KissMeData/002840/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183800	257731400	199100	199100	199100	199100	29
3	20240930	183700	257731400	199100	199100	199100	199100	0
4	20240930	183600	257731400	199100	199100	199100	199100	0
5	20240930	183500	257731400	199100	199100	199100	199100	0
6	20240930	183400	257731400	199100	199100	199100	199100	0
7	20240930	183300	257731400	199100	199100	199100	199100	0
8	20240930	183200	257731400	199100	199100	199100	199100	0
9	20240930	183100	257731400	199100	199100	199100	199100	0
10	20240930	183000	257731400	199100	199100	199100	199100	0
11	20240930	182900	257731400	199100	199100	199100	199100	0
12	20240930	182800	257731400	199100	199100	199100	199100	0
13	20240930	182700	257731400	199100	199100	199100	199100	0
14	20240930	182600	257731400	199100	199100	199100	199100	0
15	20240930	182500	257731400	199100	199100	199100	199100	0
16	20240930	182400	257731400	199100	199100	199100	199100	0
17	20240930	182300	257731400	199100	199100	199100	199100	0
18	20240930	182200	257731400	199100	199100	199100	199100	0
19	20240930	182100	257731400	199100	199100	199100	199100	0
20	20240930	182000	257731400	199100	199100	199100	199100	0
21	20240930	181900	257731400	199100	199100	199100	199100	0
22	20240930	181800	257731400	199100	199100	199100	199100	0
23	20240930	181700	257731400	199100	199100	199100	199100	0
24	20240930	181600	257731400	199100	199100	199100	199100	0
25	20240930	181500	257731400	199100	199100	199100	199100	0
26	20240930	181400	257731400	199100	199100	199100	199100	0
27	20240930	181300	257731400	199100	199100	199100	199100	0
28	20240930	181200	257731400	199100	199100	199100	199100	0
29	20240930	181100	257731400	199100	199100	199100	199100	0
30	20240930	181000	257731400	199100	199100	199100	199100	0
31	20240930	180900	257731400	199100	199100	199100	199100	0
32	20240930	180800	257731400	199100	199100	199100	199100	29
33	20240930	180700	257731400	199100	199100	199100	199100	0
34	20240930	180600	257731400	199100	199100	199100	199100	0
35	20240930	180500	257731400	199100	199100	199100	199100	0
36	20240930	180400	257731400	199100	199100	199100	199100	0
37	20240930	180300	257731400	199100	199100	199100	199100	0
38	20240930	180200	257731400	199100	199100	199100	199100	0
39	20240930	180100	257731400	199100	199100	199100	199100	0
40	20240930	180000	257731400	199100	199100	199100	199100	0
41	20240930	175900	257731400	199100	199100	199100	199100	0
42	20240930	175800	257731400	199100	199100	199100	199100	0
43	20240930	175700	257731400	199100	199100	199100	199100	0
44	20240930	175600	257731400	199100	199100	199100	199100	0
45	20240930	175500	257731400	199100	199100	199100	199100	0
46	20240930	175400	257731400	199100	199100	199100	199100	0
47	20240930	175300	257731400	199100	199100	199100	199100	0
48	20240930	175200	257731400	199100	199100	199100	199100	0
49	20240930	175100	257731400	199100	199100	199100	199100	0
50	20240930	175000	257731400	199100	199100	199100	199100	0
51	20240930	174900	257731400	199100	199100	199100	199100	0
52	20240930	174800	257731400	199100	199100	199100	199100	0
53	20240930	174700	257731400	199100	199100	199100	199100	0
54	20240930	174600	257731400	199100	199100	199100	199100	0
55	20240930	174500	257731400	199100	199100	199100	199100	0
56	20240930	174400	257731400	199100	199100	199100	199100	0
57	20240930	174300	257731400	199100	199100	199100	199100	0
58	20240930	174200	257731400	199100	199100	199100	199100	0
59	20240930	174100	257731400	199100	199100	199100	199100	0
60	20240930	174000	257731400	199100	199100	199100	199100	0
61	20240930	173900	257731400	199100	199100	199100	199100	0
62	20240930	173800	257731400	199100	199100	199100	199100	29
63	20240930	173700	257731400	199100	199100	199100	199100	0
64	20240930	173600	257731400	199100	199100	199100	199100	0
65	20240930	173500	257731400	199100	199100	199100	199100	0
66	20240930	173400	257731400	199100	199100	199100	199100	0
67	20240930	173300	257731400	199100	199100	199100	199100	0
68	20240930	173200	257731400	199100	199100	199100	199100	0
69	20240930	173100	257731400	199100	199100	199100	199100	0
70	20240930	173000	257731400	199100	199100	199100	199100	0
71	20240930	172900	257731400	199100	199100	199100	199100	0
72	20240930	172800	257731400	199100	199100	199100	199100	0
73	20240930	172700	257731400	199100	199100	199100	199100	0
74	20240930	172600	257731400	199100	199100	199100	199100	0
