KissMeData/011790/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	185100	12772566800	97600	97600	97600	97600	9718
3	20230630	185000	12772566800	97600	97600	97600	97600	0
4	20230630	184900	12772566800	97600	97600	97600	97600	0
5	20230630	184800	12772566800	97600	97600	97600	97600	0
6	20230630	184700	12772566800	97600	97600	97600	97600	0
7	20230630	184600	12772566800	97600	97600	97600	97600	0
8	20230630	184500	12772566800	97600	97600	97600	97600	0
9	20230630	184400	12772566800	97600	97600	97600	97600	0
10	20230630	184300	12772566800	97600	97600	97600	97600	0
11	20230630	184200	12772566800	97600	97600	97600	97600	0
12	20230630	184100	12772566800	97600	97600	97600	97600	0
13	20230630	184000	12772566800	97600	97600	97600	97600	0
14	20230630	183900	12772566800	97600	97600	97600	97600	0
15	20230630	183800	12772566800	97600	97600	97600	97600	0
16	20230630	183700	12772566800	97600	97600	97600	97600	0
17	20230630	183600	12772566800	97600	97600	97600	97600	0
18	20230630	183500	12772566800	97600	97600	97600	97600	0
19	20230630	183400	12772566800	97600	97600	97600	97600	0
20	20230630	183300	12772566800	97600	97600	97600	97600	0
21	20230630	183200	12772566800	97600	97600	97600	97600	0
22	20230630	183100	12772566800	97600	97600	97600	97600	0
23	20230630	183000	12772566800	97600	97600	97600	97600	0
24	20230630	182900	12772566800	97600	97600	97600	97600	0
25	20230630	182800	12772566800	97600	97600	97600	97600	0
26	20230630	182700	12772566800	97600	97600	97600	97600	0
27	20230630	182600	12772566800	97600	97600	97600	97600	0
28	20230630	182500	12772566800	97600	97600	97600	97600	0
29	20230630	182400	12772566800	97600	97600	97600	97600	0
30	20230630	182300	12772566800	97600	97600	97600	97600	0
31	20230630	182200	12772566800	97600	97600	97600	97600	0
32	20230630	182100	12772566800	97600	97600	97600	97600	9718
33	20230630	182000	12772566800	97600	97600	97600	97600	0
34	20230630	181900	12772566800	97600	97600	97600	97600	0
35	20230630	181800	12772566800	97600	97600	97600	97600	0
36	20230630	181700	12772566800	97600	97600	97600	97600	0
37	20230630	181600	12772566800	97600	97600	97600	97600	0
38	20230630	181500	12772566800	97600	97600	97600	97600	0
39	20230630	181400	12772566800	97600	97600	97600	97600	0
40	20230630	181300	12772566800	97600	97600	97600	97600	0
41	20230630	181200	12772566800	97600	97600	97600	97600	0
42	20230630	181100	12772566800	97600	97600	97600	97600	0
43	20230630	181000	12772566800	97600	97600	97600	97600	0
44	20230630	180900	12772566800	97600	97600	97600	97600	0
45	20230630	180800	12772566800	97600	97600	97600	97600	0
46	20230630	180700	12772566800	97600	97600	97600	97600	0
47	20230630	180600	12772566800	97600	97600	97600	97600	0
48	20230630	180500	12772566800	97600	97600	97600	97600	0
49	20230630	180400	12772566800	97600	97600	97600	97600	0
50	20230630	180300	12772566800	97600	97600	97600	97600	0
51	20230630	180200	12772566800	97600	97600	97600	97600	0
52	20230630	180100	12772566800	97600	97600	97600	97600	0
53	20230630	180000	12772566800	97600	97600	97600	97600	0
54	20230630	175900	12772566800	97600	97600	97600	97600	0
55	20230630	175800	12772566800	97600	97600	97600	97600	0
56	20230630	175700	12772566800	97600	97600	97600	97600	0
57	20230630	175600	12772566800	97600	97600	97600	97600	0
58	20230630	175500	12772566800	97600	97600	97600	97600	0
59	20230630	175400	12772566800	97600	97600	97600	97600	0
60	20230630	175300	12772566800	97600	97600	97600	97600	0
61	20230630	175200	12772566800	97600	97600	97600	97600	0
62	20230630	175100	12772566800	97600	97600	97600	97600	9718
63	20230630	175000	12772566800	97600	97600	97600	97600	0
64	20230630	174900	12772566800	97600	97600	97600	97600	0
65	20230630	174800	12772566800	97600	97600	97600	97600	0
66	20230630	174700	12772566800	97600	97600	97600	97600	0
67	20230630	174600	12772566800	97600	97600	97600	97600	0
68	20230630	174500	12772566800	97600	97600	97600	97600	0
69	20230630	174400	12772566800	97600	97600	97600	97600	0
70	20230630	174300	12772566800	97600	97600	97600	97600	0
71	20230630	174200	12772566800	97600	97600	97600	97600	0
72	20230630	174100	12772566800	97600	97600	97600	97600	0
73	20230630	174000	12772566800	97600	97600	97600	97600	0
74	20230630	173900	12772566800	97600	97600	97600	97600	0
75	20230630	173800	12772566800	97600	97600	97600	97600	0
76	20230630	173700	12772566800	97600	97600	97600	97600	0
