KissMeData/005380/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	184200	77600060600	186100	186100	186100	186100	49025
3	20230818	184100	77600060600	186100	186100	186100	186100	0
4	20230818	184000	77600060600	186100	186100	186100	186100	0
5	20230818	183900	77600060600	186100	186100	186100	186100	0
6	20230818	183800	77600060600	186100	186100	186100	186100	0
7	20230818	183700	77600060600	186100	186100	186100	186100	0
8	20230818	183600	77600060600	186100	186100	186100	186100	0
9	20230818	183500	77600060600	186100	186100	186100	186100	0
10	20230818	183400	77600060600	186100	186100	186100	186100	0
11	20230818	183300	77600060600	186100	186100	186100	186100	0
12	20230818	183200	77600060600	186100	186100	186100	186100	0
13	20230818	183100	77600060600	186100	186100	186100	186100	0
14	20230818	183000	77600060600	186100	186100	186100	186100	0
15	20230818	182900	77600060600	186100	186100	186100	186100	0
16	20230818	182800	77600060600	186100	186100	186100	186100	0
17	20230818	182700	77600060600	186100	186100	186100	186100	0
18	20230818	182600	77600060600	186100	186100	186100	186100	0
19	20230818	182500	77600060600	186100	186100	186100	186100	0
20	20230818	182400	77600060600	186100	186100	186100	186100	0
21	20230818	182300	77600060600	186100	186100	186100	186100	0
22	20230818	182200	77600060600	186100	186100	186100	186100	0
23	20230818	182100	77600060600	186100	186100	186100	186100	0
24	20230818	182000	77600060600	186100	186100	186100	186100	0
25	20230818	181900	77600060600	186100	186100	186100	186100	0
26	20230818	181800	77600060600	186100	186100	186100	186100	0
27	20230818	181700	77600060600	186100	186100	186100	186100	0
28	20230818	181600	77600060600	186100	186100	186100	186100	0
29	20230818	181500	77600060600	186100	186100	186100	186100	0
30	20230818	181400	77600060600	186100	186100	186100	186100	0
31	20230818	181300	77600060600	186100	186100	186100	186100	0
32	20230818	181200	77600060600	186100	186100	186100	186100	49025
33	20230818	181100	77600060600	186100	186100	186100	186100	0
34	20230818	181000	77600060600	186100	186100	186100	186100	0
35	20230818	180900	77600060600	186100	186100	186100	186100	0
36	20230818	180800	77600060600	186100	186100	186100	186100	0
37	20230818	180700	77600060600	186100	186100	186100	186100	0
38	20230818	180600	77600060600	186100	186100	186100	186100	0
39	20230818	180500	77600060600	186100	186100	186100	186100	0
40	20230818	180400	77600060600	186100	186100	186100	186100	0
41	20230818	180300	77600060600	186100	186100	186100	186100	0
42	20230818	180200	77600060600	186100	186100	186100	186100	0
43	20230818	180100	77600060600	186100	186100	186100	186100	0
44	20230818	180000	77600060600	186100	186100	186100	186100	0
45	20230818	175900	77600060600	186100	186100	186100	186100	0
46	20230818	175800	77600060600	186100	186100	186100	186100	0
47	20230818	175700	77600060600	186100	186100	186100	186100	0
48	20230818	175600	77600060600	186100	186100	186100	186100	0
49	20230818	175500	77600060600	186100	186100	186100	186100	0
50	20230818	175400	77600060600	186100	186100	186100	186100	0
51	20230818	175300	77600060600	186100	186100	186100	186100	0
52	20230818	175200	77600060600	186100	186100	186100	186100	0
53	20230818	175100	77600060600	186100	186100	186100	186100	0
54	20230818	175000	77600060600	186100	186100	186100	186100	0
55	20230818	174900	77600060600	186100	186100	186100	186100	0
56	20230818	174800	77600060600	186100	186100	186100	186100	0
57	20230818	174700	77600060600	186100	186100	186100	186100	0
58	20230818	174600	77600060600	186100	186100	186100	186100	0
59	20230818	174500	77600060600	186100	186100	186100	186100	0
60	20230818	174400	77600060600	186100	186100	186100	186100	0
61	20230818	174300	77600060600	186100	186100	186100	186100	0
62	20230818	174200	77600060600	186100	186100	186100	186100	49025
63	20230818	174100	77600060600	186100	186100	186100	186100	0
64	20230818	174000	77600060600	186100	186100	186100	186100	0
65	20230818	173900	77600060600	186100	186100	186100	186100	0
66	20230818	173800	77600060600	186100	186100	186100	186100	0
67	20230818	173700	77600060600	186100	186100	186100	186100	0
68	20230818	173600	77600060600	186100	186100	186100	186100	0
69	20230818	173500	77600060600	186100	186100	186100	186100	0
70	20230818	173400	77600060600	186100	186100	186100	186100	0
71	20230818	173300	77600060600	186100	186100	186100	186100	0
72	20230818	173200	77600060600	186100	186100	186100	186100	0
73	20230818	173100	77600060600	186100	186100	186100	186100	0
74	20230818	173000	77600060600	186100	186100	186100	186100	0
75	20230818	172900	77600060600	186100	186100	186100	186100	0
76	20230818	172800	77600060600	186100	186100	186100	186100	0
