KissMeData/007340/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184700	3942960200	98300	98300	98300	98300	655
3	20230710	184600	3942960200	98300	98300	98300	98300	0
4	20230710	184500	3942960200	98300	98300	98300	98300	0
5	20230710	184400	3942960200	98300	98300	98300	98300	0
6	20230710	184300	3942960200	98300	98300	98300	98300	0
7	20230710	184200	3942960200	98300	98300	98300	98300	0
8	20230710	184100	3942960200	98300	98300	98300	98300	0
9	20230710	184000	3942960200	98300	98300	98300	98300	0
10	20230710	183900	3942960200	98300	98300	98300	98300	0
11	20230710	183800	3942960200	98300	98300	98300	98300	0
12	20230710	183700	3942960200	98300	98300	98300	98300	0
13	20230710	183600	3942960200	98300	98300	98300	98300	0
14	20230710	183500	3942960200	98300	98300	98300	98300	0
15	20230710	183400	3942960200	98300	98300	98300	98300	0
16	20230710	183300	3942960200	98300	98300	98300	98300	0
17	20230710	183200	3942960200	98300	98300	98300	98300	0
18	20230710	183100	3942960200	98300	98300	98300	98300	0
19	20230710	183000	3942960200	98300	98300	98300	98300	0
20	20230710	182900	3942960200	98300	98300	98300	98300	0
21	20230710	182800	3942960200	98300	98300	98300	98300	0
22	20230710	182700	3942960200	98300	98300	98300	98300	0
23	20230710	182600	3942960200	98300	98300	98300	98300	0
24	20230710	182500	3942960200	98300	98300	98300	98300	0
25	20230710	182400	3942960200	98300	98300	98300	98300	0
26	20230710	182300	3942960200	98300	98300	98300	98300	0
27	20230710	182200	3942960200	98300	98300	98300	98300	0
28	20230710	182100	3942960200	98300	98300	98300	98300	0
29	20230710	182000	3942960200	98300	98300	98300	98300	0
30	20230710	181900	3942960200	98300	98300	98300	98300	0
31	20230710	181800	3942960200	98300	98300	98300	98300	0
32	20230710	181700	3942960200	98300	98300	98300	98300	655
33	20230710	181600	3942960200	98300	98300	98300	98300	0
34	20230710	181500	3942960200	98300	98300	98300	98300	0
35	20230710	181400	3942960200	98300	98300	98300	98300	0
36	20230710	181300	3942960200	98300	98300	98300	98300	0
37	20230710	181200	3942960200	98300	98300	98300	98300	0
38	20230710	181100	3942960200	98300	98300	98300	98300	0
39	20230710	181000	3942960200	98300	98300	98300	98300	0
40	20230710	180900	3942960200	98300	98300	98300	98300	0
41	20230710	180800	3942960200	98300	98300	98300	98300	0
42	20230710	180700	3942960200	98300	98300	98300	98300	0
43	20230710	180600	3942960200	98300	98300	98300	98300	0
44	20230710	180500	3942960200	98300	98300	98300	98300	0
45	20230710	180400	3942960200	98300	98300	98300	98300	0
46	20230710	180300	3942960200	98300	98300	98300	98300	0
47	20230710	180200	3942960200	98300	98300	98300	98300	0
48	20230710	180100	3942960200	98300	98300	98300	98300	0
49	20230710	180000	3942960200	98300	98300	98300	98300	0
50	20230710	175900	3942960200	98300	98300	98300	98300	0
51	20230710	175800	3942960200	98300	98300	98300	98300	0
52	20230710	175700	3942960200	98300	98300	98300	98300	0
53	20230710	175600	3942960200	98300	98300	98300	98300	0
54	20230710	175500	3942960200	98300	98300	98300	98300	0
55	20230710	175400	3942960200	98300	98300	98300	98300	0
56	20230710	175300	3942960200	98300	98300	98300	98300	0
57	20230710	175200	3942960200	98300	98300	98300	98300	0
58	20230710	175100	3942960200	98300	98300	98300	98300	0
59	20230710	175000	3942960200	98300	98300	98300	98300	0
60	20230710	174900	3942960200	98300	98300	98300	98300	0
61	20230710	174800	3942960200	98300	98300	98300	98300	0
62	20230710	174700	3942960200	98300	98300	98300	98300	655
63	20230710	174600	3942960200	98300	98300	98300	98300	0
64	20230710	174500	3942960200	98300	98300	98300	98300	0
65	20230710	174400	3942960200	98300	98300	98300	98300	0
66	20230710	174300	3942960200	98300	98300	98300	98300	0
67	20230710	174200	3942960200	98300	98300	98300	98300	0
68	20230710	174100	3942960200	98300	98300	98300	98300	0
69	20230710	174000	3942960200	98300	98300	98300	98300	0
70	20230710	173900	3942960200	98300	98300	98300	98300	0
71	20230710	173800	3942960200	98300	98300	98300	98300	0
72	20230710	173700	3942960200	98300	98300	98300	98300	0
73	20230710	173600	3942960200	98300	98300	98300	98300	0
74	20230710	173500	3942960200	98300	98300	98300	98300	0
75	20230710	173400	3942960200	98300	98300	98300	98300	0
76	20230710	173300	3942960200	98300	98300	98300	98300	0
