12410	12410	12410	12410	89
267	20230705	141300	624234070	12410	12410	12410	12410	69
268	20230705	141200	623377780	12410	12420	12420	12410	541
269	20230705	141100	616663240	12420	12410	12420	12410	114
270	20230705	141000	615248310	12410	12420	12420	12410	39
271	20230705	140900	614764170	12410	12410	12410	12410	20
272	20230705	140800	614515970	12410	12410	12420	12410	109
273	20230705	140700	613163250	12410	12420	12420	12410	55
274	20230705	140600	612480610	12420	12410	12420	12410	38
275	20230705	140500	612008890	12410	12410	12420	12410	76
276	20230705	140400	611065700	12420	12420	12420	12410	25
277	20230705	140300	610755290	12410	12420	12420	12410	24
278	20230705	140200	610457350	12420	12410	12420	12410	51
279	20230705	140100	609824290	12410	12410	12410	12410	151
280	20230705	140000	607950380	12420	12420	12420	12420	13
281	20230705	135900	607788920	12410	12410	12420	12410	71
282	20230705	135800	606907800	12410	12410	12410	12410	9
283	20230705	135700	606796110	12410	12410	12410	12410	20
284	20230705	135600	606547910	12410	12410	12410	12410	26
285	20230705	135500	606225250	12410	12410	12410	12410	10
286	20230705	135400	606101150	12410	12410	12410	12410	67
287	20230705	135300	605269680	12410	12410	12420	12410	33
288	20230705	135200	604860130	12410	12410	12410	12410	57
289	20230705	135100	604152760	12410	12410	12410	12410	10
290	20230705	135000	604028660	12410	12410	12410	12410	31
291	20230705	134900	603643950	12420	12410	12420	12410	48
292	20230705	134800	603047920	12420	12420	12420	12420	441
293	20230705	134700	597570700	12420	12430	12430	12420	32
294	20230705	134600	597173210	12420	12420	12420	12420	21
295	20230705	134500	596912390	12420	12430	12430	12420	8
296	20230705	134400	596813020	12420	12420	12420	12420	69
297	20230705	134300	595956040	12420	12420	12420	12420	10
298	20230705	134200	595831840	12420	12420	12420	12420	18
299	20230705	134100	595608280	12420	12420	12420	12420	20
300	20230705	134000	595359880	12420	12420	12420	12420	69
301	20230705	133900	594502900	12420	12420	12420	12420	21
302	20230705	133800	594242080	12420	12420	12420	12420	859
303	20230705	133700	583573300	12420	12420	12420	12420	0
304	20230705	133600	583573300	12420	12420	12420	12420	56
305	20230705	133500	582877780	12420	12420	12420	12420	91
306	20230705	133400	581747560	12430	12430	12430	12430	12
307	20230705	133300	581598400	12420	12420	12420	12420	9
308	20230705	133200	581486620	12430	12430	12430	12420	94
309	20230705	133100	580318490	12420	12420	12420	12420	1142
310	20230705	133000	566134850	12410	12410	12410	12410	0
311	20230705	132900	566134850	12410	12410	12410	12410	121
312	20230705	132800	564633240	12410	12410	12410	12410	11
313	20230705	132700	564496730	12410	12410	12410	12410	9
314	20230705	132600	564385040	12410	12410	12410	12410	25
315	20230705	132500	564074790	12410	12410	12410	12410	19
316	20230705	132400	563839000	12410	12410	12410	12410	10
317	20230705	132300	563714900	12420	12410	12420	12410	21
318	20230705	132200	563454280	12410	12410	12410	12410	49
319	20230705	132100	562846190	12410	12410	12410	12410	56
320	20230705	132000	562151230	12420	12410	12420	12410	517
321	20230705	131900	555730220	12420	12410	12420	12410	1163
322	20230705	131800	541286280	12410	12410	12410	12410	480
323	20230705	131700	535329480	12410	12410	12410	12410	58
324	20230705	131600	534609700	12410	12410	12410	12410	50
325	20230705	131500	533989200	12420	12410	12420	12410	138
326	20230705	131400	532276400	12410	12410	12420	12410	27
327	20230705	131300	531941230	12410	12410	12410	12410	61
328	20230705	131200	531184220	12420	12420	12420	12410	121
