KissMeData/008870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185200	234878000	58600	58600	58600	58600	64
3	20241002	185100	234878000	58600	58600	58600	58600	0
4	20241002	185000	234878000	58600	58600	58600	58600	0
5	20241002	184900	234878000	58600	58600	58600	58600	0
6	20241002	184800	234878000	58600	58600	58600	58600	0
7	20241002	184700	234878000	58600	58600	58600	58600	0
8	20241002	184600	234878000	58600	58600	58600	58600	0
9	20241002	184500	234878000	58600	58600	58600	58600	0
10	20241002	184400	234878000	58600	58600	58600	58600	0
11	20241002	184300	234878000	58600	58600	58600	58600	0
12	20241002	184200	234878000	58600	58600	58600	58600	0
13	20241002	184100	234878000	58600	58600	58600	58600	0
14	20241002	184000	234878000	58600	58600	58600	58600	0
15	20241002	183900	234878000	58600	58600	58600	58600	0
16	20241002	183800	234878000	58600	58600	58600	58600	0
17	20241002	183700	234878000	58600	58600	58600	58600	0
18	20241002	183600	234878000	58600	58600	58600	58600	0
19	20241002	183500	234878000	58600	58600	58600	58600	0
20	20241002	183400	234878000	58600	58600	58600	58600	0
21	20241002	183300	234878000	58600	58600	58600	58600	0
22	20241002	183200	234878000	58600	58600	58600	58600	0
23	20241002	183100	234878000	58600	58600	58600	58600	0
24	20241002	183000	234878000	58600	58600	58600	58600	0
25	20241002	182900	234878000	58600	58600	58600	58600	0
26	20241002	182800	234878000	58600	58600	58600	58600	0
27	20241002	182700	234878000	58600	58600	58600	58600	0
28	20241002	182600	234878000	58600	58600	58600	58600	0
29	20241002	182500	234878000	58600	58600	58600	58600	0
30	20241002	182400	234878000	58600	58600	58600	58600	0
31	20241002	182300	234878000	58600	58600	58600	58600	0
32	20241002	182200	234878000	58600	58600	58600	58600	64
33	20241002	182100	234878000	58600	58600	58600	58600	0
34	20241002	182000	234878000	58600	58600	58600	58600	0
35	20241002	181900	234878000	58600	58600	58600	58600	0
36	20241002	181800	234878000	58600	58600	58600	58600	0
37	20241002	181700	234878000	58600	58600	58600	58600	0
38	20241002	181600	234878000	58600	58600	58600	58600	0
39	20241002	181500	234878000	58600	58600	58600	58600	0
40	20241002	181400	234878000	58600	58600	58600	58600	0
41	20241002	181300	234878000	58600	58600	58600	58600	0
42	20241002	181200	234878000	58600	58600	58600	58600	0
43	20241002	181100	234878000	58600	58600	58600	58600	0
44	20241002	181000	234878000	58600	58600	58600	58600	0
45	20241002	180900	234878000	58600	58600	58600	58600	0
46	20241002	180800	234878000	58600	58600	58600	58600	0
47	20241002	180700	234878000	58600	58600	58600	58600	0
48	20241002	180600	234878000	58600	58600	58600	58600	0
49	20241002	180500	234878000	58600	58600	58600	58600	0
50	20241002	180400	234878000	58600	58600	58600	58600	0
51	20241002	180300	234878000	58600	58600	58600	58600	0
52	20241002	180200	234878000	58600	58600	58600	58600	0
53	20241002	180100	234878000	58600	58600	58600	58600	0
54	20241002	180000	234878000	58600	58600	58600	58600	0
55	20241002	175900	234878000	58600	58600	58600	58600	0
56	20241002	175800	234878000	58600	58600	58600	58600	0
57	20241002	175700	234878000	58600	58600	58600	58600	0
58	20241002	175600	234878000	58600	58600	58600	58600	0
59	20241002	175500	234878000	58600	58600	58600	58600	0
60	20241002	175400	234878000	58600	58600	58600	58600	0
61	20241002	175300	234878000	58600	58600	58600	58600	0
62	20241002	175200	234878000	58600	58600	58600	58600	64
63	20241002	175100	234878000	58600	58600	58600	58600	0
64	20241002	175000	234878000	58600	58600	58600	58600	0
65	20241002	174900	234878000	58600	58600	58600	58600	0
66	20241002	174800	234878000	58600	58600	58600	58600	0
67	20241002	174700	234878000	58600	58600	58600	58600	0
68	20241002	174600	234878000	58600	58600	58600	58600	0
69	20241002	174500	234878000	58600	58600	58600	58600	0
70	20241002	174400	234878000	58600	58600	58600	58600	0
71	20241002	174300	234878000	58600	58600	58600	58600	0
72	20241002	174200	234878000	58600	58600	58600	58600	0
73	20241002	174100	234878000	58600	58600	58600	58600	0
74	20241002	174000	234878000	58600	58600	58600	58600	0
75	20241002	173900	234878000	58600	58600	58600	58600	0