77	20230710	173200	3942960200	98300	98300	98300	98300	0
78	20230710	173100	3942960200	98300	98300	98300	98300	0
79	20230710	173000	3942960200	98300	98300	98300	98300	0
80	20230710	172900	3942960200	98300	98300	98300	98300	0
81	20230710	172800	3942960200	98300	98300	98300	98300	0
82	20230710	172700	3942960200	98300	98300	98300	98300	0
83	20230710	172600	3942960200	98300	98300	98300	98300	0
84	20230710	172500	3942960200	98300	98300	98300	98300	0
85	20230710	172400	3942960200	98300	98300	98300	98300	0
86	20230710	172300	3942960200	98300	98300	98300	98300	0
87	20230710	172200	3942960200	98300	98300	98300	98300	0
88	20230710	172100	3942960200	98300	98300	98300	98300	0
89	20230710	172000	3942960200	98300	98300	98300	98300	0
90	20230710	171900	3942960200	98300	98300	98300	98300	0
91	20230710	171800	3942960200	98300	98300	98300	98300	0
92	20230710	171700	3942960200	98300	98300	98300	98300	655
93	20230710	171600	3942960200	98300	98300	98300	98300	0
94	20230710	171500	3942960200	98300	98300	98300	98300	0
95	20230710	171400	3942960200	98300	98300	98300	98300	0
96	20230710	171300	3942960200	98300	98300	98300	98300	0
97	20230710	171200	3942960200	98300	98300	98300	98300	0
98	20230710	171100	3942960200	98300	98300	98300	98300	0
99	20230710	171000	3942960200	98300	98300	98300	98300	0
100	20230710	170900	3942960200	98300	98300	98300	98300	0
101	20230710	170800	3942960200	98300	98300	98300	98300	0
102	20230710	170700	3942960200	98300	98300	98300	98300	0
103	20230710	170600	3942960200	98300	98300	98300	98300	0
104	20230710	170500	3942960200	98300	98300	98300	98300	0
105	20230710	170400	3942960200	98300	98300	98300	98300	0
106	20230710	170300	3942960200	98300	98300	98300	98300	0
107	20230710	170200	3942960200	98300	98300	98300	98300	0
108	20230710	170100	3942960200	98300	98300	98300	98300	0
109	20230710	170000	3942960200	98300	98300	98300	98300	0
110	20230710	165900	3942960200	98300	98300	98300	98300	0
111	20230710	165800	3942960200	98300	98300	98300	98300	0
112	20230710	165700	3942960200	98300	98300	98300	98300	0
113	20230710	165600	3942960200	98300	98300	98300	98300	0
114	20230710	165500	3942960200	98300	98300	98300	98300	0
115	20230710	165400	3942960200	98300	98300	98300	98300	0
116	20230710	165300	3942960200	98300	98300	98300	98300	0
117	20230710	165200	3942960200	98300	98300	98300	98300	0
118	20230710	165100	3942960200	98300	98300	98300	98300	0
119	20230710	165000	3942960200	98300	98300	98300	98300	0
120	20230710	164900	3942960200	98300	98300	98300	98300	0
121	20230710	164800	3942960200	98300	98300	98300	98300	0
122	20230710	164700	3942960200	98300	98300	98300	98300	655
123	20230710	164600	3942960200	98300	98300	98300	98300	0
124	20230710	164500	3942960200	98300	98300	98300	98300	0
125	20230710	164400	3942960200	98300	98300	98300	98300	0
126	20230710	164300	3942960200	98300	98300	98300	98300	0
127	20230710	164200	3942960200	98300	98300	98300	98300	0
128	20230710	164100	3942960200	98300	98300	98300	98300	0
129	20230710	164000	3942960200	98300	98300	98300	98300	0
130	20230710	163900	3942960200	98300	98300	98300	98300	0
131	20230710	163800	3942960200	98300	98300	98300	98300	0
132	20230710	163700	3942960200	98300	98300	98300	98300	0
133	20230710	163600	3942960200	98300	98300	98300	98300	0
134	20230710	163500	3942960200	98300	98300	98300	98300	0
135	20230710	163400	3942960200	98300	98300	98300	98300	0
136	20230710	163300	3942960200	98300	98300	98300	98300	0
137	20230710	163200	3942960200	98300	98300	98300	98300	0
138	20230710	163100	3942960200	98300	98300	98300	98300	0
139	20230710	163000	3942960200	98300	98300	98300	98300	0
140	20230710	162900	3942960200	98300	98300	98300	98300	0
141	20230710	162800	3942960200	98300	98300	98300	98300	0
142	20230710	162700	3942960200	98300	98300	98300	98300	0
143	20230710	162600	3942960200	98300	98300	98300	98300	0
144	20230710	162500	3942960200	98300	98300	98300	98300	0
145	20230710	162400	3942960200	98300	98300	98300	98300	0
146	20230710	162300	3942960200	98300	98300	98300	98300	0
147	20230710	162200	3942960200	98300	98300	98300	98300	0
148	20230710	162100	3942960200	98300	98300	98300	98300	0
149	20230710	162000	3942960200	98300	98300	98300	98300	0
150	20230710	161900	3942960200	98300	98300	98300	98300	0