77	20230630	173600	12772566800	97600	97600	97600	97600	0
78	20230630	173500	12772566800	97600	97600	97600	97600	0
79	20230630	173400	12772566800	97600	97600	97600	97600	0
80	20230630	173300	12772566800	97600	97600	97600	97600	0
81	20230630	173200	12772566800	97600	97600	97600	97600	0
82	20230630	173100	12772566800	97600	97600	97600	97600	0
83	20230630	173000	12772566800	97600	97600	97600	97600	0
84	20230630	172900	12772566800	97600	97600	97600	97600	0
85	20230630	172800	12772566800	97600	97600	97600	97600	0
86	20230630	172700	12772566800	97600	97600	97600	97600	0
87	20230630	172600	12772566800	97600	97600	97600	97600	0
88	20230630	172500	12772566800	97600	97600	97600	97600	0
89	20230630	172400	12772566800	97600	97600	97600	97600	0
90	20230630	172300	12772566800	97600	97600	97600	97600	0
91	20230630	172200	12772566800	97600	97600	97600	97600	0
92	20230630	172100	12772566800	97600	97600	97600	97600	9718
93	20230630	172000	12772566800	97600	97600	97600	97600	0
94	20230630	171900	12772566800	97600	97600	97600	97600	0
95	20230630	171800	12772566800	97600	97600	97600	97600	0
96	20230630	171700	12772566800	97600	97600	97600	97600	0
97	20230630	171600	12772566800	97600	97600	97600	97600	0
98	20230630	171500	12772566800	97600	97600	97600	97600	0
99	20230630	171400	12772566800	97600	97600	97600	97600	0
100	20230630	171300	12772566800	97600	97600	97600	97600	0
101	20230630	171200	12772566800	97600	97600	97600	97600	0
102	20230630	171100	12772566800	97600	97600	97600	97600	0
103	20230630	171000	12772566800	97600	97600	97600	97600	0
104	20230630	170900	12772566800	97600	97600	97600	97600	0
105	20230630	170800	12772566800	97600	97600	97600	97600	0
106	20230630	170700	12772566800	97600	97600	97600	97600	0
107	20230630	170600	12772566800	97600	97600	97600	97600	0
108	20230630	170500	12772566800	97600	97600	97600	97600	0
109	20230630	170400	12772566800	97600	97600	97600	97600	0
110	20230630	170300	12772566800	97600	97600	97600	97600	0
111	20230630	170200	12772566800	97600	97600	97600	97600	0
112	20230630	170100	12772566800	97600	97600	97600	97600	0
113	20230630	170000	12772566800	97600	97600	97600	97600	0
114	20230630	165900	12772566800	97600	97600	97600	97600	0
115	20230630	165800	12772566800	97600	97600	97600	97600	0
116	20230630	165700	12772566800	97600	97600	97600	97600	0
117	20230630	165600	12772566800	97600	97600	97600	97600	0
118	20230630	165500	12772566800	97600	97600	97600	97600	0
119	20230630	165400	12772566800	97600	97600	97600	97600	0
120	20230630	165300	12772566800	97600	97600	97600	97600	0
121	20230630	165200	12772566800	97600	97600	97600	97600	0
122	20230630	165100	12772566800	97600	97600	97600	97600	9718
123	20230630	165000	12772566800	97600	97600	97600	97600	0
124	20230630	164900	12772566800	97600	97600	97600	97600	0
125	20230630	164800	12772566800	97600	97600	97600	97600	0
126	20230630	164700	12772566800	97600	97600	97600	97600	0
127	20230630	164600	12772566800	97600	97600	97600	97600	0
128	20230630	164500	12772566800	97600	97600	97600	97600	0
129	20230630	164400	12772566800	97600	97600	97600	97600	0
130	20230630	164300	12772566800	97600	97600	97600	97600	0
131	20230630	164200	12772566800	97600	97600	97600	97600	0
132	20230630	164100	12772566800	97600	97600	97600	97600	0
133	20230630	164000	12772566800	97600	97600	97600	97600	0
134	20230630	163900	12772566800	97600	97600	97600	97600	0
135	20230630	163800	12772566800	97600	97600	97600	97600	0
136	20230630	163700	12772566800	97600	97600	97600	97600	0
137	20230630	163600	12772566800	97600	97600	97600	97600	0
138	20230630	163500	12772566800	97600	97600	97600	97600	0
139	20230630	163400	12772566800	97600	97600	97600	97600	0
140	20230630	163300	12772566800	97600	97600	97600	97600	0
141	20230630	163200	12772566800	97600	97600	97600	97600	0
142	20230630	163100	12772566800	97600	97600	97600	97600	0
143	20230630	163000	12772566800	97600	97600	97600	97600	0
144	20230630	162900	12772566800	97600	97600	97600	97600	0
145	20230630	162800	12772566800	97600	97600	97600	97600	0
146	20230630	162700	12772566800	97600	97600	97600	97600	0
147	20230630	162600	12772566800	97600	97600	97600	97600	0
148	20230630	162500	12772566800	97600	97600	97600	97600	0
149	20230630	162400	12772566800	97600	97600	97600	97600	0
150	20230630	162300	12772566800	97600	97600	97600	97600	0
151	20230630	162200	12772566800	97600	97600	97600	97600	0