77	20230818	172700	77600060600	186100	186100	186100	186100	0
78	20230818	172600	77600060600	186100	186100	186100	186100	0
79	20230818	172500	77600060600	186100	186100	186100	186100	0
80	20230818	172400	77600060600	186100	186100	186100	186100	0
81	20230818	172300	77600060600	186100	186100	186100	186100	0
82	20230818	172200	77600060600	186100	186100	186100	186100	0
83	20230818	172100	77600060600	186100	186100	186100	186100	0
84	20230818	172000	77600060600	186100	186100	186100	186100	0
85	20230818	171900	77600060600	186100	186100	186100	186100	0
86	20230818	171800	77600060600	186100	186100	186100	186100	0
87	20230818	171700	77600060600	186100	186100	186100	186100	0
88	20230818	171600	77600060600	186100	186100	186100	186100	0
89	20230818	171500	77600060600	186100	186100	186100	186100	0
90	20230818	171400	77600060600	186100	186100	186100	186100	0
91	20230818	171300	77600060600	186100	186100	186100	186100	0
92	20230818	171200	77600060600	186100	186100	186100	186100	49025
93	20230818	171100	77600060600	186100	186100	186100	186100	0
94	20230818	171000	77600060600	186100	186100	186100	186100	0
95	20230818	170900	77600060600	186100	186100	186100	186100	0
96	20230818	170800	77600060600	186100	186100	186100	186100	0
97	20230818	170700	77600060600	186100	186100	186100	186100	0
98	20230818	170600	77600060600	186100	186100	186100	186100	0
99	20230818	170500	77600060600	186100	186100	186100	186100	0
100	20230818	170400	77600060600	186100	186100	186100	186100	0
101	20230818	170300	77600060600	186100	186100	186100	186100	0
102	20230818	170200	77600060600	186100	186100	186100	186100	0
103	20230818	170100	77600060600	186100	186100	186100	186100	0
104	20230818	170000	77600060600	186100	186100	186100	186100	0
105	20230818	165900	77600060600	186100	186100	186100	186100	0
106	20230818	165800	77600060600	186100	186100	186100	186100	0
107	20230818	165700	77600060600	186100	186100	186100	186100	0
108	20230818	165600	77600060600	186100	186100	186100	186100	0
109	20230818	165500	77600060600	186100	186100	186100	186100	0
110	20230818	165400	77600060600	186100	186100	186100	186100	0
111	20230818	165300	77600060600	186100	186100	186100	186100	0
112	20230818	165200	77600060600	186100	186100	186100	186100	0
113	20230818	165100	77600060600	186100	186100	186100	186100	0
114	20230818	165000	77600060600	186100	186100	186100	186100	0
115	20230818	164900	77600060600	186100	186100	186100	186100	0
116	20230818	164800	77600060600	186100	186100	186100	186100	0
117	20230818	164700	77600060600	186100	186100	186100	186100	0
118	20230818	164600	77600060600	186100	186100	186100	186100	0
119	20230818	164500	77600060600	186100	186100	186100	186100	0
120	20230818	164400	77600060600	186100	186100	186100	186100	0
121	20230818	164300	77600060600	186100	186100	186100	186100	0
122	20230818	164200	77600060600	186100	186100	186100	186100	49025
123	20230818	164100	77600060600	186100	186100	186100	186100	0
124	20230818	164000	77600060600	186100	186100	186100	186100	0
125	20230818	163900	77600060600	186100	186100	186100	186100	0
126	20230818	163800	77600060600	186100	186100	186100	186100	0
127	20230818	163700	77600060600	186100	186100	186100	186100	0
128	20230818	163600	77600060600	186100	186100	186100	186100	0
129	20230818	163500	77600060600	186100	186100	186100	186100	0
130	20230818	163400	77600060600	186100	186100	186100	186100	0
131	20230818	163300	77600060600	186100	186100	186100	186100	0
132	20230818	163200	77600060600	186100	186100	186100	186100	0
133	20230818	163100	77600060600	186100	186100	186100	186100	0
134	20230818	163000	77600060600	186100	186100	186100	186100	0
135	20230818	162900	77600060600	186100	186100	186100	186100	0
136	20230818	162800	77600060600	186100	186100	186100	186100	0
137	20230818	162700	77600060600	186100	186100	186100	186100	0
138	20230818	162600	77600060600	186100	186100	186100	186100	0
139	20230818	162500	77600060600	186100	186100	186100	186100	0
140	20230818	162400	77600060600	186100	186100	186100	186100	0
141	20230818	162300	77600060600	186100	186100	186100	186100	0
142	20230818	162200	77600060600	186100	186100	186100	186100	0
143	20230818	162100	77600060600	186100	186100	186100	186100	0
144	20230818	162000	77600060600	186100	186100	186100	186100	0
145	20230818	161900	77600060600	186100	186100	186100	186100	0
146	20230818	161800	77600060600	186100	186100	186100	186100	0
147	20230818	161700	77600060600	186100	186100	186100	186100	0
148	20230818	161600	77600060600	186100	186100	186100	186100	0
149	20230818	161500	77600060600	186100	186100	186100	186100	0
150	20230818	161400	77600060600	186100	186100	186100	186100	0
