KissMeData/002840/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183900	433642800	198300	198300	198300	198300	62
3	20241010	183800	433642800	198300	198300	198300	198300	0
4	20241010	183700	433642800	198300	198300	198300	198300	0
5	20241010	183600	433642800	198300	198300	198300	198300	0
6	20241010	183500	433642800	198300	198300	198300	198300	0
7	20241010	183400	433642800	198300	198300	198300	198300	0
8	20241010	183300	433642800	198300	198300	198300	198300	0
9	20241010	183200	433642800	198300	198300	198300	198300	0
10	20241010	183100	433642800	198300	198300	198300	198300	0
11	20241010	183000	433642800	198300	198300	198300	198300	0
12	20241010	182900	433642800	198300	198300	198300	198300	0
13	20241010	182800	433642800	198300	198300	198300	198300	0
14	20241010	182700	433642800	198300	198300	198300	198300	0
15	20241010	182600	433642800	198300	198300	198300	198300	0
16	20241010	182500	433642800	198300	198300	198300	198300	0
17	20241010	182400	433642800	198300	198300	198300	198300	0
18	20241010	182300	433642800	198300	198300	198300	198300	0
19	20241010	182200	433642800	198300	198300	198300	198300	0
20	20241010	182100	433642800	198300	198300	198300	198300	0
21	20241010	182000	433642800	198300	198300	198300	198300	0
22	20241010	181900	433642800	198300	198300	198300	198300	0
23	20241010	181800	433642800	198300	198300	198300	198300	0
24	20241010	181700	433642800	198300	198300	198300	198300	0
25	20241010	181600	433642800	198300	198300	198300	198300	0
26	20241010	181500	433642800	198300	198300	198300	198300	0
27	20241010	181400	433642800	198300	198300	198300	198300	0
28	20241010	181300	433642800	198300	198300	198300	198300	0
29	20241010	181200	433642800	198300	198300	198300	198300	0
30	20241010	181100	433642800	198300	198300	198300	198300	0
31	20241010	181000	433642800	198300	198300	198300	198300	0
32	20241010	180900	433642800	198300	198300	198300	198300	62
33	20241010	180800	433642800	198300	198300	198300	198300	0
34	20241010	180700	433642800	198300	198300	198300	198300	0
35	20241010	180600	433642800	198300	198300	198300	198300	0
36	20241010	180500	433642800	198300	198300	198300	198300	0
37	20241010	180400	433642800	198300	198300	198300	198300	0
38	20241010	180300	433642800	198300	198300	198300	198300	0
39	20241010	180200	433642800	198300	198300	198300	198300	0
40	20241010	180100	433642800	198300	198300	198300	198300	0
41	20241010	180000	433642800	198300	198300	198300	198300	0
42	20241010	175900	433642800	198300	198300	198300	198300	0
43	20241010	175800	433642800	198300	198300	198300	198300	0
44	20241010	175700	433642800	198300	198300	198300	198300	0
45	20241010	175600	433642800	198300	198300	198300	198300	0
46	20241010	175500	433642800	198300	198300	198300	198300	0
47	20241010	175400	433642800	198300	198300	198300	198300	0
48	20241010	175300	433642800	198300	198300	198300	198300	0
49	20241010	175200	433642800	198300	198300	198300	198300	0
50	20241010	175100	433642800	198300	198300	198300	198300	0
51	20241010	175000	433642800	198300	198300	198300	198300	0
52	20241010	174900	433642800	198300	198300	198300	198300	0
53	20241010	174800	433642800	198300	198300	198300	198300	0
54	20241010	174700	433642800	198300	198300	198300	198300	0
55	20241010	174600	433642800	198300	198300	198300	198300	0
56	20241010	174500	433642800	198300	198300	198300	198300	0
57	20241010	174400	433642800	198300	198300	198300	198300	0
58	20241010	174300	433642800	198300	198300	198300	198300	0
59	20241010	174200	433642800	198300	198300	198300	198300	0
60	20241010	174100	433642800	198300	198300	198300	198300	0
61	20241010	174000	433642800	198300	198300	198300	198300	0
62	20241010	173900	433642800	198300	198300	198300	198300	62
63	20241010	173800	433642800	198300	198300	198300	198300	0
64	20241010	173700	433642800	198300	198300	198300	198300	0
65	20241010	173600	433642800	198300	198300	198300	198300	0
66	20241010	173500	433642800	198300	198300	198300	198300	0
67	20241010	173400	433642800	198300	198300	198300	198300	0
68	20241010	173300	433642800	198300	198300	198300	198300	0
69	20241010	173200	433642800	198300	198300	198300	198300	0
70	20241010	173100	433642800	198300	198300	198300	198300	0
71	20241010	173000	433642800	198300	198300	198300	198300	0
72	20241010	172900	433642800	198300	198300	198300	198300	0
73	20241010	172800	433642800	198300	198300	198300	198300	0
