KissMeData/280360/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203600	881717200	97300	97300	97300	97300	491
3	20230710	203500	881717200	97300	97300	97300	97300	0
4	20230710	203400	881717200	97300	97300	97300	97300	0
5	20230710	203300	881717200	97300	97300	97300	97300	0
6	20230710	203200	881717200	97300	97300	97300	97300	0
7	20230710	203100	881717200	97300	97300	97300	97300	0
8	20230710	203000	881717200	97300	97300	97300	97300	0
9	20230710	202900	881717200	97300	97300	97300	97300	0
10	20230710	202800	881717200	97300	97300	97300	97300	0
11	20230710	202700	881717200	97300	97300	97300	97300	0
12	20230710	202600	881717200	97300	97300	97300	97300	0
13	20230710	202500	881717200	97300	97300	97300	97300	0
14	20230710	202400	881717200	97300	97300	97300	97300	0
15	20230710	202300	881717200	97300	97300	97300	97300	0
16	20230710	202200	881717200	97300	97300	97300	97300	0
17	20230710	202100	881717200	97300	97300	97300	97300	0
18	20230710	202000	881717200	97300	97300	97300	97300	0
19	20230710	201900	881717200	97300	97300	97300	97300	0
20	20230710	201800	881717200	97300	97300	97300	97300	0
21	20230710	201700	881717200	97300	97300	97300	97300	0
22	20230710	201600	881717200	97300	97300	97300	97300	0
23	20230710	201500	881717200	97300	97300	97300	97300	0
24	20230710	201400	881717200	97300	97300	97300	97300	0
25	20230710	201300	881717200	97300	97300	97300	97300	0
26	20230710	201200	881717200	97300	97300	97300	97300	0
27	20230710	201100	881717200	97300	97300	97300	97300	0
28	20230710	201000	881717200	97300	97300	97300	97300	0
29	20230710	200900	881717200	97300	97300	97300	97300	0
30	20230710	200800	881717200	97300	97300	97300	97300	0
31	20230710	200700	881717200	97300	97300	97300	97300	0
32	20230710	200600	881717200	97300	97300	97300	97300	491
33	20230710	200500	881717200	97300	97300	97300	97300	0
34	20230710	200400	881717200	97300	97300	97300	97300	0
35	20230710	200300	881717200	97300	97300	97300	97300	0
36	20230710	200200	881717200	97300	97300	97300	97300	0
37	20230710	200100	881717200	97300	97300	97300	97300	0
38	20230710	200000	881717200	97300	97300	97300	97300	0
39	20230710	195900	881717200	97300	97300	97300	97300	0
40	20230710	195800	881717200	97300	97300	97300	97300	0
41	20230710	195700	881717200	97300	97300	97300	97300	0
42	20230710	195600	881717200	97300	97300	97300	97300	0
43	20230710	195500	881717200	97300	97300	97300	97300	0
44	20230710	195400	881717200	97300	97300	97300	97300	0
45	20230710	195300	881717200	97300	97300	97300	97300	0
46	20230710	195200	881717200	97300	97300	97300	97300	0
47	20230710	195100	881717200	97300	97300	97300	97300	0
48	20230710	195000	881717200	97300	97300	97300	97300	0
49	20230710	194900	881717200	97300	97300	97300	97300	0
50	20230710	194800	881717200	97300	97300	97300	97300	0
51	20230710	194700	881717200	97300	97300	97300	97300	0
52	20230710	194600	881717200	97300	97300	97300	97300	0
53	20230710	194500	881717200	97300	97300	97300	97300	0
54	20230710	194400	881717200	97300	97300	97300	97300	0
55	20230710	194300	881717200	97300	97300	97300	97300	0
56	20230710	194200	881717200	97300	97300	97300	97300	0
57	20230710	194100	881717200	97300	97300	97300	97300	0
58	20230710	194000	881717200	97300	97300	97300	97300	0
59	20230710	193900	881717200	97300	97300	97300	97300	0
60	20230710	193800	881717200	97300	97300	97300	97300	0
61	20230710	193700	881717200	97300	97300	97300	97300	0
62	20230710	193600	881717200	97300	97300	97300	97300	491
63	20230710	193500	881717200	97300	97300	97300	97300	0
64	20230710	193400	881717200	97300	97300	97300	97300	0
65	20230710	193300	881717200	97300	97300	97300	97300	0
66	20230710	193200	881717200	97300	97300	97300	97300	0
67	20230710	193100	881717200	97300	97300	97300	97300	0
68	20230710	193000	881717200	97300	97300	97300	97300	0
69	20230710	192900	881717200	97300	97300	97300	97300	0
70	20230710	192800	881717200	97300	97300	97300	97300	0
71	20230710	192700	881717200	97300	97300	97300	97300	0
72	20230710	192600	881717200	97300	97300	97300	97300	0
73	20230710	192500	881717200	97300	97300	97300	97300	0
74	20230710	192400	881717200	97300	97300	97300	97300	0
75	20230710	192300	881717200	97300	97300	97300	97300	0
76	20230710	192200	881717200	97300	97300	97300	97300	0
77	20230710	192100	881717200	97300	97300	97300	97300	0
78	20230710	192000	881717200	97300	97300	97300	97300	0
79	20230710	191900	881717200	97300	97300	97300	97300	0
80	20230710	191800	881717200	97300	97300	97300	97300	0
81	20230710	191700	881717200	97300	97300	97300	97300	0
82	20230710	191600	881717200	97300	97300	97300	97300	0
83	20230710	191500	881717200	97300	97300	97300	97300	0
84	20230710	191400	881717200	97300	97300	97300	97300	0
85	20230710	191300	881717200	97300	97300	97300	97300	0
86	20230710	191200	881717200	97300	97300	97300	97300	0
87	20230710	191100	881717200	97300	97300	97300	97300	0
88	20230710	191000	881717200	97300	97300	97300	97300	0
89	20230710	190900	881717200	97300	97300	97300	97300	0