151	20230818	161300	77600060600	186100	186100	186100	186100	0
152	20230818	161200	77600060600	186100	186100	186100	186100	49025
153	20230818	161100	77600060600	186100	186100	186100	186100	0
154	20230818	161000	77600060600	186100	186100	186100	186100	0
155	20230818	160900	77600060600	186100	186100	186100	186100	0
156	20230818	160800	77600060600	186100	186100	186100	186100	0
157	20230818	160700	77600060600	186100	186100	186100	186100	0
158	20230818	160600	77600060600	186100	186100	186100	186100	0
159	20230818	160500	77600060600	186100	186100	186100	186100	0
160	20230818	160400	77600060600	186100	186100	186100	186100	0
161	20230818	160300	77600060600	186100	186100	186100	186100	0
162	20230818	160200	77600060600	186100	186100	186100	186100	0
163	20230818	160100	77600060600	186100	186100	186100	186100	0
164	20230818	160000	77600060600	186100	186100	186100	186100	0
165	20230818	155900	77600060600	186100	186100	186100	186100	0
166	20230818	155800	77600060600	186100	186100	186100	186100	0
167	20230818	155700	77600060600	186100	186100	186100	186100	0
168	20230818	155600	77600060600	186100	186100	186100	186100	0
169	20230818	155500	77600060600	186100	186100	186100	186100	0
170	20230818	155400	77600060600	186100	186100	186100	186100	0
171	20230818	155300	77600060600	186100	186100	186100	186100	0
172	20230818	155200	77600060600	186100	186100	186100	186100	0
173	20230818	155100	77600060600	186100	186100	186100	186100	0
174	20230818	155000	77600060600	186100	186100	186100	186100	0
175	20230818	154900	77600060600	186100	186100	186100	186100	0
176	20230818	154800	77600060600	186100	186100	186100	186100	0
177	20230818	154700	77600060600	186100	186100	186100	186100	0
178	20230818	154600	77600060600	186100	186100	186100	186100	0
179	20230818	154500	77600060600	186100	186100	186100	186100	0
180	20230818	154400	77600060600	186100	186100	186100	186100	0
181	20230818	154300	77600060600	186100	186100	186100	186100	0
182	20230818	154200	77600060600	186100	186100	186100	186100	49025
183	20230818	154100	77600060600	186100	186100	186100	186100	0
184	20230818	154000	77600060600	186100	186100	186100	186100	0
185	20230818	153900	77600060600	186100	186100	186100	186100	0
186	20230818	153800	77600060600	186100	186100	186100	186100	0
187	20230818	153700	77600060600	186100	186100	186100	186100	0
188	20230818	153600	77600060600	186100	186100	186100	186100	0
189	20230818	153500	77600060600	186100	186100	186100	186100	0
190	20230818	153400	77600060600	186100	186100	186100	186100	0
191	20230818	153300	77600060600	186100	186100	186100	186100	0
192	20230818	153200	77600060600	186100	186100	186100	186100	0
193	20230818	153100	77600060600	186100	186100	186100	186100	0
194	20230818	153000	77600060600	186100	186100	186100	186100	49025
195	20230818	152900	68476508100	186200	186200	186200	186200	0
196	20230818	152800	68476508100	186200	186200	186200	186200	0
197	20230818	152700	68476508100	186200	186200	186200	186200	0
198	20230818	152600	68476508100	186200	186200	186200	186200	0
199	20230818	152500	68476508100	186200	186200	186200	186200	0
200	20230818	152400	68476508100	186200	186200	186200	186200	0
201	20230818	152300	68476508100	186200	186200	186200	186200	0
202	20230818	152200	68476508100	186200	186200	186200	186200	0
203	20230818	152100	68476508100	186200	186200	186200	186200	0
204	20230818	152000	68476508100	186200	186200	186200	186200	0
205	20230818	151900	68476508100	186200	186400	186500	186200	2460
206	20230818	151800	68017988100	186400	186400	186500	186300	1000
207	20230818	151700	67831550600	186400	186400	186500	186300	810
208	20230818	151600	67680535400	186400	186500	186600	186400	895
209	20230818	151500	67513650800	186600	186600	186600	186500	459
210	20230818	151400	67428028500	186600	186400	186600	186300	1188
211	20230818	151300	67206469300	186400	186400	186400	186300	224
212	20230818	151200	67164721200	186300	186400	186400	186300	171
213	20230818	151100	67132852800	186400	186400	186500	186300	937
214	20230818	151000	66958178000	186300	186300	186400	186300	211
215	20230818	150900	66918863400	186400	186400	186400	186200	481
216	20230818	150800	66829248500	186400	186300	186500	186200	1222
217	20230818	150700	66601475900	186200	186200	186500	186100	636
218	20230818	150600	66483022900	186100	186200	186200	186100	337
219	20230818	150500	66420291900	186200	186400	186500	186100	988
220	20230818	150400	66236249600	186500	186400	186500	186300	1238
221	20230818	150300	66005506600	186500	186400	186500	186300	779
222	20230818	150200	65860288500	186400	186200	186400	186100	1038
223	20230818	150100	65666865000	186200	186300	186300	186100	827
224	20230818	150000	65512827900	186400	186000	186400	186000	966
