KissMeData/090430/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194300	18072536200	97800	97800	97800	97800	5497
3	20230704	194200	18072536200	97800	97800	97800	97800	0
4	20230704	194100	18072536200	97800	97800	97800	97800	0
5	20230704	194000	18072536200	97800	97800	97800	97800	0
6	20230704	193900	18072536200	97800	97800	97800	97800	0
7	20230704	193800	18072536200	97800	97800	97800	97800	0
8	20230704	193700	18072536200	97800	97800	97800	97800	0
9	20230704	193600	18072536200	97800	97800	97800	97800	0
10	20230704	193500	18072536200	97800	97800	97800	97800	0
11	20230704	193400	18072536200	97800	97800	97800	97800	0
12	20230704	193300	18072536200	97800	97800	97800	97800	0
13	20230704	193200	18072536200	97800	97800	97800	97800	0
14	20230704	193100	18072536200	97800	97800	97800	97800	0
15	20230704	193000	18072536200	97800	97800	97800	97800	0
16	20230704	192900	18072536200	97800	97800	97800	97800	0
17	20230704	192800	18072536200	97800	97800	97800	97800	0
18	20230704	192700	18072536200	97800	97800	97800	97800	0
19	20230704	192600	18072536200	97800	97800	97800	97800	0
20	20230704	192500	18072536200	97800	97800	97800	97800	0
21	20230704	192400	18072536200	97800	97800	97800	97800	0
22	20230704	192300	18072536200	97800	97800	97800	97800	0
23	20230704	192200	18072536200	97800	97800	97800	97800	0
24	20230704	192100	18072536200	97800	97800	97800	97800	0
25	20230704	192000	18072536200	97800	97800	97800	97800	0
26	20230704	191900	18072536200	97800	97800	97800	97800	0
27	20230704	191800	18072536200	97800	97800	97800	97800	0
28	20230704	191700	18072536200	97800	97800	97800	97800	0
29	20230704	191600	18072536200	97800	97800	97800	97800	0
30	20230704	191500	18072536200	97800	97800	97800	97800	0
31	20230704	191400	18072536200	97800	97800	97800	97800	0
32	20230704	191300	18072536200	97800	97800	97800	97800	5497
33	20230704	191200	18072536200	97800	97800	97800	97800	0
34	20230704	191100	18072536200	97800	97800	97800	97800	0
35	20230704	191000	18072536200	97800	97800	97800	97800	0
36	20230704	190900	18072536200	97800	97800	97800	97800	0
37	20230704	190800	18072536200	97800	97800	97800	97800	0
38	20230704	190700	18072536200	97800	97800	97800	97800	0
39	20230704	190600	18072536200	97800	97800	97800	97800	0
40	20230704	190500	18072536200	97800	97800	97800	97800	0
41	20230704	190400	18072536200	97800	97800	97800	97800	0
42	20230704	190300	18072536200	97800	97800	97800	97800	0
43	20230704	190200	18072536200	97800	97800	97800	97800	0
44	20230704	190100	18072536200	97800	97800	97800	97800	0
45	20230704	190000	18072536200	97800	97800	97800	97800	0
46	20230704	185900	18072536200	97800	97800	97800	97800	0
47	20230704	185800	18072536200	97800	97800	97800	97800	0
48	20230704	185700	18072536200	97800	97800	97800	97800	0
49	20230704	185600	18072536200	97800	97800	97800	97800	0
50	20230704	185500	18072536200	97800	97800	97800	97800	0
51	20230704	185400	18072536200	97800	97800	97800	97800	0
52	20230704	185300	18072536200	97800	97800	97800	97800	0
53	20230704	185200	18072536200	97800	97800	97800	97800	0
54	20230704	185100	18072536200	97800	97800	97800	97800	0
55	20230704	185000	18072536200	97800	97800	97800	97800	0
56	20230704	184900	18072536200	97800	97800	97800	97800	0
57	20230704	184800	18072536200	97800	97800	97800	97800	0
58	20230704	184700	18072536200	97800	97800	97800	97800	0
59	20230704	184600	18072536200	97800	97800	97800	97800	0
60	20230704	184500	18072536200	97800	97800	97800	97800	0
61	20230704	184400	18072536200	97800	97800	97800	97800	0
62	20230704	184300	18072536200	97800	97800	97800	97800	5497
63	20230704	184200	18072536200	97800	97800	97800	97800	0
64	20230704	184100	18072536200	97800	97800	97800	97800	0
65	20230704	184000	18072536200	97800	97800	97800	97800	0
66	20230704	183900	18072536200	97800	97800	97800	97800	0
67	20230704	183800	18072536200	97800	97800	97800	97800	0
68	20230704	183700	18072536200	97800	97800	97800	97800	0
69	20230704	183600	18072536200	97800	97800	97800	97800	0
70	20230704	183500	18072536200	97800	97800	97800	97800	0
71	20230704	183400	18072536200	97800	97800	97800	97800	0
72	20230704	183300	18072536200	97800	97800	97800	97800	0
73	20230704	183200	18072536200	97800	97800	97800	97800	0
74	20230704	183100	18072536200	97800	97800	97800	97800	0
75	20230704	183000	18072536200	97800	97800	97800	97800	0
76	20230704	182900	18072536200	97800	97800	97800	97800	0
77	20230704	182800	18072536200	97800	97800	97800	97800	0
78	20230704	182700	18072536200	97800	97800	97800	97800	0
79	20230704	182600	18072536200	97800	97800	97800	97800	0
80	20230704	182500	18072536200	97800	97800	97800	97800	0
81	20230704	182400	18072536200	97800	97800	97800	97800	0
82	20230704	182300	18072536200	97800	97800	97800	97800	0
83	20230704	182200	18072536200	97800	97800	97800	97800	0