90	20230710	190800	881717200	97300	97300	97300	97300	0
91	20230710	190700	881717200	97300	97300	97300	97300	0
92	20230710	190600	881717200	97300	97300	97300	97300	491
93	20230710	190500	881717200	97300	97300	97300	97300	0
94	20230710	190400	881717200	97300	97300	97300	97300	0
95	20230710	190300	881717200	97300	97300	97300	97300	0
96	20230710	190200	881717200	97300	97300	97300	97300	0
97	20230710	190100	881717200	97300	97300	97300	97300	0
98	20230710	190000	881717200	97300	97300	97300	97300	0
99	20230710	185900	881717200	97300	97300	97300	97300	0
100	20230710	185800	881717200	97300	97300	97300	97300	0
101	20230710	185700	881717200	97300	97300	97300	97300	0
102	20230710	185600	881717200	97300	97300	97300	97300	0
103	20230710	185500	881717200	97300	97300	97300	97300	0
104	20230710	185400	881717200	97300	97300	97300	97300	0
105	20230710	185300	881717200	97300	97300	97300	97300	0
106	20230710	185200	881717200	97300	97300	97300	97300	0
107	20230710	185100	881717200	97300	97300	97300	97300	0
108	20230710	185000	881717200	97300	97300	97300	97300	0
109	20230710	184900	881717200	97300	97300	97300	97300	0
110	20230710	184800	881717200	97300	97300	97300	97300	0
111	20230710	184700	881717200	97300	97300	97300	97300	0
112	20230710	184600	881717200	97300	97300	97300	97300	0
113	20230710	184500	881717200	97300	97300	97300	97300	0
114	20230710	184400	881717200	97300	97300	97300	97300	0
115	20230710	184300	881717200	97300	97300	97300	97300	0
116	20230710	184200	881717200	97300	97300	97300	97300	0
117	20230710	184100	881717200	97300	97300	97300	97300	0
118	20230710	184000	881717200	97300	97300	97300	97300	0
119	20230710	183900	881717200	97300	97300	97300	97300	0
120	20230710	183800	881717200	97300	97300	97300	97300	0
121	20230710	183700	881717200	97300	97300	97300	97300	0
122	20230710	183600	881717200	97300	97300	97300	97300	491
123	20230710	183500	881717200	97300	97300	97300	97300	0
124	20230710	183400	881717200	97300	97300	97300	97300	0
125	20230710	183300	881717200	97300	97300	97300	97300	0
126	20230710	183200	881717200	97300	97300	97300	97300	0
127	20230710	183100	881717200	97300	97300	97300	97300	0
128	20230710	183000	881717200	97300	97300	97300	97300	0
129	20230710	182900	881717200	97300	97300	97300	97300	0
130	20230710	182800	881717200	97300	97300	97300	97300	0
131	20230710	182700	881717200	97300	97300	97300	97300	0
132	20230710	182600	881717200	97300	97300	97300	97300	0
133	20230710	182500	881717200	97300	97300	97300	97300	0
134	20230710	182400	881717200	97300	97300	97300	97300	0
135	20230710	182300	881717200	97300	97300	97300	97300	0
136	20230710	182200	881717200	97300	97300	97300	97300	0
137	20230710	182100	881717200	97300	97300	97300	97300	0
138	20230710	182000	881717200	97300	97300	97300	97300	0
139	20230710	181900	881717200	97300	97300	97300	97300	0
140	20230710	181800	881717200	97300	97300	97300	97300	0
141	20230710	181700	881717200	97300	97300	97300	97300	0
142	20230710	181600	881717200	97300	97300	97300	97300	0
143	20230710	181500	881717200	97300	97300	97300	97300	0
144	20230710	181400	881717200	97300	97300	97300	97300	0
145	20230710	181300	881717200	97300	97300	97300	97300	0
146	20230710	181200	881717200	97300	97300	97300	97300	0
147	20230710	181100	881717200	97300	97300	97300	97300	0
148	20230710	181000	881717200	97300	97300	97300	97300	0
149	20230710	180900	881717200	97300	97300	97300	97300	0
150	20230710	180800	881717200	97300	97300	97300	97300	0
151	20230710	180700	881717200	97300	97300	97300	97300	0
152	20230710	180600	881717200	97300	97300	97300	97300	491
153	20230710	180500	881717200	97300	97300	97300	97300	0
154	20230710	180400	881717200	97300	97300	97300	97300	0
155	20230710	180300	881717200	97300	97300	97300	97300	0
156	20230710	180200	881717200	97300	97300	97300	97300	0
157	20230710	180100	881717200	97300	97300	97300	97300	0
158	20230710	180000	881717200	97300	97300	97300	97300	0
159	20230710	175900	881717200	97300	97300	97300	97300	0
160	20230710	175800	881717200	97300	97300	97300	97300	0
161	20230710	175700	881717200	97300	97300	97300	97300	0
162	20230710	175600	881717200	97300	97300	97300	97300	0
163	20230710	175500	881717200	97300	97300	97300	97300	0
164	20230710	175400	881717200	97300	97300	97300	97300	0
165	20230710	175300	881717200	97300	97300	97300	97300	0
166	20230710	175200	881717200	97300	97300	97300	97300	0
167	20230710	175100	881717200	97300	97300	97300	97300	0
168	20230710	175000	881717200	97300	97300	97300	97300	0
169	20230710	174900	881717200	97300	97300	97300	97300	0
170	20230710	174800	881717200	97300	97300	97300	97300	0
171	20230710	174700	881717200	97300	97300	97300	97300	0
172	20230710	174600	881717200	97300	97300	97300	97300	0
173	20230710	174500	881717200	97300	97300	97300	97300	0
174	20230710	174400	881717200	97300	97300	97300	97300	0
175	20230710	174300	881717200	97300	97300	97300	97300	0
176	20230710	174200	881717200	97300	97300	97300	97300	0