152	20230630	162100	12772566800	97600	97600	97600	97600	9718
153	20230630	162000	12772566800	97600	97600	97600	97600	0
154	20230630	161900	12772566800	97600	97600	97600	97600	0
155	20230630	161800	12772566800	97600	97600	97600	97600	0
156	20230630	161700	12772566800	97600	97600	97600	97600	0
157	20230630	161600	12772566800	97600	97600	97600	97600	0
158	20230630	161500	12772566800	97600	97600	97600	97600	0
159	20230630	161400	12772566800	97600	97600	97600	97600	0
160	20230630	161300	12772566800	97600	97600	97600	97600	0
161	20230630	161200	12772566800	97600	97600	97600	97600	0
162	20230630	161100	12772566800	97600	97600	97600	97600	0
163	20230630	161000	12772566800	97600	97600	97600	97600	0
164	20230630	160900	12772566800	97600	97600	97600	97600	0
165	20230630	160800	12772566800	97600	97600	97600	97600	0
166	20230630	160700	12772566800	97600	97600	97600	97600	0
167	20230630	160600	12772566800	97600	97600	97600	97600	0
168	20230630	160500	12772566800	97600	97600	97600	97600	0
169	20230630	160400	12772566800	97600	97600	97600	97600	0
170	20230630	160300	12772566800	97600	97600	97600	97600	0
171	20230630	160200	12772566800	97600	97600	97600	97600	0
172	20230630	160100	12772566800	97600	97600	97600	97600	0
173	20230630	160000	12772566800	97600	97600	97600	97600	0
174	20230630	155900	12772566800	97600	97600	97600	97600	0
175	20230630	155800	12772566800	97600	97600	97600	97600	0
176	20230630	155700	12772566800	97600	97600	97600	97600	0
177	20230630	155600	12772566800	97600	97600	97600	97600	0
178	20230630	155500	12772566800	97600	97600	97600	97600	0
179	20230630	155400	12772566800	97600	97600	97600	97600	0
180	20230630	155300	12772566800	97600	97600	97600	97600	0
181	20230630	155200	12772566800	97600	97600	97600	97600	0
182	20230630	155100	12772566800	97600	97600	97600	97600	9718
183	20230630	155000	12772566800	97600	97600	97600	97600	0
184	20230630	154900	12772566800	97600	97600	97600	97600	0
185	20230630	154800	12772566800	97600	97600	97600	97600	0
186	20230630	154700	12772566800	97600	97600	97600	97600	0
187	20230630	154600	12772566800	97600	97600	97600	97600	0
188	20230630	154500	12772566800	97600	97600	97600	97600	0
189	20230630	154400	12772566800	97600	97600	97600	97600	0
190	20230630	154300	12772566800	97600	97600	97600	97600	0
191	20230630	154200	12772566800	97600	97600	97600	97600	0
192	20230630	154100	12772566800	97600	97600	97600	97600	0
193	20230630	154000	12772566800	97600	97600	97600	97600	0
194	20230630	153900	12772566800	97600	97600	97600	97600	0
195	20230630	153800	12772566800	97600	97600	97600	97600	0
196	20230630	153700	12772566800	97600	97600	97600	97600	0
197	20230630	153600	12772566800	97600	97600	97600	97600	0
198	20230630	153500	12772566800	97600	97600	97600	97600	0
199	20230630	153400	12772566800	97600	97600	97600	97600	0
200	20230630	153300	12772566800	97600	97600	97600	97600	0
201	20230630	153200	12772566800	97600	97600	97600	97600	0
202	20230630	153100	12772566800	97600	97600	97600	97600	0
203	20230630	153000	12772566800	97600	97600	97600	97600	9718
204	20230630	152900	11824090000	97700	97700	97700	97700	0
205	20230630	152800	11824090000	97700	97700	97700	97700	0
206	20230630	152700	11824090000	97700	97700	97700	97700	0
207	20230630	152600	11824090000	97700	97700	97700	97700	0
208	20230630	152500	11824090000	97700	97700	97700	97700	0
209	20230630	152400	11824090000	97700	97700	97700	97700	0
210	20230630	152300	11824090000	97700	97700	97700	97700	0
211	20230630	152200	11824090000	97700	97700	97700	97700	0
212	20230630	152100	11824090000	97700	97700	97700	97700	0
213	20230630	152000	11824090000	97700	97700	97700	97700	0
214	20230630	151900	11824090000	97700	97800	97800	97600	631
215	20230630	151800	11762418600	97800	97800	97900	97700	168
216	20230630	151700	11745988100	97900	97800	97900	97700	790
217	20230630	151600	11668710900	97800	97800	97800	97700	754
218	20230630	151500	11594971000	97800	97600	97800	97600	872
219	20230630	151400	11509764400	97700	97700	97700	97600	336
220	20230630	151300	11476944000	97700	97700	97700	97600	209
221	20230630	151200	11456525100	97600	97700	97700	97600	229
222	20230630	151100	11434153900	97700	97700	97700	97600	165
223	20230630	151000	11418035500	97600	97600	97700	97600	41
224	20230630	150900	11414030400	97600	97700	97700	97600	194
225	20230630	150800	11395085600	97600	97700	97700	97600	173
