KissMeData/078600/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194000	19170941000	96000	96000	96000	96000	3198
3	20230710	193900	19170941000	96000	96000	96000	96000	0
4	20230710	193800	19170941000	96000	96000	96000	96000	0
5	20230710	193700	19170941000	96000	96000	96000	96000	0
6	20230710	193600	19170941000	96000	96000	96000	96000	0
7	20230710	193500	19170941000	96000	96000	96000	96000	0
8	20230710	193400	19170941000	96000	96000	96000	96000	0
9	20230710	193300	19170941000	96000	96000	96000	96000	0
10	20230710	193200	19170941000	96000	96000	96000	96000	0
11	20230710	193100	19170941000	96000	96000	96000	96000	0
12	20230710	193000	19170941000	96000	96000	96000	96000	0
13	20230710	192900	19170941000	96000	96000	96000	96000	0
14	20230710	192800	19170941000	96000	96000	96000	96000	0
15	20230710	192700	19170941000	96000	96000	96000	96000	0
16	20230710	192600	19170941000	96000	96000	96000	96000	0
17	20230710	192500	19170941000	96000	96000	96000	96000	0
18	20230710	192400	19170941000	96000	96000	96000	96000	0
19	20230710	192300	19170941000	96000	96000	96000	96000	0
20	20230710	192200	19170941000	96000	96000	96000	96000	0
21	20230710	192100	19170941000	96000	96000	96000	96000	0
22	20230710	192000	19170941000	96000	96000	96000	96000	0
23	20230710	191900	19170941000	96000	96000	96000	96000	0
24	20230710	191800	19170941000	96000	96000	96000	96000	0
25	20230710	191700	19170941000	96000	96000	96000	96000	0
26	20230710	191600	19170941000	96000	96000	96000	96000	0
27	20230710	191500	19170941000	96000	96000	96000	96000	0
28	20230710	191400	19170941000	96000	96000	96000	96000	0
29	20230710	191300	19170941000	96000	96000	96000	96000	0
30	20230710	191200	19170941000	96000	96000	96000	96000	0
31	20230710	191100	19170941000	96000	96000	96000	96000	0
32	20230710	191000	19170941000	96000	96000	96000	96000	3198
33	20230710	190900	19170941000	96000	96000	96000	96000	0
34	20230710	190800	19170941000	96000	96000	96000	96000	0
35	20230710	190700	19170941000	96000	96000	96000	96000	0
36	20230710	190600	19170941000	96000	96000	96000	96000	0
37	20230710	190500	19170941000	96000	96000	96000	96000	0
38	20230710	190400	19170941000	96000	96000	96000	96000	0
39	20230710	190300	19170941000	96000	96000	96000	96000	0
40	20230710	190200	19170941000	96000	96000	96000	96000	0
41	20230710	190100	19170941000	96000	96000	96000	96000	0
42	20230710	190000	19170941000	96000	96000	96000	96000	0
43	20230710	185900	19170941000	96000	96000	96000	96000	0
44	20230710	185800	19170941000	96000	96000	96000	96000	0
45	20230710	185700	19170941000	96000	96000	96000	96000	0
46	20230710	185600	19170941000	96000	96000	96000	96000	0
47	20230710	185500	19170941000	96000	96000	96000	96000	0
48	20230710	185400	19170941000	96000	96000	96000	96000	0
49	20230710	185300	19170941000	96000	96000	96000	96000	0
50	20230710	185200	19170941000	96000	96000	96000	96000	0
51	20230710	185100	19170941000	96000	96000	96000	96000	0
52	20230710	185000	19170941000	96000	96000	96000	96000	0
53	20230710	184900	19170941000	96000	96000	96000	96000	0
54	20230710	184800	19170941000	96000	96000	96000	96000	0
55	20230710	184700	19170941000	96000	96000	96000	96000	0
56	20230710	184600	19170941000	96000	96000	96000	96000	0
57	20230710	184500	19170941000	96000	96000	96000	96000	0
58	20230710	184400	19170941000	96000	96000	96000	96000	0
59	20230710	184300	19170941000	96000	96000	96000	96000	0
60	20230710	184200	19170941000	96000	96000	96000	96000	0
61	20230710	184100	19170941000	96000	96000	96000	96000	0
62	20230710	184000	19170941000	96000	96000	96000	96000	3198
63	20230710	183900	19170941000	96000	96000	96000	96000	0
64	20230710	183800	19170941000	96000	96000	96000	96000	0
65	20230710	183700	19170941000	96000	96000	96000	96000	0
66	20230710	183600	19170941000	96000	96000	96000	96000	0
67	20230710	183500	19170941000	96000	96000	96000	96000	0
68	20230710	183400	19170941000	96000	96000	96000	96000	0
69	20230710	183300	19170941000	96000	96000	96000	96000	0
70	20230710	183200	19170941000	96000	96000	96000	96000	0
71	20230710	183100	19170941000	96000	96000	96000	96000	0
72	20230710	183000	19170941000	96000	96000	96000	96000	0
73	20230710	182900	19170941000	96000	96000	96000	96000	0
74	20230710	182800	19170941000	96000	96000	96000	96000	0
75	20230710	182700	19170941000	96000	96000	96000	96000	0
76	20230710	182600	19170941000	96000	96000	96000	96000	0
77	20230710	182500	19170941000	96000	96000	96000	96000	0
78	20230710	182400	19170941000	96000	96000	96000	96000	0
79	20230710	182300	19170941000	96000	96000	96000	96000	0
80	20230710	182200	19170941000	96000	96000	96000	96000	0
81	20230710	182100	19170941000	96000	96000	96000	96000	0
82	20230710	182000	19170941000	96000	96000	96000	96000	0
83	20230710	181900	19170941000	96000	96000	96000	96000	0