225	20230818	145900	65332935300	186000	186100	186200	186000	1508
226	20230818	145800	65052229400	186000	186000	186100	186000	264
227	20230818	145700	65003120100	186000	186100	186100	186000	191
228	20230818	145600	64967588500	186100	185900	186200	185800	1802
229	20230818	145500	64632418600	185900	185900	186000	185900	661
230	20230818	145400	64509531500	186000	186000	186000	185900	305
231	20230818	145300	64452826100	185900	185900	186000	185900	776
232	20230818	145200	64308528600	185900	185900	186000	185900	480
233	20230818	145100	64219271200	186000	186100	186100	185900	521
234	20230818	145000	64122394400	186000	186300	186300	186000	2542
235	20230818	144900	63649035600	186300	186300	186400	186300	166
236	20230818	144800	63618102100	186400	186300	186400	186300	125
237	20230818	144700	63594811300	186400	186300	186400	186300	322
238	20230818	144600	63534814000	186400	186300	186400	186300	273
239	20230818	144500	63483940800	186300	186300	186400	186300	433
240	20230818	144400	63403268500	186300	186300	186400	186300	1341
241	20230818	144300	63153388400	186400	186300	186400	186300	117
242	20230818	144200	63131586900	186300	186400	186400	186300	230
243	20230818	144100	63088721800	186400	186300	186400	186200	423
244	20230818	144000	63009914800	186200	186300	186300	186200	135
245	20230818	143900	62984772900	186200	186300	186400	186000	1456
246	20230818	143800	62713718400	186300	186200	186500	186200	482
247	20230818	143700	62623889700	186200	186200	186300	186200	468
248	20230818	143600	62536731500	186300	186200	186300	186200	594
249	20230818	143500	62426113300	186200	186000	186200	186000	647
250	20230818	143400	62305699400	186100	186100	186100	186000	296
251	20230818	143300	62250639000	186100	186100	186200	186000	241
252	20230818	143200	62205792800	186100	186100	186200	186000	2116
253	20230818	143100	61812054800	186100	186000	186100	186000	352
254	20230818	143000	61746576700	186100	186100	186100	186000	292
255	20230818	142900	61692239800	186000	186100	186100	186000	192
256	20230818	142800	61656516200	186100	186100	186100	186000	270
257	20230818	142700	61606290600	186000	186100	186100	186000	717
258	20230818	142600	61472880800	186000	186100	186100	186000	973
259	20230818	142500	61291871300	186000	186000	186100	186000	472
260	20230818	142400	61204054300	186100	186100	186100	186000	79
261	20230818	142300	61189357000	186000	186100	186100	186000	463
262	20230818	142200	61103207500	186000	186100	186100	186000	655
263	20230818	142100	60981360100	186100	186000	186100	186000	290
264	20230818	142000	60927403100	186000	186000	186100	186000	242
265	20230818	141900	60882376800	186100	186200	186200	186000	1281
266	20230818	141800	60643986500	186200	186200	186200	186100	768
267	20230818	141700	60500998100	186300	186300	186300	186200	200
268	20230818	141600	60463752900	186300	186400	186500	186300	1572
269	20230818	141500	60170832200	186300	186300	186400	186300	190
270	20230818	141400	60135426000	186300	186300	186400	186300	181
271	20230818	141300	60101694700	186400	186400	186400	186200	1163
272	20230818	141200	59884979200	186400	186700	186700	186300	1760
273	20230818	141100	59556810300	186700	186700	186700	186600	147
274	20230818	141000	59529377500	186700	186600	186700	186400	1198
275	20230818	140900	59305927200	186600	186500	186600	186500	238
276	20230818	140800	59261534800	186500	186600	186600	186500	246
277	20230818	140700	59215635200	186600	186600	186700	186500	739
278	20230818	140600	59077725000	186700	186500	186700	186500	498
279	20230818	140500	58984789600	186600	186500	186600	186500	442
280	20230818	140400	58902348100	186500	186500	186500	186400	376
281	20230818	140300	58832224800	186500	186600	186600	186400	753
282	20230818	140200	58691818400	186500	186600	186600	186500	53
283	20230818	140100	58681931400	186500	187000	187000	186500	2012
284	20230818	140000	58305896300	187000	187000	187100	187000	341
285	20230818	135900	58242103800	187100	187200	187200	187000	2457
286	20230818	135800	57782566800	187200	187300	187300	187200	1125
287	20230818	135700	57571959200	187200	187300	187300	187200	807
288	20230818	135600	57420812300	187200	187200	187300	187200	514
289	20230818	135500	57324560800	187200	187100	187300	187100	903
290	20230818	135400	57155507600	187200	187200	187200	187100	737
291	20230818	135300	57017552800	187200	187100	187200	187100	680
292	20230818	135200	56890259700	187200	187100	187200	187100	449
293	20230818	135100	56806223100	187200	187100	187200	187100	742
294	20230818	135000	56667331400	187200	187000	187200	187000	877
295	20230818	134900	56503250000	187100	187000	187100	187000	1400
296	20230818	134800	56241337000	187000	187000	187100	187000	1330