177	20230710	174100	881717200	97300	97300	97300	97300	0
178	20230710	174000	881717200	97300	97300	97300	97300	0
179	20230710	173900	881717200	97300	97300	97300	97300	0
180	20230710	173800	881717200	97300	97300	97300	97300	0
181	20230710	173700	881717200	97300	97300	97300	97300	0
182	20230710	173600	881717200	97300	97300	97300	97300	491
183	20230710	173500	881717200	97300	97300	97300	97300	0
184	20230710	173400	881717200	97300	97300	97300	97300	0
185	20230710	173300	881717200	97300	97300	97300	97300	0
186	20230710	173200	881717200	97300	97300	97300	97300	0
187	20230710	173100	881717200	97300	97300	97300	97300	0
188	20230710	173000	881717200	97300	97300	97300	97300	0
189	20230710	172900	881717200	97300	97300	97300	97300	0
190	20230710	172800	881717200	97300	97300	97300	97300	0
191	20230710	172700	881717200	97300	97300	97300	97300	0
192	20230710	172600	881717200	97300	97300	97300	97300	0
193	20230710	172500	881717200	97300	97300	97300	97300	0
194	20230710	172400	881717200	97300	97300	97300	97300	0
195	20230710	172300	881717200	97300	97300	97300	97300	0
196	20230710	172200	881717200	97300	97300	97300	97300	0
197	20230710	172100	881717200	97300	97300	97300	97300	0
198	20230710	172000	881717200	97300	97300	97300	97300	0
199	20230710	171900	881717200	97300	97300	97300	97300	0
200	20230710	171800	881717200	97300	97300	97300	97300	0
201	20230710	171700	881717200	97300	97300	97300	97300	0
202	20230710	171600	881717200	97300	97300	97300	97300	0
203	20230710	171500	881717200	97300	97300	97300	97300	0
204	20230710	171400	881717200	97300	97300	97300	97300	0
205	20230710	171300	881717200	97300	97300	97300	97300	0
206	20230710	171200	881717200	97300	97300	97300	97300	0
207	20230710	171100	881717200	97300	97300	97300	97300	0
208	20230710	171000	881717200	97300	97300	97300	97300	0
209	20230710	170900	881717200	97300	97300	97300	97300	0
210	20230710	170800	881717200	97300	97300	97300	97300	0
211	20230710	170700	881717200	97300	97300	97300	97300	0
212	20230710	170600	881717200	97300	97300	97300	97300	491
213	20230710	170500	881717200	97300	97300	97300	97300	0
214	20230710	170400	881717200	97300	97300	97300	97300	0
215	20230710	170300	881717200	97300	97300	97300	97300	0
216	20230710	170200	881717200	97300	97300	97300	97300	0
217	20230710	170100	881717200	97300	97300	97300	97300	0
218	20230710	170000	881717200	97300	97300	97300	97300	0
219	20230710	165900	881717200	97300	97300	97300	97300	0
220	20230710	165800	881717200	97300	97300	97300	97300	0
221	20230710	165700	881717200	97300	97300	97300	97300	0
222	20230710	165600	881717200	97300	97300	97300	97300	0
223	20230710	165500	881717200	97300	97300	97300	97300	0
224	20230710	165400	881717200	97300	97300	97300	97300	0
225	20230710	165300	881717200	97300	97300	97300	97300	0
226	20230710	165200	881717200	97300	97300	97300	97300	0
227	20230710	165100	881717200	97300	97300	97300	97300	0
228	20230710	165000	881717200	97300	97300	97300	97300	0
229	20230710	164900	881717200	97300	97300	97300	97300	0
230	20230710	164800	881717200	97300	97300	97300	97300	0
231	20230710	164700	881717200	97300	97300	97300	97300	0
232	20230710	164600	881717200	97300	97300	97300	97300	0
233	20230710	164500	881717200	97300	97300	97300	97300	0
234	20230710	164400	881717200	97300	97300	97300	97300	0
235	20230710	164300	881717200	97300	97300	97300	97300	0
236	20230710	164200	881717200	97300	97300	97300	97300	0
237	20230710	164100	881717200	97300	97300	97300	97300	0
238	20230710	164000	881717200	97300	97300	97300	97300	0
239	20230710	163900	881717200	97300	97300	97300	97300	0
240	20230710	163800	881717200	97300	97300	97300	97300	0
241	20230710	163700	881717200	97300	97300	97300	97300	0
242	20230710	163600	881717200	97300	97300	97300	97300	491
243	20230710	163500	881717200	97300	97300	97300	97300	0
244	20230710	163400	881717200	97300	97300	97300	97300	0
245	20230710	163300	881717200	97300	97300	97300	97300	0
246	20230710	163200	881717200	97300	97300	97300	97300	0
247	20230710	163100	881717200	97300	97300	97300	97300	0
248	20230710	163000	881717200	97300	97300	97300	97300	0
249	20230710	162900	881717200	97300	97300	97300	97300	0
250	20230710	162800	881717200	97300	97300	97300	97300	0
251	20230710	162700	881717200	97300	97300	97300	97300	0
252	20230710	162600	881717200	97300	97300	97300	97300	0
253	20230710	162500	881717200	97300	97300	97300	97300	0
254	20230710	162400	881717200	97300	97300	97300	97300	0
255	20230710	162300	881717200	97300	97300	97300	97300	0
256	20230710	162200	881717200	97300	97300	97300	97300	0
257	20230710	162100	881717200	97300	97300	97300	97300	0
258	20230710	162000	881717200	97300	97300	97300	97300	0
259	20230710	161900	881717200	97300	97300	97300	97300	0
260	20230710	161800	881717200	97300	97300	97300	97300	0
261	20230710	161700	881717200	97300	97300	97300	97300	0
262	20230710	161600	881717200	97300	97300	97300	97300	0
263	20230710	161500	881717200	97300	97300	97300	97300	0
264	20230710	161400	881717200	97300	97300	97300	97300	0