84	20230710	181800	19170941000	96000	96000	96000	96000	0
85	20230710	181700	19170941000	96000	96000	96000	96000	0
86	20230710	181600	19170941000	96000	96000	96000	96000	0
87	20230710	181500	19170941000	96000	96000	96000	96000	0
88	20230710	181400	19170941000	96000	96000	96000	96000	0
89	20230710	181300	19170941000	96000	96000	96000	96000	0
90	20230710	181200	19170941000	96000	96000	96000	96000	0
91	20230710	181100	19170941000	96000	96000	96000	96000	0
92	20230710	181000	19170941000	96000	96000	96000	96000	3198
93	20230710	180900	19170941000	96000	96000	96000	96000	0
94	20230710	180800	19170941000	96000	96000	96000	96000	0
95	20230710	180700	19170941000	96000	96000	96000	96000	0
96	20230710	180600	19170941000	96000	96000	96000	96000	0
97	20230710	180500	19170941000	96000	96000	96000	96000	0
98	20230710	180400	19170941000	96000	96000	96000	96000	0
99	20230710	180300	19170941000	96000	96000	96000	96000	0
100	20230710	180200	19170941000	96000	96000	96000	96000	0
101	20230710	180100	19170941000	96000	96000	96000	96000	0
102	20230710	180000	19170941000	96000	96000	96000	96000	0
103	20230710	175900	19170941000	96000	96000	96000	96000	0
104	20230710	175800	19170941000	96000	96000	96000	96000	0
105	20230710	175700	19170941000	96000	96000	96000	96000	0
106	20230710	175600	19170941000	96000	96000	96000	96000	0
107	20230710	175500	19170941000	96000	96000	96000	96000	0
108	20230710	175400	19170941000	96000	96000	96000	96000	0
109	20230710	175300	19170941000	96000	96000	96000	96000	0
110	20230710	175200	19170941000	96000	96000	96000	96000	0
111	20230710	175100	19170941000	96000	96000	96000	96000	0
112	20230710	175000	19170941000	96000	96000	96000	96000	0
113	20230710	174900	19170941000	96000	96000	96000	96000	0
114	20230710	174800	19170941000	96000	96000	96000	96000	0
115	20230710	174700	19170941000	96000	96000	96000	96000	0
116	20230710	174600	19170941000	96000	96000	96000	96000	0
117	20230710	174500	19170941000	96000	96000	96000	96000	0
118	20230710	174400	19170941000	96000	96000	96000	96000	0
119	20230710	174300	19170941000	96000	96000	96000	96000	0
120	20230710	174200	19170941000	96000	96000	96000	96000	0
121	20230710	174100	19170941000	96000	96000	96000	96000	0
122	20230710	174000	19170941000	96000	96000	96000	96000	3198
123	20230710	173900	19170941000	96000	96000	96000	96000	0
124	20230710	173800	19170941000	96000	96000	96000	96000	0
125	20230710	173700	19170941000	96000	96000	96000	96000	0
126	20230710	173600	19170941000	96000	96000	96000	96000	0
127	20230710	173500	19170941000	96000	96000	96000	96000	0
128	20230710	173400	19170941000	96000	96000	96000	96000	0
129	20230710	173300	19170941000	96000	96000	96000	96000	0
130	20230710	173200	19170941000	96000	96000	96000	96000	0
131	20230710	173100	19170941000	96000	96000	96000	96000	0
132	20230710	173000	19170941000	96000	96000	96000	96000	0
133	20230710	172900	19170941000	96000	96000	96000	96000	0
134	20230710	172800	19170941000	96000	96000	96000	96000	0
135	20230710	172700	19170941000	96000	96000	96000	96000	0
136	20230710	172600	19170941000	96000	96000	96000	96000	0
137	20230710	172500	19170941000	96000	96000	96000	96000	0
138	20230710	172400	19170941000	96000	96000	96000	96000	0
139	20230710	172300	19170941000	96000	96000	96000	96000	0
140	20230710	172200	19170941000	96000	96000	96000	96000	0
141	20230710	172100	19170941000	96000	96000	96000	96000	0
142	20230710	172000	19170941000	96000	96000	96000	96000	0
143	20230710	171900	19170941000	96000	96000	96000	96000	0
144	20230710	171800	19170941000	96000	96000	96000	96000	0
145	20230710	171700	19170941000	96000	96000	96000	96000	0
146	20230710	171600	19170941000	96000	96000	96000	96000	0
147	20230710	171500	19170941000	96000	96000	96000	96000	0
148	20230710	171400	19170941000	96000	96000	96000	96000	0
149	20230710	171300	19170941000	96000	96000	96000	96000	0
150	20230710	171200	19170941000	96000	96000	96000	96000	0
151	20230710	171100	19170941000	96000	96000	96000	96000	0
152	20230710	171000	19170941000	96000	96000	96000	96000	3198
153	20230710	170900	19170941000	96000	96000	96000	96000	0
154	20230710	170800	19170941000	96000	96000	96000	96000	0
155	20230710	170700	19170941000	96000	96000	96000	96000	0
156	20230710	170600	19170941000	96000	96000	96000	96000	0
157	20230710	170500	19170941000	96000	96000	96000	96000	0
158	20230710	170400	19170941000	96000	96000	96000	96000	0
159	20230710	170300	19170941000	96000	96000	96000	96000	0
160	20230710	170200	19170941000	96000	96000	96000	96000	0
161	20230710	170100	19170941000	96000	96000	96000	96000	0
162	20230710	170000	19170941000	96000	96000	96000	96000	0
163	20230710	165900	19170941000	96000	96000	96000	96000	0
164	20230710	165800	19170941000	96000	96000	96000	96000	0
