KissMeData/078600/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193500	27137426900	98900	98900	98900	98900	3631
3	20230728	193400	27137426900	98900	98900	98900	98900	0
4	20230728	193300	27137426900	98900	98900	98900	98900	0
5	20230728	193200	27137426900	98900	98900	98900	98900	0
6	20230728	193100	27137426900	98900	98900	98900	98900	0
7	20230728	193000	27137426900	98900	98900	98900	98900	0
8	20230728	192900	27137426900	98900	98900	98900	98900	0
9	20230728	192800	27137426900	98900	98900	98900	98900	0
10	20230728	192700	27137426900	98900	98900	98900	98900	0
11	20230728	192600	27137426900	98900	98900	98900	98900	0
12	20230728	192500	27137426900	98900	98900	98900	98900	0
13	20230728	192400	27137426900	98900	98900	98900	98900	0
14	20230728	192300	27137426900	98900	98900	98900	98900	0
15	20230728	192200	27137426900	98900	98900	98900	98900	0
16	20230728	192100	27137426900	98900	98900	98900	98900	0
17	20230728	192000	27137426900	98900	98900	98900	98900	0
18	20230728	191900	27137426900	98900	98900	98900	98900	0
19	20230728	191800	27137426900	98900	98900	98900	98900	0
20	20230728	191700	27137426900	98900	98900	98900	98900	0
21	20230728	191600	27137426900	98900	98900	98900	98900	0
22	20230728	191500	27137426900	98900	98900	98900	98900	0
23	20230728	191400	27137426900	98900	98900	98900	98900	0
24	20230728	191300	27137426900	98900	98900	98900	98900	0
25	20230728	191200	27137426900	98900	98900	98900	98900	0
26	20230728	191100	27137426900	98900	98900	98900	98900	0
27	20230728	191000	27137426900	98900	98900	98900	98900	0
28	20230728	190900	27137426900	98900	98900	98900	98900	0
29	20230728	190800	27137426900	98900	98900	98900	98900	0
30	20230728	190700	27137426900	98900	98900	98900	98900	0
31	20230728	190600	27137426900	98900	98900	98900	98900	0
32	20230728	190500	27137426900	98900	98900	98900	98900	3631
33	20230728	190400	27137426900	98900	98900	98900	98900	0
34	20230728	190300	27137426900	98900	98900	98900	98900	0
35	20230728	190200	27137426900	98900	98900	98900	98900	0
36	20230728	190100	27137426900	98900	98900	98900	98900	0
37	20230728	190000	27137426900	98900	98900	98900	98900	0
38	20230728	185900	27137426900	98900	98900	98900	98900	0
39	20230728	185800	27137426900	98900	98900	98900	98900	0
40	20230728	185700	27137426900	98900	98900	98900	98900	0
41	20230728	185600	27137426900	98900	98900	98900	98900	0
42	20230728	185500	27137426900	98900	98900	98900	98900	0
43	20230728	185400	27137426900	98900	98900	98900	98900	0
44	20230728	185300	27137426900	98900	98900	98900	98900	0
45	20230728	185200	27137426900	98900	98900	98900	98900	0
46	20230728	185100	27137426900	98900	98900	98900	98900	0
47	20230728	185000	27137426900	98900	98900	98900	98900	0
48	20230728	184900	27137426900	98900	98900	98900	98900	0
49	20230728	184800	27137426900	98900	98900	98900	98900	0
50	20230728	184700	27137426900	98900	98900	98900	98900	0
51	20230728	184600	27137426900	98900	98900	98900	98900	0
52	20230728	184500	27137426900	98900	98900	98900	98900	0
53	20230728	184400	27137426900	98900	98900	98900	98900	0
54	20230728	184300	27137426900	98900	98900	98900	98900	0
55	20230728	184200	27137426900	98900	98900	98900	98900	0
56	20230728	184100	27137426900	98900	98900	98900	98900	0
57	20230728	184000	27137426900	98900	98900	98900	98900	0
58	20230728	183900	27137426900	98900	98900	98900	98900	0
59	20230728	183800	27137426900	98900	98900	98900	98900	0
60	20230728	183700	27137426900	98900	98900	98900	98900	0
61	20230728	183600	27137426900	98900	98900	98900	98900	0
62	20230728	183500	27137426900	98900	98900	98900	98900	3631
63	20230728	183400	27137426900	98900	98900	98900	98900	0
64	20230728	183300	27137426900	98900	98900	98900	98900	0
65	20230728	183200	27137426900	98900	98900	98900	98900	0
66	20230728	183100	27137426900	98900	98900	98900	98900	0
67	20230728	183000	27137426900	98900	98900	98900	98900	0
68	20230728	182900	27137426900	98900	98900	98900	98900	0
69	20230728	182800	27137426900	98900	98900	98900	98900	0
70	20230728	182700	27137426900	98900	98900	98900	98900	0
71	20230728	182600	27137426900	98900	98900	98900	98900	0
72	20230728	182500	27137426900	98900	98900	98900	98900	0
73	20230728	182400	27137426900	98900	98900	98900	98900	0
74	20230728	182300	27137426900	98900	98900	98900	98900	0
75	20230728	182200	27137426900	98900	98900	98900	98900	0
76	20230728	182100	27137426900	98900	98900	98900	98900	0
77	20230728	182000	27137426900	98900	98900	98900	98900	0
78	20230728	181900	27137426900	98900	98900	98900	98900	0
79	20230728	181800	27137426900	98900	98900	98900	98900	0
80	20230728	181700	27137426900	98900	98900	98900	98900	0
81	20230728	181600	27137426900	98900	98900	98900	98900	0
82	20230728	181500	27137426900	98900	98900	98900	98900	0
