KissMeData/005380/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184200	51932730200	186100	186100	186100	186100	38677
3	20230821	184100	51932730200	186100	186100	186100	186100	0
4	20230821	184000	51932730200	186100	186100	186100	186100	0
5	20230821	183900	51932730200	186100	186100	186100	186100	0
6	20230821	183800	51932730200	186100	186100	186100	186100	0
7	20230821	183700	51932730200	186100	186100	186100	186100	0
8	20230821	183600	51932730200	186100	186100	186100	186100	0
9	20230821	183500	51932730200	186100	186100	186100	186100	0
10	20230821	183400	51932730200	186100	186100	186100	186100	0
11	20230821	183300	51932730200	186100	186100	186100	186100	0
12	20230821	183200	51932730200	186100	186100	186100	186100	0
13	20230821	183100	51932730200	186100	186100	186100	186100	0
14	20230821	183000	51932730200	186100	186100	186100	186100	0
15	20230821	182900	51932730200	186100	186100	186100	186100	0
16	20230821	182800	51932730200	186100	186100	186100	186100	0
17	20230821	182700	51932730200	186100	186100	186100	186100	0
18	20230821	182600	51932730200	186100	186100	186100	186100	0
19	20230821	182500	51932730200	186100	186100	186100	186100	0
20	20230821	182400	51932730200	186100	186100	186100	186100	0
21	20230821	182300	51932730200	186100	186100	186100	186100	0
22	20230821	182200	51932730200	186100	186100	186100	186100	0
23	20230821	182100	51932730200	186100	186100	186100	186100	0
24	20230821	182000	51932730200	186100	186100	186100	186100	0
25	20230821	181900	51932730200	186100	186100	186100	186100	0
26	20230821	181800	51932730200	186100	186100	186100	186100	0
27	20230821	181700	51932730200	186100	186100	186100	186100	0
28	20230821	181600	51932730200	186100	186100	186100	186100	0
29	20230821	181500	51932730200	186100	186100	186100	186100	0
30	20230821	181400	51932730200	186100	186100	186100	186100	0
31	20230821	181300	51932730200	186100	186100	186100	186100	0
32	20230821	181200	51932730200	186100	186100	186100	186100	38677
33	20230821	181100	51932730200	186100	186100	186100	186100	0
34	20230821	181000	51932730200	186100	186100	186100	186100	0
35	20230821	180900	51932730200	186100	186100	186100	186100	0
36	20230821	180800	51932730200	186100	186100	186100	186100	0
37	20230821	180700	51932730200	186100	186100	186100	186100	0
38	20230821	180600	51932730200	186100	186100	186100	186100	0
39	20230821	180500	51932730200	186100	186100	186100	186100	0
40	20230821	180400	51932730200	186100	186100	186100	186100	0
41	20230821	180300	51932730200	186100	186100	186100	186100	0
42	20230821	180200	51932730200	186100	186100	186100	186100	0
43	20230821	180100	51932730200	186100	186100	186100	186100	0
44	20230821	180000	51932730200	186100	186100	186100	186100	0
45	20230821	175900	51932730200	186100	186100	186100	186100	0
46	20230821	175800	51932730200	186100	186100	186100	186100	0
47	20230821	175700	51932730200	186100	186100	186100	186100	0
48	20230821	175600	51932730200	186100	186100	186100	186100	0
49	20230821	175500	51932730200	186100	186100	186100	186100	0
50	20230821	175400	51932730200	186100	186100	186100	186100	0
51	20230821	175300	51932730200	186100	186100	186100	186100	0
52	20230821	175200	51932730200	186100	186100	186100	186100	0
53	20230821	175100	51932730200	186100	186100	186100	186100	0
54	20230821	175000	51932730200	186100	186100	186100	186100	0
55	20230821	174900	51932730200	186100	186100	186100	186100	0
56	20230821	174800	51932730200	186100	186100	186100	186100	0
57	20230821	174700	51932730200	186100	186100	186100	186100	0
58	20230821	174600	51932730200	186100	186100	186100	186100	0
59	20230821	174500	51932730200	186100	186100	186100	186100	0
60	20230821	174400	51932730200	186100	186100	186100	186100	0
61	20230821	174300	51932730200	186100	186100	186100	186100	0
62	20230821	174200	51932730200	186100	186100	186100	186100	38677
63	20230821	174100	51932730200	186100	186100	186100	186100	0
64	20230821	174000	51932730200	186100	186100	186100	186100	0
65	20230821	173900	51932730200	186100	186100	186100	186100	0
66	20230821	173800	51932730200	186100	186100	186100	186100	0
67	20230821	173700	51932730200	186100	186100	186100	186100	0
68	20230821	173600	51932730200	186100	186100	186100	186100	0
69	20230821	173500	51932730200	186100	186100	186100	186100	0
70	20230821	173400	51932730200	186100	186100	186100	186100	0
71	20230821	173300	51932730200	186100	186100	186100	186100	0
72	20230821	173200	51932730200	186100	186100	186100	186100	0
73	20230821	173100	51932730200	186100	186100	186100	186100	0
74	20230821	173000	51932730200	186100	186100	186100	186100	0
75	20230821	172900	51932730200	186100	186100	186100	186100	0
76	20230821	172800	51932730200	186100	186100	186100	186100	0