84	20230704	182100	18072536200	97800	97800	97800	97800	0
85	20230704	182000	18072536200	97800	97800	97800	97800	0
86	20230704	181900	18072536200	97800	97800	97800	97800	0
87	20230704	181800	18072536200	97800	97800	97800	97800	0
88	20230704	181700	18072536200	97800	97800	97800	97800	0
89	20230704	181600	18072536200	97800	97800	97800	97800	0
90	20230704	181500	18072536200	97800	97800	97800	97800	0
91	20230704	181400	18072536200	97800	97800	97800	97800	0
92	20230704	181300	18072536200	97800	97800	97800	97800	5497
93	20230704	181200	18072536200	97800	97800	97800	97800	0
94	20230704	181100	18072536200	97800	97800	97800	97800	0
95	20230704	181000	18072536200	97800	97800	97800	97800	0
96	20230704	180900	18072536200	97800	97800	97800	97800	0
97	20230704	180800	18072536200	97800	97800	97800	97800	0
98	20230704	180700	18072536200	97800	97800	97800	97800	0
99	20230704	180600	18072536200	97800	97800	97800	97800	0
100	20230704	180500	18072536200	97800	97800	97800	97800	0
101	20230704	180400	18072536200	97800	97800	97800	97800	0
102	20230704	180300	18072536200	97800	97800	97800	97800	0
103	20230704	180200	18072536200	97800	97800	97800	97800	0
104	20230704	180100	18072536200	97800	97800	97800	97800	0
105	20230704	180000	18072536200	97800	97800	97800	97800	0
106	20230704	175900	18072536200	97800	97800	97800	97800	0
107	20230704	175800	18072536200	97800	97800	97800	97800	0
108	20230704	175700	18072536200	97800	97800	97800	97800	0
109	20230704	175600	18072536200	97800	97800	97800	97800	0
110	20230704	175500	18072536200	97800	97800	97800	97800	0
111	20230704	175400	18072536200	97800	97800	97800	97800	0
112	20230704	175300	18072536200	97800	97800	97800	97800	0
113	20230704	175200	18072536200	97800	97800	97800	97800	0
114	20230704	175100	18072536200	97800	97800	97800	97800	0
115	20230704	175000	18072536200	97800	97800	97800	97800	0
116	20230704	174900	18072536200	97800	97800	97800	97800	0
117	20230704	174800	18072536200	97800	97800	97800	97800	0
118	20230704	174700	18072536200	97800	97800	97800	97800	0
119	20230704	174600	18072536200	97800	97800	97800	97800	0
120	20230704	174500	18072536200	97800	97800	97800	97800	0
121	20230704	174400	18072536200	97800	97800	97800	97800	0
122	20230704	174300	18072536200	97800	97800	97800	97800	5497
123	20230704	174200	18072536200	97800	97800	97800	97800	0
124	20230704	174100	18072536200	97800	97800	97800	97800	0
125	20230704	174000	18072536200	97800	97800	97800	97800	0
126	20230704	173900	18072536200	97800	97800	97800	97800	0
127	20230704	173800	18072536200	97800	97800	97800	97800	0
128	20230704	173700	18072536200	97800	97800	97800	97800	0
129	20230704	173600	18072536200	97800	97800	97800	97800	0
130	20230704	173500	18072536200	97800	97800	97800	97800	0
131	20230704	173400	18072536200	97800	97800	97800	97800	0
132	20230704	173300	18072536200	97800	97800	97800	97800	0
133	20230704	173200	18072536200	97800	97800	97800	97800	0
134	20230704	173100	18072536200	97800	97800	97800	97800	0
135	20230704	173000	18072536200	97800	97800	97800	97800	0
136	20230704	172900	18072536200	97800	97800	97800	97800	0
137	20230704	172800	18072536200	97800	97800	97800	97800	0
138	20230704	172700	18072536200	97800	97800	97800	97800	0
139	20230704	172600	18072536200	97800	97800	97800	97800	0
140	20230704	172500	18072536200	97800	97800	97800	97800	0
141	20230704	172400	18072536200	97800	97800	97800	97800	0
142	20230704	172300	18072536200	97800	97800	97800	97800	0
143	20230704	172200	18072536200	97800	97800	97800	97800	0
144	20230704	172100	18072536200	97800	97800	97800	97800	0
145	20230704	172000	18072536200	97800	97800	97800	97800	0
146	20230704	171900	18072536200	97800	97800	97800	97800	0
147	20230704	171800	18072536200	97800	97800	97800	97800	0
148	20230704	171700	18072536200	97800	97800	97800	97800	0
149	20230704	171600	18072536200	97800	97800	97800	97800	0
150	20230704	171500	18072536200	97800	97800	97800	97800	0
151	20230704	171400	18072536200	97800	97800	97800	97800	0
152	20230704	171300	18072536200	97800	97800	97800	97800	5497
153	20230704	171200	18072536200	97800	97800	97800	97800	0
154	20230704	171100	18072536200	97800	97800	97800	97800	0
155	20230704	171000	18072536200	97800	97800	97800	97800	0
156	20230704	170900	18072536200	97800	97800	97800	97800	0
157	20230704	170800	18072536200	97800	97800	97800	97800	0
158	20230704	170700	18072536200	97800	97800	97800	97800	0
159	20230704	170600	18072536200	97800	97800	97800	97800	0
160	20230704	170500	18072536200	97800	97800	97800	97800	0
161	20230704	170400	18072536200	97800	97800	97800	97800	0
162	20230704	170300	18072536200	97800	97800	97800	97800	0
163	20230704	170200	18072536200	97800	97800	97800	97800	0
164	20230704	170100	18072536200	97800	97800	97800	97800	0
165	20230704	170000	18072536200	97800	97800	97800	97800	0
