KissMeData/002840/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183800	235271200	201000	201000	201000	201000	2
3	20241022	183700	235271200	201000	201000	201000	201000	0
4	20241022	183600	235271200	201000	201000	201000	201000	0
5	20241022	183500	235271200	201000	201000	201000	201000	0
6	20241022	183400	235271200	201000	201000	201000	201000	0
7	20241022	183300	235271200	201000	201000	201000	201000	0
8	20241022	183200	235271200	201000	201000	201000	201000	0
9	20241022	183100	235271200	201000	201000	201000	201000	0
10	20241022	183000	235271200	201000	201000	201000	201000	0
11	20241022	182900	235271200	201000	201000	201000	201000	0
12	20241022	182800	235271200	201000	201000	201000	201000	0
13	20241022	182700	235271200	201000	201000	201000	201000	0
14	20241022	182600	235271200	201000	201000	201000	201000	0
15	20241022	182500	235271200	201000	201000	201000	201000	0
16	20241022	182400	235271200	201000	201000	201000	201000	0
17	20241022	182300	235271200	201000	201000	201000	201000	0
18	20241022	182200	235271200	201000	201000	201000	201000	0
19	20241022	182100	235271200	201000	201000	201000	201000	0
20	20241022	182000	235271200	201000	201000	201000	201000	0
21	20241022	181900	235271200	201000	201000	201000	201000	0
22	20241022	181800	235271200	201000	201000	201000	201000	0
23	20241022	181700	235271200	201000	201000	201000	201000	0
24	20241022	181600	235271200	201000	201000	201000	201000	0
25	20241022	181500	235271200	201000	201000	201000	201000	0
26	20241022	181400	235271200	201000	201000	201000	201000	0
27	20241022	181300	235271200	201000	201000	201000	201000	0
28	20241022	181200	235271200	201000	201000	201000	201000	0
29	20241022	181100	235271200	201000	201000	201000	201000	0
30	20241022	181000	235271200	201000	201000	201000	201000	0
31	20241022	180900	235271200	201000	201000	201000	201000	0
32	20241022	180800	235271200	201000	201000	201000	201000	2
33	20241022	180700	235271200	201000	201000	201000	201000	0
34	20241022	180600	235271200	201000	201000	201000	201000	0
35	20241022	180500	235271200	201000	201000	201000	201000	0
36	20241022	180400	235271200	201000	201000	201000	201000	0
37	20241022	180300	235271200	201000	201000	201000	201000	0
38	20241022	180200	235271200	201000	201000	201000	201000	0
39	20241022	180100	235271200	201000	201000	201000	201000	0
40	20241022	180000	235271200	201000	201000	201000	201000	0
41	20241022	175900	235271200	201000	201000	201000	201000	0
42	20241022	175800	235271200	201000	201000	201000	201000	0
43	20241022	175700	235271200	201000	201000	201000	201000	0
44	20241022	175600	235271200	201000	201000	201000	201000	0
45	20241022	175500	235271200	201000	201000	201000	201000	0
46	20241022	175400	235271200	201000	201000	201000	201000	0
47	20241022	175300	235271200	201000	201000	201000	201000	0
48	20241022	175200	235271200	201000	201000	201000	201000	0
49	20241022	175100	235271200	201000	201000	201000	201000	0
50	20241022	175000	235271200	201000	201000	201000	201000	0
51	20241022	174900	235271200	201000	201000	201000	201000	0
52	20241022	174800	235271200	201000	201000	201000	201000	0
53	20241022	174700	235271200	201000	201000	201000	201000	0
54	20241022	174600	235271200	201000	201000	201000	201000	0
55	20241022	174500	235271200	201000	201000	201000	201000	0
56	20241022	174400	235271200	201000	201000	201000	201000	0
57	20241022	174300	235271200	201000	201000	201000	201000	0
58	20241022	174200	235271200	201000	201000	201000	201000	0
59	20241022	174100	235271200	201000	201000	201000	201000	0
60	20241022	174000	235271200	201000	201000	201000	201000	0
61	20241022	173900	235271200	201000	201000	201000	201000	0
62	20241022	173800	235271200	201000	201000	201000	201000	2
63	20241022	173700	235271200	201000	201000	201000	201000	0
64	20241022	173600	235271200	201000	201000	201000	201000	0
65	20241022	173500	235271200	201000	201000	201000	201000	0
66	20241022	173400	235271200	201000	201000	201000	201000	0
67	20241022	173300	235271200	201000	201000	201000	201000	0
68	20241022	173200	235271200	201000	201000	201000	201000	0
69	20241022	173100	235271200	201000	201000	201000	201000	0
70	20241022	173000	235271200	201000	201000	201000	201000	0
71	20241022	172900	235271200	201000	201000	201000	201000	0
72	20241022	172800	235271200	201000	201000	201000	201000	0
73	20241022	172700	235271200	201000	201000	201000	201000	0