77	20230821	172700	51932730200	186100	186100	186100	186100	0
78	20230821	172600	51932730200	186100	186100	186100	186100	0
79	20230821	172500	51932730200	186100	186100	186100	186100	0
80	20230821	172400	51932730200	186100	186100	186100	186100	0
81	20230821	172300	51932730200	186100	186100	186100	186100	0
82	20230821	172200	51932730200	186100	186100	186100	186100	0
83	20230821	172100	51932730200	186100	186100	186100	186100	0
84	20230821	172000	51932730200	186100	186100	186100	186100	0
85	20230821	171900	51932730200	186100	186100	186100	186100	0
86	20230821	171800	51932730200	186100	186100	186100	186100	0
87	20230821	171700	51932730200	186100	186100	186100	186100	0
88	20230821	171600	51932730200	186100	186100	186100	186100	0
89	20230821	171500	51932730200	186100	186100	186100	186100	0
90	20230821	171400	51932730200	186100	186100	186100	186100	0
91	20230821	171300	51932730200	186100	186100	186100	186100	0
92	20230821	171200	51932730200	186100	186100	186100	186100	38677
93	20230821	171100	51932730200	186100	186100	186100	186100	0
94	20230821	171000	51932730200	186100	186100	186100	186100	0
95	20230821	170900	51932730200	186100	186100	186100	186100	0
96	20230821	170800	51932730200	186100	186100	186100	186100	0
97	20230821	170700	51932730200	186100	186100	186100	186100	0
98	20230821	170600	51932730200	186100	186100	186100	186100	0
99	20230821	170500	51932730200	186100	186100	186100	186100	0
100	20230821	170400	51932730200	186100	186100	186100	186100	0
101	20230821	170300	51932730200	186100	186100	186100	186100	0
102	20230821	170200	51932730200	186100	186100	186100	186100	0
103	20230821	170100	51932730200	186100	186100	186100	186100	0
104	20230821	170000	51932730200	186100	186100	186100	186100	0
105	20230821	165900	51932730200	186100	186100	186100	186100	0
106	20230821	165800	51932730200	186100	186100	186100	186100	0
107	20230821	165700	51932730200	186100	186100	186100	186100	0
108	20230821	165600	51932730200	186100	186100	186100	186100	0
109	20230821	165500	51932730200	186100	186100	186100	186100	0
110	20230821	165400	51932730200	186100	186100	186100	186100	0
111	20230821	165300	51932730200	186100	186100	186100	186100	0
112	20230821	165200	51932730200	186100	186100	186100	186100	0
113	20230821	165100	51932730200	186100	186100	186100	186100	0
114	20230821	165000	51932730200	186100	186100	186100	186100	0
115	20230821	164900	51932730200	186100	186100	186100	186100	0
116	20230821	164800	51932730200	186100	186100	186100	186100	0
117	20230821	164700	51932730200	186100	186100	186100	186100	0
118	20230821	164600	51932730200	186100	186100	186100	186100	0
119	20230821	164500	51932730200	186100	186100	186100	186100	0
120	20230821	164400	51932730200	186100	186100	186100	186100	0
121	20230821	164300	51932730200	186100	186100	186100	186100	0
122	20230821	164200	51932730200	186100	186100	186100	186100	38677
123	20230821	164100	51932730200	186100	186100	186100	186100	0
124	20230821	164000	51932730200	186100	186100	186100	186100	0
125	20230821	163900	51932730200	186100	186100	186100	186100	0
126	20230821	163800	51932730200	186100	186100	186100	186100	0
127	20230821	163700	51932730200	186100	186100	186100	186100	0
128	20230821	163600	51932730200	186100	186100	186100	186100	0
129	20230821	163500	51932730200	186100	186100	186100	186100	0
130	20230821	163400	51932730200	186100	186100	186100	186100	0
131	20230821	163300	51932730200	186100	186100	186100	186100	0
132	20230821	163200	51932730200	186100	186100	186100	186100	0
133	20230821	163100	51932730200	186100	186100	186100	186100	0
134	20230821	163000	51932730200	186100	186100	186100	186100	0
135	20230821	162900	51932730200	186100	186100	186100	186100	0
136	20230821	162800	51932730200	186100	186100	186100	186100	0
137	20230821	162700	51932730200	186100	186100	186100	186100	0
138	20230821	162600	51932730200	186100	186100	186100	186100	0
139	20230821	162500	51932730200	186100	186100	186100	186100	0
140	20230821	162400	51932730200	186100	186100	186100	186100	0
141	20230821	162300	51932730200	186100	186100	186100	186100	0
142	20230821	162200	51932730200	186100	186100	186100	186100	0
143	20230821	162100	51932730200	186100	186100	186100	186100	0
144	20230821	162000	51932730200	186100	186100	186100	186100	0
145	20230821	161900	51932730200	186100	186100	186100	186100	0
146	20230821	161800	51932730200	186100	186100	186100	186100	0
147	20230821	161700	51932730200	186100	186100	186100	186100	0
148	20230821	161600	51932730200	186100	186100	186100	186100	0
149	20230821	161500	51932730200	186100	186100	186100	186100	0
150	20230821	161400	51932730200	186100	186100	186100	186100	0