297	20230818	134700	55992599800	187000	187000	187000	186900	1000
298	20230818	134600	55805603200	187100	187000	187200	187000	887
299	20230818	134500	55639670300	187100	187200	187200	186900	2507
300	20230818	134400	55170870500	187000	187000	187200	187000	2112
301	20230818	134300	54775817900	187000	186800	187000	186700	927
302	20230818	134200	54602592000	186900	186700	186900	186600	2111
303	20230818	134100	54208343200	186700	186500	186800	186400	1428
304	20230818	134000	53941864900	186400	186400	186500	186300	928
305	20230818	133900	53768839800	186400	186300	186500	186200	1758
306	20230818	133800	53441277200	186300	186200	186300	186200	326
307	20230818	133700	53380545500	186200	186300	186300	186200	48
308	20230818	133600	53371605600	186300	186300	186300	186200	69
309	20230818	133500	53358753100	186300	186300	186500	186300	547
310	20230818	133400	53256802800	186300	186500	186500	186200	1648
311	20230818	133300	52949818200	186400	186500	186500	186400	134
312	20230818	133200	52924836100	186400	186400	186500	186400	463
313	20230818	133100	52838493800	186500	186500	186500	186400	47
314	20230818	133000	52829729700	186400	186500	186600	186400	213
315	20230818	132900	52790007700	186500	186400	186600	186300	1652
316	20230818	132800	52482088400	186300	186500	186500	186300	1044
317	20230818	132700	52287475100	186500	186400	186500	186300	206
318	20230818	132600	52249072500	186400	186200	186400	186200	442
319	20230818	132500	52166726800	186200	186400	186500	186200	888
320	20230818	132400	52001243700	186500	186500	186500	186400	260
321	20230818	132300	51952769500	186400	186600	186700	186400	1885
322	20230818	132200	51601100400	186700	186600	186700	186600	189
323	20230818	132100	51565826000	186700	186700	186800	186400	3469
324	20230818	132000	50918462800	186800	186700	186800	186700	314
325	20230818	131900	50859809500	186700	186700	186800	186700	1152
326	20230818	131800	50644656400	186800	186800	186800	186700	86
327	20230818	131700	50628593600	186800	186900	186900	186700	560
328	20230818	131600	50523979200	186800	186700	186900	186700	567
329	20230818	131500	50418064500	186800	186700	186800	186700	61
330	20230818	131400	50406670300	186700	186700	186800	186700	164
331	20230818	131300	50376039400	186800	186900	186900	186700	930
332	20230818	131200	50202277700	187000	187000	187000	186900	55
333	20230818	131100	50191994900	187000	186900	187000	186900	106
334	20230818	131000	50172177900	187000	186800	187000	186800	383
335	20230818	130900	50100571600	186800	186800	186900	186800	276
336	20230818	130800	50048988500	186900	186900	186900	186800	151
337	20230818	130700	50020778700	186800	186700	186900	186700	631
338	20230818	130600	49902895400	186800	186800	186800	186700	476
339	20230818	130500	49813978900	186700	186800	186800	186700	92
340	20230818	130400	49796796300	186700	186800	186800	186700	737
341	20230818	130300	49659129200	186700	186800	186800	186700	235
342	20230818	130200	49615235200	186800	186900	186900	186800	513
343	20230818	130100	49519370800	186800	186900	186900	186800	330
344	20230818	130000	49457707100	186800	186700	186800	186700	213
345	20230818	125900	49417920400	186700	186700	186800	186700	161
346	20230818	125800	49387847000	186700	186700	186800	186600	281
347	20230818	125700	49335373800	186600	186600	186700	186600	99
348	20230818	125600	49316897100	186700	186600	186800	186600	28
349	20230818	125500	49311670700	186800	186600	186800	186500	707
350	20230818	125400	49179726300	186700	186600	186800	186600	666
351	20230818	125300	49055369800	186700	186700	186700	186500	1140
352	20230818	125200	48842723500	186700	186600	186700	186500	501
353	20230818	125100	48749237000	186600	186700	186700	186600	241
354	20230818	125000	48704244300	186700	186700	186800	186600	78
355	20230818	124900	48689680800	186700	186800	186900	186600	1365
356	20230818	124800	48434823500	186900	186900	186900	186800	268
357	20230818	124700	48384759600	186900	186800	186900	186800	698
358	20230818	124600	48254356300	186700	186900	186900	186700	322
359	20230818	124500	48194212200	186900	186800	186900	186800	146
360	20230818	124400	48166937900	186900	186800	186900	186700	368
361	20230818	124300	48098184700	186900	186800	186900	186800	365
362	20230818	124200	48029972100	186800	186800	186900	186700	400
363	20230818	124100	47955252900	186700	186800	186800	186700	27
364	20230818	124000	47950209700	186800	186800	186800	186700	639
365	20230818	123900	47830867800	186700	186800	186800	186700	88
366	20230818	123800	47814431300	186800	186800	186800	186700	115
367	20230818	123700	47792960100	186800	186600	186800	186600	348
368	20230818	123600	47727990500	186700	186800	186900	186600	1761