329	20230705	131100	529681470	12420	12420	12420	12410	37
330	20230705	131000	529222150	12410	12410	12410	12410	21
331	20230705	130900	528961540	12420	12410	12420	12410	50
332	20230705	130800	528340940	12410	12420	12420	12410	107
333	20230705	130700	527012850	12410	12420	12420	12410	72
334	20230705	130600	526119300	12410	12410	12420	12410	67
335	20230705	130500	525287720	12410	12410	12420	12410	60
336	20230705	130400	524543110	12410	12410	12410	12410	698
337	20230705	130300	515880930	12410	12400	12410	12400	21
338	20230705	130200	515620430	12410	12400	12410	12400	41
339	20230705	130100	515111900	12400	12410	12410	12400	57
340	20230705	130000	514405000	12400	12410	12410	12400	279
341	20230705	125900	510942700	12410	12400	12410	12400	25
342	20230705	125800	510632670	12400	12400	12410	12400	76
343	20230705	125700	509690260	12400	12390	12400	12390	775
344	20230705	125600	500080360	12400	12390	12400	12390	5
345	20230705	125500	500018400	12390	12390	12400	12390	41
346	20230705	125400	499510300	12390	12390	12390	12390	10
347	20230705	125300	499386400	12390	12400	12400	12390	24
348	20230705	125200	499089010	12390	12390	12390	12390	30
349	20230705	125100	498717310	12400	12390	12400	12390	10
350	20230705	125000	498593400	12400	12390	12400	12390	151
351	20230705	124900	496722270	12390	12390	12390	12390	6
352	20230705	124800	496647930	12390	12400	12400	12390	34
353	20230705	124700	496226550	12400	12400	12400	12390	35
354	20230705	124600	495792750	12390	12390	12400	12390	67
355	20230705	124500	494962120	12400	12400	12400	12390	1273
356	20230705	124400	479176990	12390	12390	12390	12390	17
357	20230705	124300	478966360	12390	12390	12400	12390	64
358	20230705	124200	478173390	12390	12390	12390	12390	10
359	20230705	124100	478049490	12390	12390	12400	12390	193
360	20230705	124000	475658120	12390	12390	12390	12390	19
361	20230705	123900	475422710	12400	12390	12400	12390	169
362	20230705	123800	473327250	12390	12390	12400	12390	17
363	20230705	123700	473116610	12390	12400	12400	12390	34
364	20230705	123600	472695220	12390	12390	12390	12390	11
365	20230705	123500	472558930	12390	12390	12400	12390	81
366	20230705	123400	471555330	12400	12390	12400	12390	25
367	20230705	123300	471245460	12390	12390	12390	12390	13
368	20230705	123200	471084390	12390	12390	12390	12390	20
369	20230705	123100	470836590	12390	12390	12400	12390	37
370	20230705	123000	470378070	12400	12390	12400	12390	50
371	20230705	122900	469758420	12390	12390	12390	12390	88
372	20230705	122800	468668100	12400	12390	12400	12390	44
373	20230705	122700	468122800	12390	12390	12390	12390	50
374	20230705	122600	467503300	12390	12390	12390	12390	19
375	20230705	122500	467267890	12390	12390	12390	12390	27
376	20230705	122400	466933360	12390	12400	12400	12390	11
377	20230705	122300	466797060	12400	12390	12400	12390	29
378	20230705	122200	466437570	12390	12400	12400	12390	23
379	20230705	122100	466152570	12390	12390	12400	12390	97
380	20230705	122000	464950560	12400	12390	12400	12390	30
381	20230705	121900	464578670	12390	12390	12390	12390	63
382	20230705	121800	463798100	12390	12390	12400	12390	124
383	20230705	121700	462260740	12390	12390	12390	12390	19
384	20230705	121600	462025330	12390	12400	12400	12390	28
385	20230705	121500	461678210	12390	12400	12400	12390	281
386	20230705	121400	458193960	12400	12400	12400	12400	117
387	20230705	121300	456743160	12400	12400	12400	12400	96
388	20230705	121200	455552760	12410	12400	12410	12400	77
389	20230705	121100	454597950	12400	12400	12410	12400	30
390	20230705	121000	454225920	12400	12400	12400	12400	34
391	20230705	120900	453804320	12400	12400	12400	12400	0