151	20230821	161300	51932730200	186100	186100	186100	186100	0
152	20230821	161200	51932730200	186100	186100	186100	186100	38677
153	20230821	161100	51932730200	186100	186100	186100	186100	0
154	20230821	161000	51932730200	186100	186100	186100	186100	0
155	20230821	160900	51932730200	186100	186100	186100	186100	0
156	20230821	160800	51932730200	186100	186100	186100	186100	0
157	20230821	160700	51932730200	186100	186100	186100	186100	0
158	20230821	160600	51932730200	186100	186100	186100	186100	0
159	20230821	160500	51932730200	186100	186100	186100	186100	0
160	20230821	160400	51932730200	186100	186100	186100	186100	0
161	20230821	160300	51932730200	186100	186100	186100	186100	0
162	20230821	160200	51932730200	186100	186100	186100	186100	0
163	20230821	160100	51932730200	186100	186100	186100	186100	0
164	20230821	160000	51932730200	186100	186100	186100	186100	0
165	20230821	155900	51932730200	186100	186100	186100	186100	0
166	20230821	155800	51932730200	186100	186100	186100	186100	0
167	20230821	155700	51932730200	186100	186100	186100	186100	0
168	20230821	155600	51932730200	186100	186100	186100	186100	0
169	20230821	155500	51932730200	186100	186100	186100	186100	0
170	20230821	155400	51932730200	186100	186100	186100	186100	0
171	20230821	155300	51932730200	186100	186100	186100	186100	0
172	20230821	155200	51932730200	186100	186100	186100	186100	0
173	20230821	155100	51932730200	186100	186100	186100	186100	0
174	20230821	155000	51932730200	186100	186100	186100	186100	0
175	20230821	154900	51932730200	186100	186100	186100	186100	0
176	20230821	154800	51932730200	186100	186100	186100	186100	0
177	20230821	154700	51932730200	186100	186100	186100	186100	0
178	20230821	154600	51932730200	186100	186100	186100	186100	0
179	20230821	154500	51932730200	186100	186100	186100	186100	0
180	20230821	154400	51932730200	186100	186100	186100	186100	0
181	20230821	154300	51932730200	186100	186100	186100	186100	0
182	20230821	154200	51932730200	186100	186100	186100	186100	38677
183	20230821	154100	51932730200	186100	186100	186100	186100	0
184	20230821	154000	51932730200	186100	186100	186100	186100	0
185	20230821	153900	51932730200	186100	186100	186100	186100	0
186	20230821	153800	51932730200	186100	186100	186100	186100	0
187	20230821	153700	51932730200	186100	186100	186100	186100	0
188	20230821	153600	51932730200	186100	186100	186100	186100	0
189	20230821	153500	51932730200	186100	186100	186100	186100	0
190	20230821	153400	51932730200	186100	186100	186100	186100	0
191	20230821	153300	51932730200	186100	186100	186100	186100	0
192	20230821	153200	51932730200	186100	186100	186100	186100	0
193	20230821	153100	51932730200	186100	186100	186100	186100	0
194	20230821	153000	51932730200	186100	186100	186100	186100	38677
195	20230821	152900	44734940500	186000	186000	186000	186000	0
196	20230821	152800	44734940500	186000	186000	186000	186000	0
197	20230821	152700	44734940500	186000	186000	186000	186000	0
198	20230821	152600	44734940500	186000	186000	186000	186000	0
199	20230821	152500	44734940500	186000	186000	186000	186000	0
200	20230821	152400	44734940500	186000	186000	186000	186000	0
201	20230821	152300	44734940500	186000	186000	186000	186000	0
202	20230821	152200	44734940500	186000	186000	186000	186000	0
203	20230821	152100	44734940500	186000	186000	186000	186000	0
204	20230821	152000	44734940500	186000	186000	186000	186000	0
205	20230821	151900	44734940500	186000	186000	186100	186000	651
206	20230821	151800	44613800000	186100	186000	186100	185900	691
207	20230821	151700	44485241800	185900	186100	186100	185900	1448
208	20230821	151600	44216036000	186000	185900	186100	185900	1019
209	20230821	151500	44026523600	185900	185900	186000	185900	390
210	20230821	151400	43953996800	185900	185900	186000	185900	520
211	20230821	151300	43857297600	186000	186000	186100	185900	1136
212	20230821	151200	43645958400	186000	186000	186100	185900	397
213	20230821	151100	43572111100	186100	185900	186100	185900	473
214	20230821	151000	43484118800	186200	185900	186200	185900	703
215	20230821	150900	43353328000	186000	186000	186000	185900	359
216	20230821	150800	43286563700	186000	186000	186100	185900	430
217	20230821	150700	43206569100	186100	186100	186200	186000	970
218	20230821	150600	43026023300	186100	186100	186100	186000	301
219	20230821	150500	42970021500	186100	186100	186100	185900	311
220	20230821	150400	42912161700	186000	186100	186300	186000	1312
221	20230821	150300	42667967500	186100	186100	186200	186100	478
222	20230821	150200	42578995700	186000	186100	186100	186000	270
223	20230821	150100	42528757400	186100	186000	186200	185900	1598
224	20230821	150000	42231431300	186000	186000	186100	186000	512
