KissMeData/078600/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193300	15056204600	97800	97800	97800	97800	6543
3	20230703	193200	15056204600	97800	97800	97800	97800	0
4	20230703	193100	15056204600	97800	97800	97800	97800	0
5	20230703	193000	15056204600	97800	97800	97800	97800	0
6	20230703	192900	15056204600	97800	97800	97800	97800	0
7	20230703	192800	15056204600	97800	97800	97800	97800	0
8	20230703	192700	15056204600	97800	97800	97800	97800	0
9	20230703	192600	15056204600	97800	97800	97800	97800	0
10	20230703	192500	15056204600	97800	97800	97800	97800	0
11	20230703	192400	15056204600	97800	97800	97800	97800	0
12	20230703	192300	15056204600	97800	97800	97800	97800	0
13	20230703	192200	15056204600	97800	97800	97800	97800	0
14	20230703	192100	15056204600	97800	97800	97800	97800	0
15	20230703	192000	15056204600	97800	97800	97800	97800	0
16	20230703	191900	15056204600	97800	97800	97800	97800	0
17	20230703	191800	15056204600	97800	97800	97800	97800	0
18	20230703	191700	15056204600	97800	97800	97800	97800	0
19	20230703	191600	15056204600	97800	97800	97800	97800	0
20	20230703	191500	15056204600	97800	97800	97800	97800	0
21	20230703	191400	15056204600	97800	97800	97800	97800	0
22	20230703	191300	15056204600	97800	97800	97800	97800	0
23	20230703	191200	15056204600	97800	97800	97800	97800	0
24	20230703	191100	15056204600	97800	97800	97800	97800	0
25	20230703	191000	15056204600	97800	97800	97800	97800	0
26	20230703	190900	15056204600	97800	97800	97800	97800	0
27	20230703	190800	15056204600	97800	97800	97800	97800	0
28	20230703	190700	15056204600	97800	97800	97800	97800	0
29	20230703	190600	15056204600	97800	97800	97800	97800	0
30	20230703	190500	15056204600	97800	97800	97800	97800	0
31	20230703	190400	15056204600	97800	97800	97800	97800	0
32	20230703	190300	15056204600	97800	97800	97800	97800	6543
33	20230703	190200	15056204600	97800	97800	97800	97800	0
34	20230703	190100	15056204600	97800	97800	97800	97800	0
35	20230703	190000	15056204600	97800	97800	97800	97800	0
36	20230703	185900	15056204600	97800	97800	97800	97800	0
37	20230703	185800	15056204600	97800	97800	97800	97800	0
38	20230703	185700	15056204600	97800	97800	97800	97800	0
39	20230703	185600	15056204600	97800	97800	97800	97800	0
40	20230703	185500	15056204600	97800	97800	97800	97800	0
41	20230703	185400	15056204600	97800	97800	97800	97800	0
42	20230703	185300	15056204600	97800	97800	97800	97800	0
43	20230703	185200	15056204600	97800	97800	97800	97800	0
44	20230703	185100	15056204600	97800	97800	97800	97800	0
45	20230703	185000	15056204600	97800	97800	97800	97800	0
46	20230703	184900	15056204600	97800	97800	97800	97800	0
47	20230703	184800	15056204600	97800	97800	97800	97800	0
48	20230703	184700	15056204600	97800	97800	97800	97800	0
49	20230703	184600	15056204600	97800	97800	97800	97800	0
50	20230703	184500	15056204600	97800	97800	97800	97800	0
51	20230703	184400	15056204600	97800	97800	97800	97800	0
52	20230703	184300	15056204600	97800	97800	97800	97800	0
53	20230703	184200	15056204600	97800	97800	97800	97800	0
54	20230703	184100	15056204600	97800	97800	97800	97800	0
55	20230703	184000	15056204600	97800	97800	97800	97800	0
56	20230703	183900	15056204600	97800	97800	97800	97800	0
57	20230703	183800	15056204600	97800	97800	97800	97800	0
58	20230703	183700	15056204600	97800	97800	97800	97800	0
59	20230703	183600	15056204600	97800	97800	97800	97800	0
60	20230703	183500	15056204600	97800	97800	97800	97800	0
61	20230703	183400	15056204600	97800	97800	97800	97800	0
62	20230703	183300	15056204600	97800	97800	97800	97800	6543
63	20230703	183200	15056204600	97800	97800	97800	97800	0
64	20230703	183100	15056204600	97800	97800	97800	97800	0
65	20230703	183000	15056204600	97800	97800	97800	97800	0
66	20230703	182900	15056204600	97800	97800	97800	97800	0
67	20230703	182800	15056204600	97800	97800	97800	97800	0
68	20230703	182700	15056204600	97800	97800	97800	97800	0
69	20230703	182600	15056204600	97800	97800	97800	97800	0
70	20230703	182500	15056204600	97800	97800	97800	97800	0
71	20230703	182400	15056204600	97800	97800	97800	97800	0
72	20230703	182300	15056204600	97800	97800	97800	97800	0
73	20230703	182200	15056204600	97800	97800	97800	97800	0
74	20230703	182100	15056204600	97800	97800	97800	97800	0
75	20230703	182000	15056204600	97800	97800	97800	97800	0
76	20230703	181900	15056204600	97800	97800	97800	97800	0
77	20230703	181800	15056204600	97800	97800	97800	97800	0
78	20230703	181700	15056204600	97800	97800	97800	97800	0
79	20230703	181600	15056204600	97800	97800	97800	97800	0
80	20230703	181500	15056204600	97800	97800	97800	97800	0
81	20230703	181400	15056204600	97800	97800	97800	97800	0
82	20230703	181300	15056204600	97800	97800	97800	97800	0
