KissMeData/002840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183800	296238700	198600	198600	198600	198600	13
3	20241014	183700	296238700	198600	198600	198600	198600	0
4	20241014	183600	296238700	198600	198600	198600	198600	0
5	20241014	183500	296238700	198600	198600	198600	198600	0
6	20241014	183400	296238700	198600	198600	198600	198600	0
7	20241014	183300	296238700	198600	198600	198600	198600	0
8	20241014	183200	296238700	198600	198600	198600	198600	0
9	20241014	183100	296238700	198600	198600	198600	198600	0
10	20241014	183000	296238700	198600	198600	198600	198600	0
11	20241014	182900	296238700	198600	198600	198600	198600	0
12	20241014	182800	296238700	198600	198600	198600	198600	0
13	20241014	182700	296238700	198600	198600	198600	198600	0
14	20241014	182600	296238700	198600	198600	198600	198600	0
15	20241014	182500	296238700	198600	198600	198600	198600	0
16	20241014	182400	296238700	198600	198600	198600	198600	0
17	20241014	182300	296238700	198600	198600	198600	198600	0
18	20241014	182200	296238700	198600	198600	198600	198600	0
19	20241014	182100	296238700	198600	198600	198600	198600	0
20	20241014	182000	296238700	198600	198600	198600	198600	0
21	20241014	181900	296238700	198600	198600	198600	198600	0
22	20241014	181800	296238700	198600	198600	198600	198600	0
23	20241014	181700	296238700	198600	198600	198600	198600	0
24	20241014	181600	296238700	198600	198600	198600	198600	0
25	20241014	181500	296238700	198600	198600	198600	198600	0
26	20241014	181400	296238700	198600	198600	198600	198600	0
27	20241014	181300	296238700	198600	198600	198600	198600	0
28	20241014	181200	296238700	198600	198600	198600	198600	0
29	20241014	181100	296238700	198600	198600	198600	198600	0
30	20241014	181000	296238700	198600	198600	198600	198600	0
31	20241014	180900	296238700	198600	198600	198600	198600	0
32	20241014	180800	296238700	198600	198600	198600	198600	13
33	20241014	180700	296238700	198600	198600	198600	198600	0
34	20241014	180600	296238700	198600	198600	198600	198600	0
35	20241014	180500	296238700	198600	198600	198600	198600	0
36	20241014	180400	296238700	198600	198600	198600	198600	0
37	20241014	180300	296238700	198600	198600	198600	198600	0
38	20241014	180200	296238700	198600	198600	198600	198600	0
39	20241014	180100	296238700	198600	198600	198600	198600	0
40	20241014	180000	296238700	198600	198600	198600	198600	0
41	20241014	175900	296238700	198600	198600	198600	198600	0
42	20241014	175800	296238700	198600	198600	198600	198600	0
43	20241014	175700	296238700	198600	198600	198600	198600	0
44	20241014	175600	296238700	198600	198600	198600	198600	0
45	20241014	175500	296238700	198600	198600	198600	198600	0
46	20241014	175400	296238700	198600	198600	198600	198600	0
47	20241014	175300	296238700	198600	198600	198600	198600	0
48	20241014	175200	296238700	198600	198600	198600	198600	0
49	20241014	175100	296238700	198600	198600	198600	198600	0
50	20241014	175000	296238700	198600	198600	198600	198600	0
51	20241014	174900	296238700	198600	198600	198600	198600	0
52	20241014	174800	296238700	198600	198600	198600	198600	0
53	20241014	174700	296238700	198600	198600	198600	198600	0
54	20241014	174600	296238700	198600	198600	198600	198600	0
55	20241014	174500	296238700	198600	198600	198600	198600	0
56	20241014	174400	296238700	198600	198600	198600	198600	0
57	20241014	174300	296238700	198600	198600	198600	198600	0
58	20241014	174200	296238700	198600	198600	198600	198600	0
59	20241014	174100	296238700	198600	198600	198600	198600	0
60	20241014	174000	296238700	198600	198600	198600	198600	0
61	20241014	173900	296238700	198600	198600	198600	198600	0
62	20241014	173800	296238700	198600	198600	198600	198600	13
63	20241014	173700	296238700	198600	198600	198600	198600	0
64	20241014	173600	296238700	198600	198600	198600	198600	0
65	20241014	173500	296238700	198600	198600	198600	198600	0
66	20241014	173400	296238700	198600	198600	198600	198600	0
67	20241014	173300	296238700	198600	198600	198600	198600	0
68	20241014	173200	296238700	198600	198600	198600	198600	0
69	20241014	173100	296238700	198600	198600	198600	198600	0
70	20241014	173000	296238700	198600	198600	198600	198600	0
71	20241014	172900	296238700	198600	198600	198600	198600	0
72	20241014	172800	296238700	198600	198600	198600	198600	0
73	20241014	172700	296238700	198600	198600	198600	198600	0