75	20240930	172500	257731400	199100	199100	199100	199100	0
76	20240930	172400	257731400	199100	199100	199100	199100	0
77	20240930	172300	257731400	199100	199100	199100	199100	0
78	20240930	172200	257731400	199100	199100	199100	199100	0
79	20240930	172100	257731400	199100	199100	199100	199100	0
80	20240930	172000	257731400	199100	199100	199100	199100	0
81	20240930	171900	257731400	199100	199100	199100	199100	0
82	20240930	171800	257731400	199100	199100	199100	199100	0
83	20240930	171700	257731400	199100	199100	199100	199100	0
84	20240930	171600	257731400	199100	199100	199100	199100	0
85	20240930	171500	257731400	199100	199100	199100	199100	0
86	20240930	171400	257731400	199100	199100	199100	199100	0
87	20240930	171300	257731400	199100	199100	199100	199100	0
88	20240930	171200	257731400	199100	199100	199100	199100	0
89	20240930	171100	257731400	199100	199100	199100	199100	0
90	20240930	171000	257731400	199100	199100	199100	199100	0
91	20240930	170900	257731400	199100	199100	199100	199100	0
92	20240930	170800	257731400	199100	199100	199100	199100	29
93	20240930	170700	257731400	199100	199100	199100	199100	0
94	20240930	170600	257731400	199100	199100	199100	199100	0
95	20240930	170500	257731400	199100	199100	199100	199100	0
96	20240930	170400	257731400	199100	199100	199100	199100	0
97	20240930	170300	257731400	199100	199100	199100	199100	0
98	20240930	170200	257731400	199100	199100	199100	199100	0
99	20240930	170100	257731400	199100	199100	199100	199100	0
100	20240930	170000	257731400	199100	199100	199100	199100	0
101	20240930	165900	257731400	199100	199100	199100	199100	0
102	20240930	165800	257731400	199100	199100	199100	199100	0
103	20240930	165700	257731400	199100	199100	199100	199100	0
104	20240930	165600	257731400	199100	199100	199100	199100	0
105	20240930	165500	257731400	199100	199100	199100	199100	0
106	20240930	165400	257731400	199100	199100	199100	199100	0
107	20240930	165300	257731400	199100	199100	199100	199100	0
108	20240930	165200	257731400	199100	199100	199100	199100	0
109	20240930	165100	257731400	199100	199100	199100	199100	0
110	20240930	165000	257731400	199100	199100	199100	199100	0
111	20240930	164900	257731400	199100	199100	199100	199100	0
112	20240930	164800	257731400	199100	199100	199100	199100	0
113	20240930	164700	257731400	199100	199100	199100	199100	0
114	20240930	164600	257731400	199100	199100	199100	199100	0
115	20240930	164500	257731400	199100	199100	199100	199100	0
116	20240930	164400	257731400	199100	199100	199100	199100	0
117	20240930	164300	257731400	199100	199100	199100	199100	0
118	20240930	164200	257731400	199100	199100	199100	199100	0
119	20240930	164100	257731400	199100	199100	199100	199100	0
120	20240930	164000	257731400	199100	199100	199100	199100	0
121	20240930	163900	257731400	199100	199100	199100	199100	0
122	20240930	163800	257731400	199100	199100	199100	199100	29
123	20240930	163700	257731400	199100	199100	199100	199100	0
124	20240930	163600	257731400	199100	199100	199100	199100	0
125	20240930	163500	257731400	199100	199100	199100	199100	0
126	20240930	163400	257731400	199100	199100	199100	199100	0
127	20240930	163300	257731400	199100	199100	199100	199100	0
128	20240930	163200	257731400	199100	199100	199100	199100	0
129	20240930	163100	257731400	199100	199100	199100	199100	0
130	20240930	163000	257731400	199100	199100	199100	199100	0
131	20240930	162900	257731400	199100	199100	199100	199100	0
132	20240930	162800	257731400	199100	199100	199100	199100	0
133	20240930	162700	257731400	199100	199100	199100	199100	0
134	20240930	162600	257731400	199100	199100	199100	199100	0
135	20240930	162500	257731400	199100	199100	199100	199100	0
136	20240930	162400	257731400	199100	199100	199100	199100	0
137	20240930	162300	257731400	199100	199100	199100	199100	0
138	20240930	162200	257731400	199100	199100	199100	199100	0
139	20240930	162100	257731400	199100	199100	199100	199100	0
140	20240930	162000	257731400	199100	199100	199100	199100	0
141	20240930	161900	257731400	199100	199100	199100	199100	0
142	20240930	161800	257731400	199100	199100	199100	199100	0
143	20240930	161700	257731400	199100	199100	199100	199100	0
144	20240930	161600	257731400	199100	199100	199100	199100	0
145	20240930	161500	257731400	199100	199100	199100	199100	0
146	20240930	161400	257731400	199100	199100	199100	199100	0