83	20230728	181400	27137426900	98900	98900	98900	98900	0
84	20230728	181300	27137426900	98900	98900	98900	98900	0
85	20230728	181200	27137426900	98900	98900	98900	98900	0
86	20230728	181100	27137426900	98900	98900	98900	98900	0
87	20230728	181000	27137426900	98900	98900	98900	98900	0
88	20230728	180900	27137426900	98900	98900	98900	98900	0
89	20230728	180800	27137426900	98900	98900	98900	98900	0
90	20230728	180700	27137426900	98900	98900	98900	98900	0
91	20230728	180600	27137426900	98900	98900	98900	98900	0
92	20230728	180500	27137426900	98900	98900	98900	98900	3631
93	20230728	180400	27137426900	98900	98900	98900	98900	0
94	20230728	180300	27137426900	98900	98900	98900	98900	0
95	20230728	180200	27137426900	98900	98900	98900	98900	0
96	20230728	180100	27137426900	98900	98900	98900	98900	0
97	20230728	180000	27137426900	98900	98900	98900	98900	0
98	20230728	175900	27137426900	98900	98900	98900	98900	0
99	20230728	175800	27137426900	98900	98900	98900	98900	0
100	20230728	175700	27137426900	98900	98900	98900	98900	0
101	20230728	175600	27137426900	98900	98900	98900	98900	0
102	20230728	175500	27137426900	98900	98900	98900	98900	0
103	20230728	175400	27137426900	98900	98900	98900	98900	0
104	20230728	175300	27137426900	98900	98900	98900	98900	0
105	20230728	175200	27137426900	98900	98900	98900	98900	0
106	20230728	175100	27137426900	98900	98900	98900	98900	0
107	20230728	175000	27137426900	98900	98900	98900	98900	0
108	20230728	174900	27137426900	98900	98900	98900	98900	0
109	20230728	174800	27137426900	98900	98900	98900	98900	0
110	20230728	174700	27137426900	98900	98900	98900	98900	0
111	20230728	174600	27137426900	98900	98900	98900	98900	0
112	20230728	174500	27137426900	98900	98900	98900	98900	0
113	20230728	174400	27137426900	98900	98900	98900	98900	0
114	20230728	174300	27137426900	98900	98900	98900	98900	0
115	20230728	174200	27137426900	98900	98900	98900	98900	0
116	20230728	174100	27137426900	98900	98900	98900	98900	0
117	20230728	174000	27137426900	98900	98900	98900	98900	0
118	20230728	173900	27137426900	98900	98900	98900	98900	0
119	20230728	173800	27137426900	98900	98900	98900	98900	0
120	20230728	173700	27137426900	98900	98900	98900	98900	0
121	20230728	173600	27137426900	98900	98900	98900	98900	0
122	20230728	173500	27137426900	98900	98900	98900	98900	3631
123	20230728	173400	27137426900	98900	98900	98900	98900	0
124	20230728	173300	27137426900	98900	98900	98900	98900	0
125	20230728	173200	27137426900	98900	98900	98900	98900	0
126	20230728	173100	27137426900	98900	98900	98900	98900	0
127	20230728	173000	27137426900	98900	98900	98900	98900	0
128	20230728	172900	27137426900	98900	98900	98900	98900	0
129	20230728	172800	27137426900	98900	98900	98900	98900	0
130	20230728	172700	27137426900	98900	98900	98900	98900	0
131	20230728	172600	27137426900	98900	98900	98900	98900	0
132	20230728	172500	27137426900	98900	98900	98900	98900	0
133	20230728	172400	27137426900	98900	98900	98900	98900	0
134	20230728	172300	27137426900	98900	98900	98900	98900	0
135	20230728	172200	27137426900	98900	98900	98900	98900	0
136	20230728	172100	27137426900	98900	98900	98900	98900	0
137	20230728	172000	27137426900	98900	98900	98900	98900	0
138	20230728	171900	27137426900	98900	98900	98900	98900	0
139	20230728	171800	27137426900	98900	98900	98900	98900	0
140	20230728	171700	27137426900	98900	98900	98900	98900	0
141	20230728	171600	27137426900	98900	98900	98900	98900	0
142	20230728	171500	27137426900	98900	98900	98900	98900	0
143	20230728	171400	27137426900	98900	98900	98900	98900	0
144	20230728	171300	27137426900	98900	98900	98900	98900	0
145	20230728	171200	27137426900	98900	98900	98900	98900	0
146	20230728	171100	27137426900	98900	98900	98900	98900	0
147	20230728	171000	27137426900	98900	98900	98900	98900	0
148	20230728	170900	27137426900	98900	98900	98900	98900	0
149	20230728	170800	27137426900	98900	98900	98900	98900	0
150	20230728	170700	27137426900	98900	98900	98900	98900	0
151	20230728	170600	27137426900	98900	98900	98900	98900	0
152	20230728	170500	27137426900	98900	98900	98900	98900	3631
153	20230728	170400	27137426900	98900	98900	98900	98900	0
154	20230728	170300	27137426900	98900	98900	98900	98900	0
155	20230728	170200	27137426900	98900	98900	98900	98900	0
156	20230728	170100	27137426900	98900	98900	98900	98900	0
157	20230728	170000	27137426900	98900	98900	98900	98900	0
158	20230728	165900	27137426900	98900	98900	98900	98900	0
159	20230728	165800	27137426900	98900	98900	98900	98900	0
160	20230728	165700	27137426900	98900	98900	98900	98900	0
161	20230728	165600	27137426900	98900	98900	98900	98900	0
162	20230728	165500	27137426900	98900	98900	98900	98900	0
163	20230728	165400	27137426900	98900	98900	98900	98900	0
164	20230728	165300	27137426900	98900	98900	98900	98900	0