74	20241022	172600	235271200	201000	201000	201000	201000	0
75	20241022	172500	235271200	201000	201000	201000	201000	0
76	20241022	172400	235271200	201000	201000	201000	201000	0
77	20241022	172300	235271200	201000	201000	201000	201000	0
78	20241022	172200	235271200	201000	201000	201000	201000	0
79	20241022	172100	235271200	201000	201000	201000	201000	0
80	20241022	172000	235271200	201000	201000	201000	201000	0
81	20241022	171900	235271200	201000	201000	201000	201000	0
82	20241022	171800	235271200	201000	201000	201000	201000	0
83	20241022	171700	235271200	201000	201000	201000	201000	0
84	20241022	171600	235271200	201000	201000	201000	201000	0
85	20241022	171500	235271200	201000	201000	201000	201000	0
86	20241022	171400	235271200	201000	201000	201000	201000	0
87	20241022	171300	235271200	201000	201000	201000	201000	0
88	20241022	171200	235271200	201000	201000	201000	201000	0
89	20241022	171100	235271200	201000	201000	201000	201000	0
90	20241022	171000	235271200	201000	201000	201000	201000	0
91	20241022	170900	235271200	201000	201000	201000	201000	0
92	20241022	170800	235271200	201000	201000	201000	201000	2
93	20241022	170700	235271200	201000	201000	201000	201000	0
94	20241022	170600	235271200	201000	201000	201000	201000	0
95	20241022	170500	235271200	201000	201000	201000	201000	0
96	20241022	170400	235271200	201000	201000	201000	201000	0
97	20241022	170300	235271200	201000	201000	201000	201000	0
98	20241022	170200	235271200	201000	201000	201000	201000	0
99	20241022	170100	235271200	201000	201000	201000	201000	0
100	20241022	170000	235271200	201000	201000	201000	201000	0
101	20241022	165900	235271200	201000	201000	201000	201000	0
102	20241022	165800	235271200	201000	201000	201000	201000	0
103	20241022	165700	235271200	201000	201000	201000	201000	0
104	20241022	165600	235271200	201000	201000	201000	201000	0
105	20241022	165500	235271200	201000	201000	201000	201000	0
106	20241022	165400	235271200	201000	201000	201000	201000	0
107	20241022	165300	235271200	201000	201000	201000	201000	0
108	20241022	165200	235271200	201000	201000	201000	201000	0
109	20241022	165100	235271200	201000	201000	201000	201000	0
110	20241022	165000	235271200	201000	201000	201000	201000	0
111	20241022	164900	235271200	201000	201000	201000	201000	0
112	20241022	164800	235271200	201000	201000	201000	201000	0
113	20241022	164700	235271200	201000	201000	201000	201000	0
114	20241022	164600	235271200	201000	201000	201000	201000	0
115	20241022	164500	235271200	201000	201000	201000	201000	0
116	20241022	164400	235271200	201000	201000	201000	201000	0
117	20241022	164300	235271200	201000	201000	201000	201000	0
118	20241022	164200	235271200	201000	201000	201000	201000	0
119	20241022	164100	235271200	201000	201000	201000	201000	0
120	20241022	164000	235271200	201000	201000	201000	201000	0
121	20241022	163900	235271200	201000	201000	201000	201000	0
122	20241022	163800	235271200	201000	201000	201000	201000	2
123	20241022	163700	235271200	201000	201000	201000	201000	0
124	20241022	163600	235271200	201000	201000	201000	201000	0
125	20241022	163500	235271200	201000	201000	201000	201000	0
126	20241022	163400	235271200	201000	201000	201000	201000	0
127	20241022	163300	235271200	201000	201000	201000	201000	0
128	20241022	163200	235271200	201000	201000	201000	201000	0
129	20241022	163100	235271200	201000	201000	201000	201000	0
130	20241022	163000	235271200	201000	201000	201000	201000	0
131	20241022	162900	235271200	201000	201000	201000	201000	0
132	20241022	162800	235271200	201000	201000	201000	201000	0
133	20241022	162700	235271200	201000	201000	201000	201000	0
134	20241022	162600	235271200	201000	201000	201000	201000	0
135	20241022	162500	235271200	201000	201000	201000	201000	0
136	20241022	162400	235271200	201000	201000	201000	201000	0
137	20241022	162300	235271200	201000	201000	201000	201000	0
138	20241022	162200	235271200	201000	201000	201000	201000	0
139	20241022	162100	235271200	201000	201000	201000	201000	0
140	20241022	162000	235271200	201000	201000	201000	201000	0
141	20241022	161900	235271200	201000	201000	201000	201000	0
142	20241022	161800	235271200	201000	201000	201000	201000	0
143	20241022	161700	235271200	201000	201000	201000	201000	0
144	20241022	161600	235271200	201000	201000	201000	201000	0
145	20241022	161500	235271200	201000	201000	201000	201000	0
146	20241022	161400	235271200	201000	201000	201000	201000	0