74	20241014	172600	296238700	198600	198600	198600	198600	0
75	20241014	172500	296238700	198600	198600	198600	198600	0
76	20241014	172400	296238700	198600	198600	198600	198600	0
77	20241014	172300	296238700	198600	198600	198600	198600	0
78	20241014	172200	296238700	198600	198600	198600	198600	0
79	20241014	172100	296238700	198600	198600	198600	198600	0
80	20241014	172000	296238700	198600	198600	198600	198600	0
81	20241014	171900	296238700	198600	198600	198600	198600	0
82	20241014	171800	296238700	198600	198600	198600	198600	0
83	20241014	171700	296238700	198600	198600	198600	198600	0
84	20241014	171600	296238700	198600	198600	198600	198600	0
85	20241014	171500	296238700	198600	198600	198600	198600	0
86	20241014	171400	296238700	198600	198600	198600	198600	0
87	20241014	171300	296238700	198600	198600	198600	198600	0
88	20241014	171200	296238700	198600	198600	198600	198600	0
89	20241014	171100	296238700	198600	198600	198600	198600	0
90	20241014	171000	296238700	198600	198600	198600	198600	0
91	20241014	170900	296238700	198600	198600	198600	198600	0
92	20241014	170800	296238700	198600	198600	198600	198600	13
93	20241014	170700	296238700	198600	198600	198600	198600	0
94	20241014	170600	296238700	198600	198600	198600	198600	0
95	20241014	170500	296238700	198600	198600	198600	198600	0
96	20241014	170400	296238700	198600	198600	198600	198600	0
97	20241014	170300	296238700	198600	198600	198600	198600	0
98	20241014	170200	296238700	198600	198600	198600	198600	0
99	20241014	170100	296238700	198600	198600	198600	198600	0
100	20241014	170000	296238700	198600	198600	198600	198600	0
101	20241014	165900	296238700	198600	198600	198600	198600	0
102	20241014	165800	296238700	198600	198600	198600	198600	0
103	20241014	165700	296238700	198600	198600	198600	198600	0
104	20241014	165600	296238700	198600	198600	198600	198600	0
105	20241014	165500	296238700	198600	198600	198600	198600	0
106	20241014	165400	296238700	198600	198600	198600	198600	0
107	20241014	165300	296238700	198600	198600	198600	198600	0
108	20241014	165200	296238700	198600	198600	198600	198600	0
109	20241014	165100	296238700	198600	198600	198600	198600	0
110	20241014	165000	296238700	198600	198600	198600	198600	0
111	20241014	164900	296238700	198600	198600	198600	198600	0
112	20241014	164800	296238700	198600	198600	198600	198600	0
113	20241014	164700	296238700	198600	198600	198600	198600	0
114	20241014	164600	296238700	198600	198600	198600	198600	0
115	20241014	164500	296238700	198600	198600	198600	198600	0
116	20241014	164400	296238700	198600	198600	198600	198600	0
117	20241014	164300	296238700	198600	198600	198600	198600	0
118	20241014	164200	296238700	198600	198600	198600	198600	0
119	20241014	164100	296238700	198600	198600	198600	198600	0
120	20241014	164000	296238700	198600	198600	198600	198600	0
121	20241014	163900	296238700	198600	198600	198600	198600	0
122	20241014	163800	296238700	198600	198600	198600	198600	13
123	20241014	163700	296238700	198600	198600	198600	198600	0
124	20241014	163600	296238700	198600	198600	198600	198600	0
125	20241014	163500	296238700	198600	198600	198600	198600	0
126	20241014	163400	296238700	198600	198600	198600	198600	0
127	20241014	163300	296238700	198600	198600	198600	198600	0
128	20241014	163200	296238700	198600	198600	198600	198600	0
129	20241014	163100	296238700	198600	198600	198600	198600	0
130	20241014	163000	296238700	198600	198600	198600	198600	0
131	20241014	162900	296238700	198600	198600	198600	198600	0
132	20241014	162800	296238700	198600	198600	198600	198600	0
133	20241014	162700	296238700	198600	198600	198600	198600	0
134	20241014	162600	296238700	198600	198600	198600	198600	0
135	20241014	162500	296238700	198600	198600	198600	198600	0
136	20241014	162400	296238700	198600	198600	198600	198600	0
137	20241014	162300	296238700	198600	198600	198600	198600	0
138	20241014	162200	296238700	198600	198600	198600	198600	0
139	20241014	162100	296238700	198600	198600	198600	198600	0
140	20241014	162000	296238700	198600	198600	198600	198600	0
141	20241014	161900	296238700	198600	198600	198600	198600	0
142	20241014	161800	296238700	198600	198600	198600	198600	0
143	20241014	161700	296238700	198600	198600	198600	198600	0
144	20241014	161600	296238700	198600	198600	198600	198600	0
145	20241014	161500	296238700	198600	198600	198600	198600	0