166	20230704	165900	18072536200	97800	97800	97800	97800	0
167	20230704	165800	18072536200	97800	97800	97800	97800	0
168	20230704	165700	18072536200	97800	97800	97800	97800	0
169	20230704	165600	18072536200	97800	97800	97800	97800	0
170	20230704	165500	18072536200	97800	97800	97800	97800	0
171	20230704	165400	18072536200	97800	97800	97800	97800	0
172	20230704	165300	18072536200	97800	97800	97800	97800	0
173	20230704	165200	18072536200	97800	97800	97800	97800	0
174	20230704	165100	18072536200	97800	97800	97800	97800	0
175	20230704	165000	18072536200	97800	97800	97800	97800	0
176	20230704	164900	18072536200	97800	97800	97800	97800	0
177	20230704	164800	18072536200	97800	97800	97800	97800	0
178	20230704	164700	18072536200	97800	97800	97800	97800	0
179	20230704	164600	18072536200	97800	97800	97800	97800	0
180	20230704	164500	18072536200	97800	97800	97800	97800	0
181	20230704	164400	18072536200	97800	97800	97800	97800	0
182	20230704	164300	18072536200	97800	97800	97800	97800	5497
183	20230704	164200	18072536200	97800	97800	97800	97800	0
184	20230704	164100	18072536200	97800	97800	97800	97800	0
185	20230704	164000	18072536200	97800	97800	97800	97800	0
186	20230704	163900	18072536200	97800	97800	97800	97800	0
187	20230704	163800	18072536200	97800	97800	97800	97800	0
188	20230704	163700	18072536200	97800	97800	97800	97800	0
189	20230704	163600	18072536200	97800	97800	97800	97800	0
190	20230704	163500	18072536200	97800	97800	97800	97800	0
191	20230704	163400	18072536200	97800	97800	97800	97800	0
192	20230704	163300	18072536200	97800	97800	97800	97800	0
193	20230704	163200	18072536200	97800	97800	97800	97800	0
194	20230704	163100	18072536200	97800	97800	97800	97800	0
195	20230704	163000	18072536200	97800	97800	97800	97800	0
196	20230704	162900	18072536200	97800	97800	97800	97800	0
197	20230704	162800	18072536200	97800	97800	97800	97800	0
198	20230704	162700	18072536200	97800	97800	97800	97800	0
199	20230704	162600	18072536200	97800	97800	97800	97800	0
200	20230704	162500	18072536200	97800	97800	97800	97800	0
201	20230704	162400	18072536200	97800	97800	97800	97800	0
202	20230704	162300	18072536200	97800	97800	97800	97800	0
203	20230704	162200	18072536200	97800	97800	97800	97800	0
204	20230704	162100	18072536200	97800	97800	97800	97800	0
205	20230704	162000	18072536200	97800	97800	97800	97800	0
206	20230704	161900	18072536200	97800	97800	97800	97800	0
207	20230704	161800	18072536200	97800	97800	97800	97800	0
208	20230704	161700	18072536200	97800	97800	97800	97800	0
209	20230704	161600	18072536200	97800	97800	97800	97800	0
210	20230704	161500	18072536200	97800	97800	97800	97800	0
211	20230704	161400	18072536200	97800	97800	97800	97800	0
212	20230704	161300	18072536200	97800	97800	97800	97800	5497
213	20230704	161200	18072536200	97800	97800	97800	97800	0
214	20230704	161100	18072536200	97800	97800	97800	97800	0
215	20230704	161000	18072536200	97800	97800	97800	97800	0
216	20230704	160900	18072536200	97800	97800	97800	97800	0
217	20230704	160800	18072536200	97800	97800	97800	97800	0
218	20230704	160700	18072536200	97800	97800	97800	97800	0
219	20230704	160600	18072536200	97800	97800	97800	97800	0
220	20230704	160500	18072536200	97800	97800	97800	97800	0
221	20230704	160400	18072536200	97800	97800	97800	97800	0
222	20230704	160300	18072536200	97800	97800	97800	97800	0
223	20230704	160200	18072536200	97800	97800	97800	97800	0
224	20230704	160100	18072536200	97800	97800	97800	97800	0
225	20230704	160000	18072536200	97800	97800	97800	97800	0
226	20230704	155900	18072536200	97800	97800	97800	97800	0
227	20230704	155800	18072536200	97800	97800	97800	97800	0
228	20230704	155700	18072536200	97800	97800	97800	97800	0
229	20230704	155600	18072536200	97800	97800	97800	97800	0
230	20230704	155500	18072536200	97800	97800	97800	97800	0
231	20230704	155400	18072536200	97800	97800	97800	97800	0
232	20230704	155300	18072536200	97800	97800	97800	97800	0
233	20230704	155200	18072536200	97800	97800	97800	97800	0
234	20230704	155100	18072536200	97800	97800	97800	97800	0
235	20230704	155000	18072536200	97800	97800	97800	97800	0
236	20230704	154900	18072536200	97800	97800	97800	97800	0
237	20230704	154800	18072536200	97800	97800	97800	97800	0
238	20230704	154700	18072536200	97800	97800	97800	97800	0
239	20230704	154600	18072536200	97800	97800	97800	97800	0
240	20230704	154500	18072536200	97800	97800	97800	97800	0
241	20230704	154400	18072536200	97800	97800	97800	97800	0
242	20230704	154300	18072536200	97800	97800	97800	97800	5497
243	20230704	154200	18072536200	97800	97800	97800	97800	0
244	20230704	154100	18072536200	97800	97800	97800	97800	0
245	20230704	154000	18072536200	97800	97800	97800	97800	0
246	20230704	153900	18072536200	97800	97800	97800	97800	0