147	20241022	161300	235271200	201000	201000	201000	201000	0
148	20241022	161200	235271200	201000	201000	201000	201000	0
149	20241022	161100	235271200	201000	201000	201000	201000	0
150	20241022	161000	235271200	201000	201000	201000	201000	0
151	20241022	160900	235271200	201000	201000	201000	201000	0
152	20241022	160800	235271200	201000	201000	201000	201000	2
153	20241022	160700	235271200	201000	201000	201000	201000	0
154	20241022	160600	235271200	201000	201000	201000	201000	0
155	20241022	160500	235271200	201000	201000	201000	201000	0
156	20241022	160400	235271200	201000	201000	201000	201000	0
157	20241022	160300	235271200	201000	201000	201000	201000	0
158	20241022	160200	235271200	201000	201000	201000	201000	0
159	20241022	160100	235271200	201000	201000	201000	201000	0
160	20241022	160000	235271200	201000	201000	201000	201000	0
161	20241022	155900	235271200	201000	201000	201000	201000	0
162	20241022	155800	235271200	201000	201000	201000	201000	0
163	20241022	155700	235271200	201000	201000	201000	201000	0
164	20241022	155600	235271200	201000	201000	201000	201000	0
165	20241022	155500	235271200	201000	201000	201000	201000	0
166	20241022	155400	235271200	201000	201000	201000	201000	0
167	20241022	155300	235271200	201000	201000	201000	201000	0
168	20241022	155200	235271200	201000	201000	201000	201000	0
169	20241022	155100	235271200	201000	201000	201000	201000	0
170	20241022	155000	235271200	201000	201000	201000	201000	0
171	20241022	154900	235271200	201000	201000	201000	201000	0
172	20241022	154800	235271200	201000	201000	201000	201000	0
173	20241022	154700	235271200	201000	201000	201000	201000	0
174	20241022	154600	235271200	201000	201000	201000	201000	0
175	20241022	154500	235271200	201000	201000	201000	201000	0
176	20241022	154400	235271200	201000	201000	201000	201000	0
177	20241022	154300	235271200	201000	201000	201000	201000	0
178	20241022	154200	235271200	201000	201000	201000	201000	0
179	20241022	154100	235271200	201000	201000	201000	201000	0
180	20241022	154000	235271200	201000	201000	201000	201000	0
181	20241022	153900	235271200	201000	201000	201000	201000	0
182	20241022	153800	235271200	201000	201000	201000	201000	2
183	20241022	153700	235271200	201000	201000	201000	201000	0
184	20241022	153600	235271200	201000	201000	201000	201000	0
185	20241022	153500	235271200	201000	201000	201000	201000	0
186	20241022	153400	235271200	201000	201000	201000	201000	0
187	20241022	153300	235271200	201000	201000	201000	201000	0
188	20241022	153200	235271200	201000	201000	201000	201000	0
189	20241022	153100	235271200	201000	201000	201000	201000	0
190	20241022	153000	235271200	201000	201000	201000	201000	2
191	20241022	152900	234869200	201000	201000	201000	201000	0
192	20241022	152800	234869200	201000	201000	201000	201000	0
193	20241022	152700	234869200	201000	201000	201000	201000	0
194	20241022	152600	234869200	201000	201000	201000	201000	0
195	20241022	152500	234869200	201000	201000	201000	201000	0
196	20241022	152400	234869200	201000	201000	201000	201000	0
197	20241022	152300	234869200	201000	201000	201000	201000	0
198	20241022	152200	234869200	201000	201000	201000	201000	0
199	20241022	152100	234869200	201000	201000	201000	201000	0
200	20241022	152000	234869200	201000	201000	201000	201000	0
201	20241022	151900	234869200	201000	201000	201000	201000	5
202	20241022	151800	233864200	201000	201000	201000	201000	3
203	20241022	151700	233261200	201500	201000	201500	201000	15
204	20241022	151600	230244700	201000	201000	201000	201000	1
205	20241022	151500	230043700	200500	199500	200500	199400	14
206	20241022	151400	227250200	201000	201000	201000	201000	0
207	20241022	151300	227250200	201000	201000	201000	201000	0
208	20241022	151200	227250200	201000	201000	201000	201000	0
209	20241022	151100	227250200	201000	201000	201000	201000	0
210	20241022	151000	227250200	201000	201000	201000	199700	12
211	20241022	150900	224842500	200500	200500	200500	200500	0
212	20241022	150800	224842500	200500	200500	200500	200500	0
213	20241022	150700	224842500	200500	200500	200500	200500	1
214	20241022	150600	224642000	200000	200000	200000	200000	0
215	20241022	150500	224642000	200000	200000	200000	200000	0
216	20241022	150400	224642000	200000	200500	200500	200000	2
217	20241022	150300	224241500	200500	200500	200500	200500	0
218	20241022	150200	224241500	200500	200500	200500	200500	0