225	20230821	145900	42136183500	186000	185900	186100	185900	391
226	20230821	145800	42063464400	186000	186000	186100	185900	1169
227	20230821	145700	41845987800	186000	186000	186000	185900	133
228	20230821	145600	41821257400	186000	186000	186000	185900	281
229	20230821	145500	41769006500	185900	186000	186100	185900	306
230	20230821	145400	41712088000	186000	186000	186000	185900	495
231	20230821	145300	41620022300	186000	186100	186100	186000	405
232	20230821	145200	41544682400	186100	186100	186100	186000	274
233	20230821	145100	41493708900	185900	186100	186100	185900	2341
234	20230821	145000	41058283000	186000	186100	186100	186000	322
235	20230821	144900	40998371100	186100	186100	186100	186000	144
236	20230821	144800	40971578100	186100	186000	186200	186000	1139
237	20230821	144700	40759621200	186000	186100	186100	186000	232
238	20230821	144600	40716457400	186000	186100	186100	186000	163
239	20230821	144500	40686130500	186100	186100	186100	186000	211
240	20230821	144400	40646871300	186200	186100	186200	186000	1811
241	20230821	144300	40309837300	186200	186100	186200	186100	349
242	20230821	144200	40244877800	186200	186100	186200	186000	1024
243	20230821	144100	40054311700	186000	186000	186100	186000	413
244	20230821	144000	39977460700	186100	186100	186200	186000	677
245	20230821	143900	39851465500	186100	186100	186200	186000	339
246	20230821	143800	39788379400	186100	186000	186100	186000	1101
247	20230821	143700	39583521800	186000	186100	186100	186000	161
248	20230821	143600	39553563900	186000	186000	186200	186000	210
249	20230821	143500	39514492400	186100	186200	186200	186100	604
250	20230821	143400	39402066200	186200	186000	186200	186000	292
251	20230821	143300	39347723800	186000	186300	186300	186000	771
252	20230821	143200	39204235600	186200	186200	186300	186100	1513
253	20230821	143100	38922435300	186200	186100	186200	186100	61
254	20230821	143000	38911082500	186200	186000	186400	186000	1409
255	20230821	142900	38648649200	186000	186000	186200	186000	439
256	20230821	142800	38566943300	186000	186100	186100	186000	147
257	20230821	142700	38539596300	186100	186100	186100	186000	238
258	20230821	142600	38495310500	186100	186100	186200	186000	586
259	20230821	142500	38386224600	186100	186200	186200	186000	614
260	20230821	142400	38271958800	186200	186100	186200	186100	140
261	20230821	142300	38245899000	186200	186200	186200	186100	466
262	20230821	142200	38159139700	186100	186200	186200	186100	454
263	20230821	142100	38074647600	186100	186000	186100	186000	430
264	20230821	142000	37994628500	186000	186100	186100	186000	368
265	20230821	141900	37926150900	186000	186100	186100	186000	200
266	20230821	141800	37888940000	186100	186100	186100	186000	241
267	20230821	141700	37844102600	186100	186000	186100	186000	136
268	20230821	141600	37818795300	186100	186200	186200	186100	1077
269	20230821	141500	37618364600	186000	186100	186200	186000	199
270	20230821	141400	37581334300	186100	186100	186100	186000	483
271	20230821	141300	37491462000	186000	186100	186100	186000	866
272	20230821	141200	37330306600	186000	186200	186200	186000	351
273	20230821	141100	37264990700	186200	186200	186200	186100	114
274	20230821	141000	37243764100	186200	186300	186300	186200	411
275	20230821	140900	37167204800	186200	186400	186400	186200	175
276	20230821	140800	37134606200	186300	186500	186500	186200	1019
277	20230821	140700	36944809700	186200	186200	186500	186200	2313
278	20230821	140600	36513737900	186300	186200	186300	186200	109
279	20230821	140500	36493438900	186300	186300	186300	186200	166
280	20230821	140400	36462523700	186300	186300	186300	186200	138
281	20230821	140300	36436815800	186300	186000	186300	186000	901
282	20230821	140200	36269102400	186100	186000	186100	186000	563
283	20230821	140100	36164341500	186000	186000	186000	185900	208
284	20230821	140000	36125654700	185900	186000	186100	185900	205
285	20230821	135900	36087524500	185900	186000	186000	185900	131
286	20230821	135800	36063166000	186000	186000	186000	185900	311
287	20230821	135700	36005323100	186000	186100	186100	186000	326
288	20230821	135600	35944686200	186100	186000	186100	185900	563
289	20230821	135500	35839965700	186000	185900	186000	185900	200
290	20230821	135400	35802776000	186000	186000	186000	185900	103
291	20230821	135300	35783624900	186000	186000	186000	185900	67
292	20230821	135200	35771167800	186000	186000	186000	185900	106
293	20230821	135100	35751453900	185900	185900	186000	185800	872
294	20230821	135000	35589344100	185900	185800	185900	185800	58
295	20230821	134900	35578564800	185800	185900	185900	185800	81
296	20230821	134800	35563511600	185900	185800	185900	185800	520