247	20230704	153800	18072536200	97800	97800	97800	97800	0
248	20230704	153700	18072536200	97800	97800	97800	97800	0
249	20230704	153600	18072536200	97800	97800	97800	97800	0
250	20230704	153500	18072536200	97800	97800	97800	97800	0
251	20230704	153400	18072536200	97800	97800	97800	97800	0
252	20230704	153300	18072536200	97800	97800	97800	97800	0
253	20230704	153200	18072536200	97800	97800	97800	97800	0
254	20230704	153100	18072536200	97800	97800	97800	97800	0
255	20230704	153000	18072536200	97800	97800	97800	97800	5497
256	20230704	152900	17534929600	97800	97800	97800	97800	0
257	20230704	152800	17534929600	97800	97800	97800	97800	0
258	20230704	152700	17534929600	97800	97800	97800	97800	0
259	20230704	152600	17534929600	97800	97800	97800	97800	0
260	20230704	152500	17534929600	97800	97800	97800	97800	0
261	20230704	152400	17534929600	97800	97800	97800	97800	0
262	20230704	152300	17534929600	97800	97800	97800	97800	0
263	20230704	152200	17534929600	97800	97800	97800	97800	0
264	20230704	152100	17534929600	97800	97800	97800	97800	0
265	20230704	152000	17534929600	97800	97800	97800	97800	0
266	20230704	151900	17534929600	97800	97900	97900	97800	174
267	20230704	151800	17517902900	97900	97800	97900	97800	105
268	20230704	151700	17507631000	97800	97700	98000	97500	1566
269	20230704	151600	17354655500	97700	97600	97800	97600	400
270	20230704	151500	17315597400	97700	97600	97900	97600	1205
271	20230704	151400	17197820500	97600	97600	97700	97600	318
272	20230704	151300	17166764900	97600	97600	97700	97600	484
273	20230704	151200	17119506300	97700	97600	97700	97600	218
274	20230704	151100	17098223300	97600	97600	97700	97600	342
275	20230704	151000	17064825200	97600	97900	97900	97600	549
276	20230704	150900	17011171300	97800	97600	97900	97600	1604
277	20230704	150800	16854412400	97600	97600	97700	97600	324
278	20230704	150700	16822780800	97600	97600	97700	97600	214
279	20230704	150600	16801884100	97600	97800	97900	97600	1924
280	20230704	150500	16613783500	97800	97800	97900	97800	528
281	20230704	150400	16562136300	97800	97800	97900	97800	1010
282	20230704	150300	16463280500	97800	97900	97900	97800	425
283	20230704	150200	16421688500	97800	97800	97900	97800	311
284	20230704	150100	16391260400	97800	97800	97900	97800	340
285	20230704	150000	16357996400	97800	98000	98000	97800	572
286	20230704	145900	16301997400	97900	97800	98000	97800	1436
287	20230704	145800	16161384100	97800	97900	97900	97800	169
288	20230704	145700	16144851600	97800	97800	97900	97800	239
289	20230704	145600	16121476500	97800	97800	97900	97800	415
290	20230704	145500	16080861100	97800	97800	98000	97800	605
291	20230704	145400	16021626000	97800	97800	98000	97800	293
292	20230704	145300	15992953600	97800	97800	97900	97800	315
293	20230704	145200	15962123000	97800	97800	98000	97800	928
294	20230704	145100	15871291400	97800	97800	97900	97800	105
295	20230704	145000	15861019700	97800	98000	98000	97800	725
296	20230704	144900	15790039400	97900	98000	98100	97900	567
297	20230704	144800	15734475700	98000	98000	98100	97900	599
298	20230704	144700	15675777600	98000	97900	98100	97900	422
299	20230704	144600	15634405500	97900	98000	98100	97900	1004
300	20230704	144500	15536018800	97900	97900	98100	97900	701
301	20230704	144400	15467321300	97900	97900	98000	97800	1143
302	20230704	144300	15355398700	97800	97900	98000	97700	2626
303	20230704	144200	15098627200	98000	97900	98000	97800	642
304	20230704	144100	15035750900	97800	97700	97900	97700	1626
305	20230704	144000	14876667600	97700	97700	97800	97700	148
306	20230704	143900	14862206100	97700	97700	97800	97700	93
307	20230704	143800	14853116900	97700	97700	97800	97700	316
308	20230704	143700	14822221200	97700	97700	97800	97700	90
309	20230704	143600	14813425500	97700	97700	97800	97700	99
310	20230704	143500	14803750300	97700	97600	97800	97600	487
311	20230704	143400	14756173000	97600	97800	97800	97600	987
312	20230704	143300	14659744000	97800	97800	97800	97700	106
313	20230704	143200	14649384500	97700	97700	97800	97600	789
314	20230704	143100	14572299800	97700	97700	97700	97600	226
315	20230704	143000	14550228800	97600	97700	97700	97600	1223
316	20230704	142900	14430748100	97700	97700	97800	97700	782
317	20230704	142800	14354324600	97700	97700	97800	97700	145
318	20230704	142700	14340153300	97700	97800	97800	97700	168
319	20230704	142600	14323731300	97700	97800	97800	97700	278
320	20230704	142500	14296550900	97700	97700	97800	97700	450
321	20230704	142400	14252546500	97700	97700	97800	97700	274
322	20230704	142300	14225760200	97700	97700	97800	97700	339
323	20230704	142200	14192613400	97700	97700	97800	97700	136
324	20230704	142100	14179322800	97700	97700	97800	97700	89
325	20230704	142000	14170624500	97700	97700	97800	97700	314
326	20230704	141900	14139926700	97700	97800	97800	97700	116