151	20230710	161800	3942960200	98300	98300	98300	98300	0
152	20230710	161700	3942960200	98300	98300	98300	98300	655
153	20230710	161600	3942960200	98300	98300	98300	98300	0
154	20230710	161500	3942960200	98300	98300	98300	98300	0
155	20230710	161400	3942960200	98300	98300	98300	98300	0
156	20230710	161300	3942960200	98300	98300	98300	98300	0
157	20230710	161200	3942960200	98300	98300	98300	98300	0
158	20230710	161100	3942960200	98300	98300	98300	98300	0
159	20230710	161000	3942960200	98300	98300	98300	98300	0
160	20230710	160900	3942960200	98300	98300	98300	98300	0
161	20230710	160800	3942960200	98300	98300	98300	98300	0
162	20230710	160700	3942960200	98300	98300	98300	98300	0
163	20230710	160600	3942960200	98300	98300	98300	98300	0
164	20230710	160500	3942960200	98300	98300	98300	98300	0
165	20230710	160400	3942960200	98300	98300	98300	98300	0
166	20230710	160300	3942960200	98300	98300	98300	98300	0
167	20230710	160200	3942960200	98300	98300	98300	98300	0
168	20230710	160100	3942960200	98300	98300	98300	98300	0
169	20230710	160000	3942960200	98300	98300	98300	98300	0
170	20230710	155900	3942960200	98300	98300	98300	98300	0
171	20230710	155800	3942960200	98300	98300	98300	98300	0
172	20230710	155700	3942960200	98300	98300	98300	98300	0
173	20230710	155600	3942960200	98300	98300	98300	98300	0
174	20230710	155500	3942960200	98300	98300	98300	98300	0
175	20230710	155400	3942960200	98300	98300	98300	98300	0
176	20230710	155300	3942960200	98300	98300	98300	98300	0
177	20230710	155200	3942960200	98300	98300	98300	98300	0
178	20230710	155100	3942960200	98300	98300	98300	98300	0
179	20230710	155000	3942960200	98300	98300	98300	98300	0
180	20230710	154900	3942960200	98300	98300	98300	98300	0
181	20230710	154800	3942960200	98300	98300	98300	98300	0
182	20230710	154700	3942960200	98300	98300	98300	98300	655
183	20230710	154600	3942960200	98300	98300	98300	98300	0
184	20230710	154500	3942960200	98300	98300	98300	98300	0
185	20230710	154400	3942960200	98300	98300	98300	98300	0
186	20230710	154300	3942960200	98300	98300	98300	98300	0
187	20230710	154200	3942960200	98300	98300	98300	98300	0
188	20230710	154100	3942960200	98300	98300	98300	98300	0
189	20230710	154000	3942960200	98300	98300	98300	98300	0
190	20230710	153900	3942960200	98300	98300	98300	98300	0
191	20230710	153800	3942960200	98300	98300	98300	98300	0
192	20230710	153700	3942960200	98300	98300	98300	98300	0
193	20230710	153600	3942960200	98300	98300	98300	98300	0
194	20230710	153500	3942960200	98300	98300	98300	98300	0
195	20230710	153400	3942960200	98300	98300	98300	98300	0
196	20230710	153300	3942960200	98300	98300	98300	98300	0
197	20230710	153200	3942960200	98300	98300	98300	98300	0
198	20230710	153100	3942960200	98300	98300	98300	98300	0
199	20230710	153000	3942960200	98300	98300	98300	98300	655
200	20230710	152900	3878573700	98200	98200	98200	98200	0
201	20230710	152800	3878573700	98200	98200	98200	98200	0
202	20230710	152700	3878573700	98200	98200	98200	98200	0
203	20230710	152600	3878573700	98200	98200	98200	98200	0
204	20230710	152500	3878573700	98200	98200	98200	98200	0
205	20230710	152400	3878573700	98200	98200	98200	98200	0
206	20230710	152300	3878573700	98200	98200	98200	98200	0
207	20230710	152200	3878573700	98200	98200	98200	98200	0
208	20230710	152100	3878573700	98200	98200	98200	98200	0
209	20230710	152000	3878573700	98200	98200	98200	98200	0
210	20230710	151900	3878573700	98200	98000	98200	98000	60
211	20230710	151800	3872683300	98200	97900	98200	97900	87
212	20230710	151700	3864148900	97900	98100	98100	97900	71
213	20230710	151600	3857192700	98100	97900	98100	97900	79
214	20230710	151500	3849446700	98000	97800	98000	97800	147
215	20230710	151400	3835052700	97800	98000	98000	97800	40
216	20230710	151300	3831137900	97900	97800	97900	97700	108
217	20230710	151200	3820570700	97800	97500	97800	97500	73
218	20230710	151100	3813445900	97900	97800	97900	97500	13
219	20230710	151000	3812174200	97800	97800	97900	97600	129
220	20230710	150900	3799562900	97800	97400	97900	97400	40
221	20230710	150800	3795661200	97700	97900	97900	97700	80
222	20230710	150700	3787842600	97900	98000	98100	97400	56
223	20230710	150600	3782369600	97900	97800	97900	97600	152
224	20230710	150500	3767495900	97300	97600	97900	97300	51