297	20230821	134700	35466867400	185800	185800	185900	185800	1239
298	20230821	134600	35236659100	185800	185800	185900	185800	277
299	20230821	134500	35185188200	185800	186000	186000	185800	569
300	20230821	134400	35079446600	186100	186100	186100	185800	70
301	20230821	134300	35066421000	186100	186000	186100	185800	408
302	20230821	134200	34990517700	185900	185900	186000	185900	781
303	20230821	134100	34845299700	186000	185900	186100	185900	424
304	20230821	134000	34766427100	185900	186000	186000	185900	101
305	20230821	133900	34747650500	186000	186100	186100	185900	262
306	20230821	133800	34698918100	186000	185900	186100	185800	961
307	20230821	133700	34520207900	185800	186000	186000	185800	158
308	20230821	133600	34490841800	186000	186000	186000	185900	265
309	20230821	133500	34441573000	186000	186000	186000	185900	1353
310	20230821	133400	34189972100	186100	186100	186100	186000	3714
311	20230821	133300	33499158300	186100	186000	186100	186000	122
312	20230821	133200	33476455800	186100	186100	186100	186000	596
313	20230821	133100	33365582700	186100	186000	186100	186000	236
314	20230821	133000	33321668800	186000	186100	186200	186000	860
315	20230821	132900	33161611300	186100	186100	186100	186000	115
316	20230821	132800	33140214200	186000	186200	186200	186000	436
317	20230821	132700	33059110000	186100	186200	186200	186000	115
318	20230821	132600	33037704300	186200	186000	186200	186000	432
319	20230821	132500	32957312300	186100	186100	186100	186000	156
320	20230821	132400	32928283500	186100	186100	186100	186000	564
321	20230821	132300	32823328700	186100	186100	186100	186000	98
322	20230821	132200	32805097700	186100	186100	186100	186000	180
323	20230821	132100	32771611800	186000	186100	186100	186000	120
324	20230821	132000	32749284200	186100	186200	186200	186000	928
325	20230821	131900	32576582300	186200	186200	186200	186100	191
326	20230821	131800	32541027200	186100	186200	186200	186100	72
327	20230821	131700	32527625100	186200	186200	186200	186100	1122
328	20230821	131600	32318713500	186100	186100	186200	186100	405
329	20230821	131500	32243340800	186200	186200	186200	186100	186
330	20230821	131400	32208719400	186200	186100	186200	186100	235
331	20230821	131300	32164972100	186200	186000	186200	186000	248
332	20230821	131200	32118816900	186100	186100	186200	186000	113
333	20230821	131100	32097792200	186100	186200	186200	186100	226
334	20230821	131000	32055730500	186200	186300	186300	186000	133
335	20230821	130900	32030968500	186300	186200	186300	186100	866
336	20230821	130800	31869653900	186200	186300	186300	186100	63
337	20230821	130700	31857922000	186000	186200	186300	186000	637
338	20230821	130600	31739332700	186100	186100	186200	186100	719
339	20230821	130500	31605468300	186100	186200	186200	186100	47
340	20230821	130400	31596719800	186200	186200	186300	186000	567
341	20230821	130300	31491193900	186200	186300	186300	186100	214
342	20230821	130200	31451340400	186300	186200	186400	186100	2511
343	20230821	130100	30983871000	186300	186400	186400	186200	113
344	20230821	130000	30962820500	186400	186400	186400	186200	180
345	20230821	125900	30929292600	186300	186400	186400	186300	89
346	20230821	125800	30912709100	186300	186300	186400	186200	367
347	20230821	125700	30844336100	186300	186400	186400	186200	66
348	20230821	125600	30832040000	186400	186300	186500	186200	767
349	20230821	125500	30689082500	186200	186200	186400	186200	517
350	20230821	125400	30592770700	186300	186300	186300	186200	555
351	20230821	125300	30489375300	186300	186200	186300	186100	360
352	20230821	125200	30422341700	186200	186200	186200	186100	156
353	20230821	125100	30393300600	186200	186100	186300	186100	593
354	20230821	125000	30282879000	186200	186200	186200	186100	832
355	20230821	124900	30127999300	186200	186100	186200	186100	289
356	20230821	124800	30074206200	186200	186200	186200	186100	142
357	20230821	124700	30047767100	186200	186300	186300	186100	154
358	20230821	124600	30019088600	186300	186300	186300	186100	194
359	20230821	124500	29982960300	186100	186200	186300	186100	512
360	20230821	124400	29887621100	186200	186200	186300	186100	432
361	20230821	124300	29807175300	186200	186400	186500	186200	1001
362	20230821	124200	29620577900	186300	186300	186300	186200	366
363	20230821	124100	29552405000	186300	186200	186300	186200	226
364	20230821	124000	29510312300	186200	186300	186300	186200	209
365	20230821	123900	29471381600	186300	186200	186300	186200	144
366	20230821	123800	29444557800	186300	186300	186300	186200	237
367	20230821	123700	29400415900	186300	186200	186400	186200	139
368	20230821	123600	29374518600	186300	186400	186400	186300	800