369	20230818	123500	47399179700	186900	186800	186900	186800	209
370	20230818	123400	47360136400	186800	186800	186900	186800	94
371	20230818	123300	47342574200	186900	186800	186900	186800	41
372	20230818	123200	47334914400	186800	186800	186900	186800	69
373	20230818	123100	47322023100	186900	187200	187200	186800	1994
374	20230818	123000	46949096400	187200	187200	187200	187100	138
375	20230818	122900	46923273400	187200	187000	187200	187000	693
376	20230818	122800	46793620300	187000	187000	187100	187000	148
377	20230818	122700	46765943800	187000	187000	187100	187000	126
378	20230818	122600	46742375400	187100	187100	187100	187000	84
379	20230818	122500	46726661900	187100	187100	187100	187000	128
380	20230818	122400	46702723000	187100	187000	187100	187000	52
381	20230818	122300	46692996600	187100	187000	187100	186800	553
382	20230818	122200	46589639000	187100	187000	187100	186900	1562
383	20230818	122100	46297570000	187100	187100	187100	187000	206
384	20230818	122000	46259047400	187100	187000	187100	187000	436
385	20230818	121900	46177514800	187100	187100	187200	187000	431
386	20230818	121800	46096869900	187100	187100	187200	187100	107
387	20230818	121700	46076849600	187200	187200	187200	187100	146
388	20230818	121600	46049526900	187200	187100	187200	187000	1196
389	20230818	121500	45825796500	187100	187200	187300	187100	1082
390	20230818	121400	45623246700	187200	187200	187300	187200	136
391	20230818	121300	45597785000	187200	187200	187300	187200	188
392	20230818	121200	45562589700	187200	187200	187300	187200	104
393	20230818	121100	45543112900	187200	187200	187300	187200	42
394	20230818	121000	45535250000	187200	187300	187300	187200	102
395	20230818	120900	45516152500	187200	187300	187300	187200	317
396	20230818	120800	45456807300	187200	187200	187300	187200	47
397	20230818	120700	45448005400	187200	187400	187400	187000	1243
398	20230818	120600	45215407500	187400	187500	187500	187200	1205
399	20230818	120500	44989630300	187400	187400	187500	187300	2363
400	20230818	120400	44546773600	187400	187300	187400	187200	753
401	20230818	120300	44405736600	187300	187100	187300	187000	2550
402	20230818	120200	43928300400	187000	187000	187100	187000	979
403	20230818	120100	43745136300	187100	187000	187100	187000	74
404	20230818	120000	43731297000	187100	187000	187100	187000	138
405	20230818	115900	43705488400	187000	187000	187100	187000	119
406	20230818	115800	43683227400	187000	186900	187100	186900	1154
407	20230818	115700	43467425000	186900	186800	187000	186800	471
408	20230818	115600	43379405100	186800	186900	187000	186800	228
409	20230818	115500	43336793000	186800	186900	187000	186800	1000
410	20230818	115400	43149902600	186800	186800	186900	186800	227
411	20230818	115300	43107483200	186800	186700	186900	186600	521
412	20230818	115200	43010205600	186600	186700	186800	186600	394
413	20230818	115100	42936644300	186800	186800	186800	186700	169
414	20230818	115000	42905085700	186800	186500	186800	186500	432
415	20230818	114900	42824447700	186500	186600	186700	186500	201
416	20230818	114800	42786947900	186600	186800	186800	186300	1187
417	20230818	114700	42565397400	186700	186500	186800	186300	821
418	20230818	114600	42412190700	186500	186800	186800	186400	1059
419	20230818	114500	42214594400	186800	186900	186900	186700	859
420	20230818	114400	42054145100	186800	186900	186900	186800	70
421	20230818	114300	42041064400	186900	186700	186900	186700	428
422	20230818	114200	41961097000	186700	186500	186900	186400	950
423	20230818	114100	41783772600	186500	186500	186600	186400	756
424	20230818	114000	41642784100	186600	186300	186600	186300	645
425	20230818	113900	41522532500	186300	187000	187000	186200	12183
426	20230818	113800	39247437600	187000	187000	187100	187000	538
427	20230818	113700	39146824800	187000	187000	187100	187000	2873
428	20230818	113600	38609563000	187100	187100	187100	187000	177
429	20230818	113500	38576458900	187000	187100	187100	187000	482
430	20230818	113400	38486278700	187100	187100	187100	187000	366
431	20230818	113300	38417803700	187000	187100	187100	187000	67
432	20230818	113200	38405270200	187000	187100	187100	187000	707
433	20230818	113100	38273055100	187000	187100	187100	187000	274
434	20230818	113000	38221816200	187000	187000	187100	187000	106
435	20230818	112900	38201991100	187000	187100	187100	187000	37
436	20230818	112800	38195069500	187100	187000	187100	187000	188
437	20230818	112700	38159901800	187000	187200	187200	187000	1211
438	20230818	112600	37933301300	187200	187200	187200	187100	78
439	20230818	112500	37918703000	187100	187200	187200	187100	309
440	20230818	112400	37860885900	187100	187100	187200	187000	922