74	20241010	172700	433642800	198300	198300	198300	198300	0
75	20241010	172600	433642800	198300	198300	198300	198300	0
76	20241010	172500	433642800	198300	198300	198300	198300	0
77	20241010	172400	433642800	198300	198300	198300	198300	0
78	20241010	172300	433642800	198300	198300	198300	198300	0
79	20241010	172200	433642800	198300	198300	198300	198300	0
80	20241010	172100	433642800	198300	198300	198300	198300	0
81	20241010	172000	433642800	198300	198300	198300	198300	0
82	20241010	171900	433642800	198300	198300	198300	198300	0
83	20241010	171800	433642800	198300	198300	198300	198300	0
84	20241010	171700	433642800	198300	198300	198300	198300	0
85	20241010	171600	433642800	198300	198300	198300	198300	0
86	20241010	171500	433642800	198300	198300	198300	198300	0
87	20241010	171400	433642800	198300	198300	198300	198300	0
88	20241010	171300	433642800	198300	198300	198300	198300	0
89	20241010	171200	433642800	198300	198300	198300	198300	0
90	20241010	171100	433642800	198300	198300	198300	198300	0
91	20241010	171000	433642800	198300	198300	198300	198300	0
92	20241010	170900	433642800	198300	198300	198300	198300	62
93	20241010	170800	433642800	198300	198300	198300	198300	0
94	20241010	170700	433642800	198300	198300	198300	198300	0
95	20241010	170600	433642800	198300	198300	198300	198300	0
96	20241010	170500	433642800	198300	198300	198300	198300	0
97	20241010	170400	433642800	198300	198300	198300	198300	0
98	20241010	170300	433642800	198300	198300	198300	198300	0
99	20241010	170200	433642800	198300	198300	198300	198300	0
100	20241010	170100	433642800	198300	198300	198300	198300	0
101	20241010	170000	433642800	198300	198300	198300	198300	0
102	20241010	165900	433642800	198300	198300	198300	198300	0
103	20241010	165800	433642800	198300	198300	198300	198300	0
104	20241010	165700	433642800	198300	198300	198300	198300	0
105	20241010	165600	433642800	198300	198300	198300	198300	0
106	20241010	165500	433642800	198300	198300	198300	198300	0
107	20241010	165400	433642800	198300	198300	198300	198300	0
108	20241010	165300	433642800	198300	198300	198300	198300	0
109	20241010	165200	433642800	198300	198300	198300	198300	0
110	20241010	165100	433642800	198300	198300	198300	198300	0
111	20241010	165000	433642800	198300	198300	198300	198300	0
112	20241010	164900	433642800	198300	198300	198300	198300	0
113	20241010	164800	433642800	198300	198300	198300	198300	0
114	20241010	164700	433642800	198300	198300	198300	198300	0
115	20241010	164600	433642800	198300	198300	198300	198300	0
116	20241010	164500	433642800	198300	198300	198300	198300	0
117	20241010	164400	433642800	198300	198300	198300	198300	0
118	20241010	164300	433642800	198300	198300	198300	198300	0
119	20241010	164200	433642800	198300	198300	198300	198300	0
120	20241010	164100	433642800	198300	198300	198300	198300	0
121	20241010	164000	433642800	198300	198300	198300	198300	0
122	20241010	163900	433642800	198300	198300	198300	198300	62
123	20241010	163800	433642800	198300	198300	198300	198300	0
124	20241010	163700	433642800	198300	198300	198300	198300	0
125	20241010	163600	433642800	198300	198300	198300	198300	0
126	20241010	163500	433642800	198300	198300	198300	198300	0
127	20241010	163400	433642800	198300	198300	198300	198300	0
128	20241010	163300	433642800	198300	198300	198300	198300	0
129	20241010	163200	433642800	198300	198300	198300	198300	0
130	20241010	163100	433642800	198300	198300	198300	198300	0
131	20241010	163000	433642800	198300	198300	198300	198300	0
132	20241010	162900	433642800	198300	198300	198300	198300	0
133	20241010	162800	433642800	198300	198300	198300	198300	0
134	20241010	162700	433642800	198300	198300	198300	198300	0
135	20241010	162600	433642800	198300	198300	198300	198300	0
136	20241010	162500	433642800	198300	198300	198300	198300	0
137	20241010	162400	433642800	198300	198300	198300	198300	0
138	20241010	162300	433642800	198300	198300	198300	198300	0
139	20241010	162200	433642800	198300	198300	198300	198300	0
140	20241010	162100	433642800	198300	198300	198300	198300	0
141	20241010	162000	433642800	198300	198300	198300	198300	0
142	20241010	161900	433642800	198300	198300	198300	198300	0
143	20241010	161800	433642800	198300	198300	198300	198300	0
144	20241010	161700	433642800	198300	198300	198300	198300	0
145	20241010	161600	433642800	198300	198300	198300	198300	0
146	20241010	161500	433642800	198300	198300	198300	198300	0