225	20230710	150400	3762520400	97700	97600	97700	97300	29
226	20230710	150300	3759693400	97600	97200	97600	97200	47
227	20230710	150200	3755110200	97300	97500	97600	97200	35
228	20230710	150100	3751701000	97600	97600	97600	97300	33
229	20230710	150000	3748486300	97600	97300	97600	97200	53
230	20230710	145900	3743320800	97300	97300	97400	97200	112
231	20230710	145800	3732424300	97300	97300	97400	97200	94
232	20230710	145700	3723279800	97400	97200	97400	97200	83
233	20230710	145600	3715209200	97400	97200	97400	97100	501
234	20230710	145500	3666511700	97200	97500	97500	97200	63
235	20230710	145400	3660377200	97500	97600	97600	97400	57
236	20230710	145300	3654820700	97400	97300	97900	97300	303
237	20230710	145200	3625253200	97300	97300	97300	97200	72
238	20230710	145100	3618249200	97400	97400	97800	97300	69
239	20230710	145000	3611524200	97300	97300	98200	97300	192
240	20230710	144900	3592782000	97200	97200	97300	97100	38
241	20230710	144800	3589090100	97200	97000	97200	97000	50
242	20230710	144700	3584238200	97100	97300	97300	97100	81
243	20230710	144600	3576368500	97300	97600	97600	97300	133
244	20230710	144500	3563412000	97400	97100	97800	97100	67
245	20230710	144400	3556895600	97100	97100	97700	97000	414
246	20230710	144300	3516596400	97100	97200	97300	97100	49
247	20230710	144200	3511836800	97300	97100	97300	97100	57
248	20230710	144100	3506300300	97100	97200	97300	97100	76
249	20230710	144000	3498918900	97200	97400	97400	97200	81
250	20230710	143900	3491043100	97200	97300	97400	97200	71
251	20230710	143800	3484137600	97400	97400	97500	97300	134
252	20230710	143700	3471091100	97400	97500	97500	97400	204
253	20230710	143600	3451219600	97500	97500	97600	97500	74
254	20230710	143500	3444004500	97500	97400	97500	97400	57
255	20230710	143400	3438450000	97400	97500	97500	97400	100
256	20230710	143300	3428700100	97500	97400	97600	97400	73
257	20230710	143200	3421582700	97500	97500	97600	97400	82
258	20230710	143100	3413590600	97500	97500	97600	97500	139
259	20230710	143000	3400038000	97600	97600	97800	97500	96
260	20230710	142900	3390668000	97600	97600	97800	97500	122
261	20230710	142800	3378762500	97600	97500	97600	97500	61
262	20230710	142700	3372813700	97500	97500	97600	97500	66
263	20230710	142600	3366377400	97800	97900	97900	97500	453
264	20230710	142500	3322115000	97900	98000	98100	97900	111
265	20230710	142400	3311237700	98000	98300	98300	98000	752
266	20230710	142300	3237393100	98300	98300	98400	98300	75
267	20230710	142200	3230019300	98300	98300	98300	98300	42
268	20230710	142100	3225890700	98300	98300	98300	98300	50
269	20230710	142000	3220975700	98300	98400	98400	98300	60
270	20230710	141900	3215077500	98400	98300	98400	98300	37
271	20230710	141800	3211438100	98300	98300	98400	98300	45
272	20230710	141700	3207013100	98400	98400	98400	98300	41
273	20230710	141600	3202980700	98300	98300	98400	98300	39
274	20230710	141500	3199145400	98300	98300	98400	98300	30
275	20230710	141400	3196195800	98300	98200	98300	98200	65
276	20230710	141300	3189809500	98200	98300	98300	98200	78
277	20230710	141200	3182148500	98200	98300	98300	98200	136
278	20230710	141100	3168781300	98300	98300	98300	98200	268
279	20230710	141000	3142449900	98300	98300	98300	98300	7
280	20230710	140900	3141761800	98300	98300	98300	98300	168
281	20230710	140800	3125247400	98300	98400	98400	98300	33
282	20230710	140700	3122002100	98400	98400	98400	98400	248
283	20230710	140600	3097598900	98500	98300	98500	98300	392
284	20230710	140500	3058991000	98300	98400	98400	98300	165
285	20230710	140400	3042764200	98400	98400	98400	98400	64
286	20230710	140300	3036466600	98400	98400	98500	98400	201
287	20230710	140200	3016686600	98400	98400	98500	98400	42
288	20230710	140100	3012552600	98400	98400	98500	98400	55
289	20230710	140000	3007140400	98500	98400	98500	98400	186
290	20230710	135900	2988822600	98500	98400	98500	98400	39
291	20230710	135800	2984983700	98400	98400	98500	98400	27
292	20230710	135700	2982326600	98400	98400	98400	98400	33
293	20230710	135600	2979079400	98400	98400	98500	98400	40
294	20230710	135500	2975142200	98500	98500	98500	98400	77
295	20230710	135400	2967560200	98500	98300	98500	98300	255
296	20230710	135300	2942469200	98400	98300	98400	98300	41