441	20230818	112300	37688367500	187000	187000	187100	187000	115
442	20230818	112200	37666856300	187100	187000	187100	187000	458
443	20230818	112100	37581187400	187100	187100	187100	187000	341
444	20230818	112000	37517392500	187100	187100	187100	187000	127
445	20230818	111900	37493633300	187000	187000	187100	187000	290
446	20230818	111800	37439376700	187100	187200	187200	187000	825
447	20230818	111700	37285012700	187200	187100	187200	187000	1268
448	20230818	111600	37047761300	187100	187100	187100	187000	1423
449	20230818	111500	36781527800	187100	187100	187100	187000	159
450	20230818	111400	36751783700	187100	187000	187100	187000	97
451	20230818	111300	36733637500	187000	187100	187100	187000	105
452	20230818	111200	36713996400	187100	187000	187100	187000	168
453	20230818	111100	36682579000	187000	187100	187100	187000	770
454	20230818	111000	36538532700	187000	187100	187100	187000	205
455	20230818	110900	36500195500	187000	187100	187100	187000	942
456	20230818	110800	36324040400	187000	187000	187100	187000	369
457	20230818	110700	36255031200	187000	187100	187100	187000	157
458	20230818	110600	36225669800	187100	187000	187100	187000	507
459	20230818	110500	36130859500	187000	187000	187100	187000	530
460	20230818	110400	36031747900	187000	187100	187100	187000	330
461	20230818	110300	35970009500	187100	187000	187100	187000	163
462	20230818	110200	35939522200	187000	187000	187100	187000	437
463	20230818	110100	35857766100	187000	187100	187100	187000	162
464	20230818	110000	35827469500	187100	187100	187100	187000	367
465	20230818	105900	35758831600	187000	187000	187100	187000	1203
466	20230818	105800	35533761700	187000	187000	187100	187000	171
467	20230818	105700	35501775800	187000	187100	187100	187000	639
468	20230818	105600	35382281000	187100	186900	187100	186800	686
469	20230818	105500	35254011100	186900	186700	186900	186600	359
470	20230818	105400	35186965300	186700	186700	186700	186600	196
471	20230818	105300	35150376500	186700	186500	186700	186400	487
472	20230818	105200	35059526100	186500	186400	186500	186300	208
473	20230818	105100	35020752600	186300	186200	186400	186100	1045
474	20230818	105000	34826094600	186200	186200	186300	186200	241
475	20230818	104900	34781202900	186200	186400	186400	186200	588
476	20230818	104800	34671631300	186400	186400	186500	186400	138
477	20230818	104700	34645900800	186500	186700	186700	186400	385
478	20230818	104600	34574072400	186600	186500	186700	186400	1074
479	20230818	104500	34373739900	186600	186900	186900	186500	1209
480	20230818	104400	34148024300	186800	187100	187100	186800	3818
481	20230818	104300	33434086400	187100	187100	187100	187000	408
482	20230818	104200	33357759800	187000	187000	187100	187000	1896
483	20230818	104100	33003175000	187000	187100	187100	187000	448
484	20230818	104000	32919363300	187000	187100	187100	187000	1018
485	20230818	103900	32728898400	187100	187100	187100	187000	686
486	20230818	103800	32600560000	187000	187100	187100	187000	312
487	20230818	103700	32542207800	187100	187000	187100	187000	204
488	20230818	103600	32504043700	187000	187100	187100	187000	111
489	20230818	103500	32483283100	187000	187100	187100	187000	254
490	20230818	103400	32435777200	187100	187100	187200	187100	537
491	20230818	103300	32335303100	187100	187300	187300	187100	424
492	20230818	103200	32255929100	187300	187200	187300	187200	441
493	20230818	103100	32173342700	187200	187300	187300	187100	683
494	20230818	103000	32045483900	187300	187200	187300	187100	1366
495	20230818	102900	31789758100	187200	187200	187300	187100	1113
496	20230818	102800	31581404200	187300	187400	187400	187200	730
497	20230818	102700	31444669200	187400	187200	187500	187200	3152
498	20230818	102600	30854223900	187300	187100	187300	187000	1661
499	20230818	102500	30543293600	187200	187100	187200	187000	620
500	20230818	102400	30427290800	187000	187000	187100	186900	1057
501	20230818	102300	30229655300	187100	187100	187200	186900	3279
502	20230818	102200	29616342400	187200	187200	187300	187100	718
503	20230818	102100	29481934200	187200	187200	187300	187100	749
504	20230818	102000	29341722700	187200	187000	187200	187000	787
505	20230818	101900	29194471800	187000	186800	187200	186800	4546
506	20230818	101800	28344347400	186800	186700	186900	186700	1760
507	20230818	101700	28015523200	186700	186700	186800	186700	602
508	20230818	101600	27903110300	186700	186700	186800	186600	3963
509	20230818	101500	27163223000	186700	186600	186700	186500	1550
510	20230818	101400	26873928700	186600	186400	186600	186400	474
511	20230818	101300	26785510500	186400	186700	186700	186400	659
512	20230818	101200	26662589100	186600	186400	186600	186300	2449