146	20241014	161400	296238700	198600	198600	198600	198600	0
147	20241014	161300	296238700	198600	198600	198600	198600	0
148	20241014	161200	296238700	198600	198600	198600	198600	0
149	20241014	161100	296238700	198600	198600	198600	198600	0
150	20241014	161000	296238700	198600	198600	198600	198600	0
151	20241014	160900	296238700	198600	198600	198600	198600	0
152	20241014	160800	296238700	198600	198600	198600	198600	13
153	20241014	160700	296238700	198600	198600	198600	198600	0
154	20241014	160600	296238700	198600	198600	198600	198600	0
155	20241014	160500	296238700	198600	198600	198600	198600	0
156	20241014	160400	296238700	198600	198600	198600	198600	0
157	20241014	160300	296238700	198600	198600	198600	198600	0
158	20241014	160200	296238700	198600	198600	198600	198600	0
159	20241014	160100	296238700	198600	198600	198600	198600	0
160	20241014	160000	296238700	198600	198600	198600	198600	0
161	20241014	155900	296238700	198600	198600	198600	198600	0
162	20241014	155800	296238700	198600	198600	198600	198600	0
163	20241014	155700	296238700	198600	198600	198600	198600	0
164	20241014	155600	296238700	198600	198600	198600	198600	0
165	20241014	155500	296238700	198600	198600	198600	198600	0
166	20241014	155400	296238700	198600	198600	198600	198600	0
167	20241014	155300	296238700	198600	198600	198600	198600	0
168	20241014	155200	296238700	198600	198600	198600	198600	0
169	20241014	155100	296238700	198600	198600	198600	198600	0
170	20241014	155000	296238700	198600	198600	198600	198600	0
171	20241014	154900	296238700	198600	198600	198600	198600	0
172	20241014	154800	296238700	198600	198600	198600	198600	0
173	20241014	154700	296238700	198600	198600	198600	198600	0
174	20241014	154600	296238700	198600	198600	198600	198600	0
175	20241014	154500	296238700	198600	198600	198600	198600	0
176	20241014	154400	296238700	198600	198600	198600	198600	0
177	20241014	154300	296238700	198600	198600	198600	198600	0
178	20241014	154200	296238700	198600	198600	198600	198600	0
179	20241014	154100	296238700	198600	198600	198600	198600	0
180	20241014	154000	296238700	198600	198600	198600	198600	0
181	20241014	153900	296238700	198600	198600	198600	198600	0
182	20241014	153800	296238700	198600	198600	198600	198600	13
183	20241014	153700	296238700	198600	198600	198600	198600	0
184	20241014	153600	296238700	198600	198600	198600	198600	0
185	20241014	153500	296238700	198600	198600	198600	198600	0
186	20241014	153400	296238700	198600	198600	198600	198600	0
187	20241014	153300	296238700	198600	198600	198600	198600	0
188	20241014	153200	296238700	198600	198600	198600	198600	0
189	20241014	153100	296238700	198600	198600	198600	198600	0
190	20241014	153000	296238700	198600	198600	198600	198600	13
191	20241014	152900	293656900	198300	198300	198300	198300	0
192	20241014	152800	293656900	198300	198300	198300	198300	0
193	20241014	152700	293656900	198300	198300	198300	198300	0
194	20241014	152600	293656900	198300	198300	198300	198300	0
195	20241014	152500	293656900	198300	198300	198300	198300	0
196	20241014	152400	293656900	198300	198300	198300	198300	0
197	20241014	152300	293656900	198300	198300	198300	198300	0
198	20241014	152200	293656900	198300	198300	198300	198300	0
199	20241014	152100	293656900	198300	198300	198300	198300	0
200	20241014	152000	293656900	198300	198300	198300	198300	0
201	20241014	151900	293656900	198300	198200	198300	198100	11
202	20241014	151800	291476200	198200	198200	198200	198200	0
203	20241014	151700	291476200	198200	198200	198200	198200	1
204	20241014	151600	291278000	198200	198200	198200	198200	4
205	20241014	151500	290485200	198200	198200	198200	198200	1
206	20241014	151400	290287000	198200	198200	198200	198200	0
207	20241014	151300	290287000	198200	198200	198200	198200	0
208	20241014	151200	290287000	198200	198200	198200	198200	0
209	20241014	151100	290287000	198200	198200	198200	198200	0
210	20241014	151000	290287000	198200	198300	198300	198200	2
211	20241014	150900	289890500	198700	198700	198700	198700	0
212	20241014	150800	289890500	198700	198600	198700	198400	21
213	20241014	150700	285721000	198700	198700	198700	198700	0
214	20241014	150600	285721000	198700	198700	198700	198700	0
215	20241014	150500	285721000	198700	198700	198700	198700	0
216	20241014	150400	285721000	198700	198700	198700	198700	0
217	20241014	150300	285721000	198700	198700	198700	198700	0