297	20230710	135200	2938436600	98300	98300	98400	98300	135
298	20230710	135100	2925153100	98400	98300	98400	98300	31
299	20230710	135000	2922105000	98400	98300	98400	98300	34
300	20230710	134900	2918762300	98400	98300	98400	98300	27
301	20230710	134800	2916106300	98300	98400	98400	98300	25
302	20230710	134700	2913648000	98300	98300	98400	98300	17
303	20230710	134600	2911976500	98400	98300	98400	98300	41
304	20230710	134500	2907944100	98400	98400	98400	98300	11
305	20230710	134400	2906862200	98300	98300	98300	98300	12
306	20230710	134300	2905682600	98300	98400	98400	98300	38
307	20230710	134200	2901945800	98300	98300	98300	98300	10
308	20230710	134100	2900962800	98300	98300	98300	98300	14
309	20230710	134000	2899586600	98300	98300	98400	98300	20
310	20230710	133900	2897620300	98300	98400	98400	98300	110
311	20230710	133800	2886797800	98300	98300	98300	98300	65
312	20230710	133700	2880408300	98300	98400	98400	98300	66
313	20230710	133600	2873914000	98400	98300	98400	98300	37
314	20230710	133500	2870274500	98300	98300	98500	98300	591
315	20230710	133400	2812120700	98300	98200	98400	98200	485
316	20230710	133300	2764442200	98200	98100	98300	98100	567
317	20230710	133200	2708763600	98200	98100	98200	98100	29
318	20230710	133100	2705917400	98100	98100	98100	98100	23
319	20230710	133000	2703661100	98100	98100	98100	98100	14
320	20230710	132900	2702287700	98100	98100	98200	98100	35
321	20230710	132800	2698852900	98100	98100	98200	98100	11
322	20230710	132700	2697773600	98100	98100	98100	98100	62
323	20230710	132600	2691691400	98100	98100	98200	98100	37
324	20230710	132500	2688059300	98100	98100	98100	98100	19
325	20230710	132400	2686195400	98100	98100	98100	98100	66
326	20230710	132300	2679720800	98100	98100	98200	98100	16
327	20230710	132200	2678151000	98200	98100	98200	98000	67
328	20230710	132100	2671577300	98100	98100	98100	98100	33
329	20230710	132000	2668340000	98200	98100	98200	98100	24
330	20230710	131900	2665984300	98100	98200	98200	98100	77
331	20230710	131800	2658429100	98200	98100	98200	98100	79
332	20230710	131700	2650672900	98100	98100	98200	98100	73
333	20230710	131600	2643504800	98100	98000	98200	98000	620
334	20230710	131500	2582678900	98100	98000	98100	98000	182
335	20230710	131400	2564840700	97900	97900	97900	97900	11
336	20230710	131300	2563763800	97900	97900	98000	97900	37
337	20230710	131200	2560139100	97900	97900	98000	97900	123
338	20230710	131100	2548095700	98000	97900	98000	97900	12
339	20230710	131000	2546920300	97900	97900	98000	97900	15
340	20230710	130900	2545451200	97900	97900	98000	97900	67
341	20230710	130800	2538887700	97900	97800	97900	97800	60
342	20230710	130700	2533015200	97800	97800	97800	97800	12
343	20230710	130600	2531841600	97800	97800	97900	97700	40
344	20230710	130500	2527927700	97700	97700	97800	97700	8
345	20230710	130400	2527145900	97800	97800	97800	97700	31
346	20230710	130300	2524114300	97800	97900	97900	97800	13
347	20230710	130200	2522841800	97900	97800	97900	97700	52
348	20230710	130100	2517756400	97800	97800	97800	97700	10
349	20230710	130000	2516778700	97800	97700	97800	97700	20
350	20230710	125900	2514824300	97700	97800	97900	97700	34
351	20230710	125800	2511499700	97800	97800	97900	97700	23
352	20230710	125700	2509250500	97800	97800	97800	97700	22
353	20230710	125600	2507099200	97800	97900	97900	97800	44
354	20230710	125500	2502794200	97800	97800	97800	97700	18
355	20230710	125400	2501034100	97700	97900	97900	97700	31
356	20230710	125300	2498002400	97900	97800	97900	97800	294
357	20230710	125200	2469248500	97700	97800	97800	97700	55
358	20230710	125100	2463870200	97800	97900	97900	97800	44
359	20230710	125000	2459563800	98000	97900	98000	97900	46
360	20230710	124900	2455057600	97900	97800	98000	97800	25
361	20230710	124800	2452610300	97800	97900	97900	97800	18
362	20230710	124700	2450849600	97900	97900	97900	97800	18
363	20230710	124600	2449087900	97900	97800	97900	97800	67
364	20230710	124500	2442529500	97800	97900	97900	97700	61
365	20230710	124400	2436565900	97800	97900	97900	97800	35
366	20230710	124300	2433141400	97800	97800	97800	97800	8
367	20230710	124200	2432359000	97900	97700	98000	97700	144
368	20230710	124100	2418262800	97800	97700	97800	97700	8
369	20230710	124000	2417480700	97700	97700	97700	97600	34