219	20241022	150100	224241500	200500	200500	200500	200500	0
220	20241022	150000	224241500	200500	200000	200500	200000	3
221	20241022	145900	223640500	200500	200500	200500	200500	3
222	20241022	145800	223039000	200500	200500	200500	200500	3
223	20241022	145700	222437500	200000	200000	200000	200000	0
224	20241022	145600	222437500	200000	200000	200000	200000	0
225	20241022	145500	222437500	200000	200000	200000	200000	0
226	20241022	145400	222437500	200000	200000	200000	200000	1
227	20241022	145300	222237500	200500	200500	200500	200500	0
228	20241022	145200	222237500	200500	200500	200500	200500	0
229	20241022	145100	222237500	200500	200500	200500	200500	5
230	20241022	145000	221235000	200500	200500	200500	200500	0
231	20241022	144900	221235000	200500	200500	200500	200500	5
232	20241022	144800	220232500	200000	200000	200000	200000	0
233	20241022	144700	220232500	200000	200000	200000	200000	0
234	20241022	144600	220232500	200000	200000	200000	200000	0
235	20241022	144500	220232500	200000	200000	200000	200000	0
236	20241022	144400	220232500	200000	200500	200500	200000	2
237	20241022	144300	219832000	200500	200500	200500	200500	5
238	20241022	144200	218829500	200500	200500	200500	200500	4
239	20241022	144100	218027500	201000	201000	201000	201000	0
240	20241022	144000	218027500	201000	201000	201000	201000	0
241	20241022	143900	218027500	201000	201000	201000	201000	0
242	20241022	143800	218027500	201000	201000	201000	201000	6
243	20241022	143700	216821500	201000	201000	201000	201000	0
244	20241022	143600	216821500	201000	201000	201000	201000	10
245	20241022	143500	214811500	200500	200500	200500	200500	0
246	20241022	143400	214811500	200500	199800	200500	199800	3
247	20241022	143300	214210700	201000	201000	201000	201000	0
248	20241022	143200	214210700	201000	201000	201000	201000	0
249	20241022	143100	214210700	201000	201000	201000	201000	0
250	20241022	143000	214210700	201000	201000	201000	201000	0
251	20241022	142900	214210700	201000	201000	201000	201000	3
252	20241022	142800	213607700	201000	201000	201000	201000	3
253	20241022	142700	213004700	200500	200500	200500	200500	0
254	20241022	142600	213004700	200500	200500	200500	200500	0
255	20241022	142500	213004700	200500	200500	200500	200500	1
256	20241022	142400	212804200	201000	199700	201000	199700	4
257	20241022	142300	212001500	201000	201000	201000	201000	0
258	20241022	142200	212001500	201000	200500	201000	200500	4
259	20241022	142100	211199000	200500	200500	200500	200500	1
260	20241022	142000	210998500	199600	199600	199600	199600	0
261	20241022	141900	210998500	199600	199600	199600	199600	0
262	20241022	141800	210998500	199600	199600	199600	199600	0
263	20241022	141700	210998500	199600	199600	199600	199600	0
264	20241022	141600	210998500	199600	199700	199700	199600	29
265	20241022	141500	205209500	199700	199700	199700	199700	0
266	20241022	141400	205209500	199700	199700	199700	199700	1
267	20241022	141300	205009800	199800	199800	201000	199800	61
268	20241022	141200	192820800	201000	201000	201000	201000	1
269	20241022	141100	192619800	199700	199700	199700	199700	0
270	20241022	141000	192619800	199700	199700	199700	199700	1
271	20241022	140900	192420100	200000	200000	200000	200000	1
272	20241022	140800	192220100	199800	199800	199800	199800	0
273	20241022	140700	192220100	199800	199800	199800	199800	0
274	20241022	140600	192220100	199800	199800	199800	199800	0
275	20241022	140500	192220100	199800	199800	199800	199800	0
276	20241022	140400	192220100	199800	199800	199800	199800	1
277	20241022	140300	192020300	201500	201500	201500	201500	5
278	20241022	140200	191012800	201500	201500	201500	201500	0
279	20241022	140100	191012800	201500	201500	201500	201500	0
280	20241022	140000	191012800	201500	201500	201500	201500	0
281	20241022	135900	191012800	201500	201500	201500	201500	0
282	20241022	135800	191012800	201500	201500	201500	201500	8
283	20241022	135700	189400800	201500	201500	201500	201500	0
284	20241022	135600	189400800	201500	201500	201500	201500	6
285	20241022	135500	188191800	201000	201000	201000	201000	1
286	20241022	135400	187990800	201500	199700	201500	199700	2
287	20241022	135300	187589600	201500	201500	201500	201500	0
288	20241022	135200	187589600	201500	201500	201500	201500	0
289	20241022	135100	187589600	201500	201500	201500	201500	0