226	20230630	150700	11378197500	97700	97500	97700	97500	165
227	20230630	150600	11362094200	97500	97600	97700	97500	291
228	20230630	150500	11333682500	97700	97600	97700	97600	89
229	20230630	150400	11324994700	97600	97700	97700	97600	171
230	20230630	150300	11308303600	97600	97500	97700	97500	64
231	20230630	150200	11302056900	97500	97600	97800	97500	294
232	20230630	150100	11273363500	97600	97500	97600	97500	783
233	20230630	150000	11197004400	97500	97500	97600	97500	160
234	20230630	145900	11181396300	97600	97600	97600	97500	127
235	20230630	145800	11169001800	97600	97800	97900	97500	1790
236	20230630	145700	10994205400	97800	97800	97900	97700	357
237	20230630	145600	10959290900	97700	97800	97800	97700	161
238	20230630	145500	10943545600	97800	97800	97800	97700	791
239	20230630	145400	10866187100	97800	97800	97800	97700	86
240	20230630	145300	10857777000	97700	97700	97800	97700	135
241	20230630	145200	10844574200	97700	97800	97800	97700	85
242	20230630	145100	10836266800	97800	97700	97800	97700	73
243	20230630	145000	10829127900	97700	97800	97800	97700	55
244	20230630	144900	10823752200	97700	97800	97800	97700	105
245	20230630	144800	10813483900	97700	97800	97800	97700	165
246	20230630	144700	10797356900	97800	97800	97800	97600	144
247	20230630	144600	10783274200	97800	97700	97800	97600	551
248	20230630	144500	10729410400	97700	97700	97700	97600	54
249	20230630	144400	10724135200	97700	97600	97700	97600	125
250	20230630	144300	10711923600	97600	97700	97700	97600	69
251	20230630	144200	10705187600	97600	97500	97800	97500	382
252	20230630	144100	10667890200	97600	97700	97700	97500	768
253	20230630	144000	10592912100	97700	98000	98000	97700	303
254	20230630	143900	10563249400	98000	97800	98000	97800	1281
255	20230630	143800	10437730100	97800	97800	98000	97700	1102
256	20230630	143700	10329806200	97800	97700	97800	97700	179
257	20230630	143600	10312312300	97800	98000	98000	97700	344
258	20230630	143500	10278650500	97900	97900	98000	97800	259
259	20230630	143400	10253295200	97700	97800	98500	97500	1965
260	20230630	143300	10060832400	97800	98000	98000	97700	250
261	20230630	143200	10036384600	98400	97800	98400	97800	1213
262	20230630	143100	9917416300	97800	97700	97900	97600	442
263	20230630	143000	9874187000	97700	97500	98200	97500	3431
264	20230630	142900	9538724400	97500	97400	97500	97300	705
265	20230630	142800	9470041000	97400	97300	97400	97300	133
266	20230630	142700	9457094100	97300	97400	97400	97300	98
267	20230630	142600	9447549100	97400	97400	97400	97300	128
268	20230630	142500	9435083000	97300	97300	97400	97300	108
269	20230630	142400	9424572600	97400	97400	97400	97300	33
270	20230630	142300	9421358600	97300	97400	97400	97300	578
271	20230630	142200	9365108300	97400	97500	97500	97300	1071
272	20230630	142100	9260852000	97400	97500	97500	97400	35
273	20230630	142000	9257439800	97400	97500	97500	97400	42
274	20230630	141900	9253345500	97500	97500	97500	97400	84
275	20230630	141800	9245155700	97400	97500	97600	97400	74
276	20230630	141700	9237939400	97500	97500	97500	97400	253
277	20230630	141600	9213272100	97400	97300	97400	97300	524
278	20230630	141500	9162237900	97300	97300	97300	97200	306
279	20230630	141400	9132464900	97300	97300	97300	97200	79
280	20230630	141300	9124780800	97300	97400	97400	97200	437
281	20230630	141200	9082256200	97400	97300	97400	97300	74
282	20230630	141100	9075049500	97400	97400	97400	97300	71
283	20230630	141000	9068134300	97400	97300	97400	97300	162
284	20230630	140900	9052366500	97400	97300	97400	97300	266
285	20230630	140800	9026458300	97400	97400	97400	97300	70
286	20230630	140700	9019640600	97400	97400	97400	97300	278
287	20230630	140600	8992576500	97400	97200	97400	97200	783
288	20230630	140500	8916387100	97300	97200	97300	97200	36
289	20230630	140400	8912884600	97200	97300	97300	97200	131
290	20230630	140300	8900147600	97200	97200	97200	97200	66
291	20230630	140200	8893732400	97200	97000	97200	97000	1113
292	20230630	140100	8785611400	97100	97100	97100	97000	56
293	20230630	140000	8780174100	97100	97100	97100	97000	21
294	20230630	135900	8778136000	97000	97000	97100	97000	418
295	20230630	135800	8737566600	97000	97000	97000	96900	196
296	20230630	135700	8718555000	96900	97100	97100	96900	168
297	20230630	135600	8702257900	97100	97000	97100	97000	263
298	20230630	135500	8676745600	96900	96900	97000	96900	114