147	20241010	161400	433642800	198300	198300	198300	198300	0
148	20241010	161300	433642800	198300	198300	198300	198300	0
149	20241010	161200	433642800	198300	198300	198300	198300	0
150	20241010	161100	433642800	198300	198300	198300	198300	0
151	20241010	161000	433642800	198300	198300	198300	198300	0
152	20241010	160900	433642800	198300	198300	198300	198300	62
153	20241010	160800	433642800	198300	198300	198300	198300	0
154	20241010	160700	433642800	198300	198300	198300	198300	0
155	20241010	160600	433642800	198300	198300	198300	198300	0
156	20241010	160500	433642800	198300	198300	198300	198300	0
157	20241010	160400	433642800	198300	198300	198300	198300	0
158	20241010	160300	433642800	198300	198300	198300	198300	0
159	20241010	160200	433642800	198300	198300	198300	198300	0
160	20241010	160100	433642800	198300	198300	198300	198300	0
161	20241010	160000	433642800	198300	198300	198300	198300	0
162	20241010	155900	433642800	198300	198300	198300	198300	0
163	20241010	155800	433642800	198300	198300	198300	198300	0
164	20241010	155700	433642800	198300	198300	198300	198300	0
165	20241010	155600	433642800	198300	198300	198300	198300	0
166	20241010	155500	433642800	198300	198300	198300	198300	0
167	20241010	155400	433642800	198300	198300	198300	198300	0
168	20241010	155300	433642800	198300	198300	198300	198300	0
169	20241010	155200	433642800	198300	198300	198300	198300	0
170	20241010	155100	433642800	198300	198300	198300	198300	0
171	20241010	155000	433642800	198300	198300	198300	198300	0
172	20241010	154900	433642800	198300	198300	198300	198300	0
173	20241010	154800	433642800	198300	198300	198300	198300	0
174	20241010	154700	433642800	198300	198300	198300	198300	0
175	20241010	154600	433642800	198300	198300	198300	198300	0
176	20241010	154500	433642800	198300	198300	198300	198300	0
177	20241010	154400	433642800	198300	198300	198300	198300	0
178	20241010	154300	433642800	198300	198300	198300	198300	0
179	20241010	154200	433642800	198300	198300	198300	198300	0
180	20241010	154100	433642800	198300	198300	198300	198300	0
181	20241010	154000	433642800	198300	198300	198300	198300	0
182	20241010	153900	433642800	198300	198300	198300	198300	62
183	20241010	153800	433642800	198300	198300	198300	198300	0
184	20241010	153700	433642800	198300	198300	198300	198300	0
185	20241010	153600	433642800	198300	198300	198300	198300	0
186	20241010	153500	433642800	198300	198300	198300	198300	0
187	20241010	153400	433642800	198300	198300	198300	198300	0
188	20241010	153300	433642800	198300	198300	198300	198300	0
189	20241010	153200	433642800	198300	198300	198300	198300	0
190	20241010	153100	433642800	198300	198300	198300	198300	0
191	20241010	153000	433642800	198300	198300	198300	198300	62
192	20241010	152900	421348200	198400	198400	198400	198400	0
193	20241010	152800	421348200	198400	198400	198400	198400	0
194	20241010	152700	421348200	198400	198400	198400	198400	0
195	20241010	152600	421348200	198400	198400	198400	198400	0
196	20241010	152500	421348200	198400	198400	198400	198400	0
197	20241010	152400	421348200	198400	198400	198400	198400	0
198	20241010	152300	421348200	198400	198400	198400	198400	0
199	20241010	152200	421348200	198400	198400	198400	198400	0
200	20241010	152100	421348200	198400	198400	198400	198400	0
201	20241010	152000	421348200	198400	198400	198400	198400	0
202	20241010	151900	421348200	198400	198400	198400	198100	28
203	20241010	151800	415795700	198400	198400	198400	198400	8
204	20241010	151700	414208500	198400	198400	198400	198400	2
205	20241010	151600	413811700	198400	198400	198400	198400	3
206	20241010	151500	413216500	198300	198300	198300	198300	10
207	20241010	151400	411233500	198400	198400	198400	198400	5
208	20241010	151300	410241500	198300	198300	198300	198300	0
209	20241010	151200	410241500	198300	198400	198400	198300	9
210	20241010	151100	408456400	198300	198400	198400	198300	17
211	20241010	151000	405084700	198300	198300	198300	198300	7
212	20241010	150900	403696600	198300	198300	198300	198300	5
213	20241010	150800	402705100	198400	198400	198400	198400	6
214	20241010	150700	401514700	198400	198400	198400	198400	7
215	20241010	150600	400125900	198400	198400	198400	198400	5
216	20241010	150500	399133900	198300	198300	198300	198300	48
217	20241010	150400	389615500	198400	198400	198400	198400	0
218	20241010	150300	389615500	198400	198400	198400	198400	0