290	20241022	135000	187589600	201500	201500	201500	201500	0
291	20241022	134900	187589600	201500	201500	201500	201500	0
292	20241022	134800	187589600	201500	201500	201500	201500	0
293	20241022	134700	187589600	201500	201500	201500	201500	5
294	20241022	134600	186582100	201000	201000	201000	201000	0
295	20241022	134500	186582100	201000	201000	201000	201000	1
296	20241022	134400	186381100	199600	199600	199600	199600	1
297	20241022	134300	186181500	201500	201500	201500	201500	6
298	20241022	134200	184972500	201000	201000	201000	201000	0
299	20241022	134100	184972500	201000	201000	201000	201000	0
300	20241022	134000	184972500	201000	201000	201000	201000	11
301	20241022	133900	182761500	201000	201000	201000	201000	0
302	20241022	133800	182761500	201000	201000	201000	201000	0
303	20241022	133700	182761500	201000	201000	201000	201000	0
304	20241022	133600	182761500	201000	201000	201000	201000	0
305	20241022	133500	182761500	201000	201000	201000	201000	4
306	20241022	133400	181957500	201000	199300	201000	199300	3
307	20241022	133300	181356700	200500	200500	200500	200500	0
308	20241022	133200	181356700	200500	200500	200500	200500	0
309	20241022	133100	181356700	200500	200500	200500	200500	9
310	20241022	133000	179552200	199700	199700	199700	199700	0
311	20241022	132900	179552200	199700	199300	199700	199300	67
312	20241022	132800	166189500	199300	199300	199300	199300	0
313	20241022	132700	166189500	199300	199300	199300	199300	1
314	20241022	132600	165990200	199200	199200	199200	199200	0
315	20241022	132500	165990200	199200	199200	199200	199200	0
316	20241022	132400	165990200	199200	199300	199300	199200	6
317	20241022	132300	164794500	199300	199300	199300	199300	21
318	20241022	132200	160609200	199200	199200	199200	199200	0
319	20241022	132100	160609200	199200	199200	199200	199200	0
320	20241022	132000	160609200	199200	199200	199200	199200	0
321	20241022	131900	160609200	199200	199200	199200	199200	0
322	20241022	131800	160609200	199200	199200	199200	199200	0
323	20241022	131700	160609200	199200	199200	199200	199200	0
324	20241022	131600	160609200	199200	199200	199200	199200	0
325	20241022	131500	160609200	199200	199200	199200	199200	0
326	20241022	131400	160609200	199200	199200	199200	199200	1
327	20241022	131300	160410000	199700	199700	199700	199700	0
328	20241022	131200	160410000	199700	199700	199700	199700	0
329	20241022	131100	160410000	199700	199700	199700	199700	0
330	20241022	131000	160410000	199700	199700	199700	199700	0
331	20241022	130900	160410000	199700	199700	199700	199700	0
332	20241022	130800	160410000	199700	199700	199700	199700	0
333	20241022	130700	160410000	199700	199600	199700	199600	6
334	20241022	130600	159212300	199100	199100	199100	199100	0
335	20241022	130500	159212300	199100	199100	199100	199100	0
336	20241022	130400	159212300	199100	199100	199100	199100	0
337	20241022	130300	159212300	199100	199100	199100	199100	1
338	20241022	130200	159013200	199700	199300	199700	199200	41
339	20241022	130100	150844100	199700	199700	199700	199700	0
340	20241022	130000	150844100	199700	199700	199700	199700	3
341	20241022	125900	150245000	199400	199400	199400	199400	0
342	20241022	125800	150245000	199400	199400	199400	199400	0
343	20241022	125700	150245000	199400	199400	199400	199400	0
344	20241022	125600	150245000	199400	199400	199400	199400	0
345	20241022	125500	150245000	199400	199400	199400	199400	5
346	20241022	125400	149248000	199400	199400	199400	199400	0
347	20241022	125300	149248000	199400	199400	199400	199400	1
348	20241022	125200	149048600	199700	199700	199700	199700	0
349	20241022	125100	149048600	199700	199700	199700	199700	0
350	20241022	125000	149048600	199700	199700	199700	199700	0
351	20241022	124900	149048600	199700	199700	199700	199700	0
352	20241022	124800	149048600	199700	199700	199700	199700	0
353	20241022	124700	149048600	199700	199700	199700	199700	1
354	20241022	124600	148848900	199400	199400	199400	199400	0
355	20241022	124500	148848900	199400	199400	199400	199400	0
356	20241022	124400	148848900	199400	199400	199400	199400	0
357	20241022	124300	148848900	199400	199400	199400	199400	1
358	20241022	124200	148649500	199700	199700	199700	199700	0
359	20241022	124100	148649500	199700	199700	199700	199700	0
360	20241022	124000	148649500	199700	199700	199700	199700	0
361	20241022	123900	148649500	199700	199700	199700	199700	0