165	20230710	165700	19170941000	96000	96000	96000	96000	0
166	20230710	165600	19170941000	96000	96000	96000	96000	0
167	20230710	165500	19170941000	96000	96000	96000	96000	0
168	20230710	165400	19170941000	96000	96000	96000	96000	0
169	20230710	165300	19170941000	96000	96000	96000	96000	0
170	20230710	165200	19170941000	96000	96000	96000	96000	0
171	20230710	165100	19170941000	96000	96000	96000	96000	0
172	20230710	165000	19170941000	96000	96000	96000	96000	0
173	20230710	164900	19170941000	96000	96000	96000	96000	0
174	20230710	164800	19170941000	96000	96000	96000	96000	0
175	20230710	164700	19170941000	96000	96000	96000	96000	0
176	20230710	164600	19170941000	96000	96000	96000	96000	0
177	20230710	164500	19170941000	96000	96000	96000	96000	0
178	20230710	164400	19170941000	96000	96000	96000	96000	0
179	20230710	164300	19170941000	96000	96000	96000	96000	0
180	20230710	164200	19170941000	96000	96000	96000	96000	0
181	20230710	164100	19170941000	96000	96000	96000	96000	0
182	20230710	164000	19170941000	96000	96000	96000	96000	3198
183	20230710	163900	19170941000	96000	96000	96000	96000	0
184	20230710	163800	19170941000	96000	96000	96000	96000	0
185	20230710	163700	19170941000	96000	96000	96000	96000	0
186	20230710	163600	19170941000	96000	96000	96000	96000	0
187	20230710	163500	19170941000	96000	96000	96000	96000	0
188	20230710	163400	19170941000	96000	96000	96000	96000	0
189	20230710	163300	19170941000	96000	96000	96000	96000	0
190	20230710	163200	19170941000	96000	96000	96000	96000	0
191	20230710	163100	19170941000	96000	96000	96000	96000	0
192	20230710	163000	19170941000	96000	96000	96000	96000	0
193	20230710	162900	19170941000	96000	96000	96000	96000	0
194	20230710	162800	19170941000	96000	96000	96000	96000	0
195	20230710	162700	19170941000	96000	96000	96000	96000	0
196	20230710	162600	19170941000	96000	96000	96000	96000	0
197	20230710	162500	19170941000	96000	96000	96000	96000	0
198	20230710	162400	19170941000	96000	96000	96000	96000	0
199	20230710	162300	19170941000	96000	96000	96000	96000	0
200	20230710	162200	19170941000	96000	96000	96000	96000	0
201	20230710	162100	19170941000	96000	96000	96000	96000	0
202	20230710	162000	19170941000	96000	96000	96000	96000	0
203	20230710	161900	19170941000	96000	96000	96000	96000	0
204	20230710	161800	19170941000	96000	96000	96000	96000	0
205	20230710	161700	19170941000	96000	96000	96000	96000	0
206	20230710	161600	19170941000	96000	96000	96000	96000	0
207	20230710	161500	19170941000	96000	96000	96000	96000	0
208	20230710	161400	19170941000	96000	96000	96000	96000	0
209	20230710	161300	19170941000	96000	96000	96000	96000	0
210	20230710	161200	19170941000	96000	96000	96000	96000	0
211	20230710	161100	19170941000	96000	96000	96000	96000	0
212	20230710	161000	19170941000	96000	96000	96000	96000	3198
213	20230710	160900	19170941000	96000	96000	96000	96000	0
214	20230710	160800	19170941000	96000	96000	96000	96000	0
215	20230710	160700	19170941000	96000	96000	96000	96000	0
216	20230710	160600	19170941000	96000	96000	96000	96000	0
217	20230710	160500	19170941000	96000	96000	96000	96000	0
218	20230710	160400	19170941000	96000	96000	96000	96000	0
219	20230710	160300	19170941000	96000	96000	96000	96000	0
220	20230710	160200	19170941000	96000	96000	96000	96000	0
221	20230710	160100	19170941000	96000	96000	96000	96000	0
222	20230710	160000	19170941000	96000	96000	96000	96000	0
223	20230710	155900	19170941000	96000	96000	96000	96000	0
224	20230710	155800	19170941000	96000	96000	96000	96000	0
225	20230710	155700	19170941000	96000	96000	96000	96000	0
226	20230710	155600	19170941000	96000	96000	96000	96000	0
227	20230710	155500	19170941000	96000	96000	96000	96000	0
228	20230710	155400	19170941000	96000	96000	96000	96000	0
229	20230710	155300	19170941000	96000	96000	96000	96000	0
230	20230710	155200	19170941000	96000	96000	96000	96000	0
231	20230710	155100	19170941000	96000	96000	96000	96000	0
232	20230710	155000	19170941000	96000	96000	96000	96000	0
233	20230710	154900	19170941000	96000	96000	96000	96000	0
234	20230710	154800	19170941000	96000	96000	96000	96000	0
235	20230710	154700	19170941000	96000	96000	96000	96000	0
236	20230710	154600	19170941000	96000	96000	96000	96000	0
237	20230710	154500	19170941000	96000	96000	96000	96000	0
238	20230710	154400	19170941000	96000	96000	96000	96000	0
239	20230710	154300	19170941000	96000	96000	96000	96000	0
240	20230710	154200	19170941000	96000	96000	96000	96000	0
241	20230710	154100	19170941000	96000	96000	96000	96000	0
242	20230710	154000	19170941000	96000	96000	96000	96000	3198
243	20230710	153900	19170941000	96000	96000	96000	96000	0
244	20230710	153800	19170941000	96000	96000	96000	96000	0
245	20230710	153700	19170941000	96000	96000	96000	96000	0
246	20230710	153600	19170941000	96000	96000	96000	96000	0