299	20230630	135400	8665691500	97000	97000	97100	97000	525
300	20230630	135300	8614765500	97100	96900	97100	96900	801
301	20230630	135200	8537074000	96900	96800	97000	96800	377
302	20230630	135100	8500539700	96800	96800	96900	96800	120
303	20230630	135000	8488922600	96800	96800	96900	96800	130
304	20230630	134900	8476331300	96900	96800	96900	96800	125
305	20230630	134800	8464228000	96800	96900	96900	96800	115
306	20230630	134700	8453091800	96900	96900	97000	96800	271
307	20230630	134600	8426822800	97000	96800	97000	96800	406
308	20230630	134500	8387483800	96900	96800	96900	96700	415
309	20230630	134400	8347303400	96900	96800	96900	96800	122
310	20230630	134300	8335483400	96800	96800	96900	96800	64
311	20230630	134200	8329287100	96800	96800	96900	96800	151
312	20230630	134100	8314668600	96800	96900	96900	96800	287
313	20230630	134000	8286875800	96800	96900	96900	96800	123
314	20230630	133900	8274968100	96800	96700	96900	96700	255
315	20230630	133800	8250284200	96700	96700	96800	96600	133
316	20230630	133700	8237421600	96700	96700	96700	96600	169
317	20230630	133600	8221079800	96800	96700	96800	96600	182
318	20230630	133500	8203482900	96600	96700	96700	96600	116
319	20230630	133400	8192275400	96600	96700	96700	96600	143
320	20230630	133300	8178454400	96700	96600	96700	96600	204
321	20230630	133200	8158733700	96700	96600	96800	96600	158
322	20230630	133100	8143458100	96600	96700	96700	96600	129
323	20230630	133000	8130995800	96600	96800	96800	96600	121
324	20230630	132900	8119301700	96700	96800	96800	96700	238
325	20230630	132800	8096275000	96800	96700	96800	96700	100
326	20230630	132700	8086600800	96700	96700	96800	96700	25
327	20230630	132600	8084183200	96700	96600	96800	96600	1408
328	20230630	132500	7948104000	96500	96500	96600	96500	168
329	20230630	132400	7931888900	96500	96500	96600	96500	143
330	20230630	132300	7918088900	96500	96500	96600	96500	130
331	20230630	132200	7905543700	96500	96500	96500	96500	13
332	20230630	132100	7904289200	96500	96600	96600	96500	119
333	20230630	132000	7892796200	96500	96500	96600	96500	167
334	20230630	131900	7876680600	96500	96500	96500	96500	92
335	20230630	131800	7867802600	96500	96500	96600	96500	164
336	20230630	131700	7851976500	96500	96600	96600	96500	67
337	20230630	131600	7845510500	96600	96500	96600	96500	85
338	20230630	131500	7837307900	96500	96600	96600	96500	123
339	20230630	131400	7825438300	96500	96500	96500	96500	7
340	20230630	131300	7824762800	96500	96400	96600	96400	392
341	20230630	131200	7786926100	96400	96400	96500	96400	181
342	20230630	131100	7769477600	96500	96400	96500	96400	240
343	20230630	131000	7746339600	96400	96500	96500	96400	87
344	20230630	130900	7737949300	96500	96500	96500	96500	119
345	20230630	130800	7726465800	96500	96500	96500	96500	320
346	20230630	130700	7695585800	96500	96500	96500	96500	524
347	20230630	130600	7645019800	96500	96600	96600	96500	157
348	20230630	130500	7629859900	96500	96500	96500	96500	152
349	20230630	130400	7615191900	96500	96500	96500	96500	139
350	20230630	130300	7601778400	96600	96600	96600	96500	49
351	20230630	130200	7597045400	96500	96500	96500	96500	51
352	20230630	130100	7592123900	96500	96500	96600	96500	126
353	20230630	130000	7579964800	96500	96600	96600	96500	34
354	20230630	125900	7576683600	96600	96600	96600	96600	414
355	20230630	125800	7536691200	96600	96300	96800	96300	2339
356	20230630	125700	7310712100	96400	96400	96500	96300	318
357	20230630	125600	7280060100	96400	96500	96500	96400	105
358	20230630	125500	7269929900	96500	96500	96500	96500	369
359	20230630	125400	7234321400	96500	96500	96600	96500	147
360	20230630	125300	7220133800	96500	96600	96600	96500	151
361	20230630	125200	7205558400	96600	96500	96600	96500	16
362	20230630	125100	7204012900	96500	96500	96600	96500	345
363	20230630	125000	7170716200	96500	96400	96500	96400	226
364	20230630	124900	7148919200	96400	96500	96500	96400	61
365	20230630	124800	7143035900	96500	96500	96500	96500	29
366	20230630	124700	7140237400	96500	96600	96600	96400	117
367	20230630	124600	7128947300	96500	96500	96500	96500	204
368	20230630	124500	7109261300	96500	96500	96500	96500	113
369	20230630	124400	7098356800	96500	96400	96500	96400	192
370	20230630	124300	7079829700	96400	96500	96500	96400	130
371	20230630	124200	7067288400	96400	96300	96500	96300	683
372	20230630	124100	7001466800	96300	96300	96300	96300	100