219	20241010	150200	389615500	198400	198400	198400	198400	2
220	20241010	150100	389218700	198300	198300	198300	198300	4
221	20241010	150000	388425500	198500	198500	198500	198300	10
222	20241010	145900	386441400	198500	198500	198500	198500	1
223	20241010	145800	386242900	198600	198600	198600	198600	0
224	20241010	145700	386242900	198600	198600	198600	198500	25
225	20241010	145600	381279800	198600	198600	198600	198600	4
226	20241010	145500	380485400	198600	198600	198600	198600	0
227	20241010	145400	380485400	198600	198600	198600	198600	0
228	20241010	145300	380485400	198600	198600	198600	198600	1
229	20241010	145200	380286800	198600	198600	198600	198600	6
230	20241010	145100	379095200	198600	198600	198600	198600	1
231	20241010	145000	378896600	198600	198600	198600	198600	0
232	20241010	144900	378896600	198600	198600	198600	198600	0
233	20241010	144800	378896600	198600	198600	198600	198600	4
234	20241010	144700	378102200	198600	198600	198600	198600	0
235	20241010	144600	378102200	198600	198600	198600	198600	1
236	20241010	144500	377903600	198600	198600	198600	198600	0
237	20241010	144400	377903600	198600	198600	198600	198600	6
238	20241010	144300	376712000	198600	198600	198600	198600	12
239	20241010	144200	374328800	198500	198500	198500	198500	0
240	20241010	144100	374328800	198500	198500	198500	198500	0
241	20241010	144000	374328800	198500	198500	198500	198500	0
242	20241010	143900	374328800	198500	198500	198500	198500	0
243	20241010	143800	374328800	198500	198500	198500	198500	0
244	20241010	143700	374328800	198500	198500	198500	198500	0
245	20241010	143600	374328800	198500	198500	198500	198500	3
246	20241010	143500	373733300	198500	198500	198500	198500	5
247	20241010	143400	372740800	198500	198500	198500	198500	10
248	20241010	143300	370755800	198600	198600	198600	198600	0
249	20241010	143200	370755800	198600	198600	198600	198600	1
250	20241010	143100	370557200	198600	198600	198600	198600	5
251	20241010	143000	369564200	198600	198600	198600	198600	0
252	20241010	142900	369564200	198600	198600	198600	198600	2
253	20241010	142800	369167000	198600	198600	198600	198600	7
254	20241010	142700	367776800	198600	198600	198600	198600	0
255	20241010	142600	367776800	198600	198600	198600	198600	0
256	20241010	142500	367776800	198600	198600	198600	198600	1
257	20241010	142400	367578200	198500	198500	198500	198500	0
258	20241010	142300	367578200	198500	198500	198500	198500	15
259	20241010	142200	364600700	198500	198500	198500	198500	0
260	20241010	142100	364600700	198500	198500	198500	198500	7
261	20241010	142000	363211200	198600	198600	198600	198600	0
262	20241010	141900	363211200	198600	198600	198600	198600	0
263	20241010	141800	363211200	198600	198600	198600	198600	1
264	20241010	141700	363012600	198500	198500	198500	198500	0
265	20241010	141600	363012600	198500	198500	198500	198500	3
266	20241010	141500	362417100	198500	198500	198500	198500	2
267	20241010	141400	362020100	198500	198500	198500	198500	0
268	20241010	141300	362020100	198500	198500	198500	198500	0
269	20241010	141200	362020100	198500	198500	198500	198500	40
270	20241010	141100	354080100	198600	198600	198600	198600	1
271	20241010	141000	353881500	198600	198600	198600	198600	0
272	20241010	140900	353881500	198600	198600	198600	198600	0
273	20241010	140800	353881500	198600	198600	198600	198600	4
274	20241010	140700	353087100	198600	198600	198600	198600	7
275	20241010	140600	351696900	198600	198600	198600	198600	0
276	20241010	140500	351696900	198600	198600	198600	198600	0
277	20241010	140400	351696900	198600	198600	198600	198600	6
278	20241010	140300	350505300	198400	198400	198400	198400	74
279	20241010	140200	335823700	198400	198400	198400	198400	20
280	20241010	140100	331855700	198500	198500	198500	198500	0
281	20241010	140000	331855700	198500	198400	198500	198400	7
282	20241010	135900	330466400	198400	198400	198400	198400	0
283	20241010	135800	330466400	198400	198400	198400	198400	0
284	20241010	135700	330466400	198400	198400	198400	198400	0
285	20241010	135600	330466400	198400	198400	198400	198400	0
286	20241010	135500	330466400	198400	198400	198400	198400	0
287	20241010	135400	330466400	198400	198400	198400	198400	1
288	20241010	135300	330268000	198500	198500	198500	198500	0
289	20241010	135200	330268000	198500	198500	198500	198500	0
