KissMeData/006110/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	184400	11635415900	96500	96500	96500	96500	1382
3	20230629	184300	11635415900	96500	96500	96500	96500	0
4	20230629	184200	11635415900	96500	96500	96500	96500	0
5	20230629	184100	11635415900	96500	96500	96500	96500	0
6	20230629	184000	11635415900	96500	96500	96500	96500	0
7	20230629	183900	11635415900	96500	96500	96500	96500	0
8	20230629	183800	11635415900	96500	96500	96500	96500	0
9	20230629	183700	11635415900	96500	96500	96500	96500	0
10	20230629	183600	11635415900	96500	96500	96500	96500	0
11	20230629	183500	11635415900	96500	96500	96500	96500	0
12	20230629	183400	11635415900	96500	96500	96500	96500	0
13	20230629	183300	11635415900	96500	96500	96500	96500	0
14	20230629	183200	11635415900	96500	96500	96500	96500	0
15	20230629	183100	11635415900	96500	96500	96500	96500	0
16	20230629	183000	11635415900	96500	96500	96500	96500	0
17	20230629	182900	11635415900	96500	96500	96500	96500	0
18	20230629	182800	11635415900	96500	96500	96500	96500	0
19	20230629	182700	11635415900	96500	96500	96500	96500	0
20	20230629	182600	11635415900	96500	96500	96500	96500	0
21	20230629	182500	11635415900	96500	96500	96500	96500	0
22	20230629	182400	11635415900	96500	96500	96500	96500	0
23	20230629	182300	11635415900	96500	96500	96500	96500	0
24	20230629	182200	11635415900	96500	96500	96500	96500	0
25	20230629	182100	11635415900	96500	96500	96500	96500	0
26	20230629	182000	11635415900	96500	96500	96500	96500	0
27	20230629	181900	11635415900	96500	96500	96500	96500	0
28	20230629	181800	11635415900	96500	96500	96500	96500	0
29	20230629	181700	11635415900	96500	96500	96500	96500	0
30	20230629	181600	11635415900	96500	96500	96500	96500	0
31	20230629	181500	11635415900	96500	96500	96500	96500	0
32	20230629	181400	11635415900	96500	96500	96500	96500	1382
33	20230629	181300	11635415900	96500	96500	96500	96500	0
34	20230629	181200	11635415900	96500	96500	96500	96500	0
35	20230629	181100	11635415900	96500	96500	96500	96500	0
36	20230629	181000	11635415900	96500	96500	96500	96500	0
37	20230629	180900	11635415900	96500	96500	96500	96500	0
38	20230629	180800	11635415900	96500	96500	96500	96500	0
39	20230629	180700	11635415900	96500	96500	96500	96500	0
40	20230629	180600	11635415900	96500	96500	96500	96500	0
41	20230629	180500	11635415900	96500	96500	96500	96500	0
42	20230629	180400	11635415900	96500	96500	96500	96500	0
43	20230629	180300	11635415900	96500	96500	96500	96500	0
44	20230629	180200	11635415900	96500	96500	96500	96500	0
45	20230629	180100	11635415900	96500	96500	96500	96500	0
46	20230629	180000	11635415900	96500	96500	96500	96500	0
47	20230629	175900	11635415900	96500	96500	96500	96500	0
48	20230629	175800	11635415900	96500	96500	96500	96500	0
49	20230629	175700	11635415900	96500	96500	96500	96500	0
50	20230629	175600	11635415900	96500	96500	96500	96500	0
51	20230629	175500	11635415900	96500	96500	96500	96500	0
52	20230629	175400	11635415900	96500	96500	96500	96500	0
53	20230629	175300	11635415900	96500	96500	96500	96500	0
54	20230629	175200	11635415900	96500	96500	96500	96500	0
55	20230629	175100	11635415900	96500	96500	96500	96500	0
56	20230629	175000	11635415900	96500	96500	96500	96500	0
57	20230629	174900	11635415900	96500	96500	96500	96500	0
58	20230629	174800	11635415900	96500	96500	96500	96500	0
59	20230629	174700	11635415900	96500	96500	96500	96500	0
60	20230629	174600	11635415900	96500	96500	96500	96500	0
61	20230629	174500	11635415900	96500	96500	96500	96500	0
62	20230629	174400	11635415900	96500	96500	96500	96500	1382
63	20230629	174300	11635415900	96500	96500	96500	96500	0
64	20230629	174200	11635415900	96500	96500	96500	96500	0
65	20230629	174100	11635415900	96500	96500	96500	96500	0
66	20230629	174000	11635415900	96500	96500	96500	96500	0
67	20230629	173900	11635415900	96500	96500	96500	96500	0
68	20230629	173800	11635415900	96500	96500	96500	96500	0
69	20230629	173700	11635415900	96500	96500	96500	96500	0
70	20230629	173600	11635415900	96500	96500	96500	96500	0
71	20230629	173500	11635415900	96500	96500	96500	96500	0
72	20230629	173400	11635415900	96500	96500	96500	96500	0
73	20230629	173300	11635415900	96500	96500	96500	96500	0
74	20230629	173200	11635415900	96500	96500	96500	96500	0
75	20230629	173100	11635415900	96500	96500	96500	96500	0