83	20230703	181200	15056204600	97800	97800	97800	97800	0
84	20230703	181100	15056204600	97800	97800	97800	97800	0
85	20230703	181000	15056204600	97800	97800	97800	97800	0
86	20230703	180900	15056204600	97800	97800	97800	97800	0
87	20230703	180800	15056204600	97800	97800	97800	97800	0
88	20230703	180700	15056204600	97800	97800	97800	97800	0
89	20230703	180600	15056204600	97800	97800	97800	97800	0
90	20230703	180500	15056204600	97800	97800	97800	97800	0
91	20230703	180400	15056204600	97800	97800	97800	97800	0
92	20230703	180300	15056204600	97800	97800	97800	97800	6543
93	20230703	180200	15056204600	97800	97800	97800	97800	0
94	20230703	180100	15056204600	97800	97800	97800	97800	0
95	20230703	180000	15056204600	97800	97800	97800	97800	0
96	20230703	175900	15056204600	97800	97800	97800	97800	0
97	20230703	175800	15056204600	97800	97800	97800	97800	0
98	20230703	175700	15056204600	97800	97800	97800	97800	0
99	20230703	175600	15056204600	97800	97800	97800	97800	0
100	20230703	175500	15056204600	97800	97800	97800	97800	0
101	20230703	175400	15056204600	97800	97800	97800	97800	0
102	20230703	175300	15056204600	97800	97800	97800	97800	0
103	20230703	175200	15056204600	97800	97800	97800	97800	0
104	20230703	175100	15056204600	97800	97800	97800	97800	0
105	20230703	175000	15056204600	97800	97800	97800	97800	0
106	20230703	174900	15056204600	97800	97800	97800	97800	0
107	20230703	174800	15056204600	97800	97800	97800	97800	0
108	20230703	174700	15056204600	97800	97800	97800	97800	0
109	20230703	174600	15056204600	97800	97800	97800	97800	0
110	20230703	174500	15056204600	97800	97800	97800	97800	0
111	20230703	174400	15056204600	97800	97800	97800	97800	0
112	20230703	174300	15056204600	97800	97800	97800	97800	0
113	20230703	174200	15056204600	97800	97800	97800	97800	0
114	20230703	174100	15056204600	97800	97800	97800	97800	0
115	20230703	174000	15056204600	97800	97800	97800	97800	0
116	20230703	173900	15056204600	97800	97800	97800	97800	0
117	20230703	173800	15056204600	97800	97800	97800	97800	0
118	20230703	173700	15056204600	97800	97800	97800	97800	0
119	20230703	173600	15056204600	97800	97800	97800	97800	0
120	20230703	173500	15056204600	97800	97800	97800	97800	0
121	20230703	173400	15056204600	97800	97800	97800	97800	0
122	20230703	173300	15056204600	97800	97800	97800	97800	6543
123	20230703	173200	15056204600	97800	97800	97800	97800	0
124	20230703	173100	15056204600	97800	97800	97800	97800	0
125	20230703	173000	15056204600	97800	97800	97800	97800	0
126	20230703	172900	15056204600	97800	97800	97800	97800	0
127	20230703	172800	15056204600	97800	97800	97800	97800	0
128	20230703	172700	15056204600	97800	97800	97800	97800	0
129	20230703	172600	15056204600	97800	97800	97800	97800	0
130	20230703	172500	15056204600	97800	97800	97800	97800	0
131	20230703	172400	15056204600	97800	97800	97800	97800	0
132	20230703	172300	15056204600	97800	97800	97800	97800	0
133	20230703	172200	15056204600	97800	97800	97800	97800	0
134	20230703	172100	15056204600	97800	97800	97800	97800	0
135	20230703	172000	15056204600	97800	97800	97800	97800	0
136	20230703	171900	15056204600	97800	97800	97800	97800	0
137	20230703	171800	15056204600	97800	97800	97800	97800	0
138	20230703	171700	15056204600	97800	97800	97800	97800	0
139	20230703	171600	15056204600	97800	97800	97800	97800	0
140	20230703	171500	15056204600	97800	97800	97800	97800	0
141	20230703	171400	15056204600	97800	97800	97800	97800	0
142	20230703	171300	15056204600	97800	97800	97800	97800	0
143	20230703	171200	15056204600	97800	97800	97800	97800	0
144	20230703	171100	15056204600	97800	97800	97800	97800	0
145	20230703	171000	15056204600	97800	97800	97800	97800	0
146	20230703	170900	15056204600	97800	97800	97800	97800	0
147	20230703	170800	15056204600	97800	97800	97800	97800	0
148	20230703	170700	15056204600	97800	97800	97800	97800	0
149	20230703	170600	15056204600	97800	97800	97800	97800	0
150	20230703	170500	15056204600	97800	97800	97800	97800	0
151	20230703	170400	15056204600	97800	97800	97800	97800	0
152	20230703	170300	15056204600	97800	97800	97800	97800	6543
153	20230703	170200	15056204600	97800	97800	97800	97800	0
154	20230703	170100	15056204600	97800	97800	97800	97800	0
155	20230703	170000	15056204600	97800	97800	97800	97800	0
156	20230703	165900	15056204600	97800	97800	97800	97800	0
157	20230703	165800	15056204600	97800	97800	97800	97800	0
158	20230703	165700	15056204600	97800	97800	97800	97800	0
159	20230703	165600	15056204600	97800	97800	97800	97800	0
160	20230703	165500	15056204600	97800	97800	97800	97800	0
161	20230703	165400	15056204600	97800	97800	97800	97800	0
162	20230703	165300	15056204600	97800	97800	97800	97800	0