362	20241022	123800	148649500	199700	199700	199700	199700	0
363	20241022	123700	148649500	199700	199700	199700	199700	4
364	20241022	123600	147850700	199300	199300	199300	199300	0
365	20241022	123500	147850700	199300	199300	199300	199300	0
366	20241022	123400	147850700	199300	199300	199300	199300	0
367	20241022	123300	147850700	199300	199300	199300	199300	1
368	20241022	123200	147651400	199700	199400	199700	199400	8
369	20241022	123100	146054400	199700	199700	199700	199700	0
370	20241022	123000	146054400	199700	199700	199700	199700	0
371	20241022	122900	146054400	199700	199700	199700	199700	0
372	20241022	122800	146054400	199700	199700	199700	199700	0
373	20241022	122700	146054400	199700	199700	199700	199700	0
374	20241022	122600	146054400	199700	199700	199700	199700	0
375	20241022	122500	146054400	199700	199700	199700	199700	6
376	20241022	122400	144856200	199700	199700	199700	199700	0
377	20241022	122300	144856200	199700	199300	199700	199300	4
378	20241022	122200	144057800	199700	199700	199700	199700	0
379	20241022	122100	144057800	199700	199700	199700	199700	0
380	20241022	122000	144057800	199700	199700	199700	199700	0
381	20241022	121900	144057800	199700	199700	199700	199700	0
382	20241022	121800	144057800	199700	199700	199700	199700	4
383	20241022	121700	143259000	199300	199300	199300	199300	0
384	20241022	121600	143259000	199300	199300	199300	199300	0
385	20241022	121500	143259000	199300	199300	199300	199300	0
386	20241022	121400	143259000	199300	199300	199300	199300	0
387	20241022	121300	143259000	199300	199300	199300	199300	1
388	20241022	121200	143059700	199700	199700	199700	199700	0
389	20241022	121100	143059700	199700	199700	199700	199700	0
390	20241022	121000	143059700	199700	199700	199700	199700	0
391	20241022	120900	143059700	199700	199700	199700	199700	7
392	20241022	120800	141661800	199700	199600	199700	199600	4
393	20241022	120700	140863100	199600	199600	199600	199600	0
394	20241022	120600	140863100	199600	199600	199600	199600	1
395	20241022	120500	140663500	199100	199100	199100	199100	0
396	20241022	120400	140663500	199100	199100	199100	199100	0
397	20241022	120300	140663500	199100	199100	199100	199100	1
398	20241022	120200	140464400	199200	199200	199200	199200	0
399	20241022	120100	140464400	199200	199200	199200	199200	0
400	20241022	120000	140464400	199200	199200	199200	199200	0
401	20241022	115900	140464400	199200	199200	199200	199200	0
402	20241022	115800	140464400	199200	199200	199200	199200	0
403	20241022	115700	140464400	199200	199200	199200	199200	0
404	20241022	115600	140464400	199200	199200	199200	199200	0
405	20241022	115500	140464400	199200	199200	199200	199200	0
406	20241022	115400	140464400	199200	199200	199200	199200	1
407	20241022	115300	140265200	199100	199100	199100	199100	2
408	20241022	115200	139867000	199600	199600	199600	199600	4
409	20241022	115100	139068600	199600	199500	199600	199500	11
410	20241022	115000	136873500	199600	199500	199600	199500	11
411	20241022	114900	134678900	199500	199500	199500	199500	1
412	20241022	114800	134479400	199500	199500	199500	199500	0
413	20241022	114700	134479400	199500	199500	199500	199500	0
414	20241022	114600	134479400	199500	199500	199500	199500	0
415	20241022	114500	134479400	199500	199500	199500	199500	3
416	20241022	114400	133880900	199500	199500	199500	199500	0
417	20241022	114300	133880900	199500	199100	199500	199100	5
418	20241022	114200	132883800	199500	199500	199500	199500	1
419	20241022	114100	132684300	199700	199700	199700	199700	0
420	20241022	114000	132684300	199700	199700	199700	199700	0
421	20241022	113900	132684300	199700	199000	199700	199000	38
422	20241022	113800	125117500	199100	199100	199100	199100	0
423	20241022	113700	125117500	199100	199100	199100	199100	0
424	20241022	113600	125117500	199100	199100	199100	199100	4
425	20241022	113500	124321100	199000	199000	199000	199000	0
426	20241022	113400	124321100	199000	199000	199000	199000	0
427	20241022	113300	124321100	199000	199000	199000	199000	1
428	20241022	113200	124122100	199100	199100	199100	199100	5
429	20241022	113100	123126600	199400	199400	199400	199400	0
430	20241022	113000	123126600	199400	199400	199400	199400	0
431	20241022	112900	123126600	199400	199400	199400	199400	0
432	20241022	112800	123126600	199400	199400	199400	199400	0
433	20241022	112700	123126600	199400	199400	199400	199400	0