76	20230629	173000	11635415900	96500	96500	96500	96500	0
77	20230629	172900	11635415900	96500	96500	96500	96500	0
78	20230629	172800	11635415900	96500	96500	96500	96500	0
79	20230629	172700	11635415900	96500	96500	96500	96500	0
80	20230629	172600	11635415900	96500	96500	96500	96500	0
81	20230629	172500	11635415900	96500	96500	96500	96500	0
82	20230629	172400	11635415900	96500	96500	96500	96500	0
83	20230629	172300	11635415900	96500	96500	96500	96500	0
84	20230629	172200	11635415900	96500	96500	96500	96500	0
85	20230629	172100	11635415900	96500	96500	96500	96500	0
86	20230629	172000	11635415900	96500	96500	96500	96500	0
87	20230629	171900	11635415900	96500	96500	96500	96500	0
88	20230629	171800	11635415900	96500	96500	96500	96500	0
89	20230629	171700	11635415900	96500	96500	96500	96500	0
90	20230629	171600	11635415900	96500	96500	96500	96500	0
91	20230629	171500	11635415900	96500	96500	96500	96500	0
92	20230629	171400	11635415900	96500	96500	96500	96500	1382
93	20230629	171300	11635415900	96500	96500	96500	96500	0
94	20230629	171200	11635415900	96500	96500	96500	96500	0
95	20230629	171100	11635415900	96500	96500	96500	96500	0
96	20230629	171000	11635415900	96500	96500	96500	96500	0
97	20230629	170900	11635415900	96500	96500	96500	96500	0
98	20230629	170800	11635415900	96500	96500	96500	96500	0
99	20230629	170700	11635415900	96500	96500	96500	96500	0
100	20230629	170600	11635415900	96500	96500	96500	96500	0
101	20230629	170500	11635415900	96500	96500	96500	96500	0
102	20230629	170400	11635415900	96500	96500	96500	96500	0
103	20230629	170300	11635415900	96500	96500	96500	96500	0
104	20230629	170200	11635415900	96500	96500	96500	96500	0
105	20230629	170100	11635415900	96500	96500	96500	96500	0
106	20230629	170000	11635415900	96500	96500	96500	96500	0
107	20230629	165900	11635415900	96500	96500	96500	96500	0
108	20230629	165800	11635415900	96500	96500	96500	96500	0
109	20230629	165700	11635415900	96500	96500	96500	96500	0
110	20230629	165600	11635415900	96500	96500	96500	96500	0
111	20230629	165500	11635415900	96500	96500	96500	96500	0
112	20230629	165400	11635415900	96500	96500	96500	96500	0
113	20230629	165300	11635415900	96500	96500	96500	96500	0
114	20230629	165200	11635415900	96500	96500	96500	96500	0
115	20230629	165100	11635415900	96500	96500	96500	96500	0
116	20230629	165000	11635415900	96500	96500	96500	96500	0
117	20230629	164900	11635415900	96500	96500	96500	96500	0
118	20230629	164800	11635415900	96500	96500	96500	96500	0
119	20230629	164700	11635415900	96500	96500	96500	96500	0
120	20230629	164600	11635415900	96500	96500	96500	96500	0
121	20230629	164500	11635415900	96500	96500	96500	96500	0
122	20230629	164400	11635415900	96500	96500	96500	96500	1382
123	20230629	164300	11635415900	96500	96500	96500	96500	0
124	20230629	164200	11635415900	96500	96500	96500	96500	0
125	20230629	164100	11635415900	96500	96500	96500	96500	0
126	20230629	164000	11635415900	96500	96500	96500	96500	0
127	20230629	163900	11635415900	96500	96500	96500	96500	0
128	20230629	163800	11635415900	96500	96500	96500	96500	0
129	20230629	163700	11635415900	96500	96500	96500	96500	0
130	20230629	163600	11635415900	96500	96500	96500	96500	0
131	20230629	163500	11635415900	96500	96500	96500	96500	0
132	20230629	163400	11635415900	96500	96500	96500	96500	0
133	20230629	163300	11635415900	96500	96500	96500	96500	0
134	20230629	163200	11635415900	96500	96500	96500	96500	0
135	20230629	163100	11635415900	96500	96500	96500	96500	0
136	20230629	163000	11635415900	96500	96500	96500	96500	0
137	20230629	162900	11635415900	96500	96500	96500	96500	0
138	20230629	162800	11635415900	96500	96500	96500	96500	0
139	20230629	162700	11635415900	96500	96500	96500	96500	0
140	20230629	162600	11635415900	96500	96500	96500	96500	0
141	20230629	162500	11635415900	96500	96500	96500	96500	0
142	20230629	162400	11635415900	96500	96500	96500	96500	0
143	20230629	162300	11635415900	96500	96500	96500	96500	0
144	20230629	162200	11635415900	96500	96500	96500	96500	0
145	20230629	162100	11635415900	96500	96500	96500	96500	0
146	20230629	162000	11635415900	96500	96500	96500	96500	0
147	20230629	161900	11635415900	96500	96500	96500	96500	0
148	20230629	161800	11635415900	96500	96500	96500	96500	0
149	20230629	161700	11635415900	96500	96500	96500	96500	0