76	20241002	173800	234878000	58600	58600	58600	58600	0
77	20241002	173700	234878000	58600	58600	58600	58600	0
78	20241002	173600	234878000	58600	58600	58600	58600	0
79	20241002	173500	234878000	58600	58600	58600	58600	0
80	20241002	173400	234878000	58600	58600	58600	58600	0
81	20241002	173300	234878000	58600	58600	58600	58600	0
82	20241002	173200	234878000	58600	58600	58600	58600	0
83	20241002	173100	234878000	58600	58600	58600	58600	0
84	20241002	173000	234878000	58600	58600	58600	58600	0
85	20241002	172900	234878000	58600	58600	58600	58600	0
86	20241002	172800	234878000	58600	58600	58600	58600	0
87	20241002	172700	234878000	58600	58600	58600	58600	0
88	20241002	172600	234878000	58600	58600	58600	58600	0
89	20241002	172500	234878000	58600	58600	58600	58600	0
90	20241002	172400	234878000	58600	58600	58600	58600	0
91	20241002	172300	234878000	58600	58600	58600	58600	0
92	20241002	172200	234878000	58600	58600	58600	58600	64
93	20241002	172100	234878000	58600	58600	58600	58600	0
94	20241002	172000	234878000	58600	58600	58600	58600	0
95	20241002	171900	234878000	58600	58600	58600	58600	0
96	20241002	171800	234878000	58600	58600	58600	58600	0
97	20241002	171700	234878000	58600	58600	58600	58600	0
98	20241002	171600	234878000	58600	58600	58600	58600	0
99	20241002	171500	234878000	58600	58600	58600	58600	0
100	20241002	171400	234878000	58600	58600	58600	58600	0
101	20241002	171300	234878000	58600	58600	58600	58600	0
102	20241002	171200	234878000	58600	58600	58600	58600	0
103	20241002	171100	234878000	58600	58600	58600	58600	0
104	20241002	171000	234878000	58600	58600	58600	58600	0
105	20241002	170900	234878000	58600	58600	58600	58600	0
106	20241002	170800	234878000	58600	58600	58600	58600	0
107	20241002	170700	234878000	58600	58600	58600	58600	0
108	20241002	170600	234878000	58600	58600	58600	58600	0
109	20241002	170500	234878000	58600	58600	58600	58600	0
110	20241002	170400	234878000	58600	58600	58600	58600	0
111	20241002	170300	234878000	58600	58600	58600	58600	0
112	20241002	170200	234878000	58600	58600	58600	58600	0
113	20241002	170100	234878000	58600	58600	58600	58600	0
114	20241002	170000	234878000	58600	58600	58600	58600	0
115	20241002	165900	234878000	58600	58600	58600	58600	0
116	20241002	165800	234878000	58600	58600	58600	58600	0
117	20241002	165700	234878000	58600	58600	58600	58600	0
118	20241002	165600	234878000	58600	58600	58600	58600	0
119	20241002	165500	234878000	58600	58600	58600	58600	0
120	20241002	165400	234878000	58600	58600	58600	58600	0
121	20241002	165300	234878000	58600	58600	58600	58600	0
122	20241002	165200	234878000	58600	58600	58600	58600	64
123	20241002	165100	234878000	58600	58600	58600	58600	0
124	20241002	165000	234878000	58600	58600	58600	58600	0
125	20241002	164900	234878000	58600	58600	58600	58600	0
126	20241002	164800	234878000	58600	58600	58600	58600	0
127	20241002	164700	234878000	58600	58600	58600	58600	0
128	20241002	164600	234878000	58600	58600	58600	58600	0
129	20241002	164500	234878000	58600	58600	58600	58600	0
130	20241002	164400	234878000	58600	58600	58600	58600	0
131	20241002	164300	234878000	58600	58600	58600	58600	0
132	20241002	164200	234878000	58600	58600	58600	58600	0
133	20241002	164100	234878000	58600	58600	58600	58600	0
134	20241002	164000	234878000	58600	58600	58600	58600	0
135	20241002	163900	234878000	58600	58600	58600	58600	0
136	20241002	163800	234878000	58600	58600	58600	58600	0
137	20241002	163700	234878000	58600	58600	58600	58600	0
138	20241002	163600	234878000	58600	58600	58600	58600	0
139	20241002	163500	234878000	58600	58600	58600	58600	0
140	20241002	163400	234878000	58600	58600	58600	58600	0
141	20241002	163300	234878000	58600	58600	58600	58600	0
142	20241002	163200	234878000	58600	58600	58600	58600	0
143	20241002	163100	234878000	58600	58600	58600	58600	0
144	20241002	163000	234878000	58600	58600	58600	58600	0
145	20241002	162900	234878000	58600	58600	58600	58600	0
146	20241002	162800	234878000	58600	58600	58600	58600	0
147	20241002	162700	234878000	58600	58600	58600	58600	0
148	20241002	162600	234878000	58600	58600	58600	58600	0
149	20241002	162500	234878000	58600	58600	58600	58600	0
150	20241002	162400	234878000	58600	58600	58600	58600	0