218	20241014	150200	285721000	198700	198700	198700	198700	0
219	20241014	150100	285721000	198700	198700	198700	198700	0
220	20241014	150000	285721000	198700	198700	198700	198500	17
221	20241014	145900	282345500	198700	198700	198700	198700	0
222	20241014	145800	282345500	198700	198700	198700	198700	0
223	20241014	145700	282345500	198700	198700	198700	198700	0
224	20241014	145600	282345500	198700	198700	198700	198700	142
225	20241014	145500	254130100	198700	198700	198700	198700	0
226	20241014	145400	254130100	198700	198700	198700	198700	0
227	20241014	145300	254130100	198700	198600	198700	198600	124
228	20241014	145200	229495300	198400	198400	198400	198400	0
229	20241014	145100	229495300	198400	198400	198400	198400	0
230	20241014	145000	229495300	198400	198400	198400	198400	0
231	20241014	144900	229495300	198400	198400	198400	198400	1
232	20241014	144800	229296900	198500	198500	198500	198500	5
233	20241014	144700	228304400	198500	198500	198500	198500	0
234	20241014	144600	228304400	198500	198500	198500	198500	0
235	20241014	144500	228304400	198500	198500	198500	198500	0
236	20241014	144400	228304400	198500	198500	198500	198500	0
237	20241014	144300	228304400	198500	198500	198500	198500	5
238	20241014	144200	227311900	198500	198500	198500	198500	0
239	20241014	144100	227311900	198500	198500	198500	198500	1
240	20241014	144000	227113400	198000	198000	198000	198000	0
241	20241014	143900	227113400	198000	198000	198000	198000	0
242	20241014	143800	227113400	198000	198000	198000	198000	0
243	20241014	143700	227113400	198000	198000	198000	198000	10
244	20241014	143600	225133400	198700	197300	198700	197300	148
245	20241014	143500	195884700	197300	197300	197300	197300	1
246	20241014	143400	195687400	197300	197300	197300	197300	0
247	20241014	143300	195687400	197300	197300	197300	197300	0
248	20241014	143200	195687400	197300	197300	197300	197300	0
249	20241014	143100	195687400	197300	197300	197300	197300	0
250	20241014	143000	195687400	197300	197400	197400	197300	2
251	20241014	142900	195292700	197200	197200	197200	197200	0
252	20241014	142800	195292700	197200	197200	197200	197200	0
253	20241014	142700	195292700	197200	197200	197200	197200	0
254	20241014	142600	195292700	197200	197200	197200	197200	0
255	20241014	142500	195292700	197200	197200	197200	197200	0
256	20241014	142400	195292700	197200	197200	197200	197200	0
257	20241014	142300	195292700	197200	197200	197200	197200	0
258	20241014	142200	195292700	197200	197200	197200	197200	0
259	20241014	142100	195292700	197200	197200	197200	197200	0
260	20241014	142000	195292700	197200	197200	197200	197200	0
261	20241014	141900	195292700	197200	197200	197200	197200	0
262	20241014	141800	195292700	197200	197200	197200	197200	0
263	20241014	141700	195292700	197200	197200	197200	197200	5
264	20241014	141600	194306700	197400	197400	197400	197400	0
265	20241014	141500	194306700	197400	197400	197400	197400	0
266	20241014	141400	194306700	197400	197400	197400	197400	12
267	20241014	141300	191937900	197500	197400	197500	197300	93
268	20241014	141200	173585000	197500	197500	197500	197500	0
269	20241014	141100	173585000	197500	197300	197500	197300	36
270	20241014	141000	166481200	197300	197300	197300	197300	4
271	20241014	140900	165692000	197500	197500	197500	197500	0
272	20241014	140800	165692000	197500	197500	197500	197500	0
273	20241014	140700	165692000	197500	197500	197500	197500	0
274	20241014	140600	165692000	197500	196900	197500	196900	76
275	20241014	140500	150715700	196900	196900	196900	196900	0
276	20241014	140400	150715700	196900	196900	196900	196900	0
277	20241014	140300	150715700	196900	196900	196900	196900	10
278	20241014	140200	148746700	196900	196900	196900	196900	0
279	20241014	140100	148746700	196900	196900	196900	196900	1
280	20241014	140000	148549800	196800	196800	196800	196800	0
281	20241014	135900	148549800	196800	196800	196800	196800	0
282	20241014	135800	148549800	196800	196800	196800	196800	1
283	20241014	135700	148353000	196800	196800	196800	196800	0
284	20241014	135600	148353000	196800	196800	196800	196800	0
285	20241014	135500	148353000	196800	196800	196800	196800	0
286	20241014	135400	148353000	196800	196800	196800	196800	0
287	20241014	135300	148353000	196800	196800	196800	196800	0
288	20241014	135200	148353000	196800	196900	196900	196800	5
289	20241014	135100	147368600	197000	197000	197000	197000	1