265	20230710	161300	881717200	97300	97300	97300	97300	0
266	20230710	161200	881717200	97300	97300	97300	97300	0
267	20230710	161100	881717200	97300	97300	97300	97300	0
268	20230710	161000	881717200	97300	97300	97300	97300	0
269	20230710	160900	881717200	97300	97300	97300	97300	0
270	20230710	160800	881717200	97300	97300	97300	97300	0
271	20230710	160700	881717200	97300	97300	97300	97300	0
272	20230710	160600	881717200	97300	97300	97300	97300	491
273	20230710	160500	881717200	97300	97300	97300	97300	0
274	20230710	160400	881717200	97300	97300	97300	97300	0
275	20230710	160300	881717200	97300	97300	97300	97300	0
276	20230710	160200	881717200	97300	97300	97300	97300	0
277	20230710	160100	881717200	97300	97300	97300	97300	0
278	20230710	160000	881717200	97300	97300	97300	97300	0
279	20230710	155900	881717200	97300	97300	97300	97300	0
280	20230710	155800	881717200	97300	97300	97300	97300	0
281	20230710	155700	881717200	97300	97300	97300	97300	0
282	20230710	155600	881717200	97300	97300	97300	97300	0
283	20230710	155500	881717200	97300	97300	97300	97300	0
284	20230710	155400	881717200	97300	97300	97300	97300	0
285	20230710	155300	881717200	97300	97300	97300	97300	0
286	20230710	155200	881717200	97300	97300	97300	97300	0
287	20230710	155100	881717200	97300	97300	97300	97300	0
288	20230710	155000	881717200	97300	97300	97300	97300	0
289	20230710	154900	881717200	97300	97300	97300	97300	0
290	20230710	154800	881717200	97300	97300	97300	97300	0
291	20230710	154700	881717200	97300	97300	97300	97300	0
292	20230710	154600	881717200	97300	97300	97300	97300	0
293	20230710	154500	881717200	97300	97300	97300	97300	0
294	20230710	154400	881717200	97300	97300	97300	97300	0
295	20230710	154300	881717200	97300	97300	97300	97300	0
296	20230710	154200	881717200	97300	97300	97300	97300	0
297	20230710	154100	881717200	97300	97300	97300	97300	0
298	20230710	154000	881717200	97300	97300	97300	97300	0
299	20230710	153900	881717200	97300	97300	97300	97300	0
300	20230710	153800	881717200	97300	97300	97300	97300	0
301	20230710	153700	881717200	97300	97300	97300	97300	0
302	20230710	153600	881717200	97300	97300	97300	97300	491
303	20230710	153500	881717200	97300	97300	97300	97300	0
304	20230710	153400	881717200	97300	97300	97300	97300	0
305	20230710	153300	881717200	97300	97300	97300	97300	0
306	20230710	153200	881717200	97300	97300	97300	97300	0
307	20230710	153100	881717200	97300	97300	97300	97300	0
308	20230710	153000	881717200	97300	97300	97300	97300	491
309	20230710	152900	833942900	97800	97800	97800	97800	0
310	20230710	152800	833942900	97800	97800	97800	97800	0
311	20230710	152700	833942900	97800	97800	97800	97800	0
312	20230710	152600	833942900	97800	97800	97800	97800	0
313	20230710	152500	833942900	97800	97800	97800	97800	0
314	20230710	152400	833942900	97800	97800	97800	97800	0
315	20230710	152300	833942900	97800	97800	97800	97800	0
316	20230710	152200	833942900	97800	97800	97800	97800	0
317	20230710	152100	833942900	97800	97800	97800	97800	0
318	20230710	152000	833942900	97800	97800	97800	97800	0
319	20230710	151900	833942900	97800	97800	97800	97700	41
320	20230710	151800	829933700	97800	97800	97800	97800	1
321	20230710	151700	829835900	97800	97800	97800	97800	26
322	20230710	151600	827293100	97800	97800	97800	97800	5
323	20230710	151500	826804100	97600	97700	97800	97600	10
324	20230710	151400	825827300	97600	97900	97900	97600	19
325	20230710	151300	823968100	97600	97600	97600	97600	2
326	20230710	151200	823772900	98000	97600	98000	97500	18
327	20230710	151100	822012600	97600	97500	97600	97400	5
328	20230710	151000	821525200	97400	97400	98100	97300	27
329	20230710	150900	818890500	97400	97400	97500	97400	8
330	20230710	150800	818111100	97400	97300	97700	97300	117
331	20230710	150700	806691000	97400	97400	97500	97400	18
332	20230710	150600	804937700	97400	97400	97400	97400	5
333	20230710	150500	804450700	97400	97400	97400	97400	14
334	20230710	150400	803087100	97400	97500	97700	97400	5
335	20230710	150300	802599700	97400	97400	97500	97400	25
336	20230710	150200	800162700	97400	97400	97500	97400	4
337	20230710	150100	799773000	97500	97300	97500	97300	13
338	20230710	150000	798506300	97400	97300	97400	97300	21
339	20230710	145900	796461500	97300	97300	97300	97300	5
340	20230710	145800	795975000	97400	97300	97400	97300	73
341	20230710	145700	788865800	97300	97400	97400	97300	18
342	20230710	145600	787113500	97300	97400	97400	97300	30
343	20230710	145500	784192200	97400	97700	97700	97300	9
344	20230710	145400	783315500	97300	97300	97400	97300	38
345	20230710	145300	779615200	97400	97300	97400	97300	12
346	20230710	145200	778446900	97400	97300	97400	97200	18
347	20230710	145100	776696100	97200	97400	97400	97200	10
348	20230710	145000	775723700	97300	97200	97300	97200	10
349	20230710	144900	774751400	97200	97200	97300	97200	8
350	20230710	144800	773973700	97300	97200	97300	97100	24
351	20230710	144700	771640900	97200	97100	97200	97100	10