370	20230710	123900	2414159700	97700	97700	97900	97700	62
371	20230710	123800	2408092000	97700	97800	97800	97700	17
372	20230710	123700	2406430200	97800	97900	97900	97800	21
373	20230710	123600	2404374900	97900	97800	97900	97800	27
374	20230710	123500	2401731800	98000	97800	98000	97700	138
375	20230710	123400	2388222400	97700	97700	97800	97600	25
376	20230710	123300	2385781500	97700	97700	97800	97600	39
377	20230710	123200	2381971300	97600	97700	97700	97600	35
378	20230710	123100	2378553800	97600	97600	97600	97500	13
379	20230710	123000	2377285400	97600	97600	97600	97600	16
380	20230710	122900	2375723800	97600	97700	97700	97600	25
381	20230710	122800	2373281700	97800	97900	97900	97800	28
382	20230710	122700	2370542800	97700	97600	97900	97600	42
383	20230710	122600	2366438100	97600	97600	97800	97600	31
384	20230710	122500	2363412000	97600	97900	97900	97600	120
385	20230710	122400	2351688200	97800	97700	97900	97700	90
386	20230710	122300	2342881800	97700	97600	97700	97600	54
387	20230710	122200	2337608100	97600	97500	97600	97500	23
388	20230710	122100	2335364300	97500	97600	97600	97500	29
389	20230710	122000	2332536500	97700	97500	97700	97500	21
390	20230710	121900	2330487700	97500	97600	97700	97500	30
391	20230710	121800	2327560300	97600	97600	97600	97600	26
392	20230710	121700	2325022700	97500	97500	97500	97500	67
393	20230710	121600	2318490200	97600	97400	97600	97400	68
394	20230710	121500	2311860100	97300	97400	97500	97300	114
395	20230710	121400	2300758300	97400	97600	97600	97400	67
396	20230710	121300	2294226300	97600	97600	97600	97600	21
397	20230710	121200	2292176700	97600	97600	97700	97600	20
398	20230710	121100	2290223400	97500	97600	97600	97500	31
399	20230710	121000	2287198200	97600	97600	97600	97600	7
400	20230710	120900	2286515000	97600	97700	97700	97600	42
401	20230710	120800	2282412400	97600	97600	97700	97600	6
402	20230710	120700	2281826400	97600	97600	97600	97500	28
403	20230710	120600	2279094600	97600	97600	97600	97600	7
404	20230710	120500	2278411400	97600	97800	97800	97600	70
405	20230710	120400	2271569200	97800	97600	97900	97600	66
406	20230710	120300	2265119400	97600	97600	97700	97600	16
407	20230710	120200	2263557600	97700	97500	97700	97500	26
408	20230710	120100	2261020700	97500	97500	97500	97500	36
409	20230710	120000	2257510700	97500	97500	97500	97500	38
410	20230710	115900	2253805700	97600	97500	97600	97500	12
411	20230710	115800	2252635200	97500	97500	97600	97500	40
412	20230710	115700	2248733600	97500	97500	97500	97400	41
413	20230710	115600	2244736800	97400	97500	97500	97400	18
414	20230710	115500	2242983500	97500	97400	97600	97400	50
415	20230710	115400	2238106900	97400	97500	97500	97400	23
416	20230710	115300	2235865700	97500	97400	97700	97400	115
417	20230710	115200	2224653100	97500	97500	97600	97400	32
418	20230710	115100	2221532100	97500	97300	97500	97300	13
419	20230710	115000	2220265800	97300	97300	97300	97300	32
420	20230710	114900	2217152200	97400	97400	97500	97400	15
421	20230710	114800	2215691100	97400	97700	97700	97400	19
422	20230710	114700	2213839700	97700	97400	97900	97400	254
423	20230710	114600	2188995100	97300	97300	97500	97300	35
424	20230710	114500	2185586300	97300	97300	97300	97200	12
425	20230710	114400	2184418800	97300	97200	97300	97200	22
426	20230710	114300	2182280300	97200	97200	97300	97200	17
427	20230710	114200	2180627700	97200	97300	97300	97100	36
428	20230710	114100	2177128700	97200	97200	97400	97200	13
429	20230710	114000	2175864600	97100	97300	97500	97100	32
430	20230710	113900	2172752400	97300	97100	97400	97100	94
431	20230710	113800	2163598800	97100	97100	97100	97000	41
432	20230710	113700	2159619900	97100	97100	97100	97000	91
433	20230710	113600	2150789200	97100	97100	97300	97100	54
434	20230710	113500	2145541700	97100	97300	97300	97000	36
435	20230710	113400	2142047800	97300	97200	97300	97000	136
436	20230710	113300	2128839700	97200	97300	97300	97200	86
437	20230710	113200	2120480100	97300	97200	97300	97200	39
438	20230710	113100	2116686700	97300	97400	97400	97300	61
439	20230710	113000	2110751200	97400	97300	97400	97300	30
440	20230710	112900	2107830500	97300	97300	97300	97300	28
441	20230710	112800	2105106100	97300	97300	97300	97200	17
442	20230710	112700	2103453000	97300	97300	97700	97200	91