247	20230710	153500	19170941000	96000	96000	96000	96000	0
248	20230710	153400	19170941000	96000	96000	96000	96000	0
249	20230710	153300	19170941000	96000	96000	96000	96000	0
250	20230710	153200	19170941000	96000	96000	96000	96000	0
251	20230710	153100	19170941000	96000	96000	96000	96000	0
252	20230710	153000	19170941000	96000	96000	96000	96000	3198
253	20230710	152900	18863933000	96200	96200	96200	96200	0
254	20230710	152800	18863933000	96200	96200	96200	96200	0
255	20230710	152700	18863933000	96200	96200	96200	96200	0
256	20230710	152600	18863933000	96200	96200	96200	96200	0
257	20230710	152500	18863933000	96200	96200	96200	96200	0
258	20230710	152400	18863933000	96200	96200	96200	96200	0
259	20230710	152300	18863933000	96200	96200	96200	96200	0
260	20230710	152200	18863933000	96200	96200	96200	96200	0
261	20230710	152100	18863933000	96200	96200	96200	96200	0
262	20230710	152000	18863933000	96200	96200	96200	96200	0
263	20230710	151900	18863933000	96200	96000	96200	96000	1254
264	20230710	151800	18743439900	96100	96000	96100	96000	168
265	20230710	151700	18727299000	96000	95900	96100	95900	325
266	20230710	151600	18696102800	95900	95900	96000	95800	2155
267	20230710	151500	18489576300	95800	95900	96200	95800	557
268	20230710	151400	18436100000	95900	95800	96300	95800	1342
269	20230710	151300	18307444600	95800	95700	95800	95600	1417
270	20230710	151200	18171837000	95700	95600	95700	95600	408
271	20230710	151100	18132828100	95600	95700	95800	95600	386
272	20230710	151000	18095882400	95700	95700	95800	95700	129
273	20230710	150900	18083536600	95800	95700	95800	95500	1569
274	20230710	150800	17933408000	95900	96100	96100	95500	4730
275	20230710	150700	17480311200	96100	96100	96100	96100	337
276	20230710	150600	17447925500	96100	96200	96200	96100	672
277	20230710	150500	17383286800	96300	96300	96300	96200	344
278	20230710	150400	17350180600	96300	96400	96400	96300	479
279	20230710	150300	17304009100	96400	96400	96500	96400	185
280	20230710	150200	17286162500	96500	96600	96600	96500	752
281	20230710	150100	17213560200	96600	96600	96700	96600	311
282	20230710	150000	17183514400	96600	96700	96700	96600	530
283	20230710	145900	17132304200	96700	96700	96700	96600	300
284	20230710	145800	17103298500	96600	96700	96700	96600	297
285	20230710	145700	17074579400	96700	96500	96700	96500	627
286	20230710	145600	17014036600	96500	96400	96500	96400	221
287	20230710	145500	16992710700	96400	96300	96400	96300	144
288	20230710	145400	16978829700	96400	96300	96400	96200	692
289	20230710	145300	16912184600	96300	96300	96300	96200	217
290	20230710	145200	16891294900	96200	96200	96300	96200	56
291	20230710	145100	16885907500	96200	96200	96200	96200	19
292	20230710	145000	16884079700	96200	96200	96300	96200	409
293	20230710	144900	16844706800	96300	96200	96300	96200	105
294	20230710	144800	16834605500	96200	96200	96200	96100	119
295	20230710	144700	16823160500	96100	96200	96300	96100	252
296	20230710	144600	16798926200	96100	96300	96300	96100	185
297	20230710	144500	16781139100	96100	96200	96300	96100	207
298	20230710	144400	16761240600	96200	96300	96400	96100	383
299	20230710	144300	16724380000	96100	96100	96300	96100	321
300	20230710	144200	16693502000	96000	96300	96300	96000	1515
301	20230710	144100	16547854500	96300	96500	96500	96300	303
302	20230710	144000	16518652400	96500	96600	96600	96500	246
303	20230710	143900	16494909700	96500	96600	96600	96500	236
304	20230710	143800	16472135200	96600	96600	96600	96500	383
305	20230710	143700	16435152800	96700	96600	96700	96600	280
306	20230710	143600	16408095900	96600	96600	96700	96600	136
307	20230710	143500	16394948200	96700	96600	96700	96500	175
308	20230710	143400	16378043200	96500	96600	96700	96500	864
309	20230710	143300	16294646900	96700	96600	96700	96600	418
310	20230710	143200	16254253700	96600	96600	96600	96500	286
311	20230710	143100	16226629600	96600	96600	96600	96500	73
312	20230710	143000	16219580300	96500	96600	96600	96500	388
313	20230710	142900	16182130700	96600	96700	96700	96500	276
314	20230710	142800	16155466900	96700	96600	96700	96600	142
315	20230710	142700	16141749000	96700	96600	96700	96600	60
316	20230710	142600	16135949300	96600	96700	96700	96600	471
317	20230710	142500	16090406600	96700	96800	96800	96700	279
318	20230710	142400	16063400800	96800	96900	96900	96800	797
319	20230710	142300	15986191600	96900	96900	96900	96900	47
320	20230710	142200	15981637300	96900	96900	97000	96900	144
321	20230710	142100	15967681500	96900	96900	97000	96900	502
322	20230710	142000	15919033000	96900	96900	96900	96900	30
323	20230710	141900	15916126000	96900	97000	97000	96900	27
324	20230710	141800	15913509500	96900	96900	97000	96900	121
325	20230710	141700	15901779900	96900	96900	96900	96900	66