352	20230710	144600	770669300	97100	97200	97500	97000	79
353	20230710	144500	762991300	97200	97200	97200	97000	11
354	20230710	144400	761923300	97200	97100	97200	97000	11
355	20230710	144300	760855100	97100	97100	97300	97000	77
356	20230710	144200	753374300	97100	97200	97200	97100	16
357	20230710	144100	751820200	97100	97200	97200	97100	15
358	20230710	144000	750363000	97400	97200	97400	97100	10
359	20230710	143900	749391000	97200	97100	97200	97100	68
360	20230710	143800	742782700	97200	97300	97300	97200	20
361	20230710	143700	740838100	97200	97300	97300	97200	11
362	20230710	143600	739768200	97100	97200	97300	97100	8
363	20230710	143500	738990800	97200	97100	98400	97000	52
364	20230710	143400	733926200	97100	97100	97200	97000	16
365	20230710	143300	732372400	97100	97000	97300	97000	13
366	20230710	143200	731109600	97100	97000	97200	97000	6
367	20230710	143100	730527000	97000	97000	97000	97000	11
368	20230710	143000	729460000	97100	97200	97300	97000	13
369	20230710	142900	728197900	97200	97200	97300	97000	14
370	20230710	142800	726837900	97100	97300	97300	97100	18
371	20230710	142700	725089500	97300	97200	97300	97100	20
372	20230710	142600	723145500	97200	97300	97300	97100	22
373	20230710	142500	721007000	97300	97300	97300	97200	28
374	20230710	142400	718284100	97300	97700	97700	97200	12
375	20230710	142300	717116300	97100	97100	97400	96800	342
376	20230710	142200	683942800	97200	97500	97500	97100	733
377	20230710	142100	612594100	97500	97500	97600	97500	14
378	20230710	142000	611229000	97600	97500	97600	97500	24
379	20230710	141900	608887900	97500	97600	97600	97500	16
380	20230710	141800	607327800	97600	97500	97700	97500	24
381	20230710	141700	604986000	97600	97600	97600	97500	32
382	20230710	141600	601863300	97600	97600	97700	97600	15
383	20230710	141500	600399200	97600	97700	97700	97600	41
384	20230710	141400	596397300	97600	97700	97700	97600	25
385	20230710	141300	593955800	97700	97700	97700	97600	20
386	20230710	141200	592002100	97700	97600	98100	97600	75
387	20230710	141100	584674300	97600	98000	98100	97600	1043
388	20230710	141000	482547300	98000	98000	98100	98000	18
389	20230710	140900	480783000	98000	98000	98100	98000	17
390	20230710	140800	479116900	98000	98000	98000	98000	10
391	20230710	140700	478136900	98000	98100	98200	98000	16
392	20230710	140600	476567700	98100	98100	98200	98100	16
393	20230710	140500	474997900	98100	98100	98200	98100	18
394	20230710	140400	473231800	98100	98100	98100	98100	14
395	20230710	140300	471858400	98100	98100	98100	98100	9
396	20230710	140200	470975500	98100	98100	98100	98100	13
397	20230710	140100	469700200	98100	98100	98100	98100	14
398	20230710	140000	468326800	98100	98200	98200	98100	30
399	20230710	135900	465383600	98200	98100	98200	98100	9
400	20230710	135800	464500600	98200	98100	98200	98100	167
401	20230710	135700	448109600	98100	98200	98200	98100	10
402	20230710	135600	447128400	98100	98100	98100	98100	8
403	20230710	135500	446343600	98100	98200	98200	98100	18
404	20230710	135400	444576700	98200	98200	98300	98200	8
405	20230710	135300	443791000	98300	98200	98300	98200	8
406	20230710	135200	443005300	98200	98200	98300	98200	13
407	20230710	135100	441728500	98200	98200	98300	98200	8
408	20230710	135000	440942800	98300	98300	98300	98300	14
409	20230710	134900	439566600	98400	98300	98400	98300	6
410	20230710	134800	438976700	98300	98300	98400	98300	11
411	20230710	134700	437895000	98500	98400	98600	98300	118
412	20230710	134600	426274100	98300	98300	98300	98300	9
413	20230710	134500	425389400	98300	98300	98300	98300	8
414	20230710	134400	424603000	98300	98300	98300	98300	6
415	20230710	134300	424013200	98300	98400	98400	98300	13
416	20230710	134200	422735000	98300	98400	98400	98300	32
417	20230710	134100	419587000	98400	98300	98400	98300	10
418	20230710	134000	418603800	98300	98400	98400	98300	8
419	20230710	133900	417817300	98300	98300	98300	98300	8
420	20230710	133800	417030900	98300	98300	98300	98300	9
421	20230710	133700	416146200	98300	98300	98400	98300	11
422	20230710	133600	415064800	98300	98300	98300	98300	7
423	20230710	133500	414376700	98300	98300	98400	98300	10
424	20230710	133400	413393500	98300	98300	98300	98300	6
425	20230710	133300	412803700	98300	98300	98300	98300	9
426	20230710	133200	411919000	98300	98300	98400	98300	10
427	20230710	133100	410935900	98300	98300	98400	98300	14
428	20230710	133000	409559400	98300	98300	98400	98300	9
429	20230710	132900	408674600	98300	98300	98300	98300	5
430	20230710	132800	408183100	98400	98400	98400	98300	147
431	20230710	132700	393719300	98300	98300	98300	98300	6
432	20230710	132600	393129500	98300	98400	98400	98200	13
433	20230710	132500	391852300	98400	98200	98400	98200	20
434	20230710	132400	389887000	98300	98300	98300	98200	16
435	20230710	132300	388314500	98300	98200	98300	98200	110
436	20230710	132200	377501900	98200	98200	98200	98200	4
437	20230710	132100	377109100	98300	98300	98300	98300	2