150	20230629	161600	11635415900	96500	96500	96500	96500	0
151	20230629	161500	11635415900	96500	96500	96500	96500	0
152	20230629	161400	11635415900	96500	96500	96500	96500	1382
153	20230629	161300	11635415900	96500	96500	96500	96500	0
154	20230629	161200	11635415900	96500	96500	96500	96500	0
155	20230629	161100	11635415900	96500	96500	96500	96500	0
156	20230629	161000	11635415900	96500	96500	96500	96500	0
157	20230629	160900	11635415900	96500	96500	96500	96500	0
158	20230629	160800	11635415900	96500	96500	96500	96500	0
159	20230629	160700	11635415900	96500	96500	96500	96500	0
160	20230629	160600	11635415900	96500	96500	96500	96500	0
161	20230629	160500	11635415900	96500	96500	96500	96500	0
162	20230629	160400	11635415900	96500	96500	96500	96500	0
163	20230629	160300	11635415900	96500	96500	96500	96500	0
164	20230629	160200	11635415900	96500	96500	96500	96500	0
165	20230629	160100	11635415900	96500	96500	96500	96500	0
166	20230629	160000	11635415900	96500	96500	96500	96500	0
167	20230629	155900	11635415900	96500	96500	96500	96500	0
168	20230629	155800	11635415900	96500	96500	96500	96500	0
169	20230629	155700	11635415900	96500	96500	96500	96500	0
170	20230629	155600	11635415900	96500	96500	96500	96500	0
171	20230629	155500	11635415900	96500	96500	96500	96500	0
172	20230629	155400	11635415900	96500	96500	96500	96500	0
173	20230629	155300	11635415900	96500	96500	96500	96500	0
174	20230629	155200	11635415900	96500	96500	96500	96500	0
175	20230629	155100	11635415900	96500	96500	96500	96500	0
176	20230629	155000	11635415900	96500	96500	96500	96500	0
177	20230629	154900	11635415900	96500	96500	96500	96500	0
178	20230629	154800	11635415900	96500	96500	96500	96500	0
179	20230629	154700	11635415900	96500	96500	96500	96500	0
180	20230629	154600	11635415900	96500	96500	96500	96500	0
181	20230629	154500	11635415900	96500	96500	96500	96500	0
182	20230629	154400	11635415900	96500	96500	96500	96500	1382
183	20230629	154300	11635415900	96500	96500	96500	96500	0
184	20230629	154200	11635415900	96500	96500	96500	96500	0
185	20230629	154100	11635415900	96500	96500	96500	96500	0
186	20230629	154000	11635415900	96500	96500	96500	96500	0
187	20230629	153900	11635415900	96500	96500	96500	96500	0
188	20230629	153800	11635415900	96500	96500	96500	96500	0
189	20230629	153700	11635415900	96500	96500	96500	96500	0
190	20230629	153600	11635415900	96500	96500	96500	96500	0
191	20230629	153500	11635415900	96500	96500	96500	96500	0
192	20230629	153400	11635415900	96500	96500	96500	96500	0
193	20230629	153300	11635415900	96500	96500	96500	96500	0
194	20230629	153200	11635415900	96500	96500	96500	96500	0
195	20230629	153100	11635415900	96500	96500	96500	96500	0
196	20230629	153000	11635415900	96500	96500	96500	96500	1382
197	20230629	152900	11502052900	96500	96500	96500	96500	0
198	20230629	152800	11502052900	96500	96500	96500	96500	0
199	20230629	152700	11502052900	96500	96500	96500	96500	0
200	20230629	152600	11502052900	96500	96500	96500	96500	0
201	20230629	152500	11502052900	96500	96500	96500	96500	0
202	20230629	152400	11502052900	96500	96500	96500	96500	0
203	20230629	152300	11502052900	96500	96500	96500	96500	0
204	20230629	152200	11502052900	96500	96500	96500	96500	0
205	20230629	152100	11502052900	96500	96500	96500	96500	0
206	20230629	152000	11502052900	96500	96500	96500	96500	0
207	20230629	151900	11502052900	96500	96300	96500	96300	161
208	20230629	151800	11486536400	96200	96300	96300	96200	45
209	20230629	151700	11482203400	96200	96200	96300	96000	453
210	20230629	151600	11438629400	96100	96100	96100	96100	145
211	20230629	151500	11424694900	96100	96300	96300	96000	260
212	20230629	151400	11399696200	96400	96500	96500	96300	96
213	20230629	151300	11390445600	96300	96500	96500	96300	144
214	20230629	151200	11376561800	96400	96300	96400	96300	49
215	20230629	151100	11371838300	96400	96300	96400	96200	560
216	20230629	151000	11317936100	96200	96000	96300	96000	748
217	20230629	150900	11246037500	96000	96000	96100	96000	259
218	20230629	150800	11221157400	96100	96100	96100	96000	36
219	20230629	150700	11217697900	96100	96000	96100	96000	311
220	20230629	150600	11187838000	96100	96000	96100	96000	110
221	20230629	150500	11177271800	96100	96100	96100	96000	125
222	20230629	150400	11165263400	96100	96000	96200	95900	256