147	20240930	161300	257731400	199100	199100	199100	199100	0
148	20240930	161200	257731400	199100	199100	199100	199100	0
149	20240930	161100	257731400	199100	199100	199100	199100	0
150	20240930	161000	257731400	199100	199100	199100	199100	0
151	20240930	160900	257731400	199100	199100	199100	199100	0
152	20240930	160800	257731400	199100	199100	199100	199100	29
153	20240930	160700	257731400	199100	199100	199100	199100	0
154	20240930	160600	257731400	199100	199100	199100	199100	0
155	20240930	160500	257731400	199100	199100	199100	199100	0
156	20240930	160400	257731400	199100	199100	199100	199100	0
157	20240930	160300	257731400	199100	199100	199100	199100	0
158	20240930	160200	257731400	199100	199100	199100	199100	0
159	20240930	160100	257731400	199100	199100	199100	199100	0
160	20240930	160000	257731400	199100	199100	199100	199100	0
161	20240930	155900	257731400	199100	199100	199100	199100	0
162	20240930	155800	257731400	199100	199100	199100	199100	0
163	20240930	155700	257731400	199100	199100	199100	199100	0
164	20240930	155600	257731400	199100	199100	199100	199100	0
165	20240930	155500	257731400	199100	199100	199100	199100	0
166	20240930	155400	257731400	199100	199100	199100	199100	0
167	20240930	155300	257731400	199100	199100	199100	199100	0
168	20240930	155200	257731400	199100	199100	199100	199100	0
169	20240930	155100	257731400	199100	199100	199100	199100	0
170	20240930	155000	257731400	199100	199100	199100	199100	0
171	20240930	154900	257731400	199100	199100	199100	199100	0
172	20240930	154800	257731400	199100	199100	199100	199100	0
173	20240930	154700	257731400	199100	199100	199100	199100	0
174	20240930	154600	257731400	199100	199100	199100	199100	0
175	20240930	154500	257731400	199100	199100	199100	199100	0
176	20240930	154400	257731400	199100	199100	199100	199100	0
177	20240930	154300	257731400	199100	199100	199100	199100	0
178	20240930	154200	257731400	199100	199100	199100	199100	0
179	20240930	154100	257731400	199100	199100	199100	199100	0
180	20240930	154000	257731400	199100	199100	199100	199100	0
181	20240930	153900	257731400	199100	199100	199100	199100	0
182	20240930	153800	257731400	199100	199100	199100	199100	29
183	20240930	153700	257731400	199100	199100	199100	199100	0
184	20240930	153600	257731400	199100	199100	199100	199100	0
185	20240930	153500	257731400	199100	199100	199100	199100	0
186	20240930	153400	257731400	199100	199100	199100	199100	0
187	20240930	153300	257731400	199100	199100	199100	199100	0
188	20240930	153200	257731400	199100	199100	199100	199100	0
189	20240930	153100	257731400	199100	199100	199100	199100	0
190	20240930	153000	257731400	199100	199100	199100	199100	29
191	20240930	152900	251957500	198600	198600	198600	198600	0
192	20240930	152800	251957500	198600	198600	198600	198600	0
193	20240930	152700	251957500	198600	198600	198600	198600	0
194	20240930	152600	251957500	198600	198600	198600	198600	0
195	20240930	152500	251957500	198600	198600	198600	198600	0
196	20240930	152400	251957500	198600	198600	198600	198600	0
197	20240930	152300	251957500	198600	198600	198600	198600	0
198	20240930	152200	251957500	198600	198600	198600	198600	0
199	20240930	152100	251957500	198600	198600	198600	198600	0
200	20240930	152000	251957500	198600	198600	198600	198600	0
201	20240930	151900	251957500	198600	198900	199000	198600	11
202	20240930	151800	249769500	198800	198800	198800	198800	0
203	20240930	151700	249769500	198800	198800	198800	198800	0
204	20240930	151600	249769500	198800	198800	198800	198800	1
205	20240930	151500	249570700	198900	198900	198900	198900	0
206	20240930	151400	249570700	198900	198800	198900	198800	8
207	20240930	151300	247980200	198800	198800	198800	198800	0
208	20240930	151200	247980200	198800	198800	198800	198800	3
209	20240930	151100	247383800	198800	198800	198800	198800	0
210	20240930	151000	247383800	198800	198700	198800	198700	7
211	20240930	150900	245992300	198700	198700	198700	198700	3
212	20240930	150800	245396200	198600	198600	198600	198600	0
213	20240930	150700	245396200	198600	198600	198600	198600	0
214	20240930	150600	245396200	198600	198300	198600	198300	4
215	20240930	150500	244602400	198300	198300	198300	198300	1
216	20240930	150400	244404100	198400	198500	198800	198300	37
217	20240930	150300	237065400	198400	198400	198400	198400	0
218	20240930	150200	237065400	198400	198400	198400	198400	0