290	20241010	135100	330268000	198500	198400	198500	198400	5
291	20241010	135000	329275900	198400	198300	198400	198300	3
292	20241010	134900	328680800	198200	198200	198200	198200	0
293	20241010	134800	328680800	198200	198200	198200	198200	0
294	20241010	134700	328680800	198200	198200	198200	198200	0
295	20241010	134600	328680800	198200	198200	198200	198200	1
296	20241010	134500	328482600	198500	198500	198500	198500	0
297	20241010	134400	328482600	198500	198500	198500	198500	0
298	20241010	134300	328482600	198500	198400	198500	198400	177
299	20241010	134200	293365300	198400	198300	198400	198300	8
300	20241010	134100	291778300	198300	198300	198300	198300	0
301	20241010	134000	291778300	198300	198300	198300	198300	0
302	20241010	133900	291778300	198300	198300	198300	198300	3
303	20241010	133800	291183400	198300	198300	198300	198300	0
304	20241010	133700	291183400	198300	198300	198300	198300	0
305	20241010	133600	291183400	198300	198300	198300	198300	6
306	20241010	133500	289993600	198200	198200	198200	198200	0
307	20241010	133400	289993600	198200	198200	198200	198200	1
308	20241010	133300	289795400	198200	198200	198200	198200	1
309	20241010	133200	289597200	198200	198200	198200	198200	0
310	20241010	133100	289597200	198200	198200	198200	198200	1
311	20241010	133000	289399000	198100	198100	198100	198100	3
312	20241010	132900	288804700	198100	198100	198100	198100	2
313	20241010	132800	288408500	198200	198200	198200	198200	0
314	20241010	132700	288408500	198200	198200	198200	198200	0
315	20241010	132600	288408500	198200	198200	198200	198200	0
316	20241010	132500	288408500	198200	198200	198200	198200	0
317	20241010	132400	288408500	198200	198200	198200	198200	0
318	20241010	132300	288408500	198200	198200	198200	198200	0
319	20241010	132200	288408500	198200	198200	198200	198200	0
320	20241010	132100	288408500	198200	198200	198200	198100	3
321	20241010	132000	287814000	198300	198300	198300	198300	10
322	20241010	131900	285831000	198400	198400	198400	198400	0
323	20241010	131800	285831000	198400	198400	198400	198400	0
324	20241010	131700	285831000	198400	198400	198400	198400	3
325	20241010	131600	285235800	198100	198100	198100	198100	0
326	20241010	131500	285235800	198100	198100	198100	198100	1
327	20241010	131400	285037700	198400	198400	198400	198400	0
328	20241010	131300	285037700	198400	198400	198400	198400	0
329	20241010	131200	285037700	198400	198400	198400	198400	2
330	20241010	131100	284640900	198500	198500	198500	198500	1
331	20241010	131000	284442400	198500	198400	198500	198400	4
332	20241010	130900	283648500	198500	198600	198600	198500	22
333	20241010	130800	279280500	198600	198600	198600	198600	10
334	20241010	130700	277294500	198600	198600	198600	198600	6
335	20241010	130600	276102900	198500	198500	198500	198500	0
336	20241010	130500	276102900	198500	198500	198500	198500	0
337	20241010	130400	276102900	198500	198500	198500	198500	1
338	20241010	130300	275904400	198600	198600	198600	198600	2
339	20241010	130200	275507200	198600	198600	198600	198600	0
340	20241010	130100	275507200	198600	198600	198600	198600	0
341	20241010	130000	275507200	198600	198600	198600	198600	0
342	20241010	125900	275507200	198600	198600	198600	198600	0
343	20241010	125800	275507200	198600	198400	198600	198400	6
344	20241010	125700	274315800	198500	198500	198500	198500	10
345	20241010	125600	272330800	198600	198600	198600	198600	1
346	20241010	125500	272132200	198600	198600	198600	198600	0
347	20241010	125400	272132200	198600	198600	198600	198600	0
348	20241010	125300	272132200	198600	198600	198600	198600	0
349	20241010	125200	272132200	198600	198600	198600	198600	0
350	20241010	125100	272132200	198600	198600	198600	198600	0
351	20241010	125000	272132200	198600	198600	198600	198600	6
352	20241010	124900	270940600	198500	198500	198500	198500	4
353	20241010	124800	270146600	198500	198500	198500	198500	0
354	20241010	124700	270146600	198500	198500	198500	198500	0
355	20241010	124600	270146600	198500	198500	198500	198500	1
356	20241010	124500	269948100	198400	198400	198400	198400	0
357	20241010	124400	269948100	198400	198400	198400	198400	2
358	20241010	124300	269551300	198400	198400	198400	198400	0
359	20241010	124200	269551300	198400	198400	198400	198400	1
360	20241010	124100	269352900	198300	198300	198300	198300	0
361	20241010	124000	269352900	198300	198400	198400	198300	7