392	20230705	120800	453804320	12400	12400	12400	12400	34
393	20230705	120700	453382720	12400	12400	12400	12400	1304
394	20230705	120600	437213120	12400	12410	12410	12400	238
395	20230705	120500	434259670	12410	12400	12410	12400	209
396	20230705	120400	431666070	12400	12400	12400	12400	80
397	20230705	120300	430674070	12400	12400	12400	12400	575
398	20230705	120200	423544070	12410	12420	12420	12410	598
399	20230705	120100	416122780	12410	12410	12410	12410	17
400	20230705	120000	415911810	12410	12410	12410	12410	12
401	20230705	115900	415762890	12410	12420	12420	12410	229
402	20230705	115800	412920510	12420	12410	12420	12410	36
403	20230705	115700	412473560	12410	12410	12410	12410	10
404	20230705	115600	412349460	12410	12410	12410	12410	59
405	20230705	115500	411617270	12410	12410	12420	12410	12
406	20230705	115400	411468340	12410	12420	12420	12410	335
407	20230705	115300	407307740	12420	12420	12420	12410	132
408	20230705	115200	405669180	12410	12410	12410	12410	27
409	20230705	115100	405334110	12410	12410	12420	12410	114
410	20230705	115000	403918370	12420	12420	12420	12420	665
411	20230705	114900	395659070	12420	12420	12430	12420	67
412	20230705	114800	394826790	12420	12420	12420	12420	33
413	20230705	114700	394416930	12430	12420	12430	12420	28
414	20230705	114600	394069010	12420	12420	12430	12420	29
415	20230705	114500	393708790	12420	12420	12420	12420	150
416	20230705	114400	391845790	12420	12420	12420	12420	13
417	20230705	114300	391684330	12430	12420	12430	12420	21
418	20230705	114200	391423390	12420	12420	12420	12420	11
419	20230705	114100	391286770	12420	12420	12420	12420	89
420	20230705	114000	390181390	12420	12430	12430	12420	23
421	20230705	113900	389895590	12420	12420	12420	12420	156
422	20230705	113800	387958070	12430	12420	12430	12420	35
423	20230705	113700	387523210	12420	12430	12430	12420	35
424	20230705	113600	387088420	12420	12420	12420	12420	3
425	20230705	113500	387051160	12420	12420	12420	12420	24
426	20230705	113400	386753080	12420	12430	12430	12420	46
427	20230705	113300	386181750	12430	12430	12430	12420	82
428	20230705	113200	385163060	12430	12420	12430	12420	232
429	20230705	113100	382279840	12430	12420	12430	12420	27
430	20230705	113000	381944460	12420	12430	12430	12420	24
431	20230705	112900	381646360	12430	12420	12430	12420	19
432	20230705	112800	381410300	12420	12420	12420	12420	22
433	20230705	112700	381137060	12420	12430	12430	12420	12
434	20230705	112600	380988010	12420	12420	12430	12420	312
435	20230705	112500	377112950	12420	12410	12420	12410	50
436	20230705	112400	376492060	12410	12410	12410	12410	68
437	20230705	112300	375648180	12410	12410	12410	12410	34
438	20230705	112200	375226240	12420	12410	12420	12410	3
439	20230705	112100	375189000	12410	12410	12410	12410	11
440	20230705	112000	375052490	12410	12430	12430	12410	56
441	20230705	111900	374357010	12420	12420	12420	12410	121
442	20230705	111800	372854410	12410	12410	12410	12410	48
443	20230705	111700	372258730	12410	12420	12420	12410	273
444	20230705	111600	368868270	12420	12410	12420	12400	297
445	20230705	111500	365180020	12410	12400	12410	12400	1523
446	20230705	111400	346280910	12400	12400	12400	12400	17
447	20230705	111300	346070110	12400	12400	12400	12400	280
448	20230705	111200	342598110	12410	12400	12410	12400	35
449	20230705	111100	342163950	12410	12400	12410	12400	80
450	20230705	111000	341171350	12410	12410	12410	12410	361
451	20230705	110900	336691340	12410	12410	12420	12410	209
452	20230705	110800	334097620	12410	12410	12410	12410	58
453	20230705	110700	333377840	12410	12410	12410	12410	18
454	20230705	110600	333154460	12420	12410	12420	12410	211