163	20230703	165200	15056204600	97800	97800	97800	97800	0
164	20230703	165100	15056204600	97800	97800	97800	97800	0
165	20230703	165000	15056204600	97800	97800	97800	97800	0
166	20230703	164900	15056204600	97800	97800	97800	97800	0
167	20230703	164800	15056204600	97800	97800	97800	97800	0
168	20230703	164700	15056204600	97800	97800	97800	97800	0
169	20230703	164600	15056204600	97800	97800	97800	97800	0
170	20230703	164500	15056204600	97800	97800	97800	97800	0
171	20230703	164400	15056204600	97800	97800	97800	97800	0
172	20230703	164300	15056204600	97800	97800	97800	97800	0
173	20230703	164200	15056204600	97800	97800	97800	97800	0
174	20230703	164100	15056204600	97800	97800	97800	97800	0
175	20230703	164000	15056204600	97800	97800	97800	97800	0
176	20230703	163900	15056204600	97800	97800	97800	97800	0
177	20230703	163800	15056204600	97800	97800	97800	97800	0
178	20230703	163700	15056204600	97800	97800	97800	97800	0
179	20230703	163600	15056204600	97800	97800	97800	97800	0
180	20230703	163500	15056204600	97800	97800	97800	97800	0
181	20230703	163400	15056204600	97800	97800	97800	97800	0
182	20230703	163300	15056204600	97800	97800	97800	97800	6543
183	20230703	163200	15056204600	97800	97800	97800	97800	0
184	20230703	163100	15056204600	97800	97800	97800	97800	0
185	20230703	163000	15056204600	97800	97800	97800	97800	0
186	20230703	162900	15056204600	97800	97800	97800	97800	0
187	20230703	162800	15056204600	97800	97800	97800	97800	0
188	20230703	162700	15056204600	97800	97800	97800	97800	0
189	20230703	162600	15056204600	97800	97800	97800	97800	0
190	20230703	162500	15056204600	97800	97800	97800	97800	0
191	20230703	162400	15056204600	97800	97800	97800	97800	0
192	20230703	162300	15056204600	97800	97800	97800	97800	0
193	20230703	162200	15056204600	97800	97800	97800	97800	0
194	20230703	162100	15056204600	97800	97800	97800	97800	0
195	20230703	162000	15056204600	97800	97800	97800	97800	0
196	20230703	161900	15056204600	97800	97800	97800	97800	0
197	20230703	161800	15056204600	97800	97800	97800	97800	0
198	20230703	161700	15056204600	97800	97800	97800	97800	0
199	20230703	161600	15056204600	97800	97800	97800	97800	0
200	20230703	161500	15056204600	97800	97800	97800	97800	0
201	20230703	161400	15056204600	97800	97800	97800	97800	0
202	20230703	161300	15056204600	97800	97800	97800	97800	0
203	20230703	161200	15056204600	97800	97800	97800	97800	0
204	20230703	161100	15056204600	97800	97800	97800	97800	0
205	20230703	161000	15056204600	97800	97800	97800	97800	0
206	20230703	160900	15056204600	97800	97800	97800	97800	0
207	20230703	160800	15056204600	97800	97800	97800	97800	0
208	20230703	160700	15056204600	97800	97800	97800	97800	0
209	20230703	160600	15056204600	97800	97800	97800	97800	0
210	20230703	160500	15056204600	97800	97800	97800	97800	0
211	20230703	160400	15056204600	97800	97800	97800	97800	0
212	20230703	160300	15056204600	97800	97800	97800	97800	6543
213	20230703	160200	15056204600	97800	97800	97800	97800	0
214	20230703	160100	15056204600	97800	97800	97800	97800	0
215	20230703	160000	15056204600	97800	97800	97800	97800	0
216	20230703	155900	15056204600	97800	97800	97800	97800	0
217	20230703	155800	15056204600	97800	97800	97800	97800	0
218	20230703	155700	15056204600	97800	97800	97800	97800	0
219	20230703	155600	15056204600	97800	97800	97800	97800	0
220	20230703	155500	15056204600	97800	97800	97800	97800	0
221	20230703	155400	15056204600	97800	97800	97800	97800	0
222	20230703	155300	15056204600	97800	97800	97800	97800	0
223	20230703	155200	15056204600	97800	97800	97800	97800	0
224	20230703	155100	15056204600	97800	97800	97800	97800	0
225	20230703	155000	15056204600	97800	97800	97800	97800	0
226	20230703	154900	15056204600	97800	97800	97800	97800	0
227	20230703	154800	15056204600	97800	97800	97800	97800	0
228	20230703	154700	15056204600	97800	97800	97800	97800	0
229	20230703	154600	15056204600	97800	97800	97800	97800	0
230	20230703	154500	15056204600	97800	97800	97800	97800	0
231	20230703	154400	15056204600	97800	97800	97800	97800	0
232	20230703	154300	15056204600	97800	97800	97800	97800	0
233	20230703	154200	15056204600	97800	97800	97800	97800	0
234	20230703	154100	15056204600	97800	97800	97800	97800	0
235	20230703	154000	15056204600	97800	97800	97800	97800	0
236	20230703	153900	15056204600	97800	97800	97800	97800	0
237	20230703	153800	15056204600	97800	97800	97800	97800	0
238	20230703	153700	15056204600	97800	97800	97800	97800	0
239	20230703	153600	15056204600	97800	97800	97800	97800	0
240	20230703	153500	15056204600	97800	97800	97800	97800	0
241	20230703	153400	15056204600	97800	97800	97800	97800	0
242	20230703	153300	15056204600	97800	97800	97800	97800	6543