513	20230818	101100	26205838000	186400	186300	186400	186200	630
514	20230818	101000	26088466700	186300	185900	186300	185900	655
515	20230818	100900	25966574200	186000	185900	186000	185800	749
516	20230818	100800	25827319400	185900	185800	186000	185600	1673
517	20230818	100700	25516497500	185800	185800	186000	185800	427
518	20230818	100600	25437137400	185900	185800	185900	185700	837
519	20230818	100500	25281613500	185700	185700	185800	185600	1018
520	20230818	100400	25092508600	185700	185700	185900	185600	418
521	20230818	100300	25014877700	185700	185800	185900	185600	1281
522	20230818	100200	24776963000	185900	185700	185900	185600	838
523	20230818	100100	24621323500	185700	185800	185900	185600	358
524	20230818	100000	24554819700	185900	186100	186100	185700	1302
525	20230818	095900	24312857200	186100	186000	186100	185800	1898
526	20230818	095800	23959998800	186000	186100	186200	186000	824
527	20230818	095700	23806710700	186100	186200	186300	186100	464
528	20230818	095600	23720304200	186200	186300	186300	186100	2253
529	20230818	095500	23300967600	186300	186200	186400	186200	1830
530	20230818	095400	22960042300	186300	186200	186300	186200	344
531	20230818	095300	22895984100	186200	186300	186300	186200	233
532	20230818	095200	22852584700	186300	186300	186300	186000	2148
533	20230818	095100	22452674800	186400	186500	186500	186300	691
534	20230818	095000	22323859100	186500	186300	186500	186300	2008
535	20230818	094900	21949570800	186300	186200	186300	186100	1910
536	20230818	094800	21593873000	186200	186100	186200	186000	662
537	20230818	094700	21470666900	186000	186200	186300	186000	641
538	20230818	094600	21351353000	186200	186100	186300	186100	936
539	20230818	094500	21177064500	186100	186000	186200	186000	2502
540	20230818	094400	20711520700	186000	185800	186000	185700	3623
541	20230818	094300	20038140700	185700	185800	185800	185600	971
542	20230818	094200	19857907800	185800	185700	185800	185600	392
543	20230818	094100	19785109200	185700	185500	185700	185500	888
544	20230818	094000	19620287800	185600	185600	185700	185300	1531
545	20230818	093900	19336266200	185600	185700	185800	185600	729
546	20230818	093800	19200898600	185700	185400	185700	185300	1094
547	20230818	093700	18997928900	185300	185200	185500	185100	1366
548	20230818	093600	18744769400	185000	185000	185200	184900	895
549	20230818	093500	18579114600	185100	185000	185100	184900	929
550	20230818	093400	18407266600	185000	185000	185200	184700	4908
551	20230818	093300	17499496200	185000	185500	185500	185000	1212
552	20230818	093200	17274970800	185500	185400	185500	185200	2084
553	20230818	093100	16888663400	185400	185800	185900	185400	5559
554	20230818	093000	15856726000	185800	185600	185900	185600	4275
555	20230818	092900	15062852800	185600	185300	185600	185200	1163
556	20230818	092800	14847169300	185300	185500	185500	185200	2081
557	20230818	092700	14461442500	185500	185600	185600	185500	580
558	20230818	092600	14353847900	185500	185600	185700	185400	1998
559	20230818	092500	13983024700	185600	185400	185600	185200	1877
560	20230818	092400	13635282100	185400	185500	185600	185300	3588
561	20230818	092300	12970000600	185500	185500	185600	185500	1992
562	20230818	092200	12600472300	185500	185500	185500	185400	717
563	20230818	092100	12467522100	185500	185300	185500	185300	2410
564	20230818	092000	12020693700	185400	185300	185400	185300	659
565	20230818	091900	11898578300	185300	185400	185400	185300	598
566	20230818	091800	11787761100	185400	185200	185400	185200	786
567	20230818	091700	11642101200	185200	185200	185400	185100	1273
568	20230818	091600	11406275800	185200	185500	185600	185000	2772
569	20230818	091500	10892911900	185500	185600	185600	185000	7422
570	20230818	091400	9517324700	185600	185200	185600	185200	2110
571	20230818	091300	9126094900	185200	185100	185600	184800	5192
572	20230818	091200	8165078500	185100	185300	185400	185100	1520
573	20230818	091100	7883506100	185300	185300	185500	185200	4262
574	20230818	091000	7093630400	185300	185000	185300	184900	1915
575	20230818	090900	6739213300	185100	185100	185200	184800	2763
576	20230818	090800	6228198700	185000	185000	185300	184800	2955
577	20230818	090700	5681419500	185000	184400	185000	184400	4346
578	20230818	090600	4878421600	184400	184200	184400	184000	2772
579	20230818	090500	4367778400	184200	183900	184300	183800	1673
580	20230818	090400	4059948100	183900	183800	184300	183600	4574
581	20230818	090300	3218357100	183800	183700	184000	183400	3909
582	20230818	090200	2499967200	183800	183300	183900	183300	1465
583	20230818	090100	2231041700	183200	183200	183500	183100	3408
584	20230818	090000	1606606900	183200	182600	183800	182600	8698