165	20230728	165200	27137426900	98900	98900	98900	98900	0
166	20230728	165100	27137426900	98900	98900	98900	98900	0
167	20230728	165000	27137426900	98900	98900	98900	98900	0
168	20230728	164900	27137426900	98900	98900	98900	98900	0
169	20230728	164800	27137426900	98900	98900	98900	98900	0
170	20230728	164700	27137426900	98900	98900	98900	98900	0
171	20230728	164600	27137426900	98900	98900	98900	98900	0
172	20230728	164500	27137426900	98900	98900	98900	98900	0
173	20230728	164400	27137426900	98900	98900	98900	98900	0
174	20230728	164300	27137426900	98900	98900	98900	98900	0
175	20230728	164200	27137426900	98900	98900	98900	98900	0
176	20230728	164100	27137426900	98900	98900	98900	98900	0
177	20230728	164000	27137426900	98900	98900	98900	98900	0
178	20230728	163900	27137426900	98900	98900	98900	98900	0
179	20230728	163800	27137426900	98900	98900	98900	98900	0
180	20230728	163700	27137426900	98900	98900	98900	98900	0
181	20230728	163600	27137426900	98900	98900	98900	98900	0
182	20230728	163500	27137426900	98900	98900	98900	98900	3631
183	20230728	163400	27137426900	98900	98900	98900	98900	0
184	20230728	163300	27137426900	98900	98900	98900	98900	0
185	20230728	163200	27137426900	98900	98900	98900	98900	0
186	20230728	163100	27137426900	98900	98900	98900	98900	0
187	20230728	163000	27137426900	98900	98900	98900	98900	0
188	20230728	162900	27137426900	98900	98900	98900	98900	0
189	20230728	162800	27137426900	98900	98900	98900	98900	0
190	20230728	162700	27137426900	98900	98900	98900	98900	0
191	20230728	162600	27137426900	98900	98900	98900	98900	0
192	20230728	162500	27137426900	98900	98900	98900	98900	0
193	20230728	162400	27137426900	98900	98900	98900	98900	0
194	20230728	162300	27137426900	98900	98900	98900	98900	0
195	20230728	162200	27137426900	98900	98900	98900	98900	0
196	20230728	162100	27137426900	98900	98900	98900	98900	0
197	20230728	162000	27137426900	98900	98900	98900	98900	0
198	20230728	161900	27137426900	98900	98900	98900	98900	0
199	20230728	161800	27137426900	98900	98900	98900	98900	0
200	20230728	161700	27137426900	98900	98900	98900	98900	0
201	20230728	161600	27137426900	98900	98900	98900	98900	0
202	20230728	161500	27137426900	98900	98900	98900	98900	0
203	20230728	161400	27137426900	98900	98900	98900	98900	0
204	20230728	161300	27137426900	98900	98900	98900	98900	0
205	20230728	161200	27137426900	98900	98900	98900	98900	0
206	20230728	161100	27137426900	98900	98900	98900	98900	0
207	20230728	161000	27137426900	98900	98900	98900	98900	0
208	20230728	160900	27137426900	98900	98900	98900	98900	0
209	20230728	160800	27137426900	98900	98900	98900	98900	0
210	20230728	160700	27137426900	98900	98900	98900	98900	0
211	20230728	160600	27137426900	98900	98900	98900	98900	0
212	20230728	160500	27137426900	98900	98900	98900	98900	3631
213	20230728	160400	27137426900	98900	98900	98900	98900	0
214	20230728	160300	27137426900	98900	98900	98900	98900	0
215	20230728	160200	27137426900	98900	98900	98900	98900	0
216	20230728	160100	27137426900	98900	98900	98900	98900	0
217	20230728	160000	27137426900	98900	98900	98900	98900	0
218	20230728	155900	27137426900	98900	98900	98900	98900	0
219	20230728	155800	27137426900	98900	98900	98900	98900	0
220	20230728	155700	27137426900	98900	98900	98900	98900	0
221	20230728	155600	27137426900	98900	98900	98900	98900	0
222	20230728	155500	27137426900	98900	98900	98900	98900	0
223	20230728	155400	27137426900	98900	98900	98900	98900	0
224	20230728	155300	27137426900	98900	98900	98900	98900	0
225	20230728	155200	27137426900	98900	98900	98900	98900	0
226	20230728	155100	27137426900	98900	98900	98900	98900	0
227	20230728	155000	27137426900	98900	98900	98900	98900	0
228	20230728	154900	27137426900	98900	98900	98900	98900	0
229	20230728	154800	27137426900	98900	98900	98900	98900	0
230	20230728	154700	27137426900	98900	98900	98900	98900	0
231	20230728	154600	27137426900	98900	98900	98900	98900	0
232	20230728	154500	27137426900	98900	98900	98900	98900	0
233	20230728	154400	27137426900	98900	98900	98900	98900	0
234	20230728	154300	27137426900	98900	98900	98900	98900	0
235	20230728	154200	27137426900	98900	98900	98900	98900	0
236	20230728	154100	27137426900	98900	98900	98900	98900	0
237	20230728	154000	27137426900	98900	98900	98900	98900	0
238	20230728	153900	27137426900	98900	98900	98900	98900	0
239	20230728	153800	27137426900	98900	98900	98900	98900	0
240	20230728	153700	27137426900	98900	98900	98900	98900	0
241	20230728	153600	27137426900	98900	98900	98900	98900	0
242	20230728	153500	27137426900	98900	98900	98900	98900	3631
243	20230728	153400	27137426900	98900	98900	98900	98900	0
244	20230728	153300	27137426900	98900	98900	98900	98900	0
245	20230728	153200	27137426900	98900	98900	98900	98900	0