219	20240930	150100	237065400	198400	198400	198400	198400	0
220	20240930	150000	237065400	198400	198400	198400	198400	1
221	20240930	145900	236867000	198600	198600	198600	198600	1
222	20240930	145800	236668400	198500	198400	198500	198400	4
223	20240930	145700	235874500	198400	198400	198400	198400	1
224	20240930	145600	235676100	198400	198400	198400	198400	1
225	20240930	145500	235477700	198500	198500	198500	198500	1
226	20240930	145400	235279200	198400	198400	198400	198400	0
227	20240930	145300	235279200	198400	198500	198500	198400	2
228	20240930	145200	234882300	198700	198700	198700	198700	0
229	20240930	145100	234882300	198700	198700	198700	198700	0
230	20240930	145000	234882300	198700	198700	198700	198700	1
231	20240930	144900	234683600	198600	198600	198600	198600	0
232	20240930	144800	234683600	198600	198600	198600	198600	0
233	20240930	144700	234683600	198600	198600	198600	198600	0
234	20240930	144600	234683600	198600	198600	198600	198600	0
235	20240930	144500	234683600	198600	198600	198600	198600	0
236	20240930	144400	234683600	198600	198600	198600	198600	0
237	20240930	144300	234683600	198600	198600	198600	198600	0
238	20240930	144200	234683600	198600	198600	198600	198600	0
239	20240930	144100	234683600	198600	198600	198600	198600	0
240	20240930	144000	234683600	198600	198600	198600	198600	0
241	20240930	143900	234683600	198600	198600	198600	198600	0
242	20240930	143800	234683600	198600	198600	198600	198600	0
243	20240930	143700	234683600	198600	198600	198600	198600	0
244	20240930	143600	234683600	198600	198600	198600	198600	0
245	20240930	143500	234683600	198600	198600	198600	198600	7
246	20240930	143400	233293400	198600	198600	198600	198600	0
247	20240930	143300	233293400	198600	198600	198600	198600	0
248	20240930	143200	233293400	198600	198600	198600	198600	0
249	20240930	143100	233293400	198600	198600	198600	198600	0
250	20240930	143000	233293400	198600	198600	198600	198600	0
251	20240930	142900	233293400	198600	198500	198600	198500	11
252	20240930	142800	231109800	198500	198500	198500	198500	10
253	20240930	142700	229124800	198400	198400	198400	198400	0
254	20240930	142600	229124800	198400	198400	198400	198400	1
255	20240930	142500	228926400	198400	198400	198400	198400	1
256	20240930	142400	228728000	198400	198400	198400	198400	1
257	20240930	142300	228529600	198400	198400	198400	198400	0
258	20240930	142200	228529600	198400	198400	198400	198400	0
259	20240930	142100	228529600	198400	198400	198400	198400	0
260	20240930	142000	228529600	198400	198400	198400	198400	0
261	20240930	141900	228529600	198400	198600	198600	198400	51
262	20240930	141800	218408300	199000	199000	199000	199000	7
263	20240930	141700	217015300	199600	199600	199600	199600	0
264	20240930	141600	217015300	199600	199600	199600	199600	0
265	20240930	141500	217015300	199600	199600	199600	199600	0
266	20240930	141400	217015300	199600	199600	199600	199600	0
267	20240930	141300	217015300	199600	199600	199600	199600	0
268	20240930	141200	217015300	199600	199600	199600	199600	0
269	20240930	141100	217015300	199600	199600	199600	199600	0
270	20240930	141000	217015300	199600	199600	199600	199600	0
271	20240930	140900	217015300	199600	199600	199600	199600	0
272	20240930	140800	217015300	199600	199600	199600	199600	0
273	20240930	140700	217015300	199600	199600	199600	199600	0
274	20240930	140600	217015300	199600	199600	199600	199600	0
275	20240930	140500	217015300	199600	199600	199600	199600	0
276	20240930	140400	217015300	199600	199600	199600	199600	0
277	20240930	140300	217015300	199600	199600	199600	199600	0
278	20240930	140200	217015300	199600	199600	199600	199600	0
279	20240930	140100	217015300	199600	198700	199600	198700	27
280	20240930	140000	211643900	198700	198700	198700	198700	0
281	20240930	135900	211643900	198700	198700	198700	198700	0
282	20240930	135800	211643900	198700	198700	198700	198700	0
283	20240930	135700	211643900	198700	198700	198700	198700	1
284	20240930	135600	211445200	198600	198600	198600	198600	0
285	20240930	135500	211445200	198600	198600	198600	198600	0
286	20240930	135400	211445200	198600	198600	198600	198600	0
287	20240930	135300	211445200	198600	198600	198600	198600	0
288	20240930	135200	211445200	198600	198600	198600	198600	0
289	20240930	135100	211445200	198600	198600	198600	198600	0
290	20240930	135000	211445200	198600	198600	198600	198600	11
291	20240930	134900	209260600	198600	198600	198600	198600	0