290	20241014	135000	147171600	197000	197000	197000	197000	0
291	20241014	134900	147171600	197000	197000	197000	197000	0
292	20241014	134800	147171600	197000	197000	197000	197000	0
293	20241014	134700	147171600	197000	197000	197000	197000	0
294	20241014	134600	147171600	197000	197000	197000	197000	0
295	20241014	134500	147171600	197000	197000	197000	197000	0
296	20241014	134400	147171600	197000	197100	197100	197000	3
297	20241014	134300	146580500	197000	197000	197000	197000	0
298	20241014	134200	146580500	197000	197000	197000	197000	10
299	20241014	134100	144610500	197100	197100	197100	197100	0
300	20241014	134000	144610500	197100	197100	197100	197100	0
301	20241014	133900	144610500	197100	197100	197100	197100	0
302	20241014	133800	144610500	197100	197100	197100	197100	0
303	20241014	133700	144610500	197100	197100	197100	197100	0
304	20241014	133600	144610500	197100	197100	197100	197100	0
305	20241014	133500	144610500	197100	197100	197100	197100	0
306	20241014	133400	144610500	197100	197100	197100	197100	1
307	20241014	133300	144413400	197100	197100	197100	197100	0
308	20241014	133200	144413400	197100	197100	197100	197100	0
309	20241014	133100	144413400	197100	197100	197100	197100	0
310	20241014	133000	144413400	197100	197100	197100	197100	0
311	20241014	132900	144413400	197100	197100	197100	197100	0
312	20241014	132800	144413400	197100	197100	197100	197100	0
313	20241014	132700	144413400	197100	197100	197100	197100	1
314	20241014	132600	144216300	197100	197100	197100	197100	1
315	20241014	132500	144019200	197100	197100	197100	197100	0
316	20241014	132400	144019200	197100	197100	197100	197100	11
317	20241014	132300	141851100	197100	197100	197100	197100	5
318	20241014	132200	140865600	197000	197400	197500	197000	126
319	20241014	132100	116031500	197500	197500	197500	197500	0
320	20241014	132000	116031500	197500	197500	197500	197500	0
321	20241014	131900	116031500	197500	197500	197500	197500	0
322	20241014	131800	116031500	197500	197500	197500	197500	0
323	20241014	131700	116031500	197500	197400	197500	197100	36
324	20241014	131600	108931900	197500	197500	197500	197500	1
325	20241014	131500	108734400	197500	197500	197500	197500	0
326	20241014	131400	108734400	197500	197500	197500	197500	0
327	20241014	131300	108734400	197500	197500	197500	197500	0
328	20241014	131200	108734400	197500	197500	197500	197500	0
329	20241014	131100	108734400	197500	197500	197500	197500	0
330	20241014	131000	108734400	197500	197500	197500	197500	1
331	20241014	130900	108536900	197500	197500	197500	197500	0
332	20241014	130800	108536900	197500	197500	197500	197500	0
333	20241014	130700	108536900	197500	197500	197500	197500	0
334	20241014	130600	108536900	197500	197500	197500	197500	0
335	20241014	130500	108536900	197500	197500	197500	197500	0
336	20241014	130400	108536900	197500	197500	197500	197500	13
337	20241014	130300	105969400	197500	197500	197500	197500	2
338	20241014	130200	105574400	197600	197500	197600	197500	7
339	20241014	130100	104191500	197600	197600	197600	197600	0
340	20241014	130000	104191500	197600	197600	197600	197600	1
341	20241014	125900	103993900	197600	197600	197600	197600	0
342	20241014	125800	103993900	197600	197600	197600	197600	0
343	20241014	125700	103993900	197600	197600	197600	197600	5
344	20241014	125600	103005900	197600	197600	197600	197600	0
345	20241014	125500	103005900	197600	197600	197600	197600	0
346	20241014	125400	103005900	197600	197600	197600	197600	0
347	20241014	125300	103005900	197600	197600	197600	197600	1
348	20241014	125200	102808300	197700	197700	197700	197700	0
349	20241014	125100	102808300	197700	197700	197700	197700	0
350	20241014	125000	102808300	197700	197700	197700	197700	0
351	20241014	124900	102808300	197700	197700	197700	197700	0
352	20241014	124800	102808300	197700	197700	197700	197700	0
353	20241014	124700	102808300	197700	197700	197700	197700	0
354	20241014	124600	102808300	197700	197700	197700	197700	0
355	20241014	124500	102808300	197700	197700	197700	197700	0
356	20241014	124400	102808300	197700	197700	197700	197700	0
357	20241014	124300	102808300	197700	197700	197700	197700	0
358	20241014	124200	102808300	197700	197700	197700	197700	0
359	20241014	124100	102808300	197700	197700	197700	197700	0
360	20241014	124000	102808300	197700	197700	197700	197700	4
361	20241014	123900	102017500	197700	197600	197700	197500	224