223	20230629	150300	11140663400	95900	96100	96200	95900	519
224	20230629	150200	11090834400	96200	96300	96300	96200	375
225	20230629	150100	11054742100	96200	95900	96200	95900	374
226	20230629	150000	11018811000	95900	95700	96000	95700	286
227	20230629	145900	10991374000	95700	95700	95900	95700	470
228	20230629	145800	10946370400	95700	95900	95900	95700	290
229	20230629	145700	10918609100	95800	95900	95900	95800	348
230	20230629	145600	10885250500	95900	95900	95900	95900	95
231	20230629	145500	10876140000	96000	96000	96200	96000	320
232	20230629	145400	10845419400	96100	95900	96100	95900	406
233	20230629	145300	10806438100	95900	95900	96100	95900	284
234	20230629	145200	10779192500	96100	95900	96100	95900	107
235	20230629	145100	10768921200	95900	95900	95900	95900	99
236	20230629	145000	10759427100	95900	95900	95900	95900	59
237	20230629	144900	10753769000	95900	95900	96300	95900	593
238	20230629	144800	10696829400	95900	95900	96000	95900	139
239	20230629	144700	10683495300	96000	96000	96000	95800	237
240	20230629	144600	10660767700	96000	96000	96100	95900	278
241	20230629	144500	10634104200	96000	96000	96000	96000	262
242	20230629	144400	10608952200	96000	96000	96000	96000	260
243	20230629	144300	10583992200	96000	96100	96200	95900	207
244	20230629	144200	10564111400	96100	96100	96200	96100	308
245	20230629	144100	10534512500	96100	96300	96300	96100	172
246	20230629	144000	10517974100	96200	95900	96200	95900	313
247	20230629	143900	10487927900	95900	95900	96000	95900	98
248	20230629	143800	10478529400	95900	96000	96000	95900	114
249	20230629	143700	10467596400	95900	96000	96000	95900	108
250	20230629	143600	10457236800	95900	95900	96000	95800	341
251	20230629	143500	10424550200	95900	96000	96000	95900	170
252	20230629	143400	10408239600	96000	96100	96100	96000	188
253	20230629	143300	10390179900	96100	96200	96200	96100	229
254	20230629	143200	10368171400	96200	95900	96300	95900	155
255	20230629	143100	10353277700	96000	95900	96000	95900	232
256	20230629	143000	10331028600	95900	96100	96100	95900	388
257	20230629	142900	10293786400	96100	96100	96100	96100	157
258	20230629	142800	10278698700	96000	96000	96300	96000	1054
259	20230629	142700	10177462800	95900	95900	95900	95700	676
260	20230629	142600	10112679200	95900	96200	96200	95900	486
261	20230629	142500	10066044900	96200	96100	96200	96000	137
262	20230629	142400	10052880100	96200	96300	96300	96200	66
263	20230629	142300	10046530400	96200	96600	96600	96200	216
264	20230629	142200	10025708100	96500	96400	96500	96400	74
265	20230629	142100	10018574300	96400	96200	96400	96200	167
266	20230629	142000	10002499900	96200	96200	96300	96200	73
267	20230629	141900	9995476900	96300	96400	96400	96200	284
268	20230629	141800	9968111500	96400	96700	96700	96400	67
269	20230629	141700	9961652400	96900	96000	96900	95900	997
270	20230629	141600	9865816500	96000	95900	96000	95900	191
271	20230629	141500	9847489400	95900	95900	96000	95900	132
272	20230629	141400	9834830200	96000	95900	96000	95900	94
273	20230629	141300	9825814100	96100	95900	96100	95900	165
274	20230629	141200	9809987000	95900	96000	96000	95900	224
275	20230629	141100	9788483200	96000	96000	96000	95900	188
276	20230629	141000	9770437700	96000	95900	96100	95800	226
277	20230629	140900	9748738800	95900	95900	95900	95900	242
278	20230629	140800	9725531000	95900	95800	95900	95800	40
279	20230629	140700	9721696000	95800	95800	95900	95800	481
280	20230629	140600	9675600000	95900	95700	95900	95700	340
281	20230629	140500	9643014600	95700	95700	95700	95600	222
282	20230629	140400	9621776100	95700	95900	95900	95700	613
283	20230629	140300	9563068000	95900	96000	96000	95900	148
284	20230629	140200	9548873300	96000	96000	96000	95900	248
285	20230629	140100	9525076700	96000	96100	96100	96000	528
286	20230629	140000	9474388500	96100	96000	96100	96000	353
287	20230629	135900	9440500000	96000	96100	96100	96000	311
288	20230629	135800	9410632200	96000	96000	96100	96000	157
289	20230629	135700	9395557300	96000	96100	96100	96000	898
290	20230629	135600	9309314700	96200	96200	96200	96100	156
291	20230629	135500	9294321400	96100	96100	96200	96100	61
292	20230629	135400	9288455300	96200	96200	96200	96200	176
293	20230629	135300	9271524100	96100	96200	96200	96100	101
294	20230629	135200	9261813300	96200	96200	96200	96200	95