151	20241002	162300	234878000	58600	58600	58600	58600	0
152	20241002	162200	234878000	58600	58600	58600	58600	64
153	20241002	162100	234878000	58600	58600	58600	58600	0
154	20241002	162000	234878000	58600	58600	58600	58600	0
155	20241002	161900	234878000	58600	58600	58600	58600	0
156	20241002	161800	234878000	58600	58600	58600	58600	0
157	20241002	161700	234878000	58600	58600	58600	58600	0
158	20241002	161600	234878000	58600	58600	58600	58600	0
159	20241002	161500	234878000	58600	58600	58600	58600	0
160	20241002	161400	234878000	58600	58600	58600	58600	0
161	20241002	161300	234878000	58600	58600	58600	58600	0
162	20241002	161200	234878000	58600	58600	58600	58600	0
163	20241002	161100	234878000	58600	58600	58600	58600	0
164	20241002	161000	234878000	58600	58600	58600	58600	0
165	20241002	160900	234878000	58600	58600	58600	58600	0
166	20241002	160800	234878000	58600	58600	58600	58600	0
167	20241002	160700	234878000	58600	58600	58600	58600	0
168	20241002	160600	234878000	58600	58600	58600	58600	0
169	20241002	160500	234878000	58600	58600	58600	58600	0
170	20241002	160400	234878000	58600	58600	58600	58600	0
171	20241002	160300	234878000	58600	58600	58600	58600	0
172	20241002	160200	234878000	58600	58600	58600	58600	0
173	20241002	160100	234878000	58600	58600	58600	58600	0
174	20241002	160000	234878000	58600	58600	58600	58600	0
175	20241002	155900	234878000	58600	58600	58600	58600	0
176	20241002	155800	234878000	58600	58600	58600	58600	0
177	20241002	155700	234878000	58600	58600	58600	58600	0
178	20241002	155600	234878000	58600	58600	58600	58600	0
179	20241002	155500	234878000	58600	58600	58600	58600	0
180	20241002	155400	234878000	58600	58600	58600	58600	0
181	20241002	155300	234878000	58600	58600	58600	58600	0
182	20241002	155200	234878000	58600	58600	58600	58600	64
183	20241002	155100	234878000	58600	58600	58600	58600	0
184	20241002	155000	234878000	58600	58600	58600	58600	0
185	20241002	154900	234878000	58600	58600	58600	58600	0
186	20241002	154800	234878000	58600	58600	58600	58600	0
187	20241002	154700	234878000	58600	58600	58600	58600	0
188	20241002	154600	234878000	58600	58600	58600	58600	0
189	20241002	154500	234878000	58600	58600	58600	58600	0
190	20241002	154400	234878000	58600	58600	58600	58600	0
191	20241002	154300	234878000	58600	58600	58600	58600	0
192	20241002	154200	234878000	58600	58600	58600	58600	0
193	20241002	154100	234878000	58600	58600	58600	58600	0
194	20241002	154000	234878000	58600	58600	58600	58600	0
195	20241002	153900	234878000	58600	58600	58600	58600	0
196	20241002	153800	234878000	58600	58600	58600	58600	0
197	20241002	153700	234878000	58600	58600	58600	58600	0
198	20241002	153600	234878000	58600	58600	58600	58600	0
199	20241002	153500	234878000	58600	58600	58600	58600	0
200	20241002	153400	234878000	58600	58600	58600	58600	0
201	20241002	153300	234878000	58600	58600	58600	58600	0
202	20241002	153200	234878000	58600	58600	58600	58600	0
203	20241002	153100	234878000	58600	58600	58600	58600	0
204	20241002	153000	234878000	58600	58600	58600	58600	64
205	20241002	152900	231127600	58700	58700	58700	58700	0
206	20241002	152800	231127600	58700	58700	58700	58700	0
207	20241002	152700	231127600	58700	58700	58700	58700	0
208	20241002	152600	231127600	58700	58700	58700	58700	0
209	20241002	152500	231127600	58700	58700	58700	58700	0
210	20241002	152400	231127600	58700	58700	58700	58700	0
211	20241002	152300	231127600	58700	58700	58700	58700	0
212	20241002	152200	231127600	58700	58700	58700	58700	0
213	20241002	152100	231127600	58700	58700	58700	58700	0
214	20241002	152000	231127600	58700	58700	58700	58700	0
215	20241002	151900	231127600	58700	58700	58700	58700	3
216	20241002	151800	230951500	59000	59000	59000	59000	0
217	20241002	151700	230951500	59000	59000	59000	59000	0
218	20241002	151600	230951500	59000	59000	59000	59000	0
219	20241002	151500	230951500	59000	59000	59000	59000	20
220	20241002	151400	229771500	58800	58800	58800	58800	0
221	20241002	151300	229771500	58800	58800	58800	58800	1
222	20241002	151200	229712700	58700	58700	58700	58700	11
223	20241002	151100	229067000	58700	58700	58700	58700	5
224	20241002	151000	228773500	58700	58800	58800	58700	74