292	20240930	134800	209260600	198600	198600	198600	198600	0
293	20240930	134700	209260600	198600	198600	198600	198600	0
294	20240930	134600	209260600	198600	198600	198600	198600	0
295	20240930	134500	209260600	198600	198600	198600	198600	0
296	20240930	134400	209260600	198600	198600	198600	198600	1
297	20240930	134300	209062000	198700	198700	198700	198700	0
298	20240930	134200	209062000	198700	198600	198700	198600	32
299	20240930	134100	202706700	198600	198900	199000	198600	60
300	20240930	134000	190778700	199000	199000	199000	199000	0
301	20240930	133900	190778700	199000	199000	199000	199000	2
302	20240930	133800	190380700	199100	199100	199100	199100	0
303	20240930	133700	190380700	199100	199200	199200	199100	2
304	20240930	133600	189982400	199300	199400	199400	199300	2
305	20240930	133500	189583700	199500	199500	199500	199500	0
306	20240930	133400	189583700	199500	199500	199500	199500	0
307	20240930	133300	189583700	199500	199500	199500	199500	0
308	20240930	133200	189583700	199500	199500	199500	199500	0
309	20240930	133100	189583700	199500	199500	199500	199500	0
310	20240930	133000	189583700	199500	199500	199500	199500	0
311	20240930	132900	189583700	199500	199500	199500	199500	1
312	20240930	132800	189384200	199500	199500	199500	199500	0
313	20240930	132700	189384200	199500	199500	199500	199500	0
314	20240930	132600	189384200	199500	199500	199500	199500	0
315	20240930	132500	189384200	199500	199500	199500	199500	0
316	20240930	132400	189384200	199500	199500	199500	199500	0
317	20240930	132300	189384200	199500	199500	199500	199500	0
318	20240930	132200	189384200	199500	199500	199500	199500	0
319	20240930	132100	189384200	199500	199500	199500	199500	0
320	20240930	132000	189384200	199500	199500	199500	199500	0
321	20240930	131900	189384200	199500	199500	199500	199500	0
322	20240930	131800	189384200	199500	199500	199500	199500	0
323	20240930	131700	189384200	199500	199500	199500	199500	0
324	20240930	131600	189384200	199500	199500	199500	199500	0
325	20240930	131500	189384200	199500	199500	199500	199500	0
326	20240930	131400	189384200	199500	199500	199500	199500	0
327	20240930	131300	189384200	199500	199500	199500	199500	0
328	20240930	131200	189384200	199500	199500	199500	199500	1
329	20240930	131100	189184700	199500	199500	199500	199500	0
330	20240930	131000	189184700	199500	199500	199500	199500	0
331	20240930	130900	189184700	199500	199500	199500	199500	0
332	20240930	130800	189184700	199500	199500	199500	199500	0
333	20240930	130700	189184700	199500	199500	199500	199500	14
334	20240930	130600	186391700	199500	199500	199500	199500	0
335	20240930	130500	186391700	199500	199500	199500	199500	0
336	20240930	130400	186391700	199500	199500	199500	199500	0
337	20240930	130300	186391700	199500	199500	199500	199500	0
338	20240930	130200	186391700	199500	199500	199500	199500	0
339	20240930	130100	186391700	199500	199500	199500	199500	0
340	20240930	130000	186391700	199500	199500	199500	199500	0
341	20240930	125900	186391700	199500	199500	199500	199500	0
342	20240930	125800	186391700	199500	199500	199500	199500	0
343	20240930	125700	186391700	199500	199500	199500	199500	0
344	20240930	125600	186391700	199500	199500	199500	199500	0
345	20240930	125500	186391700	199500	199500	199500	199500	0
346	20240930	125400	186391700	199500	199500	199500	199500	0
347	20240930	125300	186391700	199500	199500	199500	199500	0
348	20240930	125200	186391700	199500	199500	199500	199500	0
349	20240930	125100	186391700	199500	199500	199500	199500	0
350	20240930	125000	186391700	199500	199500	199500	199500	0
351	20240930	124900	186391700	199500	199500	199500	199500	1
352	20240930	124800	186192200	199500	199500	199500	199500	0
353	20240930	124700	186192200	199500	199500	199500	199500	0
354	20240930	124600	186192200	199500	199500	199500	199500	40
355	20240930	124500	178212200	199500	199500	199500	199500	0
356	20240930	124400	178212200	199500	199500	199500	199500	0
357	20240930	124300	178212200	199500	199500	199500	199500	0
358	20240930	124200	178212200	199500	199500	199500	199500	0
359	20240930	124100	178212200	199500	199500	199500	199500	0
360	20240930	124000	178212200	199500	199500	199500	199500	5
361	20240930	123900	177214700	199500	199500	199500	199500	0
362	20240930	123800	177214700	199500	199500	199500	199500	0
363	20240930	123700	177214700	199500	199500	199500	199500	0