434	20241022	112600	123126600	199400	199500	199500	199400	7
435	20241022	112500	121730200	199000	199000	199000	199000	0
436	20241022	112400	121730200	199000	199000	199000	199000	0
437	20241022	112300	121730200	199000	198900	199000	198900	2
438	20241022	112200	121332300	199000	199000	199000	199000	0
439	20241022	112100	121332300	199000	199000	199000	199000	1
440	20241022	112000	121133300	199000	199000	199000	199000	1
441	20241022	111900	120934300	199000	199000	199000	199000	0
442	20241022	111800	120934300	199000	199000	199000	199000	2
443	20241022	111700	120536300	199600	199600	199600	199600	0
444	20241022	111600	120536300	199600	199600	199600	199600	4
445	20241022	111500	119737900	199200	199000	199200	199000	15
446	20241022	111400	116751400	199000	199000	199000	199000	1
447	20241022	111300	116552400	198900	198900	198900	198900	1
448	20241022	111200	116353500	198800	198800	198800	198800	0
449	20241022	111100	116353500	198800	198800	198800	198800	0
450	20241022	111000	116353500	198800	198800	198800	198800	4
451	20241022	110900	115558300	198900	198900	198900	198900	0
452	20241022	110800	115558300	198900	198900	198900	198900	0
453	20241022	110700	115558300	198900	198900	198900	198900	0
454	20241022	110600	115558300	198900	198900	198900	198900	1
455	20241022	110500	115359400	198900	198900	198900	198900	0
456	20241022	110400	115359400	198900	198900	198900	198900	0
457	20241022	110300	115359400	198900	198900	198900	198900	0
458	20241022	110200	115359400	198900	198900	198900	198900	1
459	20241022	110100	115160500	198800	198900	198900	198800	6
460	20241022	110000	113967200	198800	198800	198800	198800	0
461	20241022	105900	113967200	198800	198800	198800	198800	3
462	20241022	105800	113370800	198700	198700	198700	198700	0
463	20241022	105700	113370800	198700	198700	198700	198700	0
464	20241022	105600	113370800	198700	198700	198700	198700	1
465	20241022	105500	113172100	198800	198800	198800	198800	0
466	20241022	105400	113172100	198800	198800	198800	198800	0
467	20241022	105300	113172100	198800	198800	198800	198800	1
468	20241022	105200	112973300	198700	198700	198700	198700	1
469	20241022	105100	112774600	199400	199400	199400	199400	0
470	20241022	105000	112774600	199400	199400	199400	199400	0
471	20241022	104900	112774600	199400	199400	199400	199400	3
472	20241022	104800	112176400	199500	199500	199500	199500	0
473	20241022	104700	112176400	199500	199500	199500	199500	0
474	20241022	104600	112176400	199500	199500	199500	199500	0
475	20241022	104500	112176400	199500	199500	199500	199500	1
476	20241022	104400	111976900	199400	199400	199400	199400	0
477	20241022	104300	111976900	199400	199400	199400	199400	1
478	20241022	104200	111777500	198300	198500	198900	198300	45
479	20241022	104100	102844300	198500	198500	198500	198500	0
480	20241022	104000	102844300	198500	198500	198500	198500	0
481	20241022	103900	102844300	198500	198500	198500	198500	0
482	20241022	103800	102844300	198500	198500	198500	198500	0
483	20241022	103700	102844300	198500	198500	198500	198500	0
484	20241022	103600	102844300	198500	198500	198500	198500	4
485	20241022	103500	102050300	198400	198400	198400	198400	3
486	20241022	103400	101455100	198300	198300	198300	198300	0
487	20241022	103300	101455100	198300	198300	198300	198300	0
488	20241022	103200	101455100	198300	198300	198300	198300	1
489	20241022	103100	101256800	198300	198300	198300	198300	0
490	20241022	103000	101256800	198300	198300	198300	198300	0
491	20241022	102900	101256800	198300	198300	198300	198300	4
492	20241022	102800	100463600	198200	198200	198200	198200	0
493	20241022	102700	100463600	198200	198200	198200	198200	0
494	20241022	102600	100463600	198200	198200	198200	198200	0
495	20241022	102500	100463600	198200	198200	198200	198200	0
496	20241022	102400	100463600	198200	198200	198200	198200	0
497	20241022	102300	100463600	198200	198200	198200	198200	0
498	20241022	102200	100463600	198200	198200	198200	198200	1
499	20241022	102100	100265400	198300	198300	198300	198300	0
500	20241022	102000	100265400	198300	198300	198300	198300	2
501	20241022	101900	99868800	198100	198100	198100	198100	0
502	20241022	101800	99868800	198100	198100	198100	198100	0
503	20241022	101700	99868800	198100	198100	198100	198100	0
504	20241022	101600	99868800	198100	198200	198200	198100	34
505	20241022	101500	93131100	198300	198300	198300	198300	0