243	20230703	153200	15056204600	97800	97800	97800	97800	0
244	20230703	153100	15056204600	97800	97800	97800	97800	0
245	20230703	153000	15056204600	97800	97800	97800	97800	6543
246	20230703	152900	14416299200	97500	97500	97500	97500	0
247	20230703	152800	14416299200	97500	97500	97500	97500	0
248	20230703	152700	14416299200	97500	97500	97500	97500	0
249	20230703	152600	14416299200	97500	97500	97500	97500	0
250	20230703	152500	14416299200	97500	97500	97500	97500	0
251	20230703	152400	14416299200	97500	97500	97500	97500	0
252	20230703	152300	14416299200	97500	97500	97500	97500	0
253	20230703	152200	14416299200	97500	97500	97500	97500	0
254	20230703	152100	14416299200	97500	97500	97500	97500	0
255	20230703	152000	14416299200	97500	97500	97500	97500	0
256	20230703	151900	14416299200	97500	97700	97700	97500	773
257	20230703	151800	14340854300	97700	97700	97700	97600	293
258	20230703	151700	14312242600	97600	97600	97700	97600	238
259	20230703	151600	14288995200	97700	97600	97700	97600	191
260	20230703	151500	14270348600	97700	97600	97700	97600	178
261	20230703	151400	14252968100	97700	97800	97800	97700	516
262	20230703	151300	14202550200	97800	97800	97800	97700	156
263	20230703	151200	14187301800	97800	97700	97800	97700	304
264	20230703	151100	14157587600	97800	97800	97800	97700	202
265	20230703	151000	14137836100	97800	97800	97800	97700	135
266	20230703	150900	14124638400	97800	98000	98000	97800	849
267	20230703	150800	14041509300	98000	97700	98000	97700	385
268	20230703	150700	14003869200	97700	97500	97700	97500	187
269	20230703	150600	13985622800	97600	97600	97600	97500	119
270	20230703	150500	13974008800	97600	97400	97600	97300	597
271	20230703	150400	13915849500	97400	97400	97400	97300	125
272	20230703	150300	13903686800	97400	97500	97500	97400	539
273	20230703	150200	13851184000	97500	97500	97500	97400	131
274	20230703	150100	13838419000	97400	97600	97600	97400	174
275	20230703	150000	13821452600	97600	97600	97700	97500	260
276	20230703	145900	13796081500	97700	97600	97700	97600	243
277	20230703	145800	13772356600	97600	97500	97600	97500	290
278	20230703	145700	13744058400	97500	97500	97600	97500	441
279	20230703	145600	13701050300	97600	97500	97600	97500	313
280	20230703	145500	13670522200	97500	97500	97600	97500	296
281	20230703	145400	13641661700	97500	97500	97600	97400	524
282	20230703	145300	13590562800	97500	97600	97600	97500	100
283	20230703	145200	13580811700	97500	97600	97600	97500	415
284	20230703	145100	13540330100	97600	97600	97600	97500	235
285	20230703	145000	13517411200	97600	97600	97600	97500	528
286	20230703	144900	13465896100	97600	97700	97700	97500	231
287	20230703	144800	13443346200	97700	97500	97700	97400	586
288	20230703	144700	13386162100	97500	97500	97500	97400	351
289	20230703	144600	13351961100	97500	97400	97500	97300	613
290	20230703	144500	13292273500	97400	97500	97600	97400	416
291	20230703	144400	13251707100	97500	97400	97500	97200	364
292	20230703	144300	13216272600	97400	97400	97500	97300	396
293	20230703	144200	13177701000	97400	97200	97400	97100	187
294	20230703	144100	13159507200	97600	97200	97600	97100	1005
295	20230703	144000	13061762300	97200	97200	97200	97200	375
296	20230703	143900	13025312300	97300	97300	97300	97200	311
297	20230703	143800	12995072500	97300	97300	97300	97200	407
298	20230703	143700	12955476400	97300	97300	97500	97300	350
299	20230703	143600	12921405800	97600	97300	97600	97300	503
300	20230703	143500	12872410700	97300	97300	97300	97200	505
301	20230703	143400	12823307800	97300	97300	97300	97200	388
302	20230703	143300	12785573400	97300	97300	97300	97200	746
303	20230703	143200	12713015700	97300	97300	97300	97100	181
304	20230703	143100	12695419900	97300	97300	97300	97200	341
305	20230703	143000	12662262500	97300	97300	97400	97200	477
306	20230703	142900	12615847100	97200	97300	97400	97200	263
307	20230703	142800	12590274500	97300	97500	97500	97200	252
308	20230703	142700	12565752300	97500	97400	97500	97300	255
309	20230703	142600	12540929300	97400	97300	97400	97300	155
310	20230703	142500	12525832400	97300	97400	97400	97300	315
311	20230703	142400	12495178900	97400	97300	97400	97300	399
312	20230703	142300	12456333500	97400	97500	97500	97300	419
313	20230703	142200	12415545200	97500	97400	97500	97300	600
314	20230703	142100	12357137600	97500	97600	97600	97400	326
315	20230703	142000	12325368500	97600	97600	97600	97500	184
316	20230703	141900	12307415900	97600	97500	97600	97400	308
317	20230703	141800	12277388400	97500	97600	97600	97400	367
318	20230703	141700	12241607600	97600	97500	97600	97400	534
319	20230703	141600	12189533700	97500	97500	97600	97400	615
320	20230703	141500	12129589500	97500	97500	97500	97400	363