364	20240930	123600	177214700	199500	199500	199500	199500	14
365	20240930	123500	174421700	198400	198400	198400	198400	0
366	20240930	123400	174421700	198400	198400	198400	198400	0
367	20240930	123300	174421700	198400	198400	198400	198400	0
368	20240930	123200	174421700	198400	198400	198400	198400	1
369	20240930	123100	174223300	199500	199500	199500	199500	1
370	20240930	123000	174023800	198500	198700	198700	198500	72
371	20240930	122900	159725800	199400	199400	199400	199400	0
372	20240930	122800	159725800	199400	199400	199400	199400	0
373	20240930	122700	159725800	199400	199400	199400	199400	0
374	20240930	122600	159725800	199400	199400	199400	199400	0
375	20240930	122500	159725800	199400	199400	199400	199400	0
376	20240930	122400	159725800	199400	199400	199400	199400	0
377	20240930	122300	159725800	199400	199400	199400	199400	0
378	20240930	122200	159725800	199400	199400	199400	199400	0
379	20240930	122100	159725800	199400	199400	199400	199400	0
380	20240930	122000	159725800	199400	199400	199400	199400	0
381	20240930	121900	159725800	199400	199400	199400	199400	0
382	20240930	121800	159725800	199400	199400	199400	199400	0
383	20240930	121700	159725800	199400	199400	199400	199400	0
384	20240930	121600	159725800	199400	199400	199400	199400	0
385	20240930	121500	159725800	199400	199400	199400	199400	0
386	20240930	121400	159725800	199400	199400	199400	199400	0
387	20240930	121300	159725800	199400	199400	199400	199400	0
388	20240930	121200	159725800	199400	199400	199400	199400	0
389	20240930	121100	159725800	199400	199400	199400	199400	0
390	20240930	121000	159725800	199400	199400	199400	199400	1
391	20240930	120900	159526400	198700	198700	198700	198700	5
392	20240930	120800	158532900	198600	198600	198600	198600	0
393	20240930	120700	158532900	198600	198600	198600	198600	0
394	20240930	120600	158532900	198600	198600	198600	198600	0
395	20240930	120500	158532900	198600	198600	198600	198600	0
396	20240930	120400	158532900	198600	198600	198600	198600	0
397	20240930	120300	158532900	198600	198600	198600	198600	0
398	20240930	120200	158532900	198600	198600	198600	198600	0
399	20240930	120100	158532900	198600	198600	198600	198600	0
400	20240930	120000	158532900	198600	198600	198600	198600	0
401	20240930	115900	158532900	198600	198600	198600	198600	0
402	20240930	115800	158532900	198600	198600	198600	198600	0
403	20240930	115700	158532900	198600	198600	198600	198600	0
404	20240930	115600	158532900	198600	198600	198600	198600	0
405	20240930	115500	158532900	198600	198600	198600	198600	0
406	20240930	115400	158532900	198600	198600	198600	198600	0
407	20240930	115300	158532900	198600	198600	198600	198600	0
408	20240930	115200	158532900	198600	198600	198600	198600	0
409	20240930	115100	158532900	198600	198600	198600	198600	0
410	20240930	115000	158532900	198600	198600	198600	198600	0
411	20240930	114900	158532900	198600	198900	198900	198600	12
412	20240930	114800	156148000	198900	198900	198900	198900	0
413	20240930	114700	156148000	198900	198900	198900	198900	0
414	20240930	114600	156148000	198900	198900	198900	198900	0
415	20240930	114500	156148000	198900	198900	198900	198900	0
416	20240930	114400	156148000	198900	198900	198900	198900	0
417	20240930	114300	156148000	198900	198900	198900	198900	0
418	20240930	114200	156148000	198900	198900	198900	198900	0
419	20240930	114100	156148000	198900	198900	198900	198900	0
420	20240930	114000	156148000	198900	198900	198900	198900	0
421	20240930	113900	156148000	198900	198900	198900	198900	0
422	20240930	113800	156148000	198900	198900	198900	198900	0
423	20240930	113700	156148000	198900	198900	198900	198900	0
424	20240930	113600	156148000	198900	198900	198900	198900	0
425	20240930	113500	156148000	198900	198900	198900	198900	0
426	20240930	113400	156148000	198900	198900	198900	198900	0
427	20240930	113300	156148000	198900	198900	198900	198900	0
428	20240930	113200	156148000	198900	198900	198900	198900	0
429	20240930	113100	156148000	198900	198900	198900	198900	0
430	20240930	113000	156148000	198900	198900	198900	198900	0
431	20240930	112900	156148000	198900	198900	198900	198900	0
432	20240930	112800	156148000	198900	198900	198900	198900	0
433	20240930	112700	156148000	198900	198900	198900	198900	0
434	20240930	112600	156148000	198900	198900	198900	198900	0
435	20240930	112500	156148000	198900	198900	198900	198900	0