326	20230710	141600	15895384500	97000	97100	97100	96900	179
327	20230710	141500	15878021800	97000	97100	97100	97000	343
328	20230710	141400	15844747500	97000	97100	97100	97000	196
329	20230710	141300	15825732300	97100	97200	97200	97100	220
330	20230710	141200	15804369000	97200	97100	97200	97100	29
331	20230710	141100	15801552900	97100	97200	97200	97100	159
332	20230710	141000	15786106900	97200	97100	97200	97100	31
333	20230710	140900	15783096500	97100	97200	97200	97100	31
334	20230710	140800	15780086200	97100	97100	97200	97100	122
335	20230710	140700	15768236300	97200	97300	97300	97100	805
336	20230710	140600	15689951100	97300	97400	97400	97300	92
337	20230710	140500	15680996800	97400	97400	97400	97300	90
338	20230710	140400	15672234400	97300	97300	97400	97300	111
339	20230710	140300	15661433900	97300	97300	97400	97300	196
340	20230710	140200	15642362000	97200	97400	97400	97200	341
341	20230710	140100	15609180500	97300	97300	97300	97300	33
342	20230710	140000	15605969600	97300	97400	97400	97300	146
343	20230710	135900	15591757500	97300	97400	97400	97300	127
344	20230710	135800	15579396400	97300	97300	97400	97300	297
345	20230710	135700	15550498000	97400	97400	97500	97400	237
346	20230710	135600	15527413600	97400	97400	97500	97400	61
347	20230710	135500	15521470000	97400	97400	97500	97400	182
348	20230710	135400	15503739300	97500	97400	97500	97400	36
349	20230710	135300	15500231500	97400	97400	97500	97400	40
350	20230710	135200	15496334100	97400	97400	97500	97400	66
351	20230710	135100	15489901600	97400	97400	97500	97400	105
352	20230710	135000	15479668200	97500	97500	97500	97400	42
353	20230710	134900	15475576700	97500	97500	97500	97400	136
354	20230710	134800	15462324200	97500	97500	97500	97400	62
355	20230710	134700	15456284800	97500	97400	97500	97400	42
356	20230710	134600	15452193900	97400	97400	97500	97400	192
357	20230710	134500	15433486700	97400	97500	97500	97400	118
358	20230710	134400	15421991900	97500	97400	97500	97400	82
359	20230710	134300	15414002600	97500	97400	97500	97400	85
360	20230710	134200	15405718100	97500	97400	97500	97400	45
361	20230710	134100	15401331200	97500	97500	97500	97400	310
362	20230710	134000	15371120700	97500	97400	97500	97400	337
363	20230710	133900	15338293300	97500	97600	97600	97400	704
364	20230710	133800	15269648100	97600	97600	97600	97500	167
365	20230710	133700	15253349400	97600	97500	97600	97500	210
366	20230710	133600	15232872800	97500	97600	97600	97500	638
367	20230710	133500	15170659700	97500	97500	97600	97500	93
368	20230710	133400	15161590000	97500	97500	97600	97500	93
369	20230710	133300	15152514500	97500	97600	97600	97500	96
370	20230710	133200	15143147700	97500	97400	97600	97400	779
371	20230710	133100	15067190600	97400	97400	97400	97400	159
372	20230710	133000	15051704000	97500	97500	97500	97400	327
373	20230710	132900	15019849600	97500	97500	97500	97400	98
374	20230710	132800	15010303300	97500	97600	97600	97500	781
375	20230710	132700	14934123500	97600	97600	97700	97600	35
376	20230710	132600	14930706400	97700	97600	97700	97500	292
377	20230710	132500	14902221500	97500	97600	97700	97500	147
378	20230710	132400	14887867000	97500	97600	97700	97500	291
379	20230710	132300	14859464100	97700	97500	97700	97500	260
380	20230710	132200	14834085300	97600	97500	97600	97500	99
381	20230710	132100	14824423300	97500	97500	97500	97500	37
382	20230710	132000	14820815800	97500	97600	97600	97500	57
383	20230710	131900	14815254100	97500	97600	97600	97500	6
384	20230710	131800	14814668900	97500	97400	97500	97400	11
385	20230710	131700	14813596900	97500	97400	97500	97400	186
386	20230710	131600	14795470200	97400	97600	97600	97400	98
387	20230710	131500	14785924400	97300	97600	97700	97300	190
388	20230710	131400	14767405800	97500	97700	97700	97500	201
389	20230710	131300	14747790100	97700	97600	97700	97500	130
390	20230710	131200	14735100200	97800	97700	97800	97600	366
391	20230710	131100	14699337900	97700	97600	97800	97600	1149
392	20230710	131000	14587137000	97500	97400	97600	97400	1155
393	20230710	130900	14474507100	97400	97400	97500	97400	13
394	20230710	130800	14473240400	97400	97400	97400	97400	73
395	20230710	130700	14466130200	97500	97400	97500	97400	258
396	20230710	130600	14440995700	97300	97300	97300	97300	10
397	20230710	130500	14440022700	97300	97300	97300	97300	43
398	20230710	130400	14435838800	97400	97400	97500	97300	116
399	20230710	130300	14424540600	97400	97500	97500	97400	44
400	20230710	130200	14420250700	97500	97500	97600	97500	73
401	20230710	130100	14413133100	97500	97400	97500	97300	397
402	20230710	130000	14374432300	97300	97400	97500	97300	79
403	20230710	125900	14366743700	97400	97500	97500	97400	175
404	20230710	125800	14349693300	97500	97400	97500	97400	262