327	20230704	141800	14128590800	97700	97800	97900	97700	347
328	20230704	141700	14094658200	97900	97800	97900	97700	533
329	20230704	141600	14042536800	97700	97800	97900	97700	565
330	20230704	141500	13987319800	97800	97800	97900	97800	281
331	20230704	141400	13959835200	97800	97700	97900	97700	625
332	20230704	141300	13898703800	97700	97700	97800	97700	103
333	20230704	141200	13888638500	97700	97700	97800	97700	346
334	20230704	141100	13854826900	97700	97800	97800	97700	546
335	20230704	141000	13801454300	97700	97800	97800	97600	471
336	20230704	140900	13755433000	97800	97800	97800	97700	104
337	20230704	140800	13745268400	97700	97700	97900	97700	349
338	20230704	140700	13711140800	97600	97700	97800	97600	353
339	20230704	140600	13676648800	97600	97700	97800	97600	803
340	20230704	140500	13598182300	97700	97700	97800	97600	299
341	20230704	140400	13568952100	97800	97600	97800	97600	339
342	20230704	140300	13535838200	97600	97600	97700	97500	661
343	20230704	140200	13471323100	97600	97700	97800	97600	1538
344	20230704	140100	13321102000	97800	97700	97800	97700	412
345	20230704	140000	13280849200	97800	97700	97800	97700	253
346	20230704	135900	13256120400	97700	97700	97800	97700	286
347	20230704	135800	13228155900	97800	97800	97900	97700	1025
348	20230704	135700	13127936600	97800	97900	97900	97800	131
349	20230704	135600	13115119900	97900	97800	97900	97800	247
350	20230704	135500	13090947800	97800	97700	97900	97700	343
351	20230704	135400	13057395400	97800	97800	97800	97700	547
352	20230704	135300	13003904000	97800	97800	97800	97700	452
353	20230704	135200	12959701200	97800	97700	97800	97700	157
354	20230704	135100	12944351800	97700	97800	97800	97700	32
355	20230704	135000	12941223600	97800	97700	97800	97700	252
356	20230704	134900	12916583600	97700	97700	97800	97700	117
357	20230704	134800	12905152500	97700	97700	97800	97700	370
358	20230704	134700	12869003300	97800	97800	97800	97700	226
359	20230704	134600	12846905300	97800	97900	97900	97700	673
360	20230704	134500	12781085400	97900	98100	98100	97900	1954
361	20230704	134400	12589608500	98100	98100	98100	98000	306
362	20230704	134300	12559590200	98100	98100	98100	98100	169
363	20230704	134200	12543011300	98100	98000	98100	98000	91
364	20230704	134100	12534087300	98100	98100	98100	98000	294
365	20230704	134000	12505247000	98100	98100	98100	98000	89
366	20230704	133900	12496520200	98100	98100	98100	98000	153
367	20230704	133800	12481511100	98100	98100	98100	98000	341
368	20230704	133700	12448062100	98100	98000	98100	98000	243
369	20230704	133600	12424224500	98100	98100	98100	98000	148
370	20230704	133500	12409706000	98100	98000	98100	98000	268
371	20230704	133400	12383422200	98000	98100	98100	98000	90
372	20230704	133300	12374595200	98000	98000	98100	98000	58
373	20230704	133200	12368906000	98000	98100	98100	98000	207
374	20230704	133100	12348600500	98100	98100	98100	98100	80
375	20230704	133000	12340752500	98100	98000	98100	98000	216
376	20230704	132900	12319583400	98000	98000	98000	97900	1016
377	20230704	132800	12220016200	98000	98000	98000	97900	136
378	20230704	132700	12206688400	98000	98000	98000	97900	83
379	20230704	132600	12198554800	98000	97900	98000	97900	240
380	20230704	132500	12175038900	97900	98000	98000	97900	132
381	20230704	132400	12162106700	97900	97900	98000	97900	108
382	20230704	132300	12151533100	97900	97900	98000	97900	376
383	20230704	132200	12114704800	97900	98000	98000	97900	172
384	20230704	132100	12097856600	98000	97900	98000	97900	81
385	20230704	132000	12089924800	97900	97900	97900	97900	976
386	20230704	131900	11994374400	97800	97800	97900	97800	11
387	20230704	131800	11993297800	97800	97900	97900	97800	272
388	20230704	131700	11966670100	97900	97800	98000	97800	560
389	20230704	131600	11911857300	97900	97900	97900	97800	210
390	20230704	131500	11891305000	97900	97900	98000	97900	359
391	20230704	131400	11856138100	97900	98000	98000	97900	220
392	20230704	131300	11834585600	97900	97900	98000	97900	208
393	20230704	131200	11814222200	97900	98000	98000	97900	359
394	20230704	131100	11779074800	98000	97900	98000	97800	574
395	20230704	131000	11722879800	97900	97900	97900	97900	109
396	20230704	130900	11712208700	97900	97900	97900	97900	5
397	20230704	130800	11711719200	97900	97900	97900	97900	518
398	20230704	130700	11661007000	97900	97900	97900	97800	88
399	20230704	130600	11652395300	97900	97900	97900	97900	88
400	20230704	130500	11643780100	97900	97900	97900	97900	523
401	20230704	130400	11592578400	97900	97900	97900	97900	104
402	20230704	130300	11582396800	97900	97900	97900	97800	106
403	20230704	130200	11572020400	97900	97900	97900	97900	58
404	20230704	130100	11566342200	97900	97900	97900	97900	412
405	20230704	130000	11526007400	97900	97800	97900	97800	81