436	20240930	112400	156148000	198900	198900	198900	198900	1
437	20240930	112300	155949100	199500	199500	199500	199500	0
438	20240930	112200	155949100	199500	199500	199500	199500	0
439	20240930	112100	155949100	199500	199500	199500	199500	0
440	20240930	112000	155949100	199500	199500	199500	199500	0
441	20240930	111900	155949100	199500	199500	199500	199500	0
442	20240930	111800	155949100	199500	199500	199500	199500	0
443	20240930	111700	155949100	199500	199500	199500	199500	0
444	20240930	111600	155949100	199500	199500	199500	199500	0
445	20240930	111500	155949100	199500	199500	199500	199500	2
446	20240930	111400	155550100	199500	199500	199500	199500	0
447	20240930	111300	155550100	199500	199500	199500	199500	0
448	20240930	111200	155550100	199500	199500	199500	199500	0
449	20240930	111100	155550100	199500	199500	199500	199500	0
450	20240930	111000	155550100	199500	199500	199500	199500	0
451	20240930	110900	155550100	199500	199500	199500	199500	0
452	20240930	110800	155550100	199500	199500	199500	199500	0
453	20240930	110700	155550100	199500	199500	199500	199500	0
454	20240930	110600	155550100	199500	199500	199500	199500	0
455	20240930	110500	155550100	199500	199500	199500	199500	0
456	20240930	110400	155550100	199500	199500	199500	199500	0
457	20240930	110300	155550100	199500	199500	199500	199500	0
458	20240930	110200	155550100	199500	199500	199500	199500	1
459	20240930	110100	155350600	199500	199500	199500	199500	0
460	20240930	110000	155350600	199500	199500	199500	199500	0
461	20240930	105900	155350600	199500	199500	199500	199500	0
462	20240930	105800	155350600	199500	199500	199500	199500	0
463	20240930	105700	155350600	199500	199500	199500	199500	0
464	20240930	105600	155350600	199500	199500	199500	199500	0
465	20240930	105500	155350600	199500	199500	199500	199500	0
466	20240930	105400	155350600	199500	199500	199500	199500	0
467	20240930	105300	155350600	199500	199500	199500	199500	0
468	20240930	105200	155350600	199500	199500	199500	199500	0
469	20240930	105100	155350600	199500	199500	199500	199500	0
470	20240930	105000	155350600	199500	199500	199500	199500	0
471	20240930	104900	155350600	199500	199500	199500	199500	0
472	20240930	104800	155350600	199500	199500	199500	199500	0
473	20240930	104700	155350600	199500	199500	199500	199500	0
474	20240930	104600	155350600	199500	199500	199500	199500	0
475	20240930	104500	155350600	199500	199500	199500	199500	0
476	20240930	104400	155350600	199500	199500	199500	199500	0
477	20240930	104300	155350600	199500	199500	199500	199500	0
478	20240930	104200	155350600	199500	199500	199500	199500	0
479	20240930	104100	155350600	199500	199500	199500	199500	0
480	20240930	104000	155350600	199500	199500	199500	199500	1
481	20240930	103900	155151100	199400	199400	199400	199400	0
482	20240930	103800	155151100	199400	199400	199400	199400	0
483	20240930	103700	155151100	199400	199400	199400	199400	0
484	20240930	103600	155151100	199400	199400	199400	199400	0
485	20240930	103500	155151100	199400	199400	199400	199400	0
486	20240930	103400	155151100	199400	199400	199400	199400	0
487	20240930	103300	155151100	199400	199400	199400	199400	0
488	20240930	103200	155151100	199400	199400	199400	199400	1
489	20240930	103100	154951700	199400	199400	199400	199400	1
490	20240930	103000	154752300	198500	198500	198500	198500	0
491	20240930	102900	154752300	198500	198500	198500	198500	0
492	20240930	102800	154752300	198500	198500	198500	198500	0
493	20240930	102700	154752300	198500	198500	198500	198500	0
494	20240930	102600	154752300	198500	198500	198500	198500	0
495	20240930	102500	154752300	198500	198500	198500	198500	0
496	20240930	102400	154752300	198500	199100	199300	198500	56
497	20240930	102300	143632000	199100	199100	199100	199100	0
498	20240930	102200	143632000	199100	199100	199100	199100	1
499	20240930	102100	143432900	199600	199600	199600	199600	0
500	20240930	102000	143432900	199600	199600	199600	199600	0
501	20240930	101900	143432900	199600	199600	199600	199600	0
502	20240930	101800	143432900	199600	199600	199600	199600	0
503	20240930	101700	143432900	199600	199600	199600	199600	0
504	20240930	101600	143432900	199600	199600	199600	199600	0
505	20240930	101500	143432900	199600	199600	199600	199600	0
506	20240930	101400	143432900	199600	199600	199600	199600	0
507	20240930	101300	143432900	199600	198700	199600	198600	55