362	20241010	123900	267964200	198400	198400	198400	198400	5
363	20241010	123800	266972200	198400	198400	198400	198400	0
364	20241010	123700	266972200	198400	198400	198400	198400	7
365	20241010	123600	265583400	198400	198400	198400	198400	1
366	20241010	123500	265385000	198200	198200	198200	198200	2
367	20241010	123400	264988600	198400	198400	198400	198400	0
368	20241010	123300	264988600	198400	198400	198400	198400	4
369	20241010	123200	264195000	197800	197800	197800	197800	0
370	20241010	123100	264195000	197800	197700	197800	197700	3
371	20241010	123000	263601800	197800	197400	197800	197400	4
372	20241010	122900	262811600	197200	197100	197200	197100	36
373	20241010	122800	255712900	197600	197600	197600	197400	8
374	20241010	122700	254132300	197800	197800	197800	197800	2
375	20241010	122600	253736700	198100	198100	198100	198100	0
376	20241010	122500	253736700	198100	198100	198100	198100	0
377	20241010	122400	253736700	198100	198100	198100	198100	0
378	20241010	122300	253736700	198100	198200	198200	198100	4
379	20241010	122200	252944000	198700	198300	198700	198300	7
380	20241010	122100	251553500	198200	198200	198200	198200	45
381	20241010	122000	242634500	198500	198500	198500	198500	2
382	20241010	121900	242237500	198600	198500	198600	198400	19
383	20241010	121800	238466500	198300	198300	198300	198300	2
384	20241010	121700	238069900	198300	198300	198300	198300	6
385	20241010	121600	236880100	197800	197800	197800	197800	0
386	20241010	121500	236880100	197800	197800	197800	197800	7
387	20241010	121400	235495500	197800	197600	197800	197600	7
388	20241010	121300	234111400	197600	197600	197600	197600	7
389	20241010	121200	232728200	197600	197600	197600	197600	4
390	20241010	121100	231937800	197600	197600	197600	197600	0
391	20241010	121000	231937800	197600	197600	197600	197600	2
392	20241010	120900	231542600	197500	197500	197500	197500	3
393	20241010	120800	230950100	197100	197100	197100	197100	0
394	20241010	120700	230950100	197100	197000	197100	197000	113
395	20241010	120600	208687000	196900	196900	196900	196900	34
396	20241010	120500	201992400	196900	196900	196900	196900	0
397	20241010	120400	201992400	196900	196900	196900	196900	1
398	20241010	120300	201795500	196900	196900	196900	196900	7
399	20241010	120200	200417200	196900	196900	196900	196900	1
400	20241010	120100	200220300	196900	196900	196900	196900	0
401	20241010	120000	200220300	196900	196900	196900	196900	5
402	20241010	115900	199235800	196900	196900	196900	196900	0
403	20241010	115800	199235800	196900	196900	196900	196900	0
404	20241010	115700	199235800	196900	196900	196900	196900	0
405	20241010	115600	199235800	196900	196900	196900	196900	0
406	20241010	115500	199235800	196900	196900	196900	196900	0
407	20241010	115400	199235800	196900	196900	196900	196900	0
408	20241010	115300	199235800	196900	196900	196900	196900	0
409	20241010	115200	199235800	196900	196900	196900	196900	0
410	20241010	115100	199235800	196900	196800	196900	196800	7
411	20241010	115000	197857600	196800	196800	196800	196800	0
412	20241010	114900	197857600	196800	196800	196800	196800	5
413	20241010	114800	196873600	196700	196700	196700	196700	0
414	20241010	114700	196873600	196700	196700	196700	196700	0
415	20241010	114600	196873600	196700	196700	196700	196700	5
416	20241010	114500	195890100	196700	196700	196700	196700	1
417	20241010	114400	195693400	196700	196700	196700	196700	0
418	20241010	114300	195693400	196700	196700	196700	196700	0
419	20241010	114200	195693400	196700	196700	196700	196700	0
420	20241010	114100	195693400	196700	196700	196700	196700	0
421	20241010	114000	195693400	196700	196700	196700	196700	6
422	20241010	113900	194513200	196700	196700	196700	196700	5
423	20241010	113800	193529700	196700	196700	196700	196700	1
424	20241010	113700	193333000	196700	196700	196700	196700	4
425	20241010	113600	192546200	196700	196700	196700	196700	0
426	20241010	113500	192546200	196700	196700	196700	196700	11
427	20241010	113400	190382500	196700	196700	196700	196700	0
428	20241010	113300	190382500	196700	196700	196700	196700	0
429	20241010	113200	190382500	196700	196700	196700	196700	0
430	20241010	113100	190382500	196700	196700	196700	196700	1
431	20241010	113000	190185800	196700	196700	196700	196700	0
432	20241010	112900	190185800	196700	196700	196700	196700	0
433	20241010	112800	190185800	196700	196700	196700	196700	0