405	20230710	125700	14324149800	97500	97400	97500	97400	84
406	20230710	125600	14315961200	97500	97500	97500	97400	216
407	20230710	125500	14294906000	97500	97500	97500	97400	40
408	20230710	125400	14291006600	97500	97300	97500	97300	500
409	20230710	125300	14242306600	97300	97300	97300	97300	59
410	20230710	125200	14236565900	97300	97300	97300	97300	137
411	20230710	125100	14223235800	97400	97300	97400	97300	51
412	20230710	125000	14218269100	97400	97200	97400	97100	284
413	20230710	124900	14190653400	97200	97400	97400	97200	231
414	20230710	124800	14168176800	97300	97300	97400	97300	53
415	20230710	124700	14163015500	97300	97300	97400	97300	78
416	20230710	124600	14155420900	97400	97300	97400	97300	497
417	20230710	124500	14107046100	97200	97100	97200	97100	97
418	20230710	124400	14097618700	97100	97200	97200	97100	33
419	20230710	124300	14094413200	97200	97100	97200	97100	321
420	20230710	124200	14063227100	97100	97100	97200	97100	57
421	20230710	124100	14057687200	97100	97300	97300	97100	95
422	20230710	124000	14048456300	97300	97300	97300	97200	82
423	20230710	123900	14040481400	97300	97000	97300	97000	511
424	20230710	123800	13990856900	97100	97000	97100	97000	70
425	20230710	123700	13984063300	97000	97000	97000	97000	15
426	20230710	123600	13982608300	97000	97000	97100	97000	227
427	20230710	123500	13960588100	97000	97100	97100	97000	104
428	20230710	123400	13950495200	97100	97100	97100	97100	44
429	20230710	123300	13946222800	97100	97200	97200	97100	184
430	20230710	123200	13928339000	97200	97100	97200	97000	283
431	20230710	123100	13900871100	97100	97200	97200	97000	112
432	20230710	123000	13890001500	97200	97000	97200	96900	227
433	20230710	122900	13867974600	96900	97000	97100	96900	173
434	20230710	122800	13851199900	97000	97000	97100	97000	421
435	20230710	122700	13810361500	97000	96900	97000	96900	71
436	20230710	122600	13803481500	97000	97000	97100	96900	441
437	20230710	122500	13760701700	97000	97100	97100	97000	537
438	20230710	122400	13708576900	97200	97200	97200	97100	225
439	20230710	122300	13686718400	97200	97200	97200	97200	474
440	20230710	122200	13640645600	97300	97200	97300	97200	168
441	20230710	122100	13624311800	97200	97300	97300	97200	41
442	20230710	122000	13620326500	97300	97500	97500	97300	139
443	20230710	121900	13606789200	97500	97400	97500	97400	38
444	20230710	121800	13603084600	97500	97400	97500	97400	8
445	20230710	121700	13602305300	97400	97200	97400	97200	447
446	20230710	121600	13558808900	97300	97200	97300	97200	75
447	20230710	121500	13551514600	97200	97200	97300	97200	35
448	20230710	121400	13548111200	97300	97400	97500	97300	73
449	20230710	121300	13541002200	97400	97400	97500	97300	159
450	20230710	121200	13525515800	97500	97500	97600	97500	298
451	20230710	121100	13496460700	97500	97200	97500	97100	363
452	20230710	121000	13461149600	97100	97200	97200	97000	319
453	20230710	120900	13430177900	97100	97100	97200	97100	53
454	20230710	120800	13425031200	97100	97200	97200	97100	45
455	20230710	120700	13420658200	97100	97400	97400	97100	172
456	20230710	120600	13403922700	97300	97400	97400	97300	72
457	20230710	120500	13396911400	97400	97500	97500	97300	27
458	20230710	120400	13394281900	97400	97500	97500	97400	148
459	20230710	120300	13379862700	97500	97500	97500	97300	258
460	20230710	120200	13354716900	97500	97500	97600	97500	16
461	20230710	120100	13353156400	97500	97500	97600	97500	320
462	20230710	120000	13321954300	97500	97300	97500	97300	295
463	20230710	115900	13293222600	97300	97300	97300	97200	82
464	20230710	115800	13285249900	97300	97200	97300	97200	59
465	20230710	115700	13279514900	97200	97200	97300	97100	124
466	20230710	115600	13267459100	97200	97300	97300	97200	78
467	20230710	115500	13259871100	97300	97200	97300	97200	272
468	20230710	115400	13233411400	97200	97200	97200	97200	48
469	20230710	115300	13228745800	97200	97200	97200	97100	152
470	20230710	115200	13213973000	97200	97200	97200	97100	140
471	20230710	115100	13200365900	97200	96900	97200	96900	738
472	20230710	115000	13128737200	97000	96900	97000	96900	103
473	20230710	114900	13118752000	97000	97000	97000	96900	118
474	20230710	114800	13107306300	97000	97000	97100	97000	150
475	20230710	114700	13092751700	97100	97100	97100	97000	70
476	20230710	114600	13085957800	97000	97000	97100	97000	176
477	20230710	114500	13068880500	97000	97100	97100	97000	74
478	20230710	114400	13061699400	97100	97100	97100	97000	119
479	20230710	114300	13050148900	97100	97000	97100	97000	309
480	20230710	114200	13020157600	97000	97000	97000	97000	245
481	20230710	114100	12996392600	97000	97100	97100	97000	218
482	20230710	114000	12975235300	97100	97200	97200	97100	34
483	20230710	113900	12971933500	97100	97200	97200	97100	31
484	20230710	113800	12968923200	97200	97300	97300	97100	367