406	20230704	125900	11518082500	97800	97900	97900	97800	58
407	20230704	125800	11512405800	97900	97900	97900	97900	149
408	20230704	125700	11497818700	97900	97900	97900	97900	71
409	20230704	125600	11490867800	97900	97800	97900	97800	18
410	20230704	125500	11489106900	97900	97900	97900	97800	186
411	20230704	125400	11470901200	97900	97900	97900	97900	36
412	20230704	125300	11467376800	97900	97700	97900	97600	1814
413	20230704	125200	11290064300	97600	97600	97700	97500	279
414	20230704	125100	11262835700	97700	97600	97700	97600	110
415	20230704	125000	11252099500	97700	97700	97700	97600	100
416	20230704	124900	11242337200	97700	97600	97700	97600	437
417	20230704	124800	11199685900	97500	97500	97700	97500	1081
418	20230704	124700	11094158400	97400	97700	97800	97400	2112
419	20230704	124600	10888087400	97700	97700	97700	97600	540
420	20230704	124500	10835330900	97700	97700	97700	97700	120
421	20230704	124400	10823606900	97700	97700	97700	97600	68
422	20230704	124300	10816965800	97700	97600	97700	97600	342
423	20230704	124200	10783554100	97700	97700	97700	97700	80
424	20230704	124100	10775738100	97700	97600	97700	97600	97
425	20230704	124000	10766266400	97600	97700	97700	97600	216
426	20230704	123900	10745164200	97700	97700	97700	97700	81
427	20230704	123800	10737250500	97700	97700	97700	97700	60
428	20230704	123700	10731388500	97700	97700	97700	97600	216
429	20230704	123600	10710286300	97700	97700	97700	97600	51
430	20230704	123500	10705305500	97600	97600	97700	97500	147
431	20230704	123400	10690960300	97600	97500	97600	97500	427
432	20230704	123300	10649285900	97600	97500	97600	97500	105
433	20230704	123200	10639041200	97500	97600	97600	97500	110
434	20230704	123100	10628315600	97600	97600	97600	97600	469
435	20230704	123000	10582541200	97600	97700	97700	97600	303
436	20230704	122900	10552968100	97700	97700	97800	97700	730
437	20230704	122800	10481641800	97800	97800	97800	97700	213
438	20230704	122700	10460810500	97800	97800	97800	97800	125
439	20230704	122600	10448585500	97800	97800	97800	97800	42
440	20230704	122500	10444477900	97800	97800	97800	97700	364
441	20230704	122400	10408879900	97800	97800	97800	97800	64
442	20230704	122300	10402620700	97800	97800	97800	97700	193
443	20230704	122200	10383755300	97700	97800	97800	97700	330
444	20230704	122100	10351482300	97700	97800	97800	97700	321
445	20230704	122000	10320089500	97800	97800	97800	97800	152
446	20230704	121900	10305223900	97800	97700	97800	97700	480
447	20230704	121800	10258326900	97700	97700	97700	97600	142
448	20230704	121700	10244455700	97700	97700	97700	97600	113
449	20230704	121600	10233420600	97700	97700	97700	97600	204
450	20230704	121500	10213491800	97700	97700	97700	97700	115
451	20230704	121400	10202256300	97700	97700	97700	97600	97
452	20230704	121300	10192780400	97700	97700	97700	97700	258
453	20230704	121200	10167573800	97700	97700	97700	97700	336
454	20230704	121100	10134746600	97700	97700	97700	97700	89
455	20230704	121000	10126051300	97700	97700	97700	97600	168
456	20230704	120900	10109639100	97700	97700	97700	97600	79
457	20230704	120800	10101925300	97700	97700	97700	97600	68
458	20230704	120700	10095283900	97600	97600	97700	97600	358
459	20230704	120600	10060325600	97700	97700	97700	97600	39
460	20230704	120500	10056518100	97600	97700	97700	97600	91
461	20230704	120400	10047632900	97700	97700	97700	97600	173
462	20230704	120300	10030731300	97600	97900	97900	97600	1037
463	20230704	120200	9929363500	97800	97900	97900	97800	16
464	20230704	120100	9927798100	97900	97800	97900	97800	155
465	20230704	120000	9912636500	97800	97800	97800	97700	262
466	20230704	115900	9887015800	97800	97800	97900	97800	104
467	20230704	115800	9876840300	97900	97800	97900	97800	345
468	20230704	115700	9843096600	97800	97800	97900	97700	98
469	20230704	115600	9833513400	97900	97800	97900	97800	140
470	20230704	115500	9819816400	97800	97700	97800	97700	316
471	20230704	115400	9788914200	97800	97700	97800	97700	181
472	20230704	115300	9771225700	97700	97700	97800	97700	33
473	20230704	115200	9768001500	97700	97700	97700	97600	815
474	20230704	115100	9688377900	97700	97600	97700	97600	102
475	20230704	115000	9678413600	97600	97700	97700	97600	85
476	20230704	114900	9670111600	97700	97700	97700	97600	178
477	20230704	114800	9652722700	97700	97700	97700	97600	867
478	20230704	114700	9568019200	97700	97800	97800	97700	135
479	20230704	114600	9554820000	97800	97800	97800	97800	220
480	20230704	114500	9533304000	97800	97800	97800	97700	74
481	20230704	114400	9526067300	97700	97800	97800	97700	131
482	20230704	114300	9513257700	97800	97700	97800	97700	217
483	20230704	114200	9492038300	97800	97800	97800	97700	79
484	20230704	114100	9484312200	97800	97800	97800	97800	27