443	20230710	112600	2094587100	97200	97200	97300	97200	21
444	20230710	112500	2092545500	97200	97300	97400	97200	44
445	20230710	112400	2088263600	97300	97300	97400	97300	34
446	20230710	112300	2084954300	97300	97400	97400	97300	33
447	20230710	112200	2081742500	97400	97300	97500	97300	29
448	20230710	112100	2078918900	97200	97400	97500	97200	129
449	20230710	112000	2066353200	97300	97800	97800	97300	248
450	20230710	111900	2042183600	97800	97800	97800	97800	19
451	20230710	111800	2040325400	97900	98000	98000	97800	31
452	20230710	111700	2037290800	97900	97900	97900	97800	36
453	20230710	111600	2033766600	97800	97900	97900	97800	9
454	20230710	111500	2032885800	97900	98000	98000	97900	99
455	20230710	111400	2023187100	98000	98000	98100	98000	55
456	20230710	111300	2017794100	98000	98100	98100	97900	163
457	20230710	111200	2001811800	98100	98100	98200	98100	147
458	20230710	111100	1987386100	98200	98100	98200	98000	198
459	20230710	111000	1967955400	98000	98000	98100	98000	390
460	20230710	110900	1929713700	98000	98000	98000	97900	279
461	20230710	110800	1902373000	97900	97900	98000	97800	237
462	20230710	110700	1879150000	97900	97600	98100	97600	1936
463	20230710	110600	1689600800	97600	97200	97700	97200	1985
464	20230710	110500	1496193500	97200	97100	97300	97100	227
465	20230710	110400	1474129600	97100	97100	97200	97100	168
466	20230710	110300	1457811400	97100	97100	97200	97100	54
467	20230710	110200	1452563700	97100	97100	97200	97100	17
468	20230710	110100	1450912000	97100	97000	97100	97000	40
469	20230710	110000	1447030600	97000	97000	97100	97000	15
470	20230710	105900	1445575500	97100	97100	97100	97000	12
471	20230710	105800	1444410400	97100	97000	97100	97000	26
472	20230710	105700	1441886900	97000	97100	97200	97000	37
473	20230710	105600	1438295000	97100	97200	97200	97100	141
474	20230710	105500	1424598800	97100	97100	97200	97100	51
475	20230710	105400	1419643000	97100	97200	97200	97100	72
476	20230710	105300	1412645200	97100	97100	97200	97100	12
477	20230710	105200	1411479800	97100	97100	97100	97000	12
478	20230710	105100	1410315200	97100	97000	97100	97000	32
479	20230710	105000	1407208900	97000	96900	97000	96900	30
480	20230710	104900	1404299400	96900	96900	97000	96900	26
481	20230710	104800	1401779700	96900	96900	96900	96900	10
482	20230710	104700	1400810700	96900	97000	97100	96900	19
483	20230710	104600	1398968400	97000	97000	97000	97000	10
484	20230710	104500	1397998400	97100	97000	97100	96900	39
485	20230710	104400	1394215500	96900	97000	97000	96900	97
486	20230710	104300	1384806800	96900	97000	97000	96900	10
487	20230710	104200	1383837500	97000	96900	97000	96900	84
488	20230710	104100	1375695100	97000	97000	97000	96900	15
489	20230710	104000	1374240900	97100	97100	97200	97100	38
490	20230710	103900	1370547700	97000	97100	97200	97000	940
491	20230710	103800	1279278900	97100	97100	97200	97100	20
492	20230710	103700	1277336700	97100	97200	97200	97100	118
493	20230710	103600	1265878000	97200	97300	97300	97200	42
494	20230710	103500	1261795200	97200	97000	97200	97000	922
495	20230710	103400	1172309800	96900	96900	96900	96800	376
496	20230710	103300	1135876300	96800	96700	96800	96700	688
497	20230710	103200	1069308900	96600	96700	96700	96600	6
498	20230710	103100	1068729200	96700	96600	96700	96600	9
499	20230710	103000	1067859700	96700	96700	96700	96700	13
500	20230710	102900	1066602600	96600	96600	96600	96600	8
501	20230710	102800	1065829800	96600	96700	96700	96600	77
502	20230710	102700	1058391400	96600	96600	96600	96600	4
503	20230710	102600	1058005000	96600	96600	96600	96600	0
504	20230710	102500	1058005000	96600	96600	96700	96600	10
505	20230710	102400	1057038800	96700	96700	96700	96600	22
506	20230710	102300	1054912800	96600	96600	96700	96600	109
507	20230710	102200	1044382900	96700	96500	96700	96500	124
508	20230710	102100	1032409000	96500	96400	96500	96300	142
509	20230710	102000	1018716400	96400	96400	96400	96300	44
510	20230710	101900	1014475200	96400	96300	96400	96300	148
511	20230710	101800	1000222400	96200	96300	96300	96200	5
512	20230710	101700	999741200	96200	96200	96200	96200	3
513	20230710	101600	999452600	96200	96200	96200	96200	10
514	20230710	101500	998490600	96300	96300	96300	96300	2
515	20230710	101400	998298000	96200	96200	96200	96200	5