455	20230705	110500	330535940	12410	12410	12410	12410	84
456	20230705	110400	329493500	12410	12410	12420	12410	41
457	20230705	110300	328984530	12420	12410	12420	12410	69
458	20230705	110200	328128040	12410	12410	12420	12410	19
459	20230705	110100	327892220	12410	12410	12420	12410	88
460	20230705	110000	326799680	12420	12420	12420	12420	1
461	20230705	105900	326787260	12410	12410	12410	12410	13
462	20230705	105800	326625930	12410	12410	12420	12410	314
463	20230705	105700	322728780	12410	12410	12410	12410	22
464	20230705	105600	322455760	12410	12420	12420	12410	27
465	20230705	105500	322120490	12410	12410	12410	12410	68
466	20230705	105400	321276610	12420	12410	12420	12410	38
467	20230705	105300	320804840	12410	12420	12420	12410	28
468	20230705	105200	320457340	12420	12420	12420	12420	22
469	20230705	105100	320184100	12410	12420	12420	12410	22
470	20230705	105000	319911050	12420	12410	12420	12410	115
471	20230705	104900	318483700	12420	12420	12420	12410	65
472	20230705	104800	317676420	12420	12420	12430	12420	177
473	20230705	104700	315477830	12420	12420	12420	12420	133
474	20230705	104600	313825970	12420	12420	12420	12420	18
475	20230705	104500	313602410	12420	12420	12420	12420	41
476	20230705	104400	313093190	12420	12410	12420	12410	100
477	20230705	104300	311851390	12410	12410	12420	12410	248
478	20230705	104200	308771960	12420	12420	12430	12420	38
479	20230705	104100	308299800	12420	12420	12420	12420	68
480	20230705	104000	307455240	12420	12410	12420	12410	104
481	20230705	103900	306163670	12410	12420	12430	12410	151
482	20230705	103800	304288550	12420	12430	12430	12420	38
483	20230705	103700	303816380	12410	12410	12410	12410	53
484	20230705	103600	303158650	12410	12430	12430	12410	478
485	20230705	103500	297219580	12430	12430	12440	12430	29
486	20230705	103400	296859040	12430	12420	12430	12420	2457
487	20230705	103300	266332950	12420	12420	12430	12420	33
488	20230705	103200	265922970	12420	12430	12440	12420	931
489	20230705	103100	254351070	12440	12440	12440	12430	35
490	20230705	103000	253915790	12430	12430	12430	12430	76
491	20230705	102900	252971110	12430	12430	12440	12430	48
492	20230705	102800	252374310	12430	12430	12440	12430	28
493	20230705	102700	252026140	12430	12440	12440	12430	38
494	20230705	102600	251553630	12430	12430	12430	12430	12
495	20230705	102500	251404470	12430	12430	12440	12430	52
496	20230705	102400	250757800	12430	12440	12440	12430	70
497	20230705	102300	249887660	12430	12430	12430	12430	17
498	20230705	102200	249676350	12440	12430	12440	12430	99
499	20230705	102100	248445440	12430	12440	12440	12430	141
500	20230705	102000	246691580	12440	12430	12440	12430	45
501	20230705	101900	246132080	12430	12430	12430	12430	328
502	20230705	101800	242055040	12420	12420	12420	12420	33
503	20230705	101700	241645180	12420	12420	12430	12420	45
504	20230705	101600	241086090	12420	12430	12430	12420	94
505	20230705	101500	239918570	12420	12420	12420	12420	24
506	20230705	101400	239620490	12420	12420	12430	12420	38
507	20230705	101300	239148330	12420	12430	12430	12420	28
508	20230705	101200	238800550	12420	12430	12430	12420	16
509	20230705	101100	238601740	12420	12420	12430	12420	46
510	20230705	101000	238030260	12420	12430	12440	12420	1033
511	20230705	100900	225190310	12430	12420	12430	12420	73
512	20230705	100800	224283540	12420	12430	12430	12420	28
513	20230705	100700	223935620	12420	12420	12430	12420	73
514	20230705	100600	223028520	12420	12420	12430	12420	23
515	20230705	100500	222742850	12420	12420	12430	12420	131
516	20230705	100400	221115630	12430	12420	12430	12420	26
517	20230705	100300	220792550	12420	12430	12430	12420	42