246	20230728	153100	27137426900	98900	98900	98900	98900	0
247	20230728	153000	27137426900	98900	98900	98900	98900	3631
248	20230728	152900	26778321000	98900	98900	98900	98900	0
249	20230728	152800	26778321000	98900	98900	98900	98900	0
250	20230728	152700	26778321000	98900	98900	98900	98900	0
251	20230728	152600	26778321000	98900	98900	98900	98900	0
252	20230728	152500	26778321000	98900	98900	98900	98900	0
253	20230728	152400	26778321000	98900	98900	98900	98900	0
254	20230728	152300	26778321000	98900	98900	98900	98900	0
255	20230728	152200	26778321000	98900	98900	98900	98900	0
256	20230728	152100	26778321000	98900	98900	98900	98900	0
257	20230728	152000	26778321000	98900	98900	98900	98900	0
258	20230728	151900	26778321000	98900	98800	98900	98600	577
259	20230728	151800	26721299200	98800	98900	98900	98500	2618
260	20230728	151700	26463120300	98900	99000	99000	98800	364
261	20230728	151600	26427110800	98900	99000	99000	98900	149
262	20230728	151500	26412369500	99000	98900	99000	98900	223
263	20230728	151400	26390311700	98900	98900	99000	98900	225
264	20230728	151300	26368051800	98900	98700	98900	98700	446
265	20230728	151200	26323996500	98700	98800	98800	98700	940
266	20230728	151100	26231213600	98800	98900	98900	98700	673
267	20230728	151000	26164699100	99000	99200	99200	99000	1279
268	20230728	150900	26038004000	99200	99200	99200	99100	401
269	20230728	150800	25998246300	99200	99200	99200	99100	168
270	20230728	150700	25981584800	99200	99200	99200	99100	647
271	20230728	150600	25917433000	99200	99200	99200	99100	201
272	20230728	150500	25897496300	99100	99200	99300	99100	1573
273	20230728	150400	25741440000	99100	99200	99200	99100	946
274	20230728	150300	25647686200	99100	99200	99200	99100	126
275	20230728	150200	25635188700	99200	98900	99200	98900	1828
276	20230728	150100	25454250600	98900	99000	99000	98900	164
277	20230728	150000	25438025400	99000	98900	99000	98800	437
278	20230728	145900	25394805800	98800	98900	98900	98800	188
279	20230728	145800	25376226900	98800	98900	98900	98800	187
280	20230728	145700	25357746600	98800	98800	98900	98800	309
281	20230728	145600	25327216900	98800	98800	98800	98700	153
282	20230728	145500	25312106900	98800	98600	98900	98600	161
283	20230728	145400	25296200700	98700	98800	98800	98600	847
284	20230728	145300	25212599200	98800	99000	99000	98800	400
285	20230728	145200	25173061900	98900	98700	99000	98600	1976
286	20230728	145100	24977877700	98600	98700	98800	98600	609
287	20230728	145000	24917767200	98700	98700	98800	98600	1313
288	20230728	144900	24788174000	98700	98700	98800	98600	596
289	20230728	144800	24729349200	98700	98700	98800	98600	783
290	20230728	144700	24652066900	98700	98700	98800	98600	323
291	20230728	144600	24620186500	98700	98600	98700	98600	120
292	20230728	144500	24608344300	98700	98600	98700	98500	313
293	20230728	144400	24577473200	98700	98800	98800	98600	683
294	20230728	144300	24510098800	98800	98900	98900	98800	350
295	20230728	144200	24475515800	98900	98900	99000	98800	230
296	20230728	144100	24452767900	98900	98800	98900	98800	91
297	20230728	144000	24443769800	98800	98700	98900	98700	231
298	20230728	143900	24420945600	98800	98700	98800	98700	699
299	20230728	143800	24351935400	98700	98700	98700	98600	123
300	20230728	143700	24339797100	98600	98600	98700	98600	81
301	20230728	143600	24331807900	98700	98600	98700	98500	156
302	20230728	143500	24316426400	98600	98600	98700	98500	591
303	20230728	143400	24258153100	98700	98600	98700	98600	89
304	20230728	143300	24249373800	98600	98400	98600	98400	401
305	20230728	143200	24209886500	98400	98400	98500	98400	443
306	20230728	143100	24166275800	98300	98500	98500	98300	831
307	20230728	143000	24084551500	98500	98800	98800	98500	739
308	20230728	142900	24011708700	98800	98700	98800	98700	236
309	20230728	142800	23988401700	98700	99000	99000	98600	1128
310	20230728	142700	23877012400	99000	99200	99200	98900	956
311	20230728	142600	23782310500	99200	99300	99300	99200	88
312	20230728	142500	23773576400	99300	99200	99300	99200	86
313	20230728	142400	23765040500	99200	99300	99400	99100	746
314	20230728	142300	23690990100	99400	99400	99400	99300	272
315	20230728	142200	23663955900	99400	99200	99400	99100	1473
316	20230728	142100	23517652400	99200	99100	99200	99100	124
317	20230728	142000	23505359600	99100	99300	99300	99100	172
318	20230728	141900	23488301200	99200	99300	99300	99200	371
319	20230728	141800	23451488600	99200	99200	99300	99100	484
320	20230728	141700	23403500800	99200	99200	99300	99200	108
321	20230728	141600	23392784100	99200	99100	99200	99100	394
322	20230728	141500	23353699800	99100	99100	99200	99100	213
323	20230728	141400	23332572700	99200	99200	99200	99100	185