369	20230821	123500	29225457400	186400	186500	186500	186300	304
370	20230821	123400	29168791200	186500	186400	186500	186400	125
371	20230821	123300	29145483300	186500	186500	186500	186400	66
372	20230821	123200	29133179100	186500	186500	186500	186400	501
373	20230821	123100	29039787900	186400	186400	186500	186400	255
374	20230821	123000	28992250000	186400	186500	186500	186400	629
375	20230821	122900	28874969900	186500	186500	186500	186400	80
376	20230821	122800	28860055000	186500	186400	186500	186400	63
377	20230821	122700	28848307400	186400	186500	186500	186400	232
378	20230821	122600	28805055600	186400	186400	186500	186400	223
379	20230821	122500	28763485300	186400	186400	186400	186300	535
380	20230821	122400	28663765700	186300	186400	186400	186300	130
381	20230821	122300	28639542100	186400	186400	186400	186300	71
382	20230821	122200	28626311500	186400	186300	186400	186300	88
383	20230821	122100	28609912500	186400	186400	186400	186300	236
384	20230821	122000	28565941800	186400	186400	186400	186300	45
385	20230821	121900	28557554900	186400	186400	186400	186300	113
386	20230821	121800	28536496200	186300	186400	186400	186300	255
387	20230821	121700	28488970700	186300	186400	186400	186300	47
388	20230821	121600	28480210200	186300	186400	186400	186300	407
389	20230821	121500	28404362400	186300	186500	186500	186300	1182
390	20230821	121400	28184002400	186500	186400	186500	186400	384
391	20230821	121300	28112417000	186500	186500	186500	186400	147
392	20230821	121200	28085002700	186400	186600	186600	186400	112
393	20230821	121100	28064114600	186400	186500	186600	186400	349
394	20230821	121000	27999007900	186500	186500	186500	186400	218
395	20230821	120900	27958352300	186500	186500	186600	186400	89
396	20230821	120800	27941753300	186500	186500	186600	186400	747
397	20230821	120700	27802402500	186500	186500	186600	186500	173
398	20230821	120600	27770136200	186500	186500	186600	186500	113
399	20230821	120500	27749057100	186500	186400	186500	186400	430
400	20230821	120400	27668863700	186400	186400	186500	186300	133
401	20230821	120300	27644077000	186300	186400	186400	186300	58
402	20230821	120200	27633267700	186300	186300	186500	186200	727
403	20230821	120100	27497787500	186300	186300	186300	186200	155
404	20230821	120000	27468916700	186300	186400	186400	186300	203
405	20230821	115900	27431092000	186400	186500	186500	186300	215
406	20230821	115800	27391019700	186500	186400	186500	186400	113
407	20230821	115700	27369950600	186400	186500	186600	186400	1026
408	20230821	115600	27178696600	186600	186600	186600	186500	66
409	20230821	115500	27166381400	186500	186600	186600	186500	82
410	20230821	115400	27151085300	186500	186700	186700	186500	565
411	20230821	115300	27045656400	186700	186500	186700	186500	300
412	20230821	115200	26989656600	186600	186600	186700	186500	260
413	20230821	115100	26941141000	186600	186600	186700	186500	185
414	20230821	115000	26906632900	186600	186500	186700	186500	124
415	20230821	114900	26883501000	186700	186600	186700	186500	639
416	20230821	114800	26764226000	186600	186600	186700	186500	360
417	20230821	114700	26697068400	186600	186700	186700	186500	292
418	20230821	114600	26642581200	186700	186700	186700	186600	335
419	20230821	114500	26580052500	186700	186600	186700	186600	42
420	20230821	114400	26572212200	186500	186500	186700	186500	123
421	20230821	114300	26549267100	186700	186600	186700	186500	424
422	20230821	114200	26470118600	186500	186700	186700	186500	64
423	20230821	114100	26458175800	186700	186700	186700	186500	170
424	20230821	114000	26426449400	186700	186600	186700	186500	1582
425	20230821	113900	26131240200	186700	186600	186700	186500	810
426	20230821	113800	25980082400	186600	186600	186600	186500	126
427	20230821	113700	25956577300	186600	186400	186600	186400	316
428	20230821	113600	25897640500	186500	186400	186500	186400	134
429	20230821	113500	25872656500	186500	186500	186500	186400	40
430	20230821	113400	25865197600	186400	186500	186500	186400	433
431	20230821	113300	25784460600	186500	186500	186500	186400	140
432	20230821	113200	25758355400	186500	186400	186500	186400	72
433	20230821	113100	25744931400	186500	186500	186600	186400	521
434	20230821	113000	25647743900	186500	186600	186600	186400	141
435	20230821	112900	25621449600	186600	186500	186600	186500	111
436	20230821	112800	25600744700	186500	186400	186600	186400	407
437	20230821	112700	25524805400	186500	186500	186500	186400	110
438	20230821	112600	25504295700	186500	186400	186500	186400	34
439	20230821	112500	25497957900	186500	186500	186600	186400	249
440	20230821	112400	25451499200	186500	186500	186600	186400	1362