295	20230629	135100	9252674300	96200	96200	96200	96200	102
296	20230629	135000	9242861900	96100	96100	96200	96000	181
297	20230629	134900	9225468000	96100	96100	96200	96100	52
298	20230629	134800	9220469600	96100	96100	96100	96100	167
299	20230629	134700	9204420900	96100	96000	96100	96000	325
300	20230629	134600	9173209700	96000	96100	96100	96000	138
301	20230629	134500	9159955500	96100	96200	96200	96100	94
302	20230629	134400	9150918400	96200	96300	96300	96200	147
303	20230629	134300	9136775800	96300	96300	96300	96200	94
304	20230629	134200	9127730200	96300	96300	96300	96300	86
305	20230629	134100	9119448400	96300	96300	96400	96300	69
306	20230629	134000	9112803600	96300	96400	96400	96300	104
307	20230629	133900	9102785500	96400	96400	96500	96400	160
308	20230629	133800	9087359700	96400	96500	96500	96400	125
309	20230629	133700	9075297300	96500	96200	96500	96200	149
310	20230629	133600	9060934500	96100	96100	96400	96100	410
311	20230629	133500	9021493000	96000	96100	96200	96000	342
312	20230629	133400	8988633000	96200	96200	96200	96100	224
313	20230629	133300	8967092100	96200	96200	96200	96100	504
314	20230629	133200	8918652500	96200	96200	96200	96200	228
315	20230629	133100	8896718900	96200	96300	96300	96200	125
316	20230629	133000	8884691600	96400	96300	96400	96200	286
317	20230629	132900	8857166600	96200	96400	96400	96200	197
318	20230629	132800	8838201500	96400	96500	96500	96300	141
319	20230629	132700	8824608800	96500	96500	96500	96300	114
320	20230629	132600	8813625500	96500	96500	96500	96400	115
321	20230629	132500	8802535600	96500	96300	96500	96300	138
322	20230629	132400	8789236400	96200	96200	96300	96100	233
323	20230629	132300	8766823300	96200	96500	96500	96200	831
324	20230629	132200	8686755100	96500	96800	96800	96500	305
325	20230629	132100	8657286200	96800	97000	97000	96800	1049
326	20230629	132000	8555566600	97100	97100	97200	97100	252
327	20230629	131900	8531096400	97200	97200	97200	97100	61
328	20230629	131800	8525172500	97100	97200	97200	97100	107
329	20230629	131700	8514779200	97200	97200	97200	97200	108
330	20230629	131600	8504281600	97200	97200	97300	97200	189
331	20230629	131500	8485910700	97300	97200	97300	97100	193
332	20230629	131400	8467158000	97200	97300	97300	97200	280
333	20230629	131300	8439941800	97300	97300	97400	97300	100
334	20230629	131200	8430211100	97300	97300	97300	97200	191
335	20230629	131100	8411637100	97300	97300	97400	97300	109
336	20230629	131000	8401026900	97300	97200	97300	97200	310
337	20230629	130900	8370888700	97200	97400	97400	97200	337
338	20230629	130800	8338104300	97500	97600	97700	97500	1454
339	20230629	130700	8196311600	97700	97600	97800	97600	213
340	20230629	130600	8175502000	97600	97900	97900	97600	435
341	20230629	130500	8132975200	98000	98000	98000	97800	699
342	20230629	130400	8064547200	97900	98000	98000	97900	187
343	20230629	130300	8046227200	98000	98000	98000	97900	316
344	20230629	130200	8015263600	98000	98000	98100	98000	161
345	20230629	130100	7999470600	98000	98100	98100	98000	174
346	20230629	130000	7982412800	97900	97900	98000	97900	166
347	20230629	125900	7966159400	97800	98000	98000	97800	197
348	20230629	125800	7946862900	98000	97900	98000	97900	239
349	20230629	125700	7923447000	97900	97900	97900	97900	97
350	20230629	125600	7913950700	97900	97800	97900	97800	94
351	20230629	125500	7904750400	97800	97900	97900	97800	74
352	20230629	125400	7897506800	97800	97800	97800	97800	76
353	20230629	125300	7890074000	97800	97700	97800	97700	59
354	20230629	125200	7884306700	97800	97800	97800	97800	265
355	20230629	125100	7858389700	97800	97800	97800	97800	157
356	20230629	125000	7843035100	97800	97800	97800	97700	161
357	20230629	124900	7827291100	97800	97900	97900	97800	101
358	20230629	124800	7817405500	97900	97900	97900	97900	241
359	20230629	124700	7793811600	98000	98000	98000	98000	24
360	20230629	124600	7791459600	98000	98000	98000	98000	153
361	20230629	124500	7776465600	97900	97900	97900	97900	3
362	20230629	124400	7776171900	97900	97900	97900	97900	45
363	20230629	124300	7771766400	98000	98000	98100	98000	155
364	20230629	124200	7756569900	98100	97800	98100	97800	211
365	20230629	124100	7735904600	97900	97800	97900	97800	61
366	20230629	124000	7729937800	97800	97800	97800	97800	32
367	20230629	123900	7726808200	97900	98000	98000	97900	152