324	20230728	141300	23314229600	99200	99100	99200	99100	317
325	20230728	141200	23282786100	99100	99000	99100	99000	339
326	20230728	141100	23249204300	99100	99200	99200	99100	558
327	20230728	141000	23193862100	99000	99000	99100	98900	1197
328	20230728	140900	23075345100	99000	98900	99000	98800	464
329	20230728	140800	23029461300	98900	98900	98900	98800	118
330	20230728	140700	23017798600	98900	98800	98900	98700	511
331	20230728	140600	22967318400	98700	98600	98800	98600	166
332	20230728	140500	22950938400	98700	98500	98700	98400	186
333	20230728	140400	22932606100	98400	98500	98500	98300	656
334	20230728	140300	22868072200	98500	98700	98700	98400	319
335	20230728	140200	22836637100	98600	98600	98700	98600	46
336	20230728	140100	22832100800	98700	98700	98700	98600	239
337	20230728	140000	22808521400	98700	98700	98700	98600	34
338	20230728	135900	22805165800	98600	98500	98600	98400	335
339	20230728	135800	22772175300	98500	98500	98600	98400	228
340	20230728	135700	22749715800	98600	98600	98600	98500	240
341	20230728	135600	22726070600	98500	98500	98600	98500	87
342	20230728	135500	22717499400	98500	98800	98800	98500	350
343	20230728	135400	22682999600	98700	98800	98800	98700	76
344	20230728	135300	22675493300	98700	98700	98800	98700	550
345	20230728	135200	22621180600	98700	98700	98800	98700	94
346	20230728	135100	22611901800	98700	98600	98700	98600	71
347	20230728	135000	22604896400	98600	98800	98900	98500	302
348	20230728	134900	22575102800	98900	98700	98900	98600	131
349	20230728	134800	22562170100	98600	98600	98700	98600	50
350	20230728	134700	22557236700	98600	98600	99000	98600	355
351	20230728	134600	22522146000	98900	98900	98900	98800	89
352	20230728	134500	22513344400	98300	99100	99200	98000	1877
353	20230728	134400	22327995600	99100	99000	99100	99000	181
354	20230728	134300	22310074600	99000	99000	99000	98900	121
355	20230728	134200	22298100300	99000	98800	99000	98800	311
356	20230728	134100	22267335600	98800	98800	98900	98800	77
357	20230728	134000	22259726200	98800	98800	98900	98700	158
358	20230728	133900	22244107800	98800	98700	98800	98700	113
359	20230728	133800	22232943700	98600	98700	98800	98600	232
360	20230728	133700	22210047800	98700	98700	98700	98600	120
361	20230728	133600	22198209400	98700	98700	98700	98600	67
362	20230728	133500	22191600500	98700	98600	98700	98600	84
363	20230728	133400	22183316000	98600	98600	98700	98500	255
364	20230728	133300	22158171600	98600	98500	98600	98500	163
365	20230728	133200	22142113700	98600	98600	98600	98600	35
366	20230728	133100	22138662700	98600	98400	98600	98400	619
367	20230728	133000	22077686500	98400	98200	98400	98100	347
368	20230728	132900	22043582700	98200	98100	98200	98100	43
369	20230728	132800	22039362100	98200	98200	98200	98200	193
370	20230728	132700	22020409500	98200	98300	98300	98100	137
371	20230728	132600	22006960700	98200	98300	98300	98200	48
372	20230728	132500	22002242400	98300	98200	98300	97900	299
373	20230728	132400	21972919900	98100	98000	98200	98000	453
374	20230728	132300	21928520500	97900	98000	98000	97900	84
375	20230728	132200	21920295100	98000	98000	98000	97900	40
376	20230728	132100	21916377600	97900	97900	98000	97600	391
377	20230728	132000	21878141300	98000	97700	98000	97600	440
378	20230728	131900	21835119700	97700	97800	97800	97600	360
379	20230728	131800	21799945500	97800	98000	98000	97800	268
380	20230728	131700	21773715200	98000	98000	98000	97900	227
381	20230728	131600	21751484000	98000	98000	98000	98000	14
382	20230728	131500	21750112000	98000	98100	98100	97700	3665
383	20230728	131400	21390983100	98200	98400	98400	98100	269
384	20230728	131300	21364564900	98400	98500	98500	98300	564
385	20230728	131200	21309079600	98500	98600	98600	98500	339
386	20230728	131100	21275685800	98600	98500	98600	98500	196
387	20230728	131000	21256379300	98600	98600	98600	98500	84
388	20230728	130900	21248101400	98600	98600	98600	98600	34
389	20230728	130800	21244749000	98600	98700	98700	98500	327
390	20230728	130700	21212510100	98700	98600	98700	98600	158
391	20230728	130600	21196931200	98600	98500	98600	98500	51
392	20230728	130500	21191906000	98500	98600	98600	98500	124
393	20230728	130400	21179681700	98500	98600	98700	98500	336
394	20230728	130300	21146557400	98600	98700	98700	98500	291
395	20230728	130200	21117852800	98600	98800	98800	98600	902
396	20230728	130100	21028826000	98800	98800	98900	98700	85
397	20230728	130000	21020428200	98800	98800	98800	98800	29
398	20230728	125900	21017563000	98800	98800	98900	98800	119
399	20230728	125800	21005803900	98800	98900	98900	98800	77
400	20230728	125700	20998191100	98800	98800	98800	98800	44
401	20230728	125600	20993843900	98700	98900	98900	98700	479
402	20230728	125500	20946519000	98900	98800	98900	98800	362