438	20230710	132000	376912500	98300	98400	98400	98300	68
439	20230710	131900	370221500	98400	98300	98400	98200	145
440	20230710	131800	355968200	98200	98200	98200	98200	3
441	20230710	131700	355673600	98200	98200	98200	98200	4
442	20230710	131600	355280800	98200	98200	98200	98200	4
443	20230710	131500	354888000	98200	98200	98200	98200	3
444	20230710	131400	354593400	98200	98100	98300	98100	6
445	20230710	131300	354004300	98300	98100	98300	98100	4
446	20230710	131200	353611700	98200	98300	98300	98200	4
447	20230710	131100	353218700	98200	98200	98300	98200	17
448	20230710	131000	351549200	98200	98300	98300	98200	46
449	20230710	130900	347031700	98100	98300	98300	98100	4
450	20230710	130800	346639100	98300	98100	98300	98100	7
451	20230710	130700	345951800	98300	98100	98300	98100	4
452	20230710	130600	345559200	98100	98100	98100	98100	0
453	20230710	130500	345559200	98100	98300	98300	98100	3
454	20230710	130400	345264500	98200	98200	98200	98200	1
455	20230710	130300	345166300	98100	98200	98300	98100	13
456	20230710	130200	343889200	98100	98200	98200	98100	13
457	20230710	130100	342612700	98100	98200	98200	98100	2
458	20230710	130000	342416400	98200	98200	98200	98200	4
459	20230710	125900	342023600	98100	98200	98200	98100	3
460	20230710	125800	341729100	98100	98100	98100	98100	1
461	20230710	125700	341631000	98200	98200	98200	98200	3
462	20230710	125600	341336400	98200	98100	98200	98100	7
463	20230710	125500	340649100	98200	98200	98200	98200	13
464	20230710	125400	339372500	98200	98200	98200	98100	3
465	20230710	125300	339078000	98200	98200	98200	98200	2
466	20230710	125200	338881600	98100	98200	98200	98100	2
467	20230710	125100	338685300	98200	98200	98200	98100	143
468	20230710	125000	324643000	98200	98200	98200	98100	6
469	20230710	124900	324054100	98200	98200	98200	98200	19
470	20230710	124800	322188300	98200	98200	98200	98100	3
471	20230710	124700	321893800	98100	98200	98200	98100	102
472	20230710	124600	311877500	98100	98200	98200	98100	13
473	20230710	124500	310601000	98200	98200	98200	98200	2
474	20230710	124400	310404600	98100	98200	98200	98100	2
475	20230710	124300	310208300	98200	98000	98200	98000	142
476	20230710	124200	296278100	98000	98000	98000	98000	0
477	20230710	124100	296278100	98000	98000	98100	98000	9
478	20230710	124000	295395500	98100	98100	98100	98100	2
479	20230710	123900	295199300	98100	98100	98100	98000	4
480	20230710	123800	294807000	98000	98000	98000	98000	2
481	20230710	123700	294611000	98000	98000	98000	98000	1
482	20230710	123600	294513000	98100	98100	98100	98100	1
483	20230710	123500	294414900	98000	98100	98100	98000	4
484	20230710	123400	294022800	98000	98100	98100	98000	2
485	20230710	123300	293826700	98100	98000	98100	98000	2
486	20230710	123200	293630600	98000	98100	98100	98000	34
487	20230710	123100	290295400	98000	98200	98200	98000	16
488	20230710	123000	288725400	98100	98100	98100	98100	18
489	20230710	122900	286959600	98100	98100	98100	98100	20
490	20230710	122800	284997600	98200	98200	98200	98200	1
491	20230710	122700	284899400	98100	98100	98200	98100	53
492	20230710	122600	279700000	98100	98100	98100	98100	1
493	20230710	122500	279601900	98100	98100	98100	98100	3
494	20230710	122400	279307600	98100	98100	98100	98100	4
495	20230710	122300	278915200	98200	98100	98200	98100	3
496	20230710	122200	278620800	98200	98200	98200	98100	8
497	20230710	122100	277835300	98200	98200	98200	98200	1
498	20230710	122000	277737100	98200	98200	98200	98100	41
499	20230710	121900	273711800	98200	98200	98200	98200	3
500	20230710	121800	273417200	98200	98200	98200	98200	6
501	20230710	121700	272828000	98300	98300	98300	98300	11
502	20230710	121600	271746700	98300	98200	98300	98200	2
503	20230710	121500	271550200	98300	98300	98300	98300	5
504	20230710	121400	271058700	98300	98200	98300	98100	8
505	20230710	121300	270272900	98200	98200	98200	98200	3
506	20230710	121200	269978300	98100	98200	98200	98100	21
507	20230710	121100	267916200	98200	98200	98200	98200	10
508	20230710	121000	266934200	98100	98200	98200	98100	5
509	20230710	120900	266443300	98200	98100	98200	98100	8
510	20230710	120800	265658100	98200	98200	98200	98200	64
511	20230710	120700	259373300	98200	98200	98200	98100	8
512	20230710	120600	258587800	98200	98200	98200	98200	4
513	20230710	120500	258195000	98200	98100	98200	98100	3
514	20230710	120400	257900500	98200	98200	98200	98200	5
515	20230710	120300	257409500	98100	98100	98100	98100	1
516	20230710	120200	257311400	98200	98200	98200	98200	1
517	20230710	120100	257213200	98100	98200	98200	98100	3
518	20230710	120000	256918700	98200	98200	98200	98200	11
519	20230710	115900	255838500	98100	98200	98200	98100	52
520	20230710	115800	250732400	98100	98100	98100	98100	0
521	20230710	115700	250732400	98100	98200	98200	98100	2
522	20230710	115600	250536100	98200	98200	98200	98200	1
523	20230710	115500	250437900	98200	98100	98200	98100	2
524	20230710	115400	250241600	98200	98100	98200	98100	4