441	20230821	112300	25197440300	186500	186400	186500	186400	58
442	20230821	112200	25186625400	186500	186700	186700	186400	1000
443	20230821	112100	25000072800	186700	186600	186700	186500	566
444	20230821	112000	24894456100	186600	186800	186800	186200	1177
445	20230821	111900	24675053400	186800	186500	186800	186500	552
446	20230821	111800	24571954000	186600	186700	186800	186600	737
447	20230821	111700	24434357300	186700	186400	186800	186400	1560
448	20230821	111600	24143180100	186500	186500	186500	186400	252
449	20230821	111500	24096200700	186500	186500	186500	186400	84
450	20230821	111400	24080540100	186500	186300	186600	186300	303
451	20230821	111300	24024052500	186300	186300	186700	186300	2148
452	20230821	111200	23623229100	186400	186300	186400	186300	267
453	20230821	111100	23573484800	186400	186500	186500	186300	246
454	20230821	111000	23527628900	186600	186400	186600	186300	519
455	20230821	110900	23430849900	186400	186400	186400	186300	486
456	20230821	110800	23340269700	186500	186500	186500	186300	256
457	20230821	110700	23292549200	186500	186300	186500	186200	1170
458	20230821	110600	23074521000	186300	186300	186300	186200	129
459	20230821	110500	23050488500	186300	186400	186400	186100	230
460	20230821	110400	23007653300	186300	186200	186400	186200	243
461	20230821	110300	22962363700	186200	186200	186400	186200	157
462	20230821	110200	22933127800	186100	186200	186200	186100	198
463	20230821	110100	22896265300	186200	186300	186400	186000	2026
464	20230821	110000	22519034200	186300	186000	186300	186000	742
465	20230821	105900	22380879500	186000	186200	186200	186000	256
466	20230821	105800	22333241600	186200	186200	186200	186100	105
467	20230821	105700	22313691100	186100	186000	186200	186000	865
468	20230821	105600	22152734400	186000	186100	186100	186000	222
469	20230821	105500	22111429600	186100	186000	186100	186000	471
470	20230821	105400	22023809300	186100	186100	186100	186000	373
471	20230821	105300	21954409600	186100	186100	186200	186000	1400
472	20230821	105200	21693876800	186100	186300	186300	186100	1046
473	20230821	105100	21499107600	186300	186300	186300	186200	223
474	20230821	105000	21457572500	186300	186300	186300	186200	428
475	20230821	104900	21377856200	186200	186500	186500	186200	1698
476	20230821	104800	21061431400	186600	186600	186700	186400	1439
477	20230821	104700	20792950700	186700	186600	186700	186600	407
478	20230821	104600	20716987500	186600	186700	186700	186600	79
479	20230821	104500	20702242100	186700	186700	186700	186600	151
480	20230821	104400	20674061000	186700	186800	186800	186600	694
481	20230821	104300	20544519500	186600	186700	186800	186600	911
482	20230821	104200	20374421800	186600	186600	186700	186600	251
483	20230821	104100	20327567500	186600	186700	186700	186600	593
484	20230821	104000	20216863500	186800	186600	186800	186600	665
485	20230821	103900	20092706600	186700	186600	186700	186600	99
486	20230821	103800	20074228300	186600	186800	186800	186600	659
487	20230821	103700	19951190900	186800	186600	186800	186500	1589
488	20230821	103600	19654570700	186600	186500	186600	186500	716
489	20230821	103500	19521028900	186500	186700	186700	186500	761
490	20230821	103400	19379039100	186600	186700	186700	186600	665
491	20230821	103300	19254927900	186700	186700	186800	186600	1665
492	20230821	103200	18944031400	186700	186700	186700	186600	18
493	20230821	103100	18940672200	186600	186700	186700	186600	141
494	20230821	103000	18914358600	186700	186700	186700	186600	464
495	20230821	102900	18827745100	186700	186600	186700	186600	109
496	20230821	102800	18807397300	186700	186700	186700	186600	82
497	20230821	102700	18792092600	186600	186600	186700	186500	682
498	20230821	102600	18664827800	186700	186700	186700	186600	50
499	20230821	102500	18655493000	186800	186600	186800	186400	1376
500	20230821	102400	18398717300	186600	186700	186800	186600	538
501	20230821	102300	18298272100	186700	186700	186800	186500	733
502	20230821	102200	18161424600	186700	186800	186800	186600	523
503	20230821	102100	18063737800	186800	186700	186800	186700	1775
504	20230821	102000	17732263400	186600	186400	186700	186400	956
505	20230821	101900	17553866300	186400	186300	186400	186100	2566
506	20230821	101800	17075907300	186300	186400	186400	186300	141
507	20230821	101700	17049632800	186400	186300	186400	186300	105
508	20230821	101600	17030066300	186300	186600	186700	186300	688
509	20230821	101500	16901740400	186700	186600	186700	186500	918
510	20230821	101400	16730468200	186700	186600	186700	186600	159
511	20230821	101300	16700788300	186700	186600	186700	186600	162
512	20230821	101200	16670555300	186500	186700	186700	186400	393