225	20241002	150900	224422800	58900	58900	58900	58900	1
226	20241002	150800	224363900	58900	58800	58900	58800	2
227	20241002	150700	224246200	58900	58800	58900	58800	11
228	20241002	150600	223598400	58800	58800	58800	58800	11
229	20241002	150500	222951600	58800	58800	58800	58800	0
230	20241002	150400	222951600	58800	58800	58800	58800	76
231	20241002	150300	218482800	58800	58900	58900	58800	24
232	20241002	150200	217069300	58900	58900	58900	58900	0
233	20241002	150100	217069300	58900	58900	58900	58900	0
234	20241002	150000	217069300	58900	58900	58900	58900	0
235	20241002	145900	217069300	58900	58900	58900	58900	0
236	20241002	145800	217069300	58900	58900	58900	58900	0
237	20241002	145700	217069300	58900	58900	58900	58900	0
238	20241002	145600	217069300	58900	58900	58900	58900	0
239	20241002	145500	217069300	58900	58900	58900	58900	0
240	20241002	145400	217069300	58900	58900	58900	58900	0
241	20241002	145300	217069300	58900	59000	59000	58900	43
242	20241002	145200	214533700	59100	59100	59100	59100	0
243	20241002	145100	214533700	59100	59100	59100	59100	0
244	20241002	145000	214533700	59100	59100	59100	59100	0
245	20241002	144900	214533700	59100	59100	59100	59100	11
246	20241002	144800	213883600	59000	59000	59000	59000	0
247	20241002	144700	213883600	59000	59000	59000	59000	11
248	20241002	144600	213234600	59000	59000	59000	59000	0
249	20241002	144500	213234600	59000	59000	59000	59000	2
250	20241002	144400	213116600	59000	59000	59000	59000	0
251	20241002	144300	213116600	59000	59000	59000	59000	0
252	20241002	144200	213116600	59000	59000	59000	59000	0
253	20241002	144100	213116600	59000	59000	59000	59000	0
254	20241002	144000	213116600	59000	59000	59000	59000	0
255	20241002	143900	213116600	59000	59100	59100	59000	60
256	20241002	143800	209576500	59100	59100	59100	59100	0
257	20241002	143700	209576500	59100	59100	59100	59100	0
258	20241002	143600	209576500	59100	59100	59100	59100	0
259	20241002	143500	209576500	59100	59100	59100	59100	0
260	20241002	143400	209576500	59100	59100	59100	59100	1
261	20241002	143300	209517400	59100	59100	59100	59100	0
262	20241002	143200	209517400	59100	59100	59100	59100	28
263	20241002	143100	207862600	59300	59300	59300	59300	0
264	20241002	143000	207862600	59300	59300	59300	59300	0
265	20241002	142900	207862600	59300	59300	59300	59300	1
266	20241002	142800	207803300	59300	59300	59300	59300	0
267	20241002	142700	207803300	59300	59300	59300	59300	0
268	20241002	142600	207803300	59300	59300	59300	59300	1
269	20241002	142500	207744000	59100	59100	59100	59100	0
270	20241002	142400	207744000	59100	59100	59100	59100	0
271	20241002	142300	207744000	59100	59100	59100	59100	0
272	20241002	142200	207744000	59100	59100	59100	59100	0
273	20241002	142100	207744000	59100	59100	59100	59100	0
274	20241002	142000	207744000	59100	59100	59100	59100	0
275	20241002	141900	207744000	59100	59100	59100	59100	0
276	20241002	141800	207744000	59100	59100	59100	59100	0
277	20241002	141700	207744000	59100	59100	59100	59100	0
278	20241002	141600	207744000	59100	59100	59100	59100	0
279	20241002	141500	207744000	59100	59100	59100	59100	0
280	20241002	141400	207744000	59100	59100	59100	59100	0
281	20241002	141300	207744000	59100	59100	59100	59100	0
282	20241002	141200	207744000	59100	59100	59100	59100	0
283	20241002	141100	207744000	59100	59100	59100	59100	0
284	20241002	141000	207744000	59100	59100	59100	59100	0
285	20241002	140900	207744000	59100	59100	59100	59100	0
286	20241002	140800	207744000	59100	59100	59100	59100	0
287	20241002	140700	207744000	59100	59100	59100	59100	0
288	20241002	140600	207744000	59100	59100	59100	59100	0
289	20241002	140500	207744000	59100	59100	59100	59100	0
290	20241002	140400	207744000	59100	59100	59100	59100	0
291	20241002	140300	207744000	59100	59100	59100	59100	0
292	20241002	140200	207744000	59100	59100	59100	59100	0
293	20241002	140100	207744000	59100	59100	59100	59100	0
294	20241002	140000	207744000	59100	59100	59100	59100	0
295	20241002	135900	207744000	59100	59100	59100	59100	0
296	20241002	135800	207744000	59100	59100	59100	59100	0
297	20241002	135700	207744000	59100	59100	59100	59100	0
298	20241002	135600	207744000	59100	59100	59100	59100	6