525	20230710	115300	249848900	98100	98100	98200	98100	7
526	20230710	115200	249162100	98100	98000	98100	98000	3
527	20230710	115100	248867900	98100	98100	98100	98100	5
528	20230710	115000	248377400	98100	98000	98100	98000	3
529	20230710	114900	248083200	98100	98100	98100	98100	6
530	20230710	114800	247494600	98000	98100	98100	98000	10
531	20230710	114700	246513900	98100	98100	98100	98100	5
532	20230710	114600	246023400	98000	98100	98100	98000	2
533	20230710	114500	245827300	98000	98000	98000	98000	2
534	20230710	114400	245631300	98100	98000	98100	98000	2
535	20230710	114300	245435200	98100	98100	98100	98100	2
536	20230710	114200	245239000	98000	98100	98100	98000	7
537	20230710	114100	244552700	98100	98100	98100	98100	1
538	20230710	114000	244454600	98000	98100	98100	98000	3
539	20230710	113900	244160400	98100	98100	98100	98100	3
540	20230710	113800	243866100	98000	98100	98100	98000	2
541	20230710	113700	243670000	98100	98000	98100	98000	3
542	20230710	113600	243375800	98100	98100	98100	98100	2
543	20230710	113500	243179600	98100	98000	98100	98000	2
544	20230710	113400	242983500	98100	98100	98100	98100	1
545	20230710	113300	242885400	98100	98100	98100	98000	135
546	20230710	113200	229642100	98100	98100	98100	98100	8
547	20230710	113100	228857300	98000	98100	98100	98000	2
548	20230710	113000	228661200	98000	98000	98000	98000	3
549	20230710	112900	228367200	98000	98000	98000	98000	3
550	20230710	112800	228073200	98000	98000	98100	98000	5
551	20230710	112700	227582900	98000	98100	98100	98000	7
552	20230710	112600	226896700	98000	98000	98100	98000	4
553	20230710	112500	226504600	98100	98000	98100	98000	6
554	20230710	112400	225916300	98100	98000	98100	98000	5
555	20230710	112300	225426000	98000	98000	98000	98000	5
556	20230710	112200	224936000	98000	98000	98000	98000	4
557	20230710	112100	224544000	98000	98000	98000	98000	3
558	20230710	112000	224250000	98000	98000	98100	98000	5
559	20230710	111900	223759900	98100	98000	98100	98000	22
560	20230710	111800	221602100	98000	98000	98000	98000	3
561	20230710	111700	221308100	98000	98000	98000	98000	2
562	20230710	111600	221112100	98000	98000	98100	98000	9
563	20230710	111500	220229900	98000	98100	98100	98000	21
564	20230710	111400	218170000	98100	98000	98100	98000	6
565	20230710	111300	217581800	98000	98000	98100	98000	11
566	20230710	111200	216503000	98000	98100	98100	98000	6
567	20230710	111100	215914700	98000	98000	98000	98000	2
568	20230710	111000	215718700	98000	98000	98100	98000	8
569	20230710	110900	214934600	98000	98000	98100	98000	4
570	20230710	110800	214542400	98000	98100	98100	98000	4
571	20230710	110700	214150300	98100	98000	98100	98000	5
572	20230710	110600	213660200	98000	98000	98100	98000	72
573	20230710	110500	206603400	97900	97900	98000	97900	17
574	20230710	110400	204937600	98100	98000	98100	98000	33
575	20230710	110300	201702900	97900	97900	98000	97900	21
576	20230710	110200	199646800	98000	98000	98000	98000	4
577	20230710	110100	199254800	98000	97900	98000	97900	76
578	20230710	110000	191807100	98000	98000	98000	98000	6
579	20230710	105900	191219100	97900	98000	98000	97900	8
580	20230710	105800	190435400	98000	98000	98000	98000	2
581	20230710	105700	190239400	97900	97900	97900	97900	1
582	20230710	105600	190141500	97900	97900	97900	97900	0
583	20230710	105500	190141500	97900	97900	97900	97900	1
584	20230710	105400	190043600	98000	98000	98000	98000	5
585	20230710	105300	189553600	98000	98000	98000	97900	7
586	20230710	105200	188867700	98000	97900	98100	97900	104
587	20230710	105100	178666400	97900	98000	98000	97900	17
588	20230710	105000	177000500	98000	98000	98000	98000	5
589	20230710	104900	176510500	97900	98000	98000	97900	7
590	20230710	104800	175824700	98000	97900	98000	97900	23
591	20230710	104700	173570800	98000	98000	98000	98000	13
592	20230710	104600	172296800	97900	98000	98000	97900	6
593	20230710	104500	171709100	98000	98000	98000	97900	11
594	20230710	104400	170631200	97900	98000	98000	97900	6
595	20230710	104300	170043300	97900	97900	97900	97900	2
596	20230710	104200	169847500	97900	98000	98000	97900	23
597	20230710	104100	167593600	98000	98000	98000	98000	3
598	20230710	104000	167299600	97900	97900	97900	97900	3
599	20230710	103900	167005900	97900	97900	97900	97900	0
600	20230710	103800	167005900	97900	98000	98000	97900	3
601	20230710	103700	166712000	98000	97900	98000	97900	7
602	20230710	103600	166026600	97900	98000	98000	97900	2
603	20230710	103500	165830700	98000	98000	98000	98000	5
604	20230710	103400	165340700	97900	98000	98000	97900	23
605	20230710	103300	163086800	98000	98000	98000	98000	25
606	20230710	103200	160636800	98000	98000	98100	98000	16
607	20230710	103100	159068300	98000	98000	98100	98000	33
608	20230710	103000	155834200	98100	98100	98100	98100	0
609	20230710	102900	155834200	98100	98000	98100	98000	6
610	20230710	102800	155245700	98100	98000	98100	98000	25
611	20230710	102700	152795500	98000	98100	98100	98000	13