485	20230704	114000	9481671600	97800	97800	97800	97700	611
486	20230704	113900	9421925500	97800	97800	97800	97700	76
487	20230704	113800	9414493700	97700	97800	97800	97700	19
488	20230704	113700	9412635700	97800	97800	97800	97800	173
489	20230704	113600	9395716300	97800	97700	97800	97700	54
490	20230704	113500	9390438300	97700	97800	97800	97700	71
491	20230704	113400	9383498400	97800	97800	97800	97800	231
492	20230704	113300	9360906600	97800	97700	97800	97700	621
493	20230704	113200	9300232800	97700	97800	97800	97700	633
494	20230704	113100	9238387800	97800	97900	97900	97800	709
495	20230704	113000	9169031400	97900	97900	97900	97800	128
496	20230704	112900	9156505100	97800	97900	97900	97800	718
497	20230704	112800	9086213400	98000	98000	98000	97900	213
498	20230704	112700	9065341500	98000	98000	98000	97900	8
499	20230704	112600	9064557700	98000	98100	98100	98000	240
500	20230704	112500	9041033000	98000	98000	98100	98000	215
501	20230704	112400	9019947700	98000	98000	98100	98000	159
502	20230704	112300	9004361000	98100	98000	98100	98000	222
503	20230704	112200	8982597700	98000	98000	98100	98000	911
504	20230704	112100	8893312200	98000	98000	98000	97900	133
505	20230704	112000	8880278700	97900	97900	98000	97900	357
506	20230704	111900	8845328200	97900	97800	97900	97800	260
507	20230704	111800	8819881300	97900	97800	97900	97800	373
508	20230704	111700	8783401000	97800	97800	97800	97700	129
509	20230704	111600	8770786000	97800	97800	97800	97800	614
510	20230704	111500	8710736800	97800	97800	97800	97700	49
511	20230704	111400	8705948700	97700	97800	97800	97700	164
512	20230704	111300	8689923900	97800	97800	97800	97700	341
513	20230704	111200	8656577100	97800	97800	97800	97700	80
514	20230704	111100	8648754600	97800	97900	97900	97800	421
515	20230704	111000	8607579900	97900	97900	97900	97900	415
516	20230704	110900	8566951400	97900	97900	97900	97800	103
517	20230704	110800	8556868700	97900	97800	97900	97800	113
518	20230704	110700	8545812300	97900	97900	97900	97800	284
519	20230704	110600	8518009100	97900	97800	97900	97800	356
520	20230704	110500	8483173400	97900	97900	97900	97800	148
521	20230704	110400	8468694100	97900	97800	97900	97800	334
522	20230704	110300	8436024400	97900	97800	97900	97800	151
523	20230704	110200	8421254700	97900	97600	97900	97600	846
524	20230704	110100	8338536200	97600	97600	97700	97600	442
525	20230704	110000	8295374900	97500	97600	97600	97500	126
526	20230704	105900	8283088800	97600	97600	97600	97400	283
527	20230704	105800	8255488300	97700	97600	97700	97500	484
528	20230704	105700	8208275900	97600	97700	97700	97500	463
529	20230704	105600	8163093800	97700	97600	97700	97600	57
530	20230704	105500	8157529200	97600	97700	97700	97600	77
531	20230704	105400	8150011300	97700	97600	97700	97500	385
532	20230704	105300	8112424300	97500	97600	97700	97500	438
533	20230704	105200	8069694500	97600	97600	97700	97600	358
534	20230704	105100	8034753600	97700	97800	97800	97700	387
535	20230704	105000	7996940100	97700	98100	98100	97700	674
536	20230704	104900	7930956500	98000	97900	98000	97800	727
537	20230704	104800	7859749400	97900	97800	97900	97800	461
538	20230704	104700	7814642300	97800	97900	97900	97800	204
539	20230704	104600	7794671400	97900	98100	98100	97900	904
540	20230704	104500	7706089400	98100	98100	98200	98000	391
541	20230704	104400	7667731200	98100	98100	98100	98000	198
542	20230704	104300	7648312400	98100	98200	98200	98100	914
543	20230704	104200	7558648600	98200	98300	98300	98100	402
544	20230704	104100	7519175800	98300	98300	98300	98200	129
545	20230704	104000	7506503700	98300	98200	98300	98200	1042
546	20230704	103900	7404176800	98200	98100	98200	98100	201
547	20230704	103800	7384439700	98200	98200	98200	98100	28
548	20230704	103700	7381690400	98200	98200	98200	98200	129
549	20230704	103600	7369022600	98100	98100	98200	98100	1110
550	20230704	103500	7260090800	98200	98300	98300	98200	287
551	20230704	103400	7231907300	98200	98100	98300	98100	1038
552	20230704	103300	7130009900	98200	98300	98300	98100	838
553	20230704	103200	7047701500	98200	98400	98500	98200	1307
554	20230704	103100	6919125700	98400	98700	98700	98400	768
555	20230704	103000	6843362000	98700	98300	98800	98300	4460
556	20230704	102900	6403994300	98300	98300	98500	98300	1360
557	20230704	102800	6270185700	98400	97700	98400	97700	7457
558	20230704	102700	5539654400	97700	97700	97700	97600	326
559	20230704	102600	5507805700	97700	97600	97700	97600	626
560	20230704	102500	5446703700	97600	97600	97600	97500	156
561	20230704	102400	5431489300	97600	97600	97600	97500	316
562	20230704	102300	5400649100	97500	97500	97600	97500	533
563	20230704	102200	5348679200	97400	97500	97500	97400	55
564	20230704	102100	5343317700	97500	97600	97600	97500	1725
565	20230704	102000	5175129300	97600	97600	97700	97600	240