299	20241002	135500	207389400	59100	59100	59100	59100	15
300	20241002	135400	206502900	59100	59100	59100	59100	0
301	20241002	135300	206502900	59100	59100	59100	59100	0
302	20241002	135200	206502900	59100	59100	59100	59100	0
303	20241002	135100	206502900	59100	59100	59100	59100	0
304	20241002	135000	206502900	59100	59100	59100	59100	0
305	20241002	134900	206502900	59100	59100	59100	59100	0
306	20241002	134800	206502900	59100	59100	59100	59100	0
307	20241002	134700	206502900	59100	59100	59100	59100	0
308	20241002	134600	206502900	59100	59100	59100	59100	0
309	20241002	134500	206502900	59100	59100	59100	59100	0
310	20241002	134400	206502900	59100	59100	59100	59100	0
311	20241002	134300	206502900	59100	59100	59100	59100	0
312	20241002	134200	206502900	59100	59100	59100	59100	0
313	20241002	134100	206502900	59100	59100	59100	59100	1
314	20241002	134000	206443800	59100	59100	59100	59100	0
315	20241002	133900	206443800	59100	59100	59100	59100	0
316	20241002	133800	206443800	59100	59100	59100	59100	0
317	20241002	133700	206443800	59100	59100	59100	59100	0
318	20241002	133600	206443800	59100	59100	59100	59100	17
319	20241002	133500	205439100	59100	59100	59100	59100	0
320	20241002	133400	205439100	59100	59100	59100	59100	0
321	20241002	133300	205439100	59100	59100	59100	59100	0
322	20241002	133200	205439100	59100	59100	59100	59100	0
323	20241002	133100	205439100	59100	59100	59100	59100	0
324	20241002	133000	205439100	59100	59100	59100	59100	0
325	20241002	132900	205439100	59100	59100	59100	59100	0
326	20241002	132800	205439100	59100	59100	59100	59100	0
327	20241002	132700	205439100	59100	59100	59100	59100	0
328	20241002	132600	205439100	59100	59100	59100	59100	0
329	20241002	132500	205439100	59100	59100	59100	59100	0
330	20241002	132400	205439100	59100	59100	59100	59100	0
331	20241002	132300	205439100	59100	59100	59100	59100	0
332	20241002	132200	205439100	59100	59100	59100	59100	0
333	20241002	132100	205439100	59100	59100	59100	59100	0
334	20241002	132000	205439100	59100	59100	59100	59100	0
335	20241002	131900	205439100	59100	59100	59100	59100	0
336	20241002	131800	205439100	59100	59100	59100	59100	0
337	20241002	131700	205439100	59100	59100	59100	59100	0
338	20241002	131600	205439100	59100	59100	59100	59100	0
339	20241002	131500	205439100	59100	59100	59100	59100	0
340	20241002	131400	205439100	59100	59100	59100	59100	19
341	20241002	131300	204316200	59100	59100	59100	59100	8
342	20241002	131200	203843400	59100	59100	59100	59100	0
343	20241002	131100	203843400	59100	59100	59100	59100	0
344	20241002	131000	203843400	59100	59100	59100	59100	0
345	20241002	130900	203843400	59100	59100	59100	59100	0
346	20241002	130800	203843400	59100	59100	59100	59100	0
347	20241002	130700	203843400	59100	59100	59100	59100	0
348	20241002	130600	203843400	59100	59100	59100	59100	0
349	20241002	130500	203843400	59100	59100	59100	59100	0
350	20241002	130400	203843400	59100	59100	59100	59100	0
351	20241002	130300	203843400	59100	59100	59100	59100	0
352	20241002	130200	203843400	59100	59100	59100	59100	0
353	20241002	130100	203843400	59100	59100	59100	59100	0
354	20241002	130000	203843400	59100	59100	59100	59100	0
355	20241002	125900	203843400	59100	59100	59100	59100	0
356	20241002	125800	203843400	59100	59100	59100	59100	0
357	20241002	125700	203843400	59100	59100	59100	59100	0
358	20241002	125600	203843400	59100	59100	59100	59100	0
359	20241002	125500	203843400	59100	59100	59100	59100	0
360	20241002	125400	203843400	59100	59100	59100	59100	0
361	20241002	125300	203843400	59100	59100	59100	59100	0
362	20241002	125200	203843400	59100	59100	59100	59100	0
363	20241002	125100	203843400	59100	59100	59100	59100	0
364	20241002	125000	203843400	59100	59100	59100	59100	0
365	20241002	124900	203843400	59100	59100	59100	59100	0
366	20241002	124800	203843400	59100	59100	59100	59100	1
367	20241002	124700	203784300	59000	59000	59000	59000	0
368	20241002	124600	203784300	59000	59000	59000	59000	0
369	20241002	124500	203784300	59000	59000	59000	59000	0
370	20241002	124400	203784300	59000	59000	59000	59000	0
371	20241002	124300	203784300	59000	59000	59000	59000	0
372	20241002	124200	203784300	59000	59000	59000	59000	0