368	20230629	123800	7711921500	98000	97900	98000	97900	156
369	20230629	123700	7696644900	97900	98000	98000	97900	219
370	20230629	123600	7675192500	98000	97900	98000	97900	28
371	20230629	123500	7672450500	97800	97800	97800	97800	68
372	20230629	123400	7665800100	97800	97800	97800	97800	53
373	20230629	123300	7660616700	97800	98000	98000	97800	1239
374	20230629	123200	7539270400	98100	98200	98200	98100	534
375	20230629	123100	7486882900	98200	98200	98200	98200	20
376	20230629	123000	7484918900	98200	98000	98200	98000	183
377	20230629	122900	7466983700	98100	98200	98300	98100	247
378	20230629	122800	7442729000	98200	98100	98200	98100	245
379	20230629	122700	7418678100	98100	98000	98100	98000	405
380	20230629	122600	7378957500	97900	98000	98000	97900	206
381	20230629	122500	7358772700	97900	97600	97900	97600	373
382	20230629	122400	7322277100	97500	97500	97500	97500	3
383	20230629	122300	7321984600	97600	97600	97600	97400	261
384	20230629	122200	7296524800	97700	97700	97700	97700	16
385	20230629	122100	7294961600	97600	97600	97600	97600	52
386	20230629	122000	7289886400	97400	97400	97400	97400	2
387	20230629	121900	7289691600	97600	97700	97700	97500	298
388	20230629	121800	7260624900	97800	97400	97800	97400	315
389	20230629	121700	7229897500	97400	97300	97400	97300	81
390	20230629	121600	7222014000	97300	97200	97300	97200	433
391	20230629	121500	7179890200	97100	97100	97100	97100	5
392	20230629	121400	7179404700	97100	97100	97100	97100	12
393	20230629	121300	7178239500	97100	97100	97100	97100	118
394	20230629	121200	7166781700	97100	97100	97100	97100	12
395	20230629	121100	7165616500	97100	97100	97100	97100	48
396	20230629	121000	7160955700	97100	97100	97100	97100	6
397	20230629	120900	7160373100	97100	97300	97300	97100	84
398	20230629	120800	7152205400	97400	97300	97400	97300	27
399	20230629	120700	7149578100	97300	97400	97400	97300	87
400	20230629	120600	7141112500	97400	97300	97500	97100	168
401	20230629	120500	7124760300	97100	97100	97100	97100	0
402	20230629	120400	7124760300	97100	97100	97100	97100	32
403	20230629	120300	7121653100	97100	97100	97100	97100	7
404	20230629	120200	7120973400	97100	97100	97100	97100	214
405	20230629	120100	7100194000	97400	97500	97500	97400	85
406	20230629	120000	7091914900	97100	97100	97500	97100	57
407	20230629	115900	7086379800	97100	97200	97200	97100	362
408	20230629	115800	7051228600	97200	97400	97400	97200	267
409	20230629	115700	7025271600	97400	97400	97400	97400	137
410	20230629	115600	7011927800	97400	97400	97500	97400	288
411	20230629	115500	6983869000	97500	97200	97500	97200	2099
412	20230629	115400	6779262700	97100	97100	97200	97000	51
413	20230629	115300	6774308800	97100	97100	97100	97000	57
414	20230629	115200	6768777000	97200	97200	97200	97200	10
415	20230629	115100	6767805000	97200	97100	97200	97100	47
416	20230629	115000	6763241100	97000	97100	97100	97000	55
417	20230629	114900	6757901100	97100	97100	97100	96900	55
418	20230629	114800	6752566500	97200	97300	97300	96900	157
419	20230629	114700	6737307800	97300	97300	97300	97300	11
420	20230629	114600	6736237500	97300	97400	97400	97300	85
421	20230629	114500	6727962000	97400	97400	97400	97300	92
422	20230629	114400	6719002400	97400	97200	97400	97200	250
423	20230629	114300	6694678600	97200	96800	97200	96800	408
424	20230629	114200	6655103200	96700	96600	96700	96600	41
425	20230629	114100	6651141400	96600	96600	96800	96600	92
426	20230629	114000	6642243300	96700	96400	96700	96400	94
427	20230629	113900	6633170600	96400	96500	96500	96400	119
428	20230629	113800	6621691100	96400	96400	96500	96400	64
429	20230629	113700	6615520800	96400	96500	96500	96400	75
430	20230629	113600	6608283500	96500	96500	96500	96500	302
431	20230629	113500	6579140500	96600	96800	96800	96500	220
432	20230629	113400	6557883700	96800	96800	96800	96700	126
433	20230629	113300	6545696700	96800	96800	96800	96800	22
434	20230629	113200	6543567100	96800	96800	96800	96800	124
435	20230629	113100	6531563900	96800	96800	96900	96800	52
436	20230629	113000	6526527800	96900	96900	96900	96900	52
437	20230629	112900	6521489000	97000	97100	97100	97000	749
438	20230629	112800	6448807500	97100	97200	97200	97100	120
439	20230629	112700	6437143700	97200	97100	97200	97100	81
440	20230629	112600	6429272500	97100	97000	97100	97000	218
441	20230629	112500	6408106500	97000	97000	97000	97000	100