321	20230703	141400	12094219300	97500	97600	97600	97400	484
322	20230703	141300	12047038900	97600	97500	97600	97400	491
323	20230703	141200	11999164300	97600	97500	97700	97500	273
324	20230703	141100	11972524000	97600	97500	97600	97400	896
325	20230703	141000	11885180900	97500	97800	97800	97400	4148
326	20230703	140900	11480601900	97700	97800	97800	97700	335
327	20230703	140800	11447871100	97800	98000	98000	97700	386
328	20230703	140700	11410113500	98000	97900	98000	97800	551
329	20230703	140600	11356163500	98000	98000	98000	98000	13
330	20230703	140500	11354889500	98000	97900	98100	97800	518
331	20230703	140400	11304148200	97800	97800	97800	97700	293
332	20230703	140300	11275514800	97800	97900	97900	97800	370
333	20230703	140200	11239325800	97900	97900	98000	97900	183
334	20230703	140100	11221404500	98000	97900	98000	97900	214
335	20230703	140000	11200440900	97900	97900	97900	97800	139
336	20230703	135900	11186833000	97900	98000	98000	97900	128
337	20230703	135800	11174297500	98100	98000	98100	97900	318
338	20230703	135700	11143155900	97900	98000	98000	97900	260
339	20230703	135600	11117688300	98000	98000	98000	97900	188
340	20230703	135500	11099265500	98000	98000	98100	98000	285
341	20230703	135400	11071333000	98000	98200	98200	98000	517
342	20230703	135300	11020621900	98200	98100	98200	98100	277
343	20230703	135200	10993444900	98100	98000	98100	98000	243
344	20230703	135100	10969612500	98000	97900	98200	97900	339
345	20230703	135000	10936382000	97900	98100	98200	97800	1370
346	20230703	134900	10802145200	98100	98200	98200	98100	788
347	20230703	134800	10724837400	98200	98400	98400	98100	738
348	20230703	134700	10652321100	98400	98300	98400	98300	295
349	20230703	134600	10623294200	98300	98200	98300	98200	338
350	20230703	134500	10590069800	98200	98300	98300	98200	61
351	20230703	134400	10584078700	98300	98300	98300	98200	147
352	20230703	134300	10569640000	98300	98300	98400	98100	444
353	20230703	134200	10526021500	98300	98300	98300	98200	353
354	20230703	134100	10491335000	98300	98300	98400	98200	158
355	20230703	134000	10475804400	98300	98500	98500	98300	260
356	20230703	133900	10450228000	98400	98300	98400	98300	132
357	20230703	133800	10437250100	98300	98400	98400	98200	160
358	20230703	133700	10421524200	98400	98300	98400	98200	151
359	20230703	133600	10406684300	98400	98300	98400	98300	146
360	20230703	133500	10392318800	98300	98200	98300	98200	1094
361	20230703	133400	10284788400	98200	98300	98300	98200	477
362	20230703	133300	10237946300	98300	98300	98300	98200	242
363	20230703	133200	10214159800	98200	98300	98400	98200	486
364	20230703	133100	10166386000	98300	98500	98500	98300	510
365	20230703	133000	10116194600	98500	98500	98500	98500	297
366	20230703	132900	10086940100	98500	98500	98600	98500	140
367	20230703	132800	10073149600	98600	98500	98600	98500	213
368	20230703	132700	10052153700	98600	98500	98600	98500	142
369	20230703	132600	10038165900	98500	98700	98700	98500	268
370	20230703	132500	10011744600	98700	98600	98700	98500	321
371	20230703	132400	9980086700	98700	98600	98700	98600	253
372	20230703	132300	9955130400	98600	98600	98600	98500	243
373	20230703	132200	9931187300	98600	98500	98600	98500	216
374	20230703	132100	9909899300	98600	98600	98700	98600	230
375	20230703	132000	9887210400	98600	98500	98700	98400	196
376	20230703	131900	9867895200	98500	98600	98700	98400	323
377	20230703	131800	9836065400	98500	98600	98600	98400	318
378	20230703	131700	9804731300	98600	98400	98600	98300	676
379	20230703	131600	9738165600	98300	98400	98400	98300	56
380	20230703	131500	9732655400	98300	98400	98400	98300	184
381	20230703	131400	9714554800	98300	98400	98400	98300	192
382	20230703	131300	9695669000	98300	98400	98400	98200	184
383	20230703	131200	9677584900	98400	98400	98400	98300	519
384	20230703	131100	9626556900	98400	98400	98400	98300	193
385	20230703	131000	9607570400	98400	98400	98400	98300	157
386	20230703	130900	9592126600	98400	98300	98400	98200	226
387	20230703	130800	9569911800	98300	98300	98400	98300	226
388	20230703	130700	9547685400	98400	98300	98400	98300	100
389	20230703	130600	9537850400	98300	98300	98400	98100	205
390	20230703	130500	9517706600	98300	98300	98300	98300	324
391	20230703	130400	9485857400	98300	98200	98300	98200	716
392	20230703	130300	9415479900	98300	98300	98300	98200	322
393	20230703	130200	9383854300	98300	98200	98300	98200	168
394	20230703	130100	9367344900	98200	98200	98300	98200	224
395	20230703	130000	9345347900	98200	98200	98200	98100	610
396	20230703	125900	9285500700	98100	98200	98200	98100	579
397	20230703	125800	9228649800	98200	98200	98200	98100	81
398	20230703	125700	9220700600	98200	98200	98200	98000	474