373	20230630	124000	6991836800	96300	96300	96400	96300	75
374	20230630	123900	6984612300	96300	96300	96300	96300	112
375	20230630	123800	6973826700	96300	96300	96300	96300	80
376	20230630	123700	6966122700	96300	96300	96300	96300	13
377	20230630	123600	6964870800	96300	96400	96400	96300	211
378	20230630	123500	6944533200	96400	96500	96500	96400	122
379	20230630	123400	6932763200	96400	96400	96500	96400	151
380	20230630	123300	6918205000	96500	96400	96500	96400	73
381	20230630	123200	6911167700	96400	96500	96500	96400	41
382	20230630	123100	6907214600	96400	96400	96400	96400	111
383	20230630	123000	6896514200	96500	96400	96500	96400	148
384	20230630	122900	6882236500	96400	96400	96400	96400	2
385	20230630	122800	6882043700	96400	96400	96500	96400	142
386	20230630	122700	6868354600	96400	96400	96400	96300	148
387	20230630	122600	6854090100	96400	96400	96400	96300	100
388	20230630	122500	6844455100	96300	96400	96400	96300	129
389	20230630	122400	6832030300	96400	96300	96400	96300	321
390	20230630	122300	6801095400	96300	96200	96400	96200	228
391	20230630	122200	6779145900	96200	96200	96200	96100	113
392	20230630	122100	6768275400	96300	96200	96500	96200	558
393	20230630	122000	6714510600	96200	96300	96300	96200	157
394	20230630	121900	6699403100	96300	96200	96300	96200	129
395	20230630	121800	6686984000	96200	96100	96300	96100	334
396	20230630	121700	6654853500	96100	96100	96100	96100	238
397	20230630	121600	6631981700	96100	96100	96100	96100	167
398	20230630	121500	6615933000	96100	96200	96200	96100	39
399	20230630	121400	6612181500	96200	96200	96200	96200	77
400	20230630	121300	6604774100	96200	96300	96300	96200	81
401	20230630	121200	6596976100	96300	96100	96300	96100	321
402	20230630	121100	6566093900	96100	96100	96200	96100	204
403	20230630	121000	6546487400	96100	96100	96100	96100	103
404	20230630	120900	6536589100	96100	96200	96200	96100	206
405	20230630	120800	6516783800	96100	96300	96300	96100	346
406	20230630	120700	6483497400	96200	96200	96200	96200	133
407	20230630	120600	6470702800	96200	96300	96300	96200	104
408	20230630	120500	6460688500	96400	96400	96400	96300	46
409	20230630	120400	6456258200	96400	96300	96400	96300	191
410	20230630	120300	6437855600	96300	96300	96400	96300	171
411	20230630	120200	6421386400	96300	96300	96300	96300	4
412	20230630	120100	6421001200	96300	96400	96400	96300	56
413	20230630	120000	6415608000	96400	96400	96400	96300	234
414	20230630	115900	6393069500	96400	96400	96400	96300	37
415	20230630	115800	6389502800	96300	96400	96400	96300	193
416	20230630	115700	6370908700	96400	96300	96400	96300	109
417	20230630	115600	6360402400	96300	96400	96400	96300	205
418	20230630	115500	6340645900	96300	96400	96400	96300	217
419	20230630	115400	6319742400	96400	96400	96400	96300	131
420	20230630	115300	6307116800	96400	96500	96500	96300	102
421	20230630	115200	6297288800	96400	96400	96500	96300	519
422	20230630	115100	6247259200	96300	96300	96300	96200	101
423	20230630	115000	6237535200	96300	96300	96300	96300	104
424	20230630	114900	6227520000	96300	96300	96400	96300	258
425	20230630	114800	6202665100	96400	96400	96400	96300	125
426	20230630	114700	6190626800	96400	96300	96400	96300	118
427	20230630	114600	6179262900	96400	96400	96400	96400	76
428	20230630	114500	6171936500	96400	96400	96500	96300	220
429	20230630	114400	6150731600	96400	96400	96500	96400	95
430	20230630	114300	6141571800	96400	96400	96400	96400	87
431	20230630	114200	6133185000	96400	96500	96500	96400	127
432	20230630	114100	6120941600	96500	96400	96500	96400	204
433	20230630	114000	6101266100	96400	96500	96500	96400	89
434	20230630	113900	6092685600	96400	96400	96400	96400	82
435	20230630	113800	6084780800	96500	96500	96500	96500	64
436	20230630	113700	6078604800	96600	96500	96600	96500	50
437	20230630	113600	6073779700	96600	96500	96600	96500	75
438	20230630	113500	6066541800	96500	96500	96600	96500	49
439	20230630	113400	6061812300	96600	96500	96600	96500	52
440	20230630	113300	6056793700	96500	96400	96600	96400	761
441	20230630	113200	5983370500	96400	96400	96400	96300	229
442	20230630	113100	5961295600	96300	96400	96400	96300	235
443	20230630	113000	5938659700	96400	96400	96400	96300	278
444	20230630	112900	5911860900	96400	96400	96500	96400	46
445	20230630	112800	5907425600	96400	96500	96500	96400	77
446	20230630	112700	5900002300	96500	96500	96500	96500	242