434	20241010	112700	190185800	196700	196700	196700	196700	0
435	20241010	112600	190185800	196700	196700	196700	196700	0
436	20241010	112500	190185800	196700	196700	196700	196700	0
437	20241010	112400	190185800	196700	196700	196700	196700	1
438	20241010	112300	189989100	196700	196700	196700	196700	0
439	20241010	112200	189989100	196700	196700	196700	196700	0
440	20241010	112100	189989100	196700	196700	196700	196700	1
441	20241010	112000	189792400	196700	196700	196700	196700	0
442	20241010	111900	189792400	196700	196700	196700	196700	5
443	20241010	111800	188808900	196800	196800	196800	196800	0
444	20241010	111700	188808900	196800	196800	196800	196800	1
445	20241010	111600	188612100	197000	197000	197000	197000	0
446	20241010	111500	188612100	197000	197500	197500	197000	77
447	20241010	111400	173440700	197600	196900	197600	196900	11
448	20241010	111300	171271300	197000	196800	197000	196800	32
449	20241010	111200	164970500	196800	196900	196900	196800	9
450	20241010	111100	163198800	196800	196800	196800	196800	0
451	20241010	111000	163198800	196800	196800	196800	196800	6
452	20241010	110900	162018000	196900	196900	196900	196900	0
453	20241010	110800	162018000	196900	196900	196900	196900	0
454	20241010	110700	162018000	196900	196900	196900	196900	0
455	20241010	110600	162018000	196900	196800	196900	196800	8
456	20241010	110500	160443400	196900	196900	196900	196900	0
457	20241010	110400	160443400	196900	196900	196900	196900	0
458	20241010	110300	160443400	196900	196800	196900	196800	2
459	20241010	110200	160049700	196800	196800	196800	196800	9
460	20241010	110100	158278500	197500	197500	197500	197500	0
461	20241010	110000	158278500	197500	197400	197500	196700	4
462	20241010	105900	157489500	197500	197500	197500	197500	0
463	20241010	105800	157489500	197500	197400	197500	197400	8
464	20241010	105700	155909800	197100	197000	197400	196900	38
465	20241010	105600	148426000	196900	197100	197300	196900	9
466	20241010	105500	146652100	197200	196700	197200	196700	11
467	20241010	105400	144485600	196900	197400	197400	196900	6
468	20241010	105300	143303700	197000	196900	197000	196800	10
469	20241010	105200	141334300	197200	196900	197200	196900	5
470	20241010	105100	140349100	197100	196700	197100	196700	13
471	20241010	105000	137788600	196900	196600	196900	196600	8
472	20241010	104900	136214700	196900	196400	196900	196400	4
473	20241010	104800	135428500	196200	196200	196200	196200	3
474	20241010	104700	134839900	196200	196200	196200	196200	0
475	20241010	104600	134839900	196200	196300	196300	196200	11
476	20241010	104500	132681200	196700	196700	196700	196700	1
477	20241010	104400	132484500	196500	196400	196900	196400	13
478	20241010	104300	129927700	196600	196300	196600	196300	13
479	20241010	104200	127375100	196600	196600	196600	196600	0
480	20241010	104100	127375100	196600	196600	196600	196600	1
481	20241010	104000	127178500	196700	196000	196700	196000	16
482	20241010	103900	124037600	195500	195500	195500	195500	0
483	20241010	103800	124037600	195500	195500	195500	195500	0
484	20241010	103700	124037600	195500	195500	195500	195500	0
485	20241010	103600	124037600	195500	195400	195500	195400	18
486	20241010	103500	120518800	195200	195200	195200	195200	0
487	20241010	103400	120518800	195200	195200	195200	195200	1
488	20241010	103300	120323600	195100	195100	195100	195100	1
489	20241010	103200	120128500	195100	195100	195100	195100	0
490	20241010	103100	120128500	195100	195100	195100	195100	1
491	20241010	103000	119933400	195100	195100	195100	195100	48
492	20241010	102900	110568600	195000	195000	195000	195000	0
493	20241010	102800	110568600	195000	195200	195200	195000	17
494	20241010	102700	107251600	195100	195100	195100	195100	0
495	20241010	102600	107251600	195100	195100	195100	195100	0
496	20241010	102500	107251600	195100	195400	195500	195100	310
497	20241010	102400	46731900	195500	195900	195900	195400	105
498	20241010	102300	26210000	195800	195800	195800	195800	3
499	20241010	102200	25622600	195800	195800	195800	195800	0
500	20241010	102100	25622600	195800	195800	195800	195800	0
501	20241010	102000	25622600	195800	195800	195800	195800	6
502	20241010	101900	24447800	195800	195800	195800	195800	1
503	20241010	101800	24252000	195800	195800	195800	195800	2
504	20241010	101700	23860400	195700	195700	195700	195700	14
505	20241010	101600	21120600	195700	195700	195700	195700	0