373	20241002	124100	203784300	59000	59000	59000	59000	0
374	20241002	124000	203784300	59000	59000	59000	59000	0
375	20241002	123900	203784300	59000	59000	59000	59000	0
376	20241002	123800	203784300	59000	59000	59000	59000	0
377	20241002	123700	203784300	59000	59000	59000	59000	0
378	20241002	123600	203784300	59000	59000	59000	59000	0
379	20241002	123500	203784300	59000	59000	59000	59000	0
380	20241002	123400	203784300	59000	59000	59000	59000	0
381	20241002	123300	203784300	59000	59000	59000	59000	0
382	20241002	123200	203784300	59000	59100	59100	59000	16
383	20241002	123100	202840000	59100	59100	59100	59100	0
384	20241002	123000	202840000	59100	59100	59100	59100	0
385	20241002	122900	202840000	59100	59100	59100	59100	0
386	20241002	122800	202840000	59100	59100	59100	59100	0
387	20241002	122700	202840000	59100	59100	59100	59100	0
388	20241002	122600	202840000	59100	59100	59100	59100	0
389	20241002	122500	202840000	59100	59100	59100	59100	0
390	20241002	122400	202840000	59100	59100	59100	59100	0
391	20241002	122300	202840000	59100	59100	59100	59100	0
392	20241002	122200	202840000	59100	59100	59100	59100	0
393	20241002	122100	202840000	59100	59100	59100	59100	4
394	20241002	122000	202603600	59100	59100	59100	59100	0
395	20241002	121900	202603600	59100	59100	59100	59100	0
396	20241002	121800	202603600	59100	59100	59100	59100	0
397	20241002	121700	202603600	59100	59100	59100	59100	0
398	20241002	121600	202603600	59100	59100	59100	59100	0
399	20241002	121500	202603600	59100	59100	59100	59100	0
400	20241002	121400	202603600	59100	59100	59100	59100	0
401	20241002	121300	202603600	59100	59100	59100	59100	0
402	20241002	121200	202603600	59100	59100	59100	59100	0
403	20241002	121100	202603600	59100	59100	59100	59100	0
404	20241002	121000	202603600	59100	59100	59100	59100	1
405	20241002	120900	202544500	59100	59100	59100	59100	0
406	20241002	120800	202544500	59100	59100	59100	59100	10
407	20241002	120700	201953500	59100	59100	59100	59100	0
408	20241002	120600	201953500	59100	59100	59100	59100	0
409	20241002	120500	201953500	59100	59100	59100	59100	0
410	20241002	120400	201953500	59100	59100	59100	59100	0
411	20241002	120300	201953500	59100	59100	59100	59100	20
412	20241002	120200	200771500	59000	59000	59000	59000	0
413	20241002	120100	200771500	59000	59100	59100	59000	28
414	20241002	120000	199118800	59100	59100	59100	59100	0
415	20241002	115900	199118800	59100	59100	59100	59100	1
416	20241002	115800	199059700	59100	59100	59100	59100	0
417	20241002	115700	199059700	59100	59100	59100	59100	40
418	20241002	115600	196695700	59100	59200	59200	59100	45
419	20241002	115500	194033200	59100	59100	59100	59100	0
420	20241002	115400	194033200	59100	59100	59100	59100	0
421	20241002	115300	194033200	59100	59100	59100	59100	0
422	20241002	115200	194033200	59100	59100	59100	59100	0
423	20241002	115100	194033200	59100	59100	59100	59100	0
424	20241002	115000	194033200	59100	59100	59100	59100	0
425	20241002	114900	194033200	59100	59100	59100	59100	0
426	20241002	114800	194033200	59100	59100	59100	59100	36
427	20241002	114700	191905600	59100	59100	59100	59100	0
428	20241002	114600	191905600	59100	59100	59100	59100	0
429	20241002	114500	191905600	59100	59100	59100	59100	11
430	20241002	114400	191255500	59100	59100	59100	59100	0
431	20241002	114300	191255500	59100	59100	59100	59100	2
432	20241002	114200	191137300	59400	59400	59400	59400	0
433	20241002	114100	191137300	59400	59400	59400	59400	0
434	20241002	114000	191137300	59400	59400	59400	59400	0
435	20241002	113900	191137300	59400	59400	59400	59400	0
436	20241002	113800	191137300	59400	59400	59400	59400	0
437	20241002	113700	191137300	59400	59400	59400	59400	0
438	20241002	113600	191137300	59400	59400	59400	59400	0
439	20241002	113500	191137300	59400	59400	59400	59400	0
440	20241002	113400	191137300	59400	59400	59400	59400	0
441	20241002	113300	191137300	59400	59400	59400	59400	2
442	20241002	113200	191018500	59300	59300	59300	59300	0
443	20241002	113100	191018500	59300	59300	59300	59300	1
444	20241002	113000	190959200	59400	59400	59400	59400	0
445	20241002	112900	190959200	59400	59400	59400	59400	0
446	20241002	112800	190959200	59400	59300	59400	59300	16