442	20230629	112400	6398406500	97000	97100	97100	97000	100
443	20230629	112300	6388696600	97100	97100	97200	97100	523
444	20230629	112200	6337888000	97200	97100	97200	97100	57
445	20230629	112100	6332352600	97100	97200	97200	97100	122
446	20230629	112000	6320505200	97200	97100	97200	97100	441
447	20230629	111900	6277640800	97100	96800	97100	96800	786
448	20230629	111800	6201418600	96500	96400	96500	96400	111
449	20230629	111700	6190716000	96300	96700	96800	96300	481
450	20230629	111600	6144184600	96700	96500	96700	96400	184
451	20230629	111500	6126410300	96700	96600	96700	96600	29
452	20230629	111400	6123606600	96300	96300	96600	96300	765
453	20230629	111300	6049820100	96300	96400	96400	96300	146
454	20230629	111200	6035745800	96400	96400	96400	96400	162
455	20230629	111100	6020129000	96200	96300	96700	96100	1721
456	20230629	111000	5853947700	96100	96200	96400	96100	457
457	20230629	110900	5810014700	96100	96700	96700	96100	438
458	20230629	110800	5767774000	96600	96800	96800	96600	76
459	20230629	110700	5760425700	96700	96400	96700	96300	1035
460	20230629	110600	5660575600	96300	96300	96400	96200	316
461	20230629	110500	5630146400	96300	96000	96300	96000	615
462	20230629	110400	5570962300	96100	96300	96400	96000	1423
463	20230629	110300	5433985300	96400	96400	96400	96400	342
464	20230629	110200	5401016500	96500	96600	96600	96500	1624
465	20230629	110100	5244259300	96600	97000	97000	96600	421
466	20230629	110000	5203558600	96900	96900	97000	96800	229
467	20230629	105900	5181382300	96900	96900	96900	96800	310
468	20230629	105800	5151361000	96900	97000	97000	96900	189
469	20230629	105700	5133034100	97000	97100	97100	97000	80
470	20230629	105600	5125266200	97100	97200	97200	97100	181
471	20230629	105500	5107683100	97100	97200	97200	97100	24
472	20230629	105400	5105351900	97300	97000	97300	97000	62
473	20230629	105300	5099319600	97000	97000	97200	96900	466
474	20230629	105200	5054120500	97000	96900	97000	96900	129
475	20230629	105100	5041616300	97100	97100	97100	97000	240
476	20230629	105000	5018327700	97100	97100	97100	97000	176
477	20230629	104900	5001253700	97100	97200	97200	97000	169
478	20230629	104800	4984843000	97200	97100	97200	97100	58
479	20230629	104700	4979211000	97100	97000	97100	97000	4
480	20230629	104600	4978822700	97100	97100	97100	97000	116
481	20230629	104500	4967567000	97100	97100	97100	97100	11
482	20230629	104400	4966498900	97100	97100	97200	97000	82
483	20230629	104300	4958542100	97100	97100	97200	97100	122
484	20230629	104200	4946687200	97100	97200	97200	97100	174
485	20230629	104100	4929782600	97100	97300	97300	97100	223
486	20230629	104000	4908117000	97100	97000	97200	97000	666
487	20230629	103900	4843403400	97000	96900	97100	96900	401
488	20230629	103800	4804489900	97000	97100	97100	97000	738
489	20230629	103700	4732903800	97100	97200	97200	97000	1612
490	20230629	103600	4576344800	97200	97200	97200	97200	87
491	20230629	103500	4567888400	97300	97300	97300	97200	205
492	20230629	103400	4547960900	97300	97300	97300	97200	119
493	20230629	103300	4536393200	97300	97500	97500	97200	81
494	20230629	103200	4528508500	97500	97500	97500	97500	309
495	20230629	103100	4498381000	97100	97300	97500	97100	619
496	20230629	103000	4438181100	97300	97300	97400	97300	164
497	20230629	102900	4422222700	97400	97500	97500	97400	1292
498	20230629	102800	4296371900	97500	97500	97600	97500	374
499	20230629	102700	4259906500	97500	97400	97600	97300	284
500	20230629	102600	4232223900	97300	97500	97500	97300	268
501	20230629	102500	4206105800	97500	97500	97500	97500	37
502	20230629	102400	4202498300	97500	97800	97800	97500	114
503	20230629	102300	4191364900	97800	97700	97800	97700	53
504	20230629	102200	4186184600	97700	97700	97800	97700	49
505	20230629	102100	4181397100	97700	97500	97700	97500	237
506	20230629	102000	4158256600	97500	97500	97500	97400	117
507	20230629	101900	4146854600	97500	97400	97500	97400	180
508	20230629	101800	4129320300	97400	97700	97700	97400	85
509	20230629	101700	4121033200	97700	97900	97900	97700	128
510	20230629	101600	4108517500	97800	97900	97900	97800	35
511	20230629	101500	4105093100	98000	98200	98200	97900	229
512	20230629	101400	4082633800	98200	98100	98300	98100	112
513	20230629	101300	4071627700	98100	98100	98100	98000	253