566	20230704	101900	5151699800	97700	97600	97700	97600	67
567	20230704	101800	5145159200	97600	97500	97600	97500	329
568	20230704	101700	5113049900	97600	97600	97600	97500	272
569	20230704	101600	5086506900	97600	97600	97600	97500	160
570	20230704	101500	5070891900	97600	97600	97700	97600	297
571	20230704	101400	5041887300	97700	97600	97700	97600	981
572	20230704	101300	4946139200	97600	97500	97600	97500	83
573	20230704	101200	4938039800	97500	97600	97600	97500	372
574	20230704	101100	4901754200	97500	97600	97600	97500	167
575	20230704	101000	4885467400	97600	97700	97700	97500	434
576	20230704	100900	4843121700	97600	97700	97700	97600	339
577	20230704	100800	4810013600	97700	97700	97700	97600	238
578	20230704	100700	4786777000	97700	97600	97700	97600	442
579	20230704	100600	4743624100	97600	97400	97600	97400	883
580	20230704	100500	4657538700	97400	97400	97400	97300	529
581	20230704	100400	4606017400	97400	97300	97400	97300	278
582	20230704	100300	4578947700	97400	97300	97400	97300	288
583	20230704	100200	4550925200	97300	97200	97300	97200	313
584	20230704	100100	4520500900	97200	97100	97200	97100	584
585	20230704	100000	4463737900	97100	97100	97200	97100	142
586	20230704	095900	4449949600	97100	97200	97200	97100	577
587	20230704	095800	4393915500	97100	97200	97200	97000	668
588	20230704	095700	4329078300	97200	97100	97200	97000	637
589	20230704	095600	4267227900	97100	97100	97100	97000	162
590	20230704	095500	4251499700	97100	97100	97200	97000	354
591	20230704	095400	4217132500	97200	97100	97200	97000	304
592	20230704	095300	4187599200	97100	97100	97200	97100	295
593	20230704	095200	4158953200	97200	97100	97200	97100	383
594	20230704	095100	4121745900	97200	97000	97200	97000	792
595	20230704	095000	4044829400	97000	97300	97300	96900	2027
596	20230704	094900	3848074000	97300	97400	97400	97200	145
597	20230704	094800	3833967300	97300	97200	97300	97200	275
598	20230704	094700	3807210300	97300	97300	97300	97300	132
599	20230704	094600	3794366700	97300	97400	97400	97200	187
600	20230704	094500	3776173300	97400	97300	97400	97300	946
601	20230704	094400	3684099700	97300	97300	97300	97300	232
602	20230704	094300	3661526100	97200	97300	97300	97200	17
603	20230704	094200	3659872200	97200	97300	97300	97000	1581
604	20230704	094100	3506267300	97200	97400	97500	97200	1283
605	20230704	094000	3381378600	97400	97700	97700	97400	891
606	20230704	093900	3294467500	97700	97700	97700	97700	204
607	20230704	093800	3274536700	97700	97700	97700	97600	262
608	20230704	093700	3248942300	97700	97800	97800	97700	645
609	20230704	093600	3185917000	97800	97700	97900	97700	287
610	20230704	093500	3157848800	97800	97800	97800	97700	300
611	20230704	093400	3128512200	97800	97800	97900	97800	1669
612	20230704	093300	2965193200	97800	97700	97800	97600	815
613	20230704	093200	2885564100	97700	97700	97700	97600	227
614	20230704	093100	2863395500	97700	97700	97700	97600	241
615	20230704	093000	2839859000	97600	97500	97600	97500	293
616	20230704	092900	2811272500	97500	97500	97500	97500	274
617	20230704	092800	2784557500	97500	97500	97500	97400	364
618	20230704	092700	2749067600	97500	97400	97500	97400	130
619	20230704	092600	2736399900	97400	97300	97500	97300	683
620	20230704	092500	2669912200	97300	97300	97300	97300	355
621	20230704	092400	2635370700	97300	97300	97300	97200	572
622	20230704	092300	2579715800	97300	97200	97300	97200	174
623	20230704	092200	2562797000	97200	97400	97400	97200	238
624	20230704	092100	2539645100	97400	97300	97400	97200	604
625	20230704	092000	2480875600	97300	97300	97300	97200	473
626	20230704	091900	2434863700	97300	97500	97500	97100	2083
627	20230704	091800	2232178300	97500	97400	97500	97400	284
628	20230704	091700	2204492100	97400	97400	97500	97300	891
629	20230704	091600	2117673500	97400	97300	97400	97300	158
630	20230704	091500	2102289100	97300	97400	97500	97300	768
631	20230704	091400	2027463300	97400	97600	97600	97400	768
632	20230704	091300	1952588900	97600	97900	97900	97500	1468
633	20230704	091200	1809163600	97900	97900	98000	97800	597
634	20230704	091100	1750709300	97800	97900	98000	97800	859
635	20230704	091000	1666611000	97900	98000	98000	97800	724
636	20230704	090900	1595753000	97900	97800	98000	97700	921
637	20230704	090800	1505654100	97800	97800	97800	97700	914
638	20230704	090700	1416270200	97800	97700	97800	97600	665
639	20230704	090600	1351273500	97800	97600	97800	97600	1222
640	20230704	090500	1231902500	97600	97600	97700	97500	1042
641	20230704	090400	1130242800	97700	97800	97800	97600	1102
642	20230704	090300	1022599800	97700	97400	97800	97400	2431
643	20230704	090200	785356700	97400	96900	97400	96900	1416
644	20230704	090100	647650700	97000	96600	97300	96500	2662
645	20230704	090000	389592900	96600	97100	97100	96400	4023