362	20241014	123800	57770900	197700	197700	197700	197700	0
363	20241014	123700	57770900	197700	197700	197700	197700	6
364	20241014	123600	56584700	197700	197700	197700	197700	0
365	20241014	123500	56584700	197700	197700	197700	197700	0
366	20241014	123400	56584700	197700	197500	197700	197500	46
367	20241014	123300	47498500	197700	197700	197700	197700	0
368	20241014	123200	47498500	197700	197700	197700	197700	0
369	20241014	123100	47498500	197700	197700	197700	197700	0
370	20241014	123000	47498500	197700	197700	197700	197700	0
371	20241014	122900	47498500	197700	197700	197700	197700	0
372	20241014	122800	47498500	197700	197700	197700	197700	0
373	20241014	122700	47498500	197700	197700	197700	197700	0
374	20241014	122600	47498500	197700	197700	197700	197700	0
375	20241014	122500	47498500	197700	197700	197700	197700	0
376	20241014	122400	47498500	197700	197700	197700	197700	0
377	20241014	122300	47498500	197700	197700	197700	197700	0
378	20241014	122200	47498500	197700	197700	197700	197700	0
379	20241014	122100	47498500	197700	197700	197700	197700	0
380	20241014	122000	47498500	197700	197700	197700	197700	0
381	20241014	121900	47498500	197700	197700	197700	197700	0
382	20241014	121800	47498500	197700	197700	197700	197700	0
383	20241014	121700	47498500	197700	197700	197700	197700	0
384	20241014	121600	47498500	197700	197700	197700	197700	0
385	20241014	121500	47498500	197700	197700	197700	197700	0
386	20241014	121400	47498500	197700	197700	197700	197700	0
387	20241014	121300	47498500	197700	197700	197700	197700	0
388	20241014	121200	47498500	197700	197700	197700	197700	1
389	20241014	121100	47300800	197700	197700	197700	197700	0
390	20241014	121000	47300800	197700	197700	197700	197700	1
391	20241014	120900	47103100	197700	197700	197700	197700	0
392	20241014	120800	47103100	197700	197700	197700	197700	0
393	20241014	120700	47103100	197700	197700	197700	197700	0
394	20241014	120600	47103100	197700	197700	197700	197700	0
395	20241014	120500	47103100	197700	197700	197700	197700	0
396	20241014	120400	47103100	197700	197700	197700	197700	0
397	20241014	120300	47103100	197700	197700	197700	197700	0
398	20241014	120200	47103100	197700	197700	197700	197700	0
399	20241014	120100	47103100	197700	197700	197700	197700	0
400	20241014	120000	47103100	197700	197600	197700	197600	4
401	20241014	115900	46312400	197600	197600	197600	197600	0
402	20241014	115800	46312400	197600	197600	197600	197600	0
403	20241014	115700	46312400	197600	197600	197600	197600	0
404	20241014	115600	46312400	197600	197600	197600	197600	0
405	20241014	115500	46312400	197600	197600	197600	197600	0
406	20241014	115400	46312400	197600	197600	197600	197600	1
407	20241014	115300	46114800	197600	197600	197600	197600	0
408	20241014	115200	46114800	197600	197600	197600	197600	7
409	20241014	115100	44731600	197600	197600	197600	197600	0
410	20241014	115000	44731600	197600	197600	197600	197600	0
411	20241014	114900	44731600	197600	197600	197600	197600	0
412	20241014	114800	44731600	197600	197600	197600	197600	1
413	20241014	114700	44534000	197600	197600	197600	197600	0
414	20241014	114600	44534000	197600	197600	197600	197600	0
415	20241014	114500	44534000	197600	197600	197600	197600	0
416	20241014	114400	44534000	197600	197600	197600	197600	0
417	20241014	114300	44534000	197600	197600	197600	197600	0
418	20241014	114200	44534000	197600	197600	197600	197600	1
419	20241014	114100	44336400	197600	197600	197600	197600	0
420	20241014	114000	44336400	197600	197600	197600	197600	0
421	20241014	113900	44336400	197600	197600	197600	197600	0
422	20241014	113800	44336400	197600	197600	197600	197600	0
423	20241014	113700	44336400	197600	197600	197600	197600	0
424	20241014	113600	44336400	197600	197600	197600	197600	1
425	20241014	113500	44138800	197600	197600	197600	197600	0
426	20241014	113400	44138800	197600	197600	197600	197600	0
427	20241014	113300	44138800	197600	197600	197600	197600	0
428	20241014	113200	44138800	197600	197600	197600	197600	6
429	20241014	113100	42953200	197600	197600	197600	197600	0
430	20241014	113000	42953200	197600	197600	197600	197600	1
431	20241014	112900	42755600	197600	197600	197600	197600	0
432	20241014	112800	42755600	197600	197600	197600	197600	0
433	20241014	112700	42755600	197600	197600	197600	197600	0
434	20241014	112600	42755600	197600	197600	197600	197600	0