403	20230728	125400	20910753200	98800	98900	99000	98800	2308
404	20230728	125300	20682494400	99000	99100	99100	99000	70
405	20230728	125200	20675564100	98900	99100	99100	98900	120
406	20230728	125100	20663673800	99100	99100	99100	99100	306
407	20230728	125000	20633349200	99100	99000	99100	99000	60
408	20230728	124900	20627408200	99000	98900	99000	98900	96
409	20230728	124800	20617905200	99000	98900	99100	98900	15
410	20230728	124700	20616420800	99000	99000	99000	98900	122
411	20230728	124600	20604345600	98900	99100	99100	98900	403
412	20230728	124500	20564450900	99100	99100	99200	99000	137
413	20230728	124400	20550872500	99200	99200	99300	99100	328
414	20230728	124300	20518343100	99200	99200	99200	99200	334
415	20230728	124200	20485210300	99200	99100	99200	99100	146
416	20230728	124100	20470739200	99300	98900	99300	98800	2685
417	20230728	124000	20204707800	98900	98900	99000	98900	317
418	20230728	123900	20173355900	98900	98900	99000	98900	126
419	20230728	123800	20160894400	98900	98900	99000	98900	324
420	20230728	123700	20128833300	98900	98900	99000	98900	127
421	20230728	123600	20116264400	98900	98900	98900	98800	325
422	20230728	123500	20084125600	98800	98800	98800	98800	122
423	20230728	123400	20072072000	98800	98800	98800	98800	109
424	20230728	123300	20061302800	98800	98700	98800	98700	114
425	20230728	123200	20050042600	98700	98800	98800	98700	83
426	20230728	123100	20041850000	98800	98900	98900	98800	155
427	20230728	123000	20026535300	98800	98600	98800	98600	460
428	20230728	122900	19981138100	98600	98500	98600	98500	260
429	20230728	122800	19955510300	98600	98200	98600	98200	185
430	20230728	122700	19937317900	98400	98200	98400	98200	136
431	20230728	122600	19923961700	98200	98300	98300	98100	431
432	20230728	122500	19881643800	98200	98700	98700	98200	320
433	20230728	122400	19850129700	98700	98700	98700	98700	32
434	20230728	122300	19846971300	98700	98800	98800	98200	957
435	20230728	122200	19752754300	98800	98900	99000	98700	513
436	20230728	122100	19702076100	99000	98900	99000	98900	121
437	20230728	122000	19690108800	98900	99000	99000	98900	8
438	20230728	121900	19689317500	99100	99000	99100	98900	170
439	20230728	121800	19672483200	99000	99000	99100	99000	293
440	20230728	121700	19643466600	99000	98900	99000	98800	91
441	20230728	121600	19634465000	98900	98900	98900	98800	84
442	20230728	121500	19626160800	98900	98800	98900	98800	279
443	20230728	121400	19598586700	98900	98900	98900	98900	5
444	20230728	121300	19598092200	98900	98900	98900	98800	45
445	20230728	121200	19593642000	98900	98900	98900	98800	349
446	20230728	121100	19559149100	98900	99000	99000	98900	245
447	20230728	121000	19534906700	99000	99000	99100	98900	427
448	20230728	120900	19492644900	99000	98800	99000	98800	299
449	20230728	120800	19463075300	98900	98900	98900	98800	319
450	20230728	120700	19431538800	98900	98800	98900	98800	132
451	20230728	120600	19418485000	98900	98700	98900	98600	118
452	20230728	120500	19406828700	98700	98900	98900	98700	126
453	20230728	120400	19394381500	98800	98800	98900	98800	146
454	20230728	120300	19379956400	98800	98700	98800	98600	64
455	20230728	120200	19373645000	98600	98800	98800	98600	586
456	20230728	120100	19315810500	98800	98800	98800	98700	419
457	20230728	120000	19274417200	98800	98800	98800	98800	80
458	20230728	115900	19266513200	98700	98800	98800	98700	326
459	20230728	115800	19234331900	98800	98800	98800	98700	205
460	20230728	115700	19214081500	98700	98800	98800	98700	6
461	20230728	115600	19213488900	98700	98800	98800	98700	115
462	20230728	115500	19202136800	98800	98200	98800	98200	4399
463	20230728	115400	18768560600	98300	98300	98400	98200	500
464	20230728	115300	18719401300	98300	98500	98500	98300	51
465	20230728	115200	18714382700	98400	98500	98500	98400	143
466	20230728	115100	18700304700	98400	98400	98500	98400	83
467	20230728	115000	18692136700	98500	98400	98500	98400	192
468	20230728	114900	18673240300	98400	98300	98500	98300	172
469	20230728	114800	18656315800	98300	98400	98500	98300	196
470	20230728	114700	18637029900	98400	98500	98500	98400	59
471	20230728	114600	18631221100	98500	98600	98600	98400	151
472	20230728	114500	18616347900	98500	98600	98600	98500	669
473	20230728	114400	18550403900	98600	98500	98600	98500	854
474	20230728	114300	18466213100	98400	98600	98600	98400	255
475	20230728	114200	18441090600	98600	98600	98600	98500	109
476	20230728	114100	18430345500	98500	98500	98600	98400	518
477	20230728	114000	18379341000	98500	98500	98500	98400	253
478	20230728	113900	18354436700	98500	98400	98500	98400	55
479	20230728	113800	18349021100	98400	98400	98400	98400	140
480	20230728	113700	18335245100	98400	98300	98500	98300	130
481	20230728	113600	18322448500	98300	98300	98400	98200	1349