518	20230705	100200	220270810	12420	12420	12420	12420	9
519	20230705	100100	220159030	12420	12430	12430	12420	750
520	20230705	100000	210837040	12430	12430	12430	12430	342
521	20230705	095900	206585980	12430	12440	12440	12430	26
522	20230705	095800	206262570	12440	12440	12440	12440	0
523	20230705	095700	206262570	12440	12430	12440	12430	6
524	20230705	095600	206187960	12440	12440	12440	12430	35
525	20230705	095500	205752590	12440	12440	12440	12440	2
526	20230705	095400	205727710	12430	12440	12440	12430	8
527	20230705	095300	205628210	12430	12440	12440	12430	68
528	20230705	095200	204782770	12430	12430	12430	12430	2
529	20230705	095100	204757910	12430	12440	12440	12430	42
530	20230705	095000	204235450	12440	12440	12450	12430	54
531	20230705	094900	203563900	12440	12440	12450	12440	4
532	20230705	094800	203514130	12440	12450	12450	12440	243
533	20230705	094700	200491020	12440	12450	12450	12440	2
534	20230705	094600	200466130	12440	12440	12440	12440	48
535	20230705	094500	199869010	12440	12440	12450	12440	97
536	20230705	094400	198662170	12450	12440	12450	12440	439
537	20230705	094300	193201000	12430	12440	12440	12430	20
538	20230705	094200	192952230	12430	12430	12430	12430	136
539	20230705	094100	191261750	12430	12430	12430	12430	0
540	20230705	094000	191261750	12430	12430	12430	12430	342
541	20230705	093900	187010690	12430	12440	12440	12430	94
542	20230705	093800	185841660	12440	12440	12440	12430	300
543	20230705	093700	182110110	12450	12450	12450	12450	8
544	20230705	093600	182010510	12440	12440	12440	12440	100
545	20230705	093500	180766510	12430	12440	12440	12430	11
546	20230705	093400	180629730	12430	12430	12430	12430	180
547	20230705	093300	178392330	12430	12430	12460	12430	1207
548	20230705	093200	163364920	12430	12460	12460	12430	363
549	20230705	093100	158851290	12440	12450	12450	12440	173
550	20230705	093000	156697540	12450	12450	12450	12450	91
551	20230705	092900	155564590	12460	12460	12460	12460	2
552	20230705	092800	155539670	12450	12450	12450	12450	74
553	20230705	092700	154618370	12450	12450	12450	12450	385
554	20230705	092600	149825120	12450	12500	12500	12450	4416
555	20230705	092500	94628260	12510	12510	12510	12510	866
556	20230705	092400	83794600	12510	12510	12510	12510	142
557	20230705	092300	82018180	12510	12510	12510	12510	256
558	20230705	092200	78815620	12520	12520	12520	12520	41
559	20230705	092100	78302300	12510	12540	12540	12510	182
560	20230705	092000	76021190	12540	12530	12540	12510	109
561	20230705	091900	74655130	12530	12500	12530	12500	370
562	20230705	091800	70027080	12500	12500	12510	12500	1024
563	20230705	091700	57217070	12500	12510	12510	12500	246
564	20230705	091600	54142060	12500	12500	12500	12500	1
565	20230705	091500	54129560	12500	12500	12500	12500	52
566	20230705	091400	53479560	12500	12470	12500	12460	1525
567	20230705	091300	34432360	12470	12470	12470	12470	0
568	20230705	091200	34432360	12470	12480	12480	12470	238
569	20230705	091100	31462160	12480	12490	12490	12480	30
570	20230705	091000	31087750	12490	12490	12490	12490	65
571	20230705	090900	30275900	12500	12500	12510	12500	221
572	20230705	090800	27513160	12500	12510	12510	12500	15
573	20230705	090700	27325560	12570	12500	12570	12500	305
574	20230705	090600	23508790	12500	12500	12500	12500	3
575	20230705	090500	23471290	12490	12490	12490	12490	57
576	20230705	090400	22759360	12480	12480	12480	12480	9
577	20230705	090300	22647040	12500	12490	12510	12490	609
578	20230705	090200	15035220	12490	12480	12490	12470	335
579	20230705	090100	10855560	12430	12420	12430	12420	343
580	20230705	090000	6595160	12410	12420	12480	12410	531