485	20230710	113700	12933247400	97200	97300	97300	97200	16
486	20230710	113600	12931691100	97200	97300	97300	97200	211
487	20230710	113500	12911161600	97300	97400	97400	97300	13
488	20230710	113400	12909896200	97400	97400	97400	97300	184
489	20230710	113300	12891978400	97400	97400	97400	97300	106
490	20230710	113200	12881662700	97400	97400	97400	97300	15
491	20230710	113100	12880202100	97300	97100	97300	97100	823
492	20230710	113000	12800194500	97000	97000	97100	97000	221
493	20230710	112900	12778735800	97000	97100	97100	97000	314
494	20230710	112800	12748253400	97100	97200	97200	97100	73
495	20230710	112700	12741159800	97200	97200	97200	97100	328
496	20230710	112600	12709309600	97200	97200	97200	97100	61
497	20230710	112500	12703385400	97100	97200	97300	97100	267
498	20230710	112400	12677445100	97200	97300	97400	97100	297
499	20230710	112300	12648562300	97300	97200	97400	97100	582
500	20230710	112200	12591935800	97300	97100	97300	97100	837
501	20230710	112100	12510638300	97100	97000	97100	97000	78
502	20230710	112000	12503071000	97000	97000	97100	97000	27
503	20230710	111900	12500451900	97000	96900	97100	96900	224
504	20230710	111800	12478724400	97000	96900	97000	96900	335
505	20230710	111700	12446234900	96900	96900	96900	96900	256
506	20230710	111600	12421428500	96800	96800	96800	96700	162
507	20230710	111500	12405748700	96800	96600	96800	96600	159
508	20230710	111400	12390376500	96600	96600	96700	96600	4
509	20230710	111300	12389990000	96600	96700	96700	96600	51
510	20230710	111200	12385059000	96700	96800	96800	96700	133
511	20230710	111100	12372193100	96800	96700	96800	96700	13
512	20230710	111000	12370935500	96800	96800	96900	96800	23
513	20230710	110900	12368708700	96800	96800	96900	96800	46
514	20230710	110800	12364255700	96800	96400	96800	96400	151
515	20230710	110700	12349656700	96400	96400	96400	96300	122
516	20230710	110600	12337898000	96300	96400	96400	96200	8
517	20230710	110500	12337127400	96200	96000	96200	96000	287
518	20230710	110400	12309525200	96000	96100	96100	96000	335
519	20230710	110300	12277335800	96300	96300	96300	96100	177
520	20230710	110200	12260295300	96300	96300	96400	96300	168
521	20230710	110100	12244116100	96300	96200	96600	96200	91
522	20230710	110000	12235342800	96600	96000	96600	96000	1035
523	20230710	105900	12135728800	96000	96100	96200	96000	1228
524	20230710	105800	12017785800	96100	96100	96200	96100	182
525	20230710	105700	12000295200	96100	96100	96200	96100	315
526	20230710	105600	11970011500	96200	96300	96300	96200	202
527	20230710	105500	11950574200	96300	96300	96300	96200	167
528	20230710	105400	11934502300	96200	96300	96300	96200	276
529	20230710	105300	11907925800	96400	96600	96600	96400	216
530	20230710	105200	11887079700	96600	96600	96600	96600	30
531	20230710	105100	11884181700	96500	96900	96900	96500	488
532	20230710	105000	11836975200	96900	96800	96900	96800	244
533	20230710	104900	11813353300	96700	96500	96700	96200	1199
534	20230710	104800	11697689300	96500	96500	96500	96400	444
535	20230710	104700	11654857200	96500	96600	96600	96500	98
536	20230710	104600	11645398400	96600	96600	96600	96600	49
537	20230710	104500	11640665000	96600	96500	96600	96500	235
538	20230710	104400	11617980100	96600	96500	96700	96500	366
539	20230710	104300	11582645100	96400	96400	96500	96400	410
540	20230710	104200	11543114200	96500	96500	96600	96500	208
541	20230710	104100	11523035700	96500	96500	96600	96500	185
542	20230710	104000	11505183000	96600	96400	96600	96400	123
543	20230710	103900	11493311700	96500	96600	96600	96400	264
544	20230710	103800	11467844900	96500	96600	96600	96500	374
545	20230710	103700	11431742100	96600	96700	96700	96600	409
546	20230710	103600	11392217800	96700	96800	96800	96600	495
547	20230710	103500	11344355500	96900	96900	96900	96800	1236
548	20230710	103400	11224680100	97000	97300	97300	97000	701
549	20230710	103300	11156601700	97300	97200	97300	97200	45
550	20230710	103200	11152226700	97200	97100	97300	97100	357
551	20230710	103100	11117549400	97100	97100	97100	97000	284
552	20230710	103000	11089975600	97100	97000	97100	97000	54
553	20230710	102900	11084733100	97000	97100	97100	97000	188
554	20230710	102800	11066493100	97100	97000	97100	97000	150
555	20230710	102700	11051935900	97100	97100	97100	97000	190
556	20230710	102600	11033502700	97100	97000	97100	96900	543
557	20230710	102500	10980821200	97000	96900	97000	96900	122
558	20230710	102400	10968998500	96900	97200	97200	96900	877
559	20230710	102300	10883865500	97100	97100	97200	97100	28
560	20230710	102200	10881146400	97100	97200	97200	97100	67
561	20230710	102100	10874634100	97100	97200	97300	97100	390
562	20230710	102000	10836740700	97200	97500	97500	97200	434
563	20230710	101900	10794508900	97500	97600	97600	97300	477