447	20230630	112600	5876649300	96500	96600	96600	96500	141
448	20230630	112500	5863033300	96500	96500	96600	96500	377
449	20230630	112400	5826622800	96500	96500	96600	96500	62
450	20230630	112300	5820639500	96500	96500	96500	96500	152
451	20230630	112200	5805971500	96500	96500	96500	96500	149
452	20230630	112100	5791593000	96500	96500	96500	96500	88
453	20230630	112000	5783101000	96500	96500	96600	96500	231
454	20230630	111900	5760808900	96500	96500	96500	96500	99
455	20230630	111800	5751255400	96600	96600	96600	96500	659
456	20230630	111700	5687616700	96700	96600	96700	96600	52
457	20230630	111600	5682592200	96600	96600	96700	96600	268
458	20230630	111500	5656692200	96600	96600	96700	96600	170
459	20230630	111400	5640268400	96600	96700	96700	96600	216
460	20230630	111300	5619396800	96600	96600	96700	96500	63
461	20230630	111200	5613309500	96600	96500	96600	96500	200
462	20230630	111100	5593993600	96600	96600	96600	96600	146
463	20230630	111000	5579890000	96600	96500	96700	96500	192
464	20230630	110900	5561343400	96600	96500	96600	96500	356
465	20230630	110800	5526955300	96500	96600	96600	96500	232
466	20230630	110700	5504554700	96600	96600	96700	96600	82
467	20230630	110600	5496630600	96700	96600	96700	96600	61
468	20230630	110500	5490736200	96600	96600	96700	96600	154
469	20230630	110400	5475859600	96600	96700	96700	96600	185
470	20230630	110300	5457982400	96600	96700	96700	96600	423
471	20230630	110200	5417108100	96600	96800	96800	96600	175
472	20230630	110100	5400193100	96700	96700	96800	96700	209
473	20230630	110000	5379981800	96700	96800	96800	96700	115
474	20230630	105900	5368860800	96700	96800	96800	96700	173
475	20230630	105800	5352125200	96800	96800	96800	96800	1
476	20230630	105700	5352028400	96800	96800	96900	96700	126
477	20230630	105600	5339833300	96800	96900	96900	96800	53
478	20230630	105500	5334702100	96900	96700	96900	96700	447
479	20230630	105400	5291438200	96700	96700	96800	96700	299
480	20230630	105300	5262523000	96700	96800	96800	96700	95
481	20230630	105200	5253335700	96800	96800	96800	96700	99
482	20230630	105100	5243753600	96800	96700	96900	96700	195
483	20230630	105000	5224875100	96800	96700	96800	96700	100
484	20230630	104900	5215196400	96700	96900	96900	96700	163
485	20230630	104800	5199430000	97000	96800	97100	96600	1079
486	20230630	104700	5094951100	96900	96700	97000	96600	320
487	20230630	104600	5063961500	96700	96800	96900	96700	114
488	20230630	104500	5052933200	96800	96700	96800	96600	206
489	20230630	104400	5033006000	96800	96900	96900	96600	157
490	20230630	104300	5017820800	96700	96900	96900	96600	211
491	20230630	104200	4997411800	96800	96700	96900	96300	1176
492	20230630	104100	4883588700	96600	96700	96700	96100	1261
493	20230630	104000	4762073900	96600	96500	96700	96500	568
494	20230630	103900	4707207000	96600	96600	96600	96500	353
495	20230630	103800	4673132300	96500	96500	96500	96500	358
496	20230630	103700	4638585300	96500	96500	96500	96500	234
497	20230630	103600	4616004300	96600	96500	96600	96500	63
498	20230630	103500	4609924500	96500	96600	96600	96500	389
499	20230630	103400	4572381300	96500	96600	96600	96500	104
500	20230630	103300	4562344800	96600	96600	96600	96500	61
501	20230630	103200	4556455700	96600	96500	96600	96500	224
502	20230630	103100	4534825200	96500	96600	96600	96500	159
503	20230630	103000	4519470600	96600	96600	96600	96500	185
504	20230630	102900	4501603400	96600	96600	96700	96600	286
505	20230630	102800	4473975700	96700	96600	96700	96600	145
506	20230630	102700	4459954400	96600	96600	96700	96600	105
507	20230630	102600	4449811300	96600	96600	96700	96600	114
508	20230630	102500	4438798600	96600	96700	96700	96600	205
509	20230630	102400	4418993700	96700	96700	96800	96600	360
510	20230630	102300	4384175100	96700	96700	96800	96700	292
511	20230630	102200	4355936400	96700	96700	96800	96600	140
512	20230630	102100	4342405100	96700	96800	96800	96700	580
513	20230630	102000	4286279800	96900	97000	97000	96900	227
514	20230630	101900	4264283100	96900	96900	97000	96900	100
515	20230630	101800	4254587600	96900	96900	97000	96900	127
516	20230630	101700	4242280100	96900	96900	96900	96900	34
517	20230630	101600	4238985500	97000	97000	97000	96800	310
518	20230630	101500	4208940000	96900	97000	97100	96900	454
519	20230630	101400	4164890400	97000	97100	97100	97000	414