508	20240930	101200	132505800	198700	198700	198700	198700	0
509	20240930	101100	132505800	198700	198700	198700	198700	120
510	20240930	101000	108661800	198700	198700	198700	198700	0
511	20240930	100900	108661800	198700	198700	198700	198700	0
512	20240930	100800	108661800	198700	198700	198700	198700	0
513	20240930	100700	108661800	198700	198700	198700	198700	1
514	20240930	100600	108463100	199600	199600	199600	199600	0
515	20240930	100500	108463100	199600	199600	199600	199600	0
516	20240930	100400	108463100	199600	199600	199600	199600	0
517	20240930	100300	108463100	199600	199600	199600	199600	0
518	20240930	100200	108463100	199600	199600	199600	199600	0
519	20240930	100100	108463100	199600	199600	199600	199600	0
520	20240930	100000	108463100	199600	199600	199600	199600	1
521	20240930	095900	108263500	199600	199600	199600	199600	0
522	20240930	095800	108263500	199600	199600	199600	199600	0
523	20240930	095700	108263500	199600	199600	199600	199600	1
524	20240930	095600	108063900	199600	199600	199600	199600	0
525	20240930	095500	108063900	199600	199600	199600	199600	0
526	20240930	095400	108063900	199600	199600	199600	199600	0
527	20240930	095300	108063900	199600	199600	199600	199600	0
528	20240930	095200	108063900	199600	199600	199600	199600	0
529	20240930	095100	108063900	199600	199600	199600	199600	1
530	20240930	095000	107864300	198600	198600	198600	198600	0
531	20240930	094900	107864300	198600	198600	198600	198600	74
532	20240930	094800	93167900	198600	198900	198900	198600	48
533	20240930	094700	83631200	198900	198900	198900	198900	5
534	20240930	094600	82636700	198900	198900	198900	198900	2
535	20240930	094500	82238900	198900	198900	198900	198900	0
536	20240930	094400	82238900	198900	198900	198900	198900	0
537	20240930	094300	82238900	198900	198900	198900	198900	0
538	20240930	094200	82238900	198900	198900	198900	198900	0
539	20240930	094100	82238900	198900	198900	198900	198900	1
540	20240930	094000	82040000	198700	198700	198700	198700	0
541	20240930	093900	82040000	198700	198700	198700	198700	0
542	20240930	093800	82040000	198700	198700	198700	198700	0
543	20240930	093700	82040000	198700	198700	198700	198700	0
544	20240930	093600	82040000	198700	198700	198700	198700	0
545	20240930	093500	82040000	198700	198700	198700	198700	0
546	20240930	093400	82040000	198700	198700	198700	198700	0
547	20240930	093300	82040000	198700	198700	198700	198700	0
548	20240930	093200	82040000	198700	198700	198700	198700	0
549	20240930	093100	82040000	198700	198700	198700	198700	0
550	20240930	093000	82040000	198700	198700	198700	198700	0
551	20240930	092900	82040000	198700	198800	198800	198700	5
552	20240930	092800	81046300	199600	199600	199600	199600	0
553	20240930	092700	81046300	199600	199600	199600	199600	0
554	20240930	092600	81046300	199600	199600	199600	199600	0
555	20240930	092500	81046300	199600	199600	199600	199600	100
556	20240930	092400	61086300	199900	199900	199900	199900	0
557	20240930	092300	61086300	199900	199900	199900	199900	0
558	20240930	092200	61086300	199900	199900	199900	199900	0
559	20240930	092100	61086300	199900	199900	199900	199900	0
560	20240930	092000	61086300	199900	199900	199900	199900	1
561	20240930	091900	60886400	199800	199800	199800	199800	0
562	20240930	091800	60886400	199800	198800	199800	198800	22
563	20240930	091700	56510800	198800	198800	198800	198800	11
564	20240930	091600	54324000	198800	198800	198800	198800	13
565	20240930	091500	51739600	198800	198800	198800	198800	10
566	20240930	091400	49751600	199800	199800	199800	199800	0
567	20240930	091300	49751600	199800	199800	199800	199800	0
568	20240930	091200	49751600	199800	199800	199800	199800	2
569	20240930	091100	49352000	199800	199800	199800	199800	2
570	20240930	091000	48952400	199800	199800	199800	199800	0
571	20240930	090900	48952400	199800	199800	199800	199800	1
572	20240930	090800	48752600	198600	198600	198600	198600	70
573	20240930	090700	34850600	198700	198700	198700	198600	5
574	20240930	090600	33857200	198700	198700	198700	198700	0
575	20240930	090500	33857200	198700	198800	198800	198700	15
576	20240930	090400	30876100	199100	199100	199100	199100	0
577	20240930	090300	30876100	199100	199100	199100	199100	0
578	20240930	090200	30876100	199100	199100	199100	199100	0
579	20240930	090100	30876100	199100	199800	199800	199000	143
580	20240930	090000	2412000	201000	201000	201000	201000	12