447	20241002	112700	190009900	59200	59200	59200	59200	0
448	20241002	112600	190009900	59200	59200	59200	59200	11
449	20241002	112500	189358700	59200	59200	59200	59200	0
450	20241002	112400	189358700	59200	59200	59200	59200	7
451	20241002	112300	188944300	59200	59200	59200	59200	1
452	20241002	112200	188885100	59200	59200	59200	59200	1
453	20241002	112100	188825900	59200	59200	59200	59200	1
454	20241002	112000	188766700	59200	59200	59200	59200	1
455	20241002	111900	188707500	59200	59200	59200	59200	0
456	20241002	111800	188707500	59200	59200	59200	59200	0
457	20241002	111700	188707500	59200	59200	59200	59200	0
458	20241002	111600	188707500	59200	59200	59200	59200	0
459	20241002	111500	188707500	59200	59200	59200	59200	22
460	20241002	111400	187405100	59200	59200	59200	59200	0
461	20241002	111300	187405100	59200	59200	59200	59200	22
462	20241002	111200	186102700	59100	59100	59100	59100	0
463	20241002	111100	186102700	59100	59100	59100	59100	0
464	20241002	111000	186102700	59100	59100	59100	59100	0
465	20241002	110900	186102700	59100	59100	59100	59100	0
466	20241002	110800	186102700	59100	59100	59100	59100	7
467	20241002	110700	185689000	59100	59100	59100	59100	0
468	20241002	110600	185689000	59100	59100	59100	59100	0
469	20241002	110500	185689000	59100	59100	59100	59100	103
470	20241002	110400	179601700	59100	59100	59100	59100	0
471	20241002	110300	179601700	59100	59100	59100	59100	2
472	20241002	110200	179483500	59100	59100	59100	59100	13
473	20241002	110100	178715200	59100	59100	59100	59100	13
474	20241002	110000	177946900	59100	59100	59100	59100	18
475	20241002	105900	176883100	59100	59100	59100	59100	2
476	20241002	105800	176764900	59100	59100	59100	59100	0
477	20241002	105700	176764900	59100	59100	59100	59100	0
478	20241002	105600	176764900	59100	59100	59100	59100	0
479	20241002	105500	176764900	59100	59100	59100	59100	10
480	20241002	105400	176173900	59100	59100	59100	59100	6
481	20241002	105300	175819300	59100	59100	59100	59100	14
482	20241002	105200	174991900	59100	59100	59100	59100	0
483	20241002	105100	174991900	59100	59100	59100	59100	13
484	20241002	105000	174223600	59100	59100	59100	59100	0
485	20241002	104900	174223600	59100	59100	59100	59100	0
486	20241002	104800	174223600	59100	59100	59100	59100	0
487	20241002	104700	174223600	59100	59100	59100	59100	0
488	20241002	104600	174223600	59100	59100	59100	59100	0
489	20241002	104500	174223600	59100	59100	59100	59100	0
490	20241002	104400	174223600	59100	59100	59100	59100	0
491	20241002	104300	174223600	59100	59100	59100	59100	3
492	20241002	104200	174046300	59100	59100	59100	59100	0
493	20241002	104100	174046300	59100	59100	59100	59100	0
494	20241002	104000	174046300	59100	59100	59100	59100	0
495	20241002	103900	174046300	59100	59100	59100	59100	3
496	20241002	103800	173869000	59100	59100	59100	59100	0
497	20241002	103700	173869000	59100	59100	59100	59100	0
498	20241002	103600	173869000	59100	59100	59100	59100	0
499	20241002	103500	173869000	59100	59100	59100	59100	0
500	20241002	103400	173869000	59100	59100	59100	59100	4
501	20241002	103300	173632600	59100	59100	59100	59100	0
502	20241002	103200	173632600	59100	59100	59100	59100	0
503	20241002	103100	173632600	59100	59100	59100	59100	8
504	20241002	103000	173159800	59100	59100	59100	59100	4
505	20241002	102900	172923400	59000	59100	59100	59000	2
506	20241002	102800	172805300	59100	59100	59100	59100	0
507	20241002	102700	172805300	59100	59100	59100	59100	0
508	20241002	102600	172805300	59100	59100	59100	59100	1
509	20241002	102500	172746200	59100	59100	59100	59100	0
510	20241002	102400	172746200	59100	59100	59100	59100	0
511	20241002	102300	172746200	59100	59100	59100	59100	0
512	20241002	102200	172746200	59100	59100	59100	59100	4
513	20241002	102100	172509800	59100	59100	59100	59100	4
514	20241002	102000	172273400	59000	59000	59000	59000	2
515	20241002	101900	172155400	58900	58900	58900	58900	1
516	20241002	101800	172096500	59000	59000	59000	59000	0
517	20241002	101700	172096500	59000	59000	59000	59000	0
518	20241002	101600	172096500	59000	59000	59000	59000	0
519	20241002	101500	172096500	59000	59000	59000	59000	3
520	20241002	101400	171919500	59000	59000	59000	59000	16