612	20230710	102600	151520300	98100	98100	98100	98100	0
613	20230710	102500	151520300	98100	98100	98100	98100	3
614	20230710	102400	151226000	98100	98100	98100	98100	0
615	20230710	102300	151226000	98100	98100	98100	98100	6
616	20230710	102200	150637400	98200	98000	98200	98000	11
617	20230710	102100	149558800	98100	98000	98100	98000	11
618	20230710	102000	148480700	98000	98000	98000	97900	81
619	20230710	101900	140543000	98000	98000	98000	97900	4
620	20230710	101800	140151100	98000	98000	98000	98000	4
621	20230710	101700	139759100	97900	98000	98000	97900	2
622	20230710	101600	139563200	98000	97900	98000	97900	11
623	20230710	101500	138485300	98000	98000	98000	98000	3
624	20230710	101400	138191300	98000	97900	98000	97900	2
625	20230710	101300	137995400	98000	97900	98000	97900	15
626	20230710	101200	136526800	97900	97900	97900	97900	1
627	20230710	101100	136428900	98000	98100	98100	97900	7
628	20230710	101000	135742800	98100	98000	98100	97900	93
629	20230710	100900	126628900	98000	98000	98000	98000	4
630	20230710	100800	126236900	98000	98000	98000	97900	4
631	20230710	100700	125845000	98000	98100	98100	97900	73
632	20230710	100600	118688700	98100	98200	98200	98100	3
633	20230710	100500	118394200	98200	98100	98200	98100	3
634	20230710	100400	118099800	98100	98100	98200	98100	10
635	20230710	100300	117118300	98200	98200	98200	98200	15
636	20230710	100200	115645300	98200	98100	98200	98100	2
637	20230710	100100	115449000	98200	98200	98200	98200	4
638	20230710	100000	115056200	98100	98200	98200	98100	12
639	20230710	095900	113877900	98100	98000	98100	98000	8
640	20230710	095800	113093200	98100	98100	98100	98000	28
641	20230710	095700	110346500	98100	98000	98100	98000	26
642	20230710	095600	107796000	98000	98000	98000	98000	4
643	20230710	095500	107404000	98000	98000	98000	98000	1
644	20230710	095400	107306000	98100	98100	98100	98100	22
645	20230710	095300	105147800	98100	98100	98100	98100	3
646	20230710	095200	104853500	98200	98200	98200	98200	2
647	20230710	095100	104657100	98200	98200	98200	98100	19
648	20230710	095000	102791400	98200	98300	98300	98200	6
649	20230710	094900	102201700	98300	98300	98300	98200	5
650	20230710	094800	101710300	98300	98300	98300	98300	1
651	20230710	094700	101612000	98200	98300	98300	98200	14
652	20230710	094600	100236100	98300	98300	98300	98300	12
653	20230710	094500	99056500	98300	98300	98300	98300	43
654	20230710	094400	94829600	98300	98300	98300	98300	1
655	20230710	094300	94731300	98300	98300	98300	98300	3
656	20230710	094200	94436400	98300	98300	98300	98300	6
657	20230710	094100	93846600	98200	98200	98200	98200	8
658	20230710	094000	93061000	98400	98000	98400	97900	53
659	20230710	093900	87865500	98000	98000	98000	98000	8
660	20230710	093800	87081500	98000	98000	98000	98000	2
661	20230710	093700	86885500	98000	98000	98000	98000	18
662	20230710	093600	85121500	98000	98000	98000	98000	4
663	20230710	093500	84729500	98000	98000	98000	98000	2
664	20230710	093400	84533500	97900	98000	98000	97900	26
665	20230710	093300	81985600	98000	98000	98000	97900	31
666	20230710	093200	78950100	98000	98000	98000	97900	25
667	20230710	093100	76500200	98000	98000	98000	98000	0
668	20230710	093000	76500200	98000	98100	98100	98000	36
669	20230710	092900	72971400	98100	98100	98100	98100	2
670	20230710	092800	72775200	98100	98100	98100	98100	2
671	20230710	092700	72579000	98100	98000	98100	98000	12
672	20230710	092600	71402900	98000	98000	98000	98000	20
673	20230710	092500	69442900	98000	98000	98000	98000	4
674	20230710	092400	69050900	98000	98000	98000	98000	0
675	20230710	092300	69050900	98000	98100	98100	98000	12
676	20230710	092200	67873800	98100	98100	98100	98000	13
677	20230710	092100	66599400	98100	98100	98100	98100	4
678	20230710	092000	66207000	98100	98100	98100	98100	4
679	20230710	091900	65814600	98100	98000	98100	98000	21
680	20230710	091800	63756100	98000	98100	98100	98000	38
681	20230710	091700	60029600	98000	98300	98300	98000	75
682	20230710	091600	52671800	98400	98400	98400	98400	6
683	20230710	091500	52081400	98400	98500	98500	98300	15
684	20230710	091400	50605100	98500	98400	98500	98400	39
685	20230710	091300	46764500	98400	98400	98400	98400	9
686	20230710	091200	45878900	98400	98300	98500	98300	42
687	20230710	091100	41744700	98400	98300	98400	98300	8
688	20230710	091000	40957800	98400	98300	98400	98300	13
689	20230710	090900	39678800	98400	97900	98400	97900	19
690	20230710	090800	37811700	98400	98400	98400	98400	20
691	20230710	090700	35843700	98500	98100	98500	97500	56
692	20230710	090600	30356000	97500	97400	97500	97300	14
693	20230710	090500	28992400	97400	97400	97400	97300	28
694	20230710	090400	26266100	97400	97400	97400	97400	4
695	20230710	090300	25876500	97300	97300	97300	97300	20
696	20230710	090200	23930500	97400	97300	97400	97300	91
697	20230710	090100	15076100	97300	97900	97900	97300	25
698	20230710	090000	12638200	97300	97200	97300	97200	130