506	20241010	101500	21120600	195700	195600	195800	195600	29
507	20241010	101400	15445700	195600	195600	195600	195600	0
508	20241010	101300	15445700	195600	195600	195600	195600	18
509	20241010	101200	11924900	195500	195400	195500	195400	12
510	20241010	101100	9579500	195400	195400	195400	195400	0
511	20241010	101000	9579500	195400	195400	195400	195400	3
512	20241010	100900	8993300	195400	195400	195400	195400	0
513	20241010	100800	8993300	195400	195400	195400	195400	0
514	20241010	100700	8993300	195400	195400	195400	195400	0
515	20241010	100600	8993300	195400	195300	195400	195300	4
516	20241010	100500	8211800	195400	195400	195400	195400	0
517	20241010	100400	8211800	195400	195400	195400	195400	0
518	20241010	100300	8211800	195400	195400	195400	195400	1
519	20241010	100200	8016400	195400	195400	195400	195400	0
520	20241010	100100	8016400	195400	195400	195400	195400	0
521	20241010	100000	8016400	195400	195500	195500	195400	14
522	20241010	095900	5280700	195500	195500	195500	195500	0
523	20241010	095800	5280700	195500	195500	195500	195500	0
524	20241010	095700	5280700	195500	195500	195500	195500	0
525	20241010	095600	5280700	195500	195500	195500	195500	0
526	20241010	095500	5280700	195500	195500	195500	195500	1
527	20241010	095400	5085200	195500	195500	195500	195500	0
528	20241010	095300	5085200	195500	195500	195500	195500	0
529	20241010	095200	5085200	195500	195500	195500	195500	1
530	20241010	095100	4889700	195500	195500	195500	195500	0
531	20241010	095000	4889700	195500	195500	195500	195500	0
532	20241010	094900	4889700	195500	195500	195500	195500	0
533	20241010	094800	4889700	195500	195500	195500	195500	1
534	20241010	094700	4694200	195500	195500	195500	195500	0
535	20241010	094600	4694200	195500	195500	195500	195500	0
536	20241010	094500	4694200	195500	195500	195500	195500	0
537	20241010	094400	4694200	195500	195500	195500	195500	2
538	20241010	094300	4303200	195500	195500	195500	195500	5
539	20241010	094200	3325700	195400	195400	195400	195400	0
540	20241010	094100	3325700	195400	195400	195400	195400	0
541	20241010	094000	3325700	195400	195400	195400	195400	0
542	20241010	093900	3325700	195400	195400	195400	195400	0
543	20241010	093800	3325700	195400	195400	195400	195400	0
544	20241010	093700	3325700	195400	195400	195400	195400	1
545	20241010	093600	3130300	195500	195500	195500	195500	0
546	20241010	093500	3130300	195500	195500	195500	195500	0
547	20241010	093400	3130300	195500	195500	195500	195500	2
548	20241010	093300	2739300	195500	195500	195500	195500	0
549	20241010	093200	2739300	195500	195500	195500	195500	0
550	20241010	093100	2739300	195500	195500	195500	195500	0
551	20241010	093000	2739300	195500	195500	195500	195500	0
552	20241010	092900	2739300	195500	195500	195500	195500	0
553	20241010	092800	2739300	195500	195500	195500	195500	1
554	20241010	092700	2543800	195500	195500	195500	195500	1
555	20241010	092600	2348300	195500	195500	195500	195500	0
556	20241010	092500	2348300	195500	195500	195500	195500	0
557	20241010	092400	2348300	195500	195500	195500	195500	0
558	20241010	092300	2348300	195500	195600	195600	195500	3
559	20241010	092200	1761700	195600	195700	195700	195600	6
560	20241010	092100	587600	195800	195800	195800	195800	0
561	20241010	092000	587600	195800	195800	195800	195800	1
562	20241010	091900	391800	195900	195900	195900	195900	1
563	20241010	091800	195900	195900	195900	195900	195900	0
564	20241010	091700	195900	195900	195900	195900	195900	0
565	20241010	091600	195900	195900	195900	195900	195900	0
566	20241010	091500	195900	195900	195900	195900	195900	1
567	20241010	091400	0	195800	195800	195800	195800	0
568	20241010	091300	0	195800	195800	195800	195800	0
569	20241010	091200	0	195800	195800	195800	195800	0
570	20241010	091100	0	195800	195800	195800	195800	0
571	20241010	091000	0	195800	195800	195800	195800	0
572	20241010	090900	0	195800	195800	195800	195800	0
573	20241010	090800	0	195800	195800	195800	195800	0
574	20241010	090700	0	195800	195800	195800	195800	0
575	20241010	090600	0	195800	195800	195800	195800	0
576	20241010	090500	0	195800	195800	195800	195800	0
577	20241010	090400	0	195800	195800	195800	195800	0
578	20241010	090300	0	195800	195800	195800	195800	0
579	20241010	090200	0	195800	195800	195800	195800	0
580	20241010	090100	0	195800	195800	195800	195800	0
581	20241010	090000	0	195800	195800	195800	195800	0