520	20230630	101300	4124695100	97100	97000	97100	97000	404
521	20230630	101200	4085492700	96900	97000	97000	96900	64
522	20230630	101100	4079289100	96900	96800	96900	96800	506
523	20230630	101000	4030291300	96700	96800	96800	96700	262
524	20230630	100900	4004940800	96700	96700	96800	96700	131
525	20230630	100800	3992262100	96700	96700	96800	96700	43
526	20230630	100700	3988103800	96700	96700	96800	96700	245
527	20230630	100600	3964405900	96800	96700	96800	96700	72
528	20230630	100500	3957438600	96800	96700	96800	96700	213
529	20230630	100400	3936831400	96700	97000	97000	96700	612
530	20230630	100300	3877562300	97000	96900	97000	96900	229
531	20230630	100200	3855371500	96900	96800	96900	96800	336
532	20230630	100100	3822817100	96900	96700	96900	96700	281
533	20230630	100000	3795601700	96800	96800	96900	96700	341
534	20230630	095900	3762593100	96800	96800	96800	96700	279
535	20230630	095800	3735598200	96800	96800	96800	96700	338
536	20230630	095700	3702882800	96800	96900	96900	96800	99
537	20230630	095600	3693299300	96900	96800	96900	96800	207
538	20230630	095500	3673261000	96900	96900	96900	96800	337
539	20230630	095400	3640638400	96900	96800	96900	96800	385
540	20230630	095300	3603343700	96800	96800	96900	96700	758
541	20230630	095200	3529977600	96900	97000	97000	96900	1643
542	20230630	095100	3370683100	97000	97100	97100	97000	298
543	20230630	095000	3341760200	97100	97400	97400	97000	1725
544	20230630	094900	3174030300	97400	97400	97500	97400	309
545	20230630	094800	3143928600	97400	97500	97500	97300	262
546	20230630	094700	3118416500	97500	97300	97500	97300	625
547	20230630	094600	3057514300	97300	97600	97600	97300	1879
548	20230630	094500	2874432400	97600	97600	97700	97500	313
549	20230630	094400	2843879700	97600	97700	97800	97500	1670
550	20230630	094300	2680782900	97700	97600	97700	97600	247
551	20230630	094200	2656670700	97600	97500	97800	97500	639
552	20230630	094100	2594279100	97600	97400	97700	97400	1954
553	20230630	094000	2403753100	97400	97200	97500	97100	1970
554	20230630	093900	2212151800	97100	96900	97200	96900	941
555	20230630	093800	2120900900	96800	96800	96900	96800	225
556	20230630	093700	2099108100	96800	96800	96900	96700	784
557	20230630	093600	2023221000	96800	96700	96800	96700	224
558	20230630	093500	2001546300	96700	96700	96800	96700	339
559	20230630	093400	1968759700	96700	96600	96800	96600	565
560	20230630	093300	1914133600	96600	96700	96700	96500	348
561	20230630	093200	1880527100	96700	96600	96700	96500	288
562	20230630	093100	1852705800	96600	96300	96700	96100	919
563	20230630	093000	1764052800	96400	96100	96400	96100	647
564	20230630	092900	1701795300	96000	96200	96200	96000	509
565	20230630	092800	1652859400	96200	96200	96300	96100	221
566	20230630	092700	1631600100	96300	96200	96300	96200	7
567	20230630	092600	1630926200	96300	96300	96300	96200	525
568	20230630	092500	1580409600	96300	96300	96300	96200	157
569	20230630	092400	1565291100	96300	95600	96300	95600	1029
570	20230630	092300	1466538300	95700	95600	95700	95600	681
571	20230630	092200	1401404900	95600	95600	95600	95500	236
572	20230630	092100	1378846600	95600	95600	95700	95600	676
573	20230630	092000	1314219100	95700	95700	95800	95600	341
574	20230630	091900	1281588600	95800	96000	96000	95700	898
575	20230630	091800	1195486600	96100	95800	96200	95800	481
576	20230630	091700	1149374500	95700	95700	95800	95700	303
577	20230630	091600	1120377000	95700	95600	95700	95500	530
578	20230630	091500	1069738900	95600	95800	95800	95500	1145
579	20230630	091400	960242500	95800	95800	95800	95800	71
580	20230630	091300	953440700	95800	95800	95800	95700	252
581	20230630	091200	929301100	95800	95700	95800	95700	201
582	20230630	091100	910055700	95600	95700	95700	95600	179
583	20230630	091000	892925700	95700	95700	95900	95600	606
584	20230630	090900	834900600	95600	95700	95800	95600	480
585	20230630	090800	788964400	95800	95900	95900	95700	541
586	20230630	090700	737136100	95900	95800	96000	95800	639
587	20230630	090600	675883900	95800	95700	95800	95600	568
588	20230630	090500	621518600	95700	95900	95900	95600	599
589	20230630	090400	564140400	96000	96000	96100	95900	360
590	20230630	090300	529585300	96000	96300	96500	96000	551
591	20230630	090200	476570400	96500	96100	96700	95700	2972
592	20230630	090100	190902700	96100	96500	96500	96100	644
593	20230630	090000	128916500	96500	96300	97000	96300	1313