516	20230710	101300	997817000	96200	96200	96300	96200	116
517	20230710	101200	986656600	96300	96200	96300	96200	14
518	20230710	101100	985308500	96200	96200	96200	96200	4
519	20230710	101000	984923700	96200	96300	96300	96200	4
520	20230710	100900	984538800	96300	96200	96300	96200	16
521	20230710	100800	982998600	96300	96300	96300	96300	5
522	20230710	100700	982517100	96200	96300	96300	96200	5
523	20230710	100600	982035900	96200	96200	96200	96200	124
524	20230710	100500	970107100	96200	96200	96200	96200	12
525	20230710	100400	968952700	96100	96100	96100	96100	3
526	20230710	100300	968664400	96100	96200	96200	96100	9
527	20230710	100200	967799400	96100	96100	96100	96100	111
528	20230710	100100	957132300	96200	96400	96400	96100	310
529	20230710	100000	927307000	96400	96300	96400	96300	31
530	20230710	095900	924320400	96300	96500	96500	96300	644
531	20230710	095800	862288400	96500	96500	96500	96500	4
532	20230710	095700	861902400	96400	96500	96500	96400	11
533	20230710	095600	860841200	96400	96500	96500	96300	10
534	20230710	095500	859876900	96500	96300	96500	96300	28
535	20230710	095400	857176500	96400	96400	96400	96400	2
536	20230710	095300	856983700	96400	96400	96400	96400	3
537	20230710	095200	856694500	96300	96300	96300	96200	10
538	20230710	095100	855732100	96300	96200	96300	96100	24
539	20230710	095000	853423100	96300	96400	96400	96300	38
540	20230710	094900	849761900	96400	96000	96400	95900	212
541	20230710	094800	829407200	96000	95900	96000	95900	60
542	20230710	094700	823651800	96000	96100	96100	96000	135
543	20230710	094600	810690200	96100	96100	96100	96100	7
544	20230710	094500	810017500	96100	96200	96200	96100	243
545	20230710	094400	786663900	96200	96300	96300	96200	36
546	20230710	094300	783200500	96300	96500	96500	96300	176
547	20230710	094200	766250500	96400	96500	96500	96400	53
548	20230710	094100	761141200	96500	96500	96500	96500	42
549	20230710	094000	757088200	96500	96600	96600	96500	68
550	20230710	093900	750519500	96600	96600	96700	96600	106
551	20230710	093800	740279800	96600	96600	96600	96600	14
552	20230710	093700	738927400	96600	96600	96600	96600	8
553	20230710	093600	738154600	96600	96600	96700	96600	22
554	20230710	093500	736029300	96600	96600	96600	96600	31
555	20230710	093400	733034700	96700	96700	96700	96600	40
556	20230710	093300	729170100	96700	96500	96700	96500	33
557	20230710	093200	725980900	96600	96500	96700	96500	234
558	20230710	093100	703366200	96500	96600	96600	96500	6
559	20230710	093000	702786900	96600	96400	96600	96400	4
560	20230710	092900	702401100	96700	96500	96700	96400	10
561	20230710	092800	701436400	96700	96700	96800	96600	159
562	20230710	092700	686061400	96700	96500	96700	96500	57
563	20230710	092600	680552700	96400	96800	96800	96400	51
564	20230710	092500	675633500	96900	96800	96900	96500	144
565	20230710	092400	661695900	96600	96800	96800	96600	83
566	20230710	092300	653665700	96800	96800	96800	96700	97
567	20230710	092200	644277100	96800	96700	96900	96700	315
568	20230710	092100	613771200	96500	96500	96500	96500	258
569	20230710	092000	588874200	96300	96100	96300	96100	92
570	20230710	091900	580016700	96200	96100	96200	96100	134
571	20230710	091800	567128300	96100	96100	96100	96000	108
572	20230710	091700	556751700	96100	96300	96400	96100	266
573	20230710	091600	531145500	96100	96500	96500	96100	186
574	20230710	091500	513227600	96300	96700	96700	96300	158
575	20230710	091400	497975500	96900	96600	96900	96600	4
576	20230710	091300	497588500	96700	96700	96700	96600	72
577	20230710	091200	490629200	96900	97400	97400	96700	871
578	20230710	091100	405899500	97500	97600	97800	97400	267
579	20230710	091000	379850100	97800	96900	97800	96600	1570
580	20230710	090900	227082300	96900	96700	97000	96700	266
581	20230710	090800	201305000	96700	95700	97000	95700	1193
582	20230710	090700	86267800	95700	95600	95700	95600	67
583	20230710	090600	79857900	95600	95600	95700	95600	39
584	20230710	090500	76129400	95600	95800	95800	95500	61
585	20230710	090400	70300200	95800	95800	95800	95800	35
586	20230710	090300	66947200	95800	95800	95800	95800	129
587	20230710	090200	54589000	95400	95400	95400	95400	48
588	20230710	090100	50009800	95300	95600	95600	95200	124
589	20230710	090000	38196300	95400	96000	96100	95400	397