482	20230728	113500	18189787500	98300	98300	98400	98200	345
483	20230728	113400	18155863200	98400	98300	98400	98300	171
484	20230728	113300	18139052700	98200	98200	98300	98200	256
485	20230728	113200	18113913300	98300	98100	98500	98100	65
486	20230728	113100	18107528000	98100	98500	98600	98100	353
487	20230728	113000	18072859100	98500	98600	98600	98300	140
488	20230728	112900	18059069000	98600	98500	98600	98300	262
489	20230728	112800	18033262600	98300	98500	98500	98300	193
490	20230728	112700	18014260500	98600	98200	98600	98200	386
491	20230728	112600	17976333900	98200	98100	98200	98100	227
492	20230728	112500	17954064100	98100	98100	98200	98100	498
493	20230728	112400	17905209300	98200	98300	98400	98200	365
494	20230728	112300	17869359500	98400	98300	98400	98300	22
495	20230728	112200	17867196700	98400	98300	98700	98300	446
496	20230728	112100	17823327400	98300	98800	98800	98300	488
497	20230728	112000	17775256200	98700	98800	98800	98700	316
498	20230728	111900	17744066400	98800	98500	98800	98500	100
499	20230728	111800	17734196800	98500	98400	98800	98400	1049
500	20230728	111700	17630834700	98400	98500	98500	98400	253
501	20230728	111600	17605936200	98500	98500	98500	98400	26
502	20230728	111500	17603377300	98400	98400	98500	98400	17
503	20230728	111400	17601704200	98400	98400	98400	98400	384
504	20230728	111300	17563918600	98300	98300	98300	98300	52
505	20230728	111200	17558807000	98300	98400	98500	98300	113
506	20230728	111100	17547687700	98300	98600	98600	98300	197
507	20230728	111000	17528288500	98400	98400	98600	98300	322
508	20230728	110900	17496598700	98200	98200	98200	98100	339
509	20230728	110800	17463309900	98300	98600	98600	98300	1882
510	20230728	110700	17277968600	98600	98600	98700	98600	324
511	20230728	110600	17246021400	98600	98500	98600	98500	152
512	20230728	110500	17231047300	98600	98600	98600	98500	179
513	20230728	110400	17213406200	98600	98800	98800	98600	1182
514	20230728	110300	17096762600	98900	99000	99000	98800	1057
515	20230728	110200	16992232400	99000	99000	99100	99000	347
516	20230728	110100	16957859100	99100	99000	99100	98900	454
517	20230728	110000	16912918400	99100	99000	99100	99000	97
518	20230728	105900	16903306500	99100	99100	99100	99000	133
519	20230728	105800	16890129200	99100	99000	99200	98800	2241
520	20230728	105700	16668235100	99000	98900	99000	98800	152
521	20230728	105600	16653200100	98800	98800	99000	98800	355
522	20230728	105500	16618099400	98800	98900	99100	98800	623
523	20230728	105400	16556437000	99000	98900	99000	98800	55
524	20230728	105300	16550997300	98800	98900	98900	98700	602
525	20230728	105200	16491514900	99000	99000	99100	98800	985
526	20230728	105100	16394014000	99000	98800	99000	98800	410
527	20230728	105000	16353476000	98800	99000	99000	98800	248
528	20230728	104900	16328948200	99100	99100	99100	99000	283
529	20230728	104800	16300926700	99100	98900	99100	98600	1123
530	20230728	104700	16189981100	98900	98600	98900	98400	1109
531	20230728	104600	16080622600	98600	98600	98600	98500	512
532	20230728	104500	16030146200	98600	99000	99100	98500	968
533	20230728	104400	15934664000	99000	99000	99000	98900	1101
534	20230728	104300	15825674600	98900	98400	98900	98400	6838
535	20230728	104200	15150236100	98600	98200	98600	98200	1018
536	20230728	104100	15050050800	98200	98400	98400	98200	1326
537	20230728	104000	14919734300	98500	98500	98500	98400	259
538	20230728	103900	14894236700	98500	98400	98500	98400	90
539	20230728	103800	14885379500	98400	98400	98400	98300	95
540	20230728	103700	14876034500	98400	98400	98400	98400	291
541	20230728	103600	14847400100	98400	98400	98500	98300	249
542	20230728	103500	14822900300	98400	98500	98500	98300	260
543	20230728	103400	14797307400	98500	98400	98500	98400	462
544	20230728	103300	14751835700	98500	98400	98500	98300	417
545	20230728	103200	14710801800	98300	98200	98300	98200	777
546	20230728	103100	14634477300	98200	98300	98300	98200	76
547	20230728	103000	14627013200	98300	98100	98300	98100	1142
548	20230728	102900	14514872400	98000	98100	98100	97800	637
549	20230728	102800	14452450300	98200	98200	98200	98000	283
550	20230728	102700	14424689400	98200	98100	98300	98100	381
551	20230728	102600	14387271900	98000	98000	98200	98000	592
552	20230728	102500	14329205300	97900	98200	98200	97900	180
553	20230728	102400	14311552500	98100	97800	98200	97800	2046
554	20230728	102300	14111026300	97800	97800	97900	97800	384
555	20230728	102200	14073447700	97900	98000	98000	97800	271
556	20230728	102100	14046911200	98000	97500	98000	97500	136
557	20230728	102000	14033597000	97700	97400	97800	97400	645
558	20230728	101900	13970621600	97400	97500	97500	97300	280
559	20230728	101800	13943335000	97600	97300	97600	97300	184