513	20230821	101100	16597231700	186700	186500	186700	186300	1424
514	20230821	101000	16331607100	186500	186500	186600	186500	583
515	20230821	100900	16222867200	186500	186600	186600	186500	119
516	20230821	100800	16200665000	186600	186600	186700	186500	465
517	20230821	100700	16113863800	186500	186400	186700	186400	139
518	20230821	100600	16087929300	186600	186600	186800	186500	1878
519	20230821	100500	15737364800	186600	186400	186600	186300	418
520	20230821	100400	15659418400	186400	186400	186500	186300	666
521	20230821	100300	15535282100	186500	186600	186600	186400	656
522	20230821	100200	15412885800	186700	186400	186700	186400	957
523	20230821	100100	15234395100	186400	186500	186500	186400	142
524	20230821	100000	15207916800	186400	186500	186500	186400	162
525	20230821	095900	15177716600	186400	186500	186600	186400	1723
526	20230821	095800	14856347100	186500	186500	186500	186400	40
527	20230821	095700	14848888600	186500	186500	186500	186400	103
528	20230821	095600	14829686800	186400	186600	186600	186400	217
529	20230821	095500	14789215700	186600	186600	186600	186500	587
530	20230821	095400	14679714600	186600	186500	186600	186500	151
531	20230821	095300	14651540800	186600	186500	186700	186400	493
532	20230821	095200	14559535700	186500	186500	186600	186500	219
533	20230821	095100	14518683500	186600	186500	186700	186400	515
534	20230821	095000	14422571700	186500	186400	186600	186400	559
535	20230821	094900	14318301700	186400	186300	186500	186300	1249
536	20230821	094800	14085517600	186300	186200	186300	186200	185
537	20230821	094700	14051053200	186200	186300	186400	186100	1257
538	20230821	094600	13816974900	186400	186300	186400	186200	362
539	20230821	094500	13749533600	186300	186400	186400	186200	409
540	20230821	094400	13673341200	186400	186000	186600	186000	1036
541	20230821	094300	13480227800	186300	186100	186300	186000	880
542	20230821	094200	13316343600	186100	186300	186300	186000	358
543	20230821	094100	13249693500	186300	186500	186500	186100	205
544	20230821	094000	13211486900	186600	185900	186600	185900	1717
545	20230821	093900	12891742200	186000	185900	186000	185900	319
546	20230821	093800	12832420000	186000	186200	186200	185900	701
547	20230821	093700	12701996500	186100	186000	186200	185900	1110
548	20230821	093600	12495516200	186000	186100	186200	186000	435
549	20230821	093500	12414561600	186200	186300	186300	186100	1509
550	20230821	093400	12133717800	186500	186300	186600	186100	1813
551	20230821	093300	11795983100	186400	186200	186400	186200	752
552	20230821	093200	11655827500	186300	186400	186600	186100	338
553	20230821	093100	11592863100	186500	186500	186600	186300	628
554	20230821	093000	11475759200	186500	186500	186600	186400	422
555	20230821	092900	11397070400	186600	186200	186600	186100	2604
556	20230821	092800	10911620100	186200	186300	186300	186100	583
557	20230821	092700	10803058900	186300	186200	186300	186200	445
558	20230821	092600	10720194300	186300	186600	186600	186300	1864
559	20230821	092500	10372854600	186500	186700	186700	186400	44
560	20230821	092400	10364644100	186400	186400	186900	186300	881
561	20230821	092300	10200268100	186400	186400	186500	186300	690
562	20230821	092200	10071641500	186400	186500	186700	186300	3820
563	20230821	092100	9359317200	186500	187000	187000	186300	2794
564	20230821	092000	8837837300	187100	187000	187100	186800	792
565	20230821	091900	8689726400	187000	186500	187100	186400	2445
566	20230821	091800	8232910100	186500	186600	186600	186400	340
567	20230821	091700	8169498600	186600	186500	186600	186400	392
568	20230821	091600	8096391800	186500	186300	186600	186300	1458
569	20230821	091500	7824468700	186400	186400	186600	186200	1041
570	20230821	091400	7630443500	186200	186000	186500	186000	4060
571	20230821	091300	6874313300	185900	186000	186200	185900	527
572	20230821	091200	6776257700	185900	186200	186200	185900	471
573	20230821	091100	6688619800	186200	186000	186600	186000	3812
574	20230821	091000	5978483700	186000	185800	186300	185700	2754
575	20230821	090900	5466205600	185900	186300	186300	185800	1128
576	20230821	090800	5256355800	186400	186000	186500	185700	6340
577	20230821	090700	4076416700	186000	185700	186100	185700	1538
578	20230821	090600	3790526400	185700	185800	186100	185600	1410
579	20230821	090500	3528506900	185800	185300	185900	185300	2327
580	20230821	090400	3096686600	185300	185500	185500	185300	2071
581	20230821	090300	2712728800	185400	185700	185700	185400	1554
582	20230821	090200	2424431300	185700	186100	186200	185600	2241
583	20230821	090100	2007813600	186100	186500	186600	185800	4373
584	20230821	090000	1194366700	186500	187000	187200	186300	6385