506	20241022	101400	93131100	198300	198300	198300	198300	0
507	20241022	101300	93131100	198300	198300	198300	198300	3
508	20241022	101200	92536200	198200	198200	198200	198200	1
509	20241022	101100	92338000	198300	198300	198300	198300	1
510	20241022	101000	92139700	198300	198300	198300	198300	0
511	20241022	100900	92139700	198300	198300	198300	198300	0
512	20241022	100800	92139700	198300	198300	198300	198300	5
513	20241022	100700	91148200	198300	198300	198300	198300	3
514	20241022	100600	90553300	198300	198300	198300	198300	0
515	20241022	100500	90553300	198300	198300	198300	198300	0
516	20241022	100400	90553300	198300	198300	198300	198300	0
517	20241022	100300	90553300	198300	198300	198300	198300	1
518	20241022	100200	90355000	198200	198200	198200	198200	1
519	20241022	100100	90156800	198300	198300	198300	198300	0
520	20241022	100000	90156800	198300	198300	198300	198300	1
521	20241022	095900	89958500	198200	198200	198200	198200	0
522	20241022	095800	89958500	198200	198200	198200	198200	0
523	20241022	095700	89958500	198200	198200	198200	198200	0
524	20241022	095600	89958500	198200	198200	198200	198200	0
525	20241022	095500	89958500	198200	198200	198200	198200	0
526	20241022	095400	89958500	198200	198200	198200	198200	0
527	20241022	095300	89958500	198200	198200	198200	198200	0
528	20241022	095200	89958500	198200	198200	198200	198200	1
529	20241022	095100	89760300	198400	198400	198400	198400	0
530	20241022	095000	89760300	198400	198400	198400	198400	0
531	20241022	094900	89760300	198400	198400	198400	198400	9
532	20241022	094800	87974700	198400	198400	198400	198400	1
533	20241022	094700	87776300	198400	198400	198400	198400	1
534	20241022	094600	87577900	198500	198500	198500	198500	0
535	20241022	094500	87577900	198500	198600	198600	198500	29
536	20241022	094400	81821200	198700	198700	198700	198700	15
537	20241022	094300	78840700	198700	198700	198700	198700	0
538	20241022	094200	78840700	198700	198700	198700	198700	1
539	20241022	094100	78642000	198800	198800	198800	198800	0
540	20241022	094000	78642000	198800	198800	198800	198800	0
541	20241022	093900	78642000	198800	199100	199100	198800	162
542	20241022	093800	46427300	199100	199100	199100	199100	24
543	20241022	093700	41648900	199200	199500	199500	199100	181
544	20241022	093600	5598700	199700	199700	199700	199700	1
545	20241022	093500	5399000	199600	199600	199600	199600	0
546	20241022	093400	5399000	199600	199600	199600	199600	0
547	20241022	093300	5399000	199600	199800	199800	199600	13
548	20241022	093200	2803500	199700	199700	199700	199700	1
549	20241022	093100	2603800	200500	200500	200500	200500	0
550	20241022	093000	2603800	200500	200500	200500	200500	0
551	20241022	092900	2603800	200500	200500	200500	200500	0
552	20241022	092800	2603800	200500	200500	200500	200500	0
553	20241022	092700	2603800	200500	200500	200500	200500	0
554	20241022	092600	2603800	200500	200500	200500	200500	0
555	20241022	092500	2603800	200500	200500	200500	200500	0
556	20241022	092400	2603800	200500	200500	200500	200500	1
557	20241022	092300	2403300	199800	199800	199800	199800	0
558	20241022	092200	2403300	199800	199800	199800	199800	3
559	20241022	092100	1803900	199900	200000	200000	199900	4
560	20241022	092000	1004200	201500	201500	201500	201500	0
561	20241022	091900	1004200	201500	201500	201500	201500	0
562	20241022	091800	1004200	201500	201500	201500	201500	0
563	20241022	091700	1004200	201500	201500	201500	201500	0
564	20241022	091600	1004200	201500	201500	201500	201500	0
565	20241022	091500	1004200	201500	201500	201500	201500	0
566	20241022	091400	1004200	201500	201500	201500	200500	3
567	20241022	091300	400700	201000	201000	201000	201000	0
568	20241022	091200	400700	201000	201000	201000	201000	1
569	20241022	091100	199700	199700	199700	199700	199700	1
570	20241022	091000	0	201000	201000	201000	201000	0
571	20241022	090900	0	201000	201000	201000	201000	0
572	20241022	090800	0	201000	201000	201000	201000	0
573	20241022	090700	0	201000	201000	201000	201000	0
574	20241022	090600	0	201000	201000	201000	201000	0
575	20241022	090500	0	201000	201000	201000	201000	0
576	20241022	090400	0	201000	201000	201000	201000	0
577	20241022	090300	0	201000	201000	201000	201000	0
578	20241022	090200	0	201000	201000	201000	201000	0
579	20241022	090100	0	201000	201000	201000	201000	0
580	20241022	090000	0	201000	201000	201000	201000	0