514	20230629	101200	4046809700	98100	98000	98200	98000	255
515	20230629	101100	4021806100	98000	97700	98200	97400	930
516	20230629	101000	3930725800	97300	97200	97600	97200	401
517	20230629	100900	3891707400	97200	97300	97300	97200	566
518	20230629	100800	3836658200	97300	97800	97800	97300	537
519	20230629	100700	3784330800	97800	97800	97800	97500	73
520	20230629	100600	3777195800	97800	98000	98000	97500	621
521	20230629	100500	3716578000	98000	97800	98000	97800	17
522	20230629	100400	3714915200	98000	97800	98000	97800	103
523	20230629	100300	3704836300	97800	98000	98000	97800	178
524	20230629	100200	3687412000	98000	98000	98100	97900	305
525	20230629	100100	3657524100	98000	98100	98200	98000	262
526	20230629	100000	3631821900	98100	98400	98400	98100	499
527	20230629	095900	3582781700	98400	98300	98400	98300	140
528	20230629	095800	3569017500	98300	98400	98400	98300	165
529	20230629	095700	3552796600	98400	98300	98400	98300	170
530	20230629	095600	3536080100	98400	98500	98600	98300	317
531	20230629	095500	3504868300	98600	98500	98700	98500	527
532	20230629	095400	3452874800	98500	98400	98500	98400	19
533	20230629	095300	3451004700	98400	98300	98400	98300	192
534	20230629	095200	3432126500	98300	98600	98600	98300	583
535	20230629	095100	3374696900	98600	98500	98600	98500	100
536	20230629	095000	3364840700	98400	98200	98400	98200	356
537	20230629	094900	3329859000	98200	98200	98200	98100	342
538	20230629	094800	3296286400	98200	98300	98300	98200	63
539	20230629	094700	3290096000	98300	98100	98300	98100	112
540	20230629	094600	3279097900	98100	97900	98100	97900	331
541	20230629	094500	3246676000	97800	97900	97900	97800	89
542	20230629	094400	3237968600	97900	97800	97900	97800	97
543	20230629	094300	3228477300	97800	97100	97900	97100	1564
544	20230629	094200	3075822100	97200	97500	97600	97200	346
545	20230629	094100	3042146700	97500	97600	97600	97500	129
546	20230629	094000	3029568900	97500	97600	97600	97500	135
547	20230629	093900	3016404700	97600	97700	97700	97500	197
548	20230629	093800	2997177900	97700	98100	98100	97700	344
549	20230629	093700	2963517100	98100	98200	98300	98000	264
550	20230629	093600	2937607500	98200	98400	98600	98000	409
551	20230629	093500	2897421500	98400	98400	98700	98200	610
552	20230629	093400	2837370200	98500	97900	98500	97900	574
553	20230629	093300	2781013000	97900	97900	97900	97800	204
554	20230629	093200	2761042800	97900	97500	97900	97500	497
555	20230629	093100	2712511100	97500	97100	97500	97000	484
556	20230629	093000	2665461100	97100	97400	97400	97100	479
557	20230629	092900	2618894400	97400	97400	97400	97300	196
558	20230629	092800	2599805400	97400	97200	97600	97100	1116
559	20230629	092700	2491188200	97300	96500	97300	96300	3133
560	20230629	092600	2188183300	96600	96900	96900	96500	1218
561	20230629	092500	2070378900	96900	97500	97600	96900	2028
562	20230629	092400	1873092900	97600	97700	97800	97500	435
563	20230629	092300	1830641500	97800	97800	97900	97800	419
564	20230629	092200	1789663200	97900	98100	98100	97800	1408
565	20230629	092100	1651750100	98200	98300	98300	98100	325
566	20230629	092000	1619850300	98300	98100	98400	98100	184
567	20230629	091900	1601766300	98100	98100	98100	98000	222
568	20230629	091800	1580006500	98000	98000	98100	97900	766
569	20230629	091700	1504960200	98000	98400	98400	97900	879
570	20230629	091600	1418801100	98400	98500	98600	98100	575
571	20230629	091500	1362237800	98500	98900	98900	98500	559
572	20230629	091400	1307096800	98900	99100	99100	98900	779
573	20230629	091300	1229974200	99100	99100	99300	99000	434
574	20230629	091200	1186970800	99100	99700	99700	99000	1621
575	20230629	091100	1025774500	99600	99600	99700	99500	378
576	20230629	091000	988143600	99600	99600	99800	99500	1417
577	20230629	090900	846981100	99600	99600	99600	99500	459
578	20230629	090800	801277100	99600	99600	99600	99500	766
579	20230629	090700	725014500	99500	99300	99500	99200	769
580	20230629	090600	648560700	99300	99200	99500	99100	1008
581	20230629	090500	548506700	99200	98600	99200	98600	728
582	20230629	090400	476599800	98600	99300	99300	98600	638
583	20230629	090300	413509700	99300	99300	99500	98900	1173
584	20230629	090200	296967000	99400	98800	99500	98800	1102
585	20230629	090100	187607000	98900	98400	98900	98400	562
586	20230629	090000	132114100	98500	98200	98500	98100	1345