560	20230728	101700	13925408000	97300	97200	97300	97000	655
561	20230728	101600	13861809800	97200	96900	97200	96900	917
562	20230728	101500	13772818000	96900	97000	97000	96700	1444
563	20230728	101400	13633009900	97100	97400	97400	97100	189
564	20230728	101300	13614635500	97300	97000	97400	97000	798
565	20230728	101200	13537023000	97000	97000	97400	97000	474
566	20230728	101100	13490984700	97100	96900	97100	96800	804
567	20230728	101000	13413096900	96900	96900	97100	96900	436
568	20230728	100900	13370834300	96900	97100	97200	96900	1838
569	20230728	100800	13192519000	97200	97400	97400	97100	288
570	20230728	100700	13164494300	97600	97400	97600	97200	912
571	20230728	100600	13075784400	97500	97400	97500	97300	239
572	20230728	100500	13052493400	97400	97700	97800	97400	689
573	20230728	100400	12985214000	97800	97400	97800	97300	339
574	20230728	100300	12952150900	97400	97200	97700	97200	460
575	20230728	100200	12907353500	97100	97100	97400	97000	1109
576	20230728	100100	12799662900	97300	97500	97500	97000	3899
577	20230728	100000	12420771100	97500	97700	97800	97500	380
578	20230728	095900	12383662600	97700	98000	98000	97700	615
579	20230728	095800	12323479300	97900	98300	98300	97800	428
580	20230728	095700	12281515200	98300	97900	98300	97800	295
581	20230728	095600	12252609800	97800	97500	97900	97500	303
582	20230728	095500	12223022900	97500	97600	97700	97400	1856
583	20230728	095400	12041957100	97600	97700	97700	97500	801
584	20230728	095300	11963768300	97800	98000	98000	97600	563
585	20230728	095200	11908685700	98000	98500	98700	97900	1129
586	20230728	095100	11797838900	98600	98700	98800	98400	2590
587	20230728	095000	11542460200	98700	98400	98700	98400	1253
588	20230728	094900	11418945000	98400	98300	98500	98300	449
589	20230728	094800	11374764800	98300	98200	98400	98100	1932
590	20230728	094700	11184903500	98200	98200	98300	98200	501
591	20230728	094600	11135695500	98200	98000	98200	98000	1020
592	20230728	094500	11035636700	98000	98000	98100	97900	514
593	20230728	094400	10985269300	98100	98000	98100	98000	103
594	20230728	094300	10975172400	98000	98200	98200	97900	407
595	20230728	094200	10935275800	98200	97800	98200	97800	337
596	20230728	094100	10902242200	97800	97700	98300	97600	887
597	20230728	094000	10815448500	97600	97800	97800	97600	1455
598	20230728	093900	10673290900	97800	97900	97900	97600	368
599	20230728	093800	10637318200	97900	97600	97900	97400	1552
600	20230728	093700	10485945600	97600	97600	97900	97500	974
601	20230728	093600	10390789200	97700	98000	98000	97500	2364
602	20230728	093500	10159703000	98100	98400	98400	98100	1413
603	20230728	093400	10020981400	98400	98600	98700	98200	1347
604	20230728	093300	9888319300	98600	98500	98800	98500	1683
605	20230728	093200	9722336800	98500	98300	98600	98300	1523
606	20230728	093100	9572406300	98300	98100	98500	98100	6734
607	20230728	093000	8910940000	98100	97900	98100	97900	1705
608	20230728	092900	8743889300	97900	97800	98000	97800	1632
609	20230728	092800	8584134200	98000	97600	98100	97600	2951
610	20230728	092700	8295406800	97600	98000	98000	97600	2478
611	20230728	092600	8053043700	98100	97900	98100	97800	931
612	20230728	092500	7961841000	97900	97900	98000	97900	925
613	20230728	092400	7871244500	97900	97500	98000	97500	849
614	20230728	092300	7788163900	97500	97500	97800	97200	1737
615	20230728	092200	7618736900	97400	97100	97500	97000	1096
616	20230728	092100	7512229800	97100	97400	97400	97100	2269
617	20230728	092000	7291609700	97500	97800	97900	97400	1701
618	20230728	091900	7125550800	97700	98100	98200	97700	1651
619	20230728	091800	6963930900	98100	97800	98200	97600	993
620	20230728	091700	6866557100	97600	97700	98000	97600	3459
621	20230728	091600	6528518600	97800	98000	98300	97700	2083
622	20230728	091500	6324475700	98000	98400	98500	97800	4263
623	20230728	091400	5905699000	98500	97600	98500	97600	5906
624	20230728	091300	5327248700	97600	96500	97600	96400	3231
625	20230728	091200	5013951900	96500	96000	96500	96000	2101
626	20230728	091100	4811728000	96000	96100	96200	95600	2132
627	20230728	091000	4607030700	96100	95500	96100	95500	1583
628	20230728	090900	4455434300	95500	95300	95700	95000	4301
629	20230728	090800	4045392000	95000	95500	95800	95000	4844
630	20230728	090700	3583646600	95500	96300	96300	95300	3156
631	20230728	090600	3281240000	96300	96700	96700	96300	3303
632	20230728	090500	2962729600	96700	96500	97100	96500	6151
633	20230728	090400	2367664000	96400	96100	96600	96000	1994
634	20230728	090300	2175655600	96100	96500	96500	95800	3041
635	20230728	090200	1883065800	96500	95800	96500	95700	2329
636	20230728	090100	1659183700	95800	95000	95800	94200	6409
637	20230728	090000	1049573400	95000	95100	95400	94800	10936