399	20230703	125600	9174173900	98200	98000	98200	98000	163
400	20230703	125500	9158193100	98000	98000	98200	98000	167
401	20230703	125400	9141814400	98000	98000	98100	97800	548
402	20230703	125300	9088122900	98000	98100	98100	98000	137
403	20230703	125200	9074696800	98100	98000	98100	98000	35
404	20230703	125100	9071265800	98100	97900	98100	97900	239
405	20230703	125000	9047836100	98000	98000	98000	97800	185
406	20230703	124900	9029724000	97900	97900	98000	97900	134
407	20230703	124800	9016602200	97900	98000	98100	97800	592
408	20230703	124700	8958643300	98000	98000	98100	98000	59
409	20230703	124600	8952860800	98000	98000	98000	97900	120
410	20230703	124500	8941104700	98000	98000	98100	97900	265
411	20230703	124400	8915134000	97900	98100	98100	97900	227
412	20230703	124300	8892879500	98000	98200	98200	97900	427
413	20230703	124200	8851037000	98100	98200	98200	98100	127
414	20230703	124100	8838578200	98200	98000	98200	97800	350
415	20230703	124000	8804288000	98000	98000	98100	97900	405
416	20230703	123900	8764604300	98000	98100	98200	98000	157
417	20230703	123800	8749208800	98100	98000	98100	97900	238
418	20230703	123700	8725864100	98000	98000	98100	97800	151
419	20230703	123600	8711068700	97900	98000	98000	97900	148
420	20230703	123500	8696575700	98000	98000	98100	97800	169
421	20230703	123400	8680033300	98000	98000	98000	98000	58
422	20230703	123300	8674349300	98000	97900	98000	97800	249
423	20230703	123200	8649970900	97900	97900	97900	97900	151
424	20230703	123100	8635188000	98000	98000	98000	97900	60
425	20230703	123000	8629309100	98100	98000	98100	97800	132
426	20230703	122900	8616368900	97900	98000	98000	97800	193
427	20230703	122800	8597478900	98000	97800	98000	97800	221
428	20230703	122700	8575843900	97800	97900	97900	97800	118
429	20230703	122600	8564301600	97900	97800	97900	97700	306
430	20230703	122500	8534385200	97800	97800	97800	97700	395
431	20230703	122400	8495784500	97900	97700	97900	97700	265
432	20230703	122300	8469876400	97700	97800	97800	97700	293
433	20230703	122200	8441248200	97800	97800	97800	97700	268
434	20230703	122100	8415052100	97800	97800	97800	97700	224
435	20230703	122000	8393145900	97700	97900	97900	97700	252
436	20230703	121900	8368507800	97900	98000	98100	97900	145
437	20230703	121800	8354295300	98000	98100	98100	98000	101
438	20230703	121700	8344396900	98100	97800	98100	97800	93
439	20230703	121600	8335294600	97900	97800	98100	97800	198
440	20230703	121500	8315911700	97900	97900	98100	97900	188
441	20230703	121400	8297490900	97900	98000	98000	97900	376
442	20230703	121300	8260663800	98000	97900	98000	97900	102
443	20230703	121200	8250673300	98000	98000	98000	97900	57
444	20230703	121100	8245088600	98000	97900	98000	97900	93
445	20230703	121000	8235974800	97900	97800	97900	97800	147
446	20230703	120900	8221592000	98000	98000	98000	97900	87
447	20230703	120800	8213071200	98000	98000	98000	98000	133
448	20230703	120700	8200037200	98000	97900	98000	97900	68
449	20230703	120600	8193378800	97900	97900	97900	97800	177
450	20230703	120500	8176055700	97800	97900	97900	97800	69
451	20230703	120400	8169305600	97900	97900	98000	97700	301
452	20230703	120300	8139868500	97700	97900	97900	97700	142
453	20230703	120200	8125979000	97900	98000	98000	97900	71
454	20230703	120100	8119023000	98000	98000	98000	98000	35
455	20230703	120000	8115593000	98000	98100	98100	98000	115
456	20230703	115900	8104315600	98000	97900	98100	97900	140
457	20230703	115800	8090594200	97800	98000	98000	97700	173
458	20230703	115700	8073669300	98000	97900	98000	97700	274
459	20230703	115600	8046855800	97900	97900	97900	97900	22
460	20230703	115500	8044702000	97900	98000	98000	97900	60
461	20230703	115400	8038822500	98000	98000	98000	97900	210
462	20230703	115300	8018248200	98000	98000	98000	97900	130
463	20230703	115200	8005513600	97900	97900	97900	97900	68
464	20230703	115100	7998856400	97900	98000	98000	97900	221
465	20230703	115000	7977200400	98000	98000	98000	98000	462
466	20230703	114900	7931924400	97900	97900	98000	97700	192
467	20230703	114800	7913139500	97900	97900	97900	97700	108
468	20230703	114700	7902580500	97900	98000	98000	97800	53
469	20230703	114600	7897391200	97900	97700	97900	97700	189
470	20230703	114500	7878904400	97700	97700	97800	97600	457
471	20230703	114400	7834245800	97800	97700	97800	97700	67
472	20230703	114300	7827693600	97700	97900	97900	97700	148
473	20230703	114200	7813221400	97800	97800	97800	97600	355
474	20230703	114100	7778543200	97800	97800	97800	97700	122
475	20230703	114000	7766619100	97800	97800	97900	97800	75
476	20230703	113900	7759283600	97800	98000	98000	97800	405
477	20230703	113800	7719644400	98000	98000	98000	97800	407