435	20241014	112500	42755600	197600	197600	197600	197600	0
436	20241014	112400	42755600	197600	197600	197600	197600	1
437	20241014	112300	42558000	197600	197600	197600	197600	0
438	20241014	112200	42558000	197600	197600	197600	197600	0
439	20241014	112100	42558000	197600	197600	197600	197600	0
440	20241014	112000	42558000	197600	197600	197600	197600	0
441	20241014	111900	42558000	197600	197600	197600	197600	0
442	20241014	111800	42558000	197600	197600	197600	197600	1
443	20241014	111700	42360400	197500	197500	197500	197500	0
444	20241014	111600	42360400	197500	197500	197500	197500	0
445	20241014	111500	42360400	197500	197500	197500	197500	0
446	20241014	111400	42360400	197500	197500	197500	197500	0
447	20241014	111300	42360400	197500	197500	197500	197500	0
448	20241014	111200	42360400	197500	197500	197500	197500	1
449	20241014	111100	42162900	197500	197500	197500	197500	0
450	20241014	111000	42162900	197500	197500	197500	197500	0
451	20241014	110900	42162900	197500	197500	197500	197500	0
452	20241014	110800	42162900	197500	197500	197500	197500	0
453	20241014	110700	42162900	197500	197500	197500	197500	0
454	20241014	110600	42162900	197500	197500	197500	197500	1
455	20241014	110500	41965400	197500	197500	197500	197500	0
456	20241014	110400	41965400	197500	197500	197500	197500	1
457	20241014	110300	41767900	197500	197500	197500	197500	0
458	20241014	110200	41767900	197500	197500	197500	197500	0
459	20241014	110100	41767900	197500	197500	197500	197500	0
460	20241014	110000	41767900	197500	197500	197500	197500	1
461	20241014	105900	41570400	197200	197200	197200	197200	0
462	20241014	105800	41570400	197200	197200	197200	197200	0
463	20241014	105700	41570400	197200	197200	197200	197200	0
464	20241014	105600	41570400	197200	197200	197200	197200	0
465	20241014	105500	41570400	197200	197200	197200	197200	3
466	20241014	105400	40978800	197400	197400	197400	197400	1
467	20241014	105300	40781400	197300	197300	197300	197300	0
468	20241014	105200	40781400	197300	197300	197300	197300	0
469	20241014	105100	40781400	197300	197300	197300	197300	0
470	20241014	105000	40781400	197300	197300	197300	197300	1
471	20241014	104900	40584100	197800	197800	197800	197800	0
472	20241014	104800	40584100	197800	197800	197800	197800	1
473	20241014	104700	40386300	197700	197700	197700	197700	0
474	20241014	104600	40386300	197700	197700	197700	197700	1
475	20241014	104500	40188600	197700	197700	197700	197700	0
476	20241014	104400	40188600	197700	197800	197800	197700	29
477	20241014	104300	34455200	198000	198000	198000	198000	0
478	20241014	104200	34455200	198000	198000	198000	198000	1
479	20241014	104100	34257200	198000	198000	198000	198000	0
480	20241014	104000	34257200	198000	198000	198000	198000	0
481	20241014	103900	34257200	198000	198000	198000	198000	4
482	20241014	103800	33465200	198000	198000	198000	198000	0
483	20241014	103700	33465200	198000	198000	198000	198000	0
484	20241014	103600	33465200	198000	198000	198000	198000	1
485	20241014	103500	33267200	198200	198200	198200	198200	0
486	20241014	103400	33267200	198200	198200	198200	198200	0
487	20241014	103300	33267200	198200	198200	198200	198200	0
488	20241014	103200	33267200	198200	198200	198200	198200	1
489	20241014	103100	33069000	198200	198200	198200	198200	0
490	20241014	103000	33069000	198200	198200	198200	198200	5
491	20241014	102900	32078000	198100	198100	198100	198100	0
492	20241014	102800	32078000	198100	198100	198100	198100	0
493	20241014	102700	32078000	198100	198100	198100	198100	0
494	20241014	102600	32078000	198100	198100	198100	198100	0
495	20241014	102500	32078000	198100	198100	198100	198100	0
496	20241014	102400	32078000	198100	198100	198100	198100	1
497	20241014	102300	31879900	197800	197800	197800	197800	1
498	20241014	102200	31682100	197200	198300	198300	197200	77
499	20241014	102100	16430400	198500	198500	198500	198500	0
500	20241014	102000	16430400	198500	198500	198500	198500	0
501	20241014	101900	16430400	198500	198500	198500	198500	0
502	20241014	101800	16430400	198500	198500	198500	198500	1
503	20241014	101700	16231900	198700	198700	198700	198700	0
504	20241014	101600	16231900	198700	198700	198700	198700	1
505	20241014	101500	16033200	198600	198600	198600	198600	0
506	20241014	101400	16033200	198600	198600	198600	198600	0
507	20241014	101300	16033200	198600	198600	198600	198600	0