564	20230710	101800	10748003800	97500	97300	97500	97200	979
565	20230710	101700	10652646000	97200	96900	97200	96800	1135
566	20230710	101600	10542541500	96900	96900	97000	96900	329
567	20230710	101500	10510661200	96900	96900	96900	96800	152
568	20230710	101400	10495932800	97000	97100	97100	96800	584
569	20230710	101300	10439332600	97100	97000	97200	96900	163
570	20230710	101200	10423518800	97100	97000	97300	96800	413
571	20230710	101100	10383416900	97200	97000	97300	96800	1938
572	20230710	101000	10195306200	97000	97100	97200	96900	617
573	20230710	100900	10135407900	97200	97000	97200	96900	652
574	20230710	100800	10072123100	97000	97000	97000	96900	381
575	20230710	100700	10035176100	97000	96900	97000	96800	376
576	20230710	100600	9998714000	96900	96900	97000	96800	976
577	20230710	100500	9904131700	96800	96800	96900	96700	361
578	20230710	100400	9869182000	96700	96600	96800	96600	908
579	20230710	100300	9781421300	96500	96600	96600	96500	130
580	20230710	100200	9768868000	96600	96600	96600	96500	212
581	20230710	100100	9748394000	96600	96100	96600	95900	879
582	20230710	100000	9663744400	96100	96200	96200	96100	308
583	20230710	095900	9634120800	96100	95900	96200	95900	553
584	20230710	095800	9581031400	96000	96100	96100	95800	942
585	20230710	095700	9490657400	96000	96100	96200	96000	287
586	20230710	095600	9463067000	96200	96300	96300	96100	253
587	20230710	095500	9438719000	96300	96100	96300	96100	560
588	20230710	095400	9384848500	96000	95900	96000	95900	384
589	20230710	095300	9348004400	95900	95700	95900	95700	327
590	20230710	095200	9316676000	95700	95700	95800	95500	411
591	20230710	095100	9277366900	95700	95600	95700	95500	306
592	20230710	095000	9248104700	95500	95600	95600	95500	237
593	20230710	094900	9225450200	95600	95500	95600	95500	271
594	20230710	094800	9199546800	95500	95500	95500	95500	329
595	20230710	094700	9168127300	95500	95600	95600	95400	529
596	20230710	094600	9117606000	95500	95500	95600	95500	269
597	20230710	094500	9091899400	95500	95100	95500	95100	301
598	20230710	094400	9063194700	95100	95100	95100	95000	139
599	20230710	094300	9049977300	95100	95300	95300	95000	454
600	20230710	094200	9006779800	95300	95200	95300	95000	1075
601	20230710	094100	8904535400	95200	95100	95200	95000	323
602	20230710	094000	8873820100	95100	95100	95100	95000	876
603	20230710	093900	8790540900	95100	95100	95100	95000	651
604	20230710	093800	8728662700	95000	95000	95100	95000	371
605	20230710	093700	8693403200	95000	95000	95100	94900	647
606	20230710	093600	8631954000	95000	95400	95400	95000	2411
607	20230710	093500	8402711800	95400	95300	95600	95200	792
608	20230710	093400	8327157100	95300	95100	95300	95100	727
609	20230710	093300	8257895500	95100	95100	95200	95100	1320
610	20230710	093200	8132313400	95100	95000	95100	94700	1282
611	20230710	093100	8010671700	94800	94700	95000	94700	1652
612	20230710	093000	7853933800	94800	94700	94800	94600	1411
613	20230710	092900	7720340700	94600	94700	94800	94600	1118
614	20230710	092800	7614512400	94700	94600	94700	94600	1873
615	20230710	092700	7437231600	94700	94700	94700	94600	780
616	20230710	092600	7363386600	94700	94800	94900	94600	2486
617	20230710	092500	7127863900	94900	95000	95100	94700	2203
618	20230710	092400	6918870100	95000	95200	95300	95000	4331
619	20230710	092300	6507134000	95300	95300	95300	95200	2243
620	20230710	092200	6293478700	95400	95400	95500	95300	1397
621	20230710	092100	6160207000	95400	95900	96000	95400	5752
622	20230710	092000	5610277900	96000	96000	96100	95900	1331
623	20230710	091900	5482563800	96000	96100	96200	95900	3114
624	20230710	091800	5183475000	96100	96200	96200	96000	1032
625	20230710	091700	5084283900	96200	96200	96300	96100	2334
626	20230710	091600	4859789300	96200	96200	96300	96100	976
627	20230710	091500	4765910600	96300	96100	96300	96100	455
628	20230710	091400	4722149100	96100	96000	96200	96000	1764
629	20230710	091300	4552661400	96000	96100	96100	95900	3472
630	20230710	091200	4219424600	96100	96500	96500	96000	5833
631	20230710	091100	3658215500	96400	97000	97000	96400	4623
632	20230710	091000	3211136400	97000	97100	97100	96900	1651
633	20230710	090900	3050936200	97100	96900	97100	96800	710
634	20230710	090800	2982121900	96700	96700	97000	96500	2341
635	20230710	090700	2755706700	96600	97000	97100	96600	3975
636	20230710	090600	2370695500	97100	97400	97400	97000	3387
637	20230710	090500	2041562300	97300	97500	97700	97300	951
638	20230710	090400	1948909700	97500	97700	97800	97100	2019
639	20230710	090300	1752218200	97800	98200	98300	97400	5706
640	20230710	090200	1194585400	97800	98100	98200	97600	4647
641	20230710	090100	739704900	98100	98700	99200	98000	3839
642	20230710	090000	362033700	98700	98600	99000	98500	3659