478	20230703	113700	7679781900	98000	98000	98000	97900	125
479	20230703	113600	7667536900	98100	98100	98100	98000	94
480	20230703	113500	7658316500	98100	98000	98100	98000	197
481	20230703	113400	7638993800	98000	97900	98000	97900	223
482	20230703	113300	7617154700	97900	98000	98000	97900	112
483	20230703	113200	7606189300	98000	98200	98200	97900	687
484	20230703	113100	7538877400	98100	98100	98100	98100	158
485	20230703	113000	7523377600	98100	98200	98200	98100	237
486	20230703	112900	7500126900	98200	98200	98300	98100	153
487	20230703	112800	7485103900	98200	98300	98300	98200	183
488	20230703	112700	7467125900	98200	98400	98400	98200	603
489	20230703	112600	7407889200	98400	98500	98600	98300	1165
490	20230703	112500	7293240000	98500	98600	98600	98500	172
491	20230703	112400	7276291200	98600	98700	98700	98600	338
492	20230703	112300	7242940100	98600	98500	98600	98500	63
493	20230703	112200	7236733300	98500	98500	98600	98500	119
494	20230703	112100	7225008400	98600	98700	98700	98500	195
495	20230703	112000	7205786100	98700	98600	98800	98600	472
496	20230703	111900	7159205900	98500	98600	98600	98300	211
497	20230703	111800	7138429100	98500	98600	98600	98300	118
498	20230703	111700	7126810700	98500	98300	98500	98300	293
499	20230703	111600	7097991600	98300	98300	98300	98200	166
500	20230703	111500	7081675900	98200	98300	98300	98200	137
501	20230703	111400	7068217900	98300	98400	98400	98200	144
502	20230703	111300	7054066900	98300	98600	98600	98300	737
503	20230703	111200	6981541400	98500	98500	98600	98500	396
504	20230703	111100	6942523800	98600	98600	98600	98500	54
505	20230703	111000	6937199500	98600	98600	98600	98600	92
506	20230703	110900	6928128300	98600	98700	98700	98500	131
507	20230703	110800	6915210400	98700	98700	98700	98600	77
508	20230703	110700	6907615500	98700	98500	98700	98400	217
509	20230703	110600	6886223700	98500	98800	98800	98500	345
510	20230703	110500	6852197800	98700	98500	98700	98500	317
511	20230703	110400	6820937000	98600	98600	98600	98500	53
512	20230703	110300	6815711300	98700	98600	98700	98500	121
513	20230703	110200	6803780000	98600	98500	98600	98500	111
514	20230703	110100	6792837600	98500	98400	98500	98400	95
515	20230703	110000	6783482100	98500	98800	98800	98400	175
516	20230703	105900	6766254500	98500	98700	98800	98500	380
517	20230703	105800	6728762100	98600	98400	98600	98400	172
518	20230703	105700	6711812900	98500	98500	98600	98400	240
519	20230703	105600	6688167000	98500	98500	98500	98500	49
520	20230703	105500	6683340500	98500	98700	98800	98500	708
521	20230703	105400	6613525500	98700	98900	98900	98700	836
522	20230703	105300	6530926700	98900	98900	99000	98900	91
523	20230703	105200	6521920900	98900	98900	99000	98900	405
524	20230703	105100	6481866200	98800	98900	98900	98800	235
525	20230703	105000	6458624800	98900	98900	98900	98900	157
526	20230703	104900	6443097500	98900	98800	98900	98800	707
527	20230703	104800	6373238600	98800	98800	98800	98700	276
528	20230703	104700	6345981200	98700	98800	98800	98700	221
529	20230703	104600	6324155300	98800	98800	98800	98800	294
530	20230703	104500	6295108100	98900	98900	98900	98800	62
531	20230703	104400	6288978400	98800	98800	98900	98800	197
532	20230703	104300	6269506500	98800	98900	98900	98800	29
533	20230703	104200	6266640500	98900	98900	98900	98800	227
534	20230703	104100	6244205700	98900	98600	98900	98600	555
535	20230703	104000	6189403100	98700	98700	98700	98700	152
536	20230703	103900	6174400700	98700	98600	98700	98600	121
537	20230703	103800	6162469600	98600	98700	98700	98600	517
538	20230703	103700	6111447300	98600	98600	98700	98600	147
539	20230703	103600	6096952600	98700	98600	98700	98600	413
540	20230703	103500	6056209900	98600	98600	98700	98500	543
541	20230703	103400	6002687400	98700	98600	98700	98600	395
542	20230703	103300	5963734400	98700	98600	98700	98600	147
543	20230703	103200	5949237100	98600	98600	98700	98600	184
544	20230703	103100	5931094100	98700	98600	98900	98600	552
545	20230703	103000	5876595700	98600	98600	98700	98500	332
546	20230703	102900	5843860100	98500	98800	98800	98500	463
547	20230703	102800	5798172900	98800	98900	98900	98700	295
548	20230703	102700	5769027800	98900	98800	98900	98800	143
549	20230703	102600	5754897600	98800	98900	99000	98800	562
550	20230703	102500	5699336600	98900	99000	99000	98800	417
551	20230703	102400	5658102400	99000	98900	99100	98900	446
552	20230703	102300	5613939000	98900	99000	99000	98600	427
553	20230703	102200	5571758600	99100	99000	99100	99000	291
554	20230703	102100	5542942200	99000	99100	99200	99000	760
555	20230703	102000	5467629700	99200	99200	99300	99100	243
556	20230703	101900	5443523100	99200	99300	99300	99000	644