508	20241014	101200	16033200	198600	198600	198600	198600	1
509	20241014	101100	15834600	198100	198100	198100	198100	0
510	20241014	101000	15834600	198100	198100	198100	198100	0
511	20241014	100900	15834600	198100	198100	198100	198100	0
512	20241014	100800	15834600	198100	198100	198100	198100	0
513	20241014	100700	15834600	198100	198100	198100	198100	0
514	20241014	100600	15834600	198100	198100	198100	198100	1
515	20241014	100500	15636500	198000	198000	198000	198000	0
516	20241014	100400	15636500	198000	198000	198000	198000	0
517	20241014	100300	15636500	198000	197300	198000	197300	3
518	20241014	100200	15043800	197300	197300	197300	197300	0
519	20241014	100100	15043800	197300	197300	197300	197300	2
520	20241014	100000	14649200	197300	197300	197300	197300	1
521	20241014	095900	14451900	197300	197300	197300	197300	0
522	20241014	095800	14451900	197300	197300	197300	197300	0
523	20241014	095700	14451900	197300	197300	197300	197300	0
524	20241014	095600	14451900	197300	197300	197300	197300	0
525	20241014	095500	14451900	197300	197300	197300	197300	0
526	20241014	095400	14451900	197300	197300	197300	197300	0
527	20241014	095300	14451900	197300	197300	197300	197300	1
528	20241014	095200	14254600	197300	197300	197300	197300	0
529	20241014	095100	14254600	197300	197300	197300	197300	0
530	20241014	095000	14254600	197300	197300	197300	197300	1
531	20241014	094900	14057300	197200	197400	197400	197200	5
532	20241014	094800	13070800	197800	197800	197800	197800	0
533	20241014	094700	13070800	197800	197800	197800	197800	0
534	20241014	094600	13070800	197800	197800	197800	197800	0
535	20241014	094500	13070800	197800	197800	197800	197800	0
536	20241014	094400	13070800	197800	197800	197800	197800	0
537	20241014	094300	13070800	197800	197800	197800	197800	0
538	20241014	094200	13070800	197800	197800	197800	197800	0
539	20241014	094100	13070800	197800	197800	197800	197800	0
540	20241014	094000	13070800	197800	197800	197800	197800	0
541	20241014	093900	13070800	197800	197800	197800	197800	0
542	20241014	093800	13070800	197800	197700	197800	197700	2
543	20241014	093700	12675300	197800	197600	197800	197600	4
544	20241014	093600	11884500	198000	198000	198000	198000	0
545	20241014	093500	11884500	198000	198000	198000	198000	0
546	20241014	093400	11884500	198000	198000	198000	198000	0
547	20241014	093300	11884500	198000	198000	198000	198000	0
548	20241014	093200	11884500	198000	198000	198000	198000	0
549	20241014	093100	11884500	198000	198000	198000	198000	0
550	20241014	093000	11884500	198000	198000	198000	198000	0
551	20241014	092900	11884500	198000	198000	198000	198000	0
552	20241014	092800	11884500	198000	198000	198000	198000	0
553	20241014	092700	11884500	198000	198000	198000	198000	0
554	20241014	092600	11884500	198000	198000	198000	198000	0
555	20241014	092500	11884500	198000	198000	198000	198000	2
556	20241014	092400	11488500	196800	196800	196800	196800	0
557	20241014	092300	11488500	196800	197400	197400	196800	5
558	20241014	092200	10503200	198200	198200	198200	198200	0
559	20241014	092100	10503200	198200	198200	198200	198200	0
560	20241014	092000	10503200	198200	198200	198200	198200	0
561	20241014	091900	10503200	198200	198200	198200	198200	0
562	20241014	091800	10503200	198200	198200	198200	198200	0
563	20241014	091700	10503200	198200	198200	198200	198200	0
564	20241014	091600	10503200	198200	198200	198200	198200	0
565	20241014	091500	10503200	198200	198200	198200	198200	31
566	20241014	091400	4359000	198700	198700	198700	198700	0
567	20241014	091300	4359000	198700	198700	198700	198700	0
568	20241014	091200	4359000	198700	198700	198700	198700	0
569	20241014	091100	4359000	198700	198700	198700	198700	0
570	20241014	091000	4359000	198700	198700	198700	198700	1
571	20241014	090900	4160300	197100	197100	197100	197100	0
572	20241014	090800	4160300	197100	197100	197100	197100	0
573	20241014	090700	4160300	197100	197100	197100	197100	0
574	20241014	090600	4160300	197100	197100	197100	197100	0
575	20241014	090500	4160300	197100	198200	198200	197100	10
576	20241014	090400	2186800	198800	198800	198800	198800	0
577	20241014	090300	2186800	198800	198800	198800	198800	0
578	20241014	090200	2186800	198800	198800	198800	198800	0
579	20241014	090100	2186800	198800	198800	198800	198800	0
580	20241014	090000	2186800	198800	198800	198800	198800	11