521	20241002	101300	170975500	59000	59000	59000	59000	0
522	20241002	101200	170975500	59000	59000	59000	59000	2
523	20241002	101100	170857500	59000	59000	59000	59000	1
524	20241002	101000	170798500	58900	58900	58900	58900	0
525	20241002	100900	170798500	58900	58900	58900	58900	0
526	20241002	100800	170798500	58900	58900	58900	58900	0
527	20241002	100700	170798500	58900	58900	58900	58900	0
528	20241002	100600	170798500	58900	58900	58900	58900	0
529	20241002	100500	170798500	58900	58900	58900	58900	3
530	20241002	100400	170621800	59000	59000	59000	59000	18
531	20241002	100300	169559800	58900	58900	58900	58900	11
532	20241002	100200	168911900	58800	58800	58800	58800	12
533	20241002	100100	168206300	58800	58800	58800	58800	10
534	20241002	100000	167618300	58800	58800	58800	58800	12
535	20241002	095900	166912700	58600	58600	58600	58600	80
536	20241002	095800	162224700	58500	58600	58600	58500	81
537	20241002	095700	157485500	58600	58800	58800	58600	22
538	20241002	095600	156192100	58900	58900	58900	58900	0
539	20241002	095500	156192100	58900	58900	58900	58900	0
540	20241002	095400	156192100	58900	58900	58900	58900	0
541	20241002	095300	156192100	58900	58900	58900	58900	0
542	20241002	095200	156192100	58900	58900	58900	58900	0
543	20241002	095100	156192100	58900	58900	58900	58900	26
544	20241002	095000	154660700	59000	59000	59000	59000	0
545	20241002	094900	154660700	59000	59000	59000	59000	5
546	20241002	094800	154365700	59000	58800	59000	58400	1978
547	20241002	094700	38720500	58800	58800	58800	58800	0
548	20241002	094600	38720500	58800	58800	58800	58800	20
549	20241002	094500	37544500	58800	58800	58800	58800	26
550	20241002	094400	36015700	58800	58800	58800	58800	24
551	20241002	094300	34604500	58900	58900	58900	58900	0
552	20241002	094200	34604500	58900	58900	58900	58900	0
553	20241002	094100	34604500	58900	58900	58900	58900	0
554	20241002	094000	34604500	58900	58900	58900	58900	2
555	20241002	093900	34486700	58900	58900	58900	58900	0
556	20241002	093800	34486700	58900	58900	58900	58900	2
557	20241002	093700	34368900	58800	58900	58900	58800	29
558	20241002	093600	32663100	59000	59000	59000	59000	0
559	20241002	093500	32663100	59000	59000	59000	59000	8
560	20241002	093400	32191100	59000	59000	59000	59000	17
561	20241002	093300	31188100	59100	59100	59100	59100	0
562	20241002	093200	31188100	59100	59100	59100	59100	0
563	20241002	093100	31188100	59100	59100	59100	59100	2
564	20241002	093000	31069900	58900	58900	58900	58900	0
565	20241002	092900	31069900	58900	58900	58900	58900	0
566	20241002	092800	31069900	58900	59000	59000	58900	31
567	20241002	092700	29241500	59000	59000	59000	59000	0
568	20241002	092600	29241500	59000	59000	59000	59000	0
569	20241002	092500	29241500	59000	59000	59000	59000	0
570	20241002	092400	29241500	59000	59000	59000	59000	0
571	20241002	092300	29241500	59000	59000	59000	59000	0
572	20241002	092200	29241500	59000	59000	59200	59000	21
573	20241002	092100	28001900	59000	59000	59000	59000	0
574	20241002	092000	28001900	59000	59100	59100	59000	7
575	20241002	091900	27588800	59400	59400	59400	59400	6
576	20241002	091800	27232400	59400	59400	59400	59400	0
577	20241002	091700	27232400	59400	59400	59400	59400	0
578	20241002	091600	27232400	59400	59400	59400	59400	0
579	20241002	091500	27232400	59400	59400	59400	59400	1
580	20241002	091400	27173000	59400	59400	59400	59400	1
581	20241002	091300	27113600	59400	59100	59400	59100	12
582	20241002	091200	26401200	59100	59100	59100	59100	0
583	20241002	091100	26401200	59100	59100	59100	59100	1
584	20241002	091000	26342100	58900	58900	58900	58900	0
585	20241002	090900	26342100	58900	59100	59100	58900	3
586	20241002	090800	26165200	59100	59100	59100	59100	8
587	20241002	090700	25692400	59000	59000	59000	59000	1
588	20241002	090600	25633400	58700	58800	59000	58700	116
589	20241002	090500	18817600	58800	58800	58800	58800	6
590	20241002	090400	18464800	58800	58800	58800	58800	0
591	20241002	090300	18464800	58800	58800	58800	58800	10
592	20241002	090200	17876800	58700	59000	59000	58700	9
593	20241002	090100	17347900	58700	59100	59100	58700	186
594	20241002	090000	6393400	59800	59100	59800	59000	108