557	20230703	101800	5379654200	99300	99400	99500	99300	1420
558	20230703	101700	5238477300	99400	99200	99400	99100	914
559	20230703	101600	5147763600	99200	99100	99200	99000	470
560	20230703	101500	5101194900	99100	98800	99100	98700	2812
561	20230703	101400	4822954000	98700	98800	98800	98700	210
562	20230703	101300	4802207400	98700	98800	98900	98700	550
563	20230703	101200	4747870100	98800	98800	98800	98700	372
564	20230703	101100	4711117100	98800	98900	98900	98600	435
565	20230703	101000	4668147500	98800	98800	98900	98800	506
566	20230703	100900	4618139200	98700	98700	98900	98700	459
567	20230703	100800	4572796800	98800	98700	98800	98700	1042
568	20230703	100700	4469889200	98700	98600	98700	98600	339
569	20230703	100600	4436439600	98700	98600	98700	98600	133
570	20230703	100500	4423324000	98600	98400	98700	98400	2518
571	20230703	100400	4175235100	98500	98400	98500	98200	536
572	20230703	100300	4122481000	98400	98300	98500	98300	467
573	20230703	100200	4076531000	98300	98400	98400	98300	131
574	20230703	100100	4063652800	98400	98300	98400	98300	41
575	20230703	100000	4059621100	98400	98400	98400	98300	177
576	20230703	095900	4042206500	98400	98400	98500	98400	523
577	20230703	095800	3990708700	98400	98200	98400	98200	914
578	20230703	095700	3900818700	98100	98100	98200	98100	149
579	20230703	095600	3886200800	98200	98200	98200	98200	243
580	20230703	095500	3862338200	98100	97800	98100	97700	1080
581	20230703	095400	3756612700	97800	98000	98000	97800	917
582	20230703	095300	3666912500	97800	97900	98000	97800	235
583	20230703	095200	3643907300	97900	97800	98000	97800	184
584	20230703	095100	3625892100	97800	97900	98000	97800	116
585	20230703	095000	3614535300	97900	97900	97900	97800	154
586	20230703	094900	3599460900	97900	97800	97900	97700	210
587	20230703	094800	3578917500	97800	97800	97900	97800	121
588	20230703	094700	3567083500	97800	97900	97900	97800	377
589	20230703	094600	3530205200	97900	98000	98000	97800	513
590	20230703	094500	3480005100	98000	97800	98000	97800	378
591	20230703	094400	3443022100	97900	97900	97900	97800	209
592	20230703	094300	3422569500	97900	98000	98200	97800	644
593	20230703	094200	3359490600	98100	98300	98400	98100	1384
594	20230703	094100	3223537400	98400	98300	98400	98300	344
595	20230703	094000	3189716300	98400	98400	98400	98300	291
596	20230703	093900	3161085500	98400	98300	98400	98300	514
597	20230703	093800	3110515200	98400	98200	98400	98200	157
598	20230703	093700	3095088500	98300	98300	98300	98200	835
599	20230703	093600	3013010100	98300	98200	98300	98200	153
600	20230703	093500	2997971500	98300	98400	98400	98200	298
601	20230703	093400	2968677300	98400	98300	98400	98200	1263
602	20230703	093300	2844461200	98300	98300	98300	98200	444
603	20230703	093200	2800827100	98200	98200	98200	98100	352
604	20230703	093100	2766261000	98100	98100	98300	98100	485
605	20230703	093000	2718631200	98100	98200	98200	98100	111
606	20230703	092900	2707735800	98200	98200	98300	98200	249
607	20230703	092800	2683283900	98200	98300	98400	98100	1465
608	20230703	092700	2539512800	98300	98200	98400	98100	1712
609	20230703	092600	2371280100	98200	98200	98200	98100	177
610	20230703	092500	2353905900	98200	97900	98200	97900	317
611	20230703	092400	2322807300	97900	97900	98100	97800	223
612	20230703	092300	2300963100	97800	98100	98200	97800	1395
613	20230703	092200	2164252900	98100	98200	98200	97800	2508
614	20230703	092100	1918605900	98200	98200	98400	98200	778
615	20230703	092000	1842144200	98300	97900	98300	97900	1728
616	20230703	091900	1672575100	97900	98000	98000	97800	633
617	20230703	091800	1610604500	98000	97900	98000	97900	2037
618	20230703	091700	1411138300	97900	97900	97900	97800	182
619	20230703	091600	1393324100	97800	97600	97900	97600	1091
620	20230703	091500	1286730800	97600	97500	97600	97500	218
621	20230703	091400	1265471900	97400	97300	97600	97300	1180
622	20230703	091300	1150454200	97400	97500	97500	97400	133
623	20230703	091200	1137499300	97300	97500	97500	97300	355
624	20230703	091100	1102927800	97400	97500	97600	97400	350
625	20230703	091000	1068793100	97500	97300	97600	97300	265
626	20230703	090900	1042960100	97400	97000	97700	96800	1221
627	20230703	090800	924243900	96900	97100	97100	96900	523
628	20230703	090700	873490400	97100	96900	97100	96900	232
629	20230703	090600	850992100	96900	96900	96900	96800	1539
630	20230703	090500	701919600	96900	97100	97200	96900	688
631	20230703	090400	635171900	97100	97400	97400	97000	722
632	20230703	090300	565007200	97400	96900	97500	96900	1073
633	20230703	090200	460725100	96800	96900	97000	96800	1927
634	20230703	090100	273907500	97000	97400	97700	97000	880
635	20230703	090000	188285700	97600	98100	98200	97200	1898