KissMeData/002840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183800	567454200	197900	197900	197900	197900	39
3	20241002	183700	567454200	197900	197900	197900	197900	0
4	20241002	183600	567454200	197900	197900	197900	197900	0
5	20241002	183500	567454200	197900	197900	197900	197900	0
6	20241002	183400	567454200	197900	197900	197900	197900	0
7	20241002	183300	567454200	197900	197900	197900	197900	0
8	20241002	183200	567454200	197900	197900	197900	197900	0
9	20241002	183100	567454200	197900	197900	197900	197900	0
10	20241002	183000	567454200	197900	197900	197900	197900	0
11	20241002	182900	567454200	197900	197900	197900	197900	0
12	20241002	182800	567454200	197900	197900	197900	197900	0
13	20241002	182700	567454200	197900	197900	197900	197900	0
14	20241002	182600	567454200	197900	197900	197900	197900	0
15	20241002	182500	567454200	197900	197900	197900	197900	0
16	20241002	182400	567454200	197900	197900	197900	197900	0
17	20241002	182300	567454200	197900	197900	197900	197900	0
18	20241002	182200	567454200	197900	197900	197900	197900	0
19	20241002	182100	567454200	197900	197900	197900	197900	0
20	20241002	182000	567454200	197900	197900	197900	197900	0
21	20241002	181900	567454200	197900	197900	197900	197900	0
22	20241002	181800	567454200	197900	197900	197900	197900	0
23	20241002	181700	567454200	197900	197900	197900	197900	0
24	20241002	181600	567454200	197900	197900	197900	197900	0
25	20241002	181500	567454200	197900	197900	197900	197900	0
26	20241002	181400	567454200	197900	197900	197900	197900	0
27	20241002	181300	567454200	197900	197900	197900	197900	0
28	20241002	181200	567454200	197900	197900	197900	197900	0
29	20241002	181100	567454200	197900	197900	197900	197900	0
30	20241002	181000	567454200	197900	197900	197900	197900	0
31	20241002	180900	567454200	197900	197900	197900	197900	0
32	20241002	180800	567454200	197900	197900	197900	197900	39
33	20241002	180700	567454200	197900	197900	197900	197900	0
34	20241002	180600	567454200	197900	197900	197900	197900	0
35	20241002	180500	567454200	197900	197900	197900	197900	0
36	20241002	180400	567454200	197900	197900	197900	197900	0
37	20241002	180300	567454200	197900	197900	197900	197900	0
38	20241002	180200	567454200	197900	197900	197900	197900	0
39	20241002	180100	567454200	197900	197900	197900	197900	0
40	20241002	180000	567454200	197900	197900	197900	197900	0
41	20241002	175900	567454200	197900	197900	197900	197900	0
42	20241002	175800	567454200	197900	197900	197900	197900	0
43	20241002	175700	567454200	197900	197900	197900	197900	0
44	20241002	175600	567454200	197900	197900	197900	197900	0
45	20241002	175500	567454200	197900	197900	197900	197900	0
46	20241002	175400	567454200	197900	197900	197900	197900	0
47	20241002	175300	567454200	197900	197900	197900	197900	0
48	20241002	175200	567454200	197900	197900	197900	197900	0
49	20241002	175100	567454200	197900	197900	197900	197900	0
50	20241002	175000	567454200	197900	197900	197900	197900	0
51	20241002	174900	567454200	197900	197900	197900	197900	0
52	20241002	174800	567454200	197900	197900	197900	197900	0
53	20241002	174700	567454200	197900	197900	197900	197900	0
54	20241002	174600	567454200	197900	197900	197900	197900	0
55	20241002	174500	567454200	197900	197900	197900	197900	0
56	20241002	174400	567454200	197900	197900	197900	197900	0
57	20241002	174300	567454200	197900	197900	197900	197900	0
58	20241002	174200	567454200	197900	197900	197900	197900	0
59	20241002	174100	567454200	197900	197900	197900	197900	0
60	20241002	174000	567454200	197900	197900	197900	197900	0
61	20241002	173900	567454200	197900	197900	197900	197900	0
62	20241002	173800	567454200	197900	197900	197900	197900	39
63	20241002	173700	567454200	197900	197900	197900	197900	0
64	20241002	173600	567454200	197900	197900	197900	197900	0
65	20241002	173500	567454200	197900	197900	197900	197900	0
66	20241002	173400	567454200	197900	197900	197900	197900	0
67	20241002	173300	567454200	197900	197900	197900	197900	0
68	20241002	173200	567454200	197900	197900	197900	197900	0
69	20241002	173100	567454200	197900	197900	197900	197900	0
70	20241002	173000	567454200	197900	197900	197900	197900	0
71	20241002	172900	567454200	197900	197900	197900	197900	0
72	20241002	172800	567454200	197900	197900	197900	197900	0
73	20241002	172700	567454200	197900	197900	197900	197900	0
74	20241002	172600	567454200	197900	197900	197900	197900	0
75	20241002	172500	567454200	197900	197900	197900	197900	0
76	20241002	172400	567454200	197900	197900	197900	197900	0
77	20241002	172300	567454200	197900	197900	197900	197900	0
78	20241002	172200	567454200	197900	197900	197900	197900	0
79	20241002	172100	567454200	197900	197900	197900	197900	0
80	20241002	172000	567454200	197900	197900	197900	197900	0
81	20241002	171900	567454200	197900	197900	197900	197900	0
82	20241002	171800	567454200	197900	197900	197900	197900	0
83	20241002	171700	567454200	197900	197900	197900	197900	0
84	20241002	171600	567454200	197900	197900	197900	197900	0
85	20241002	171500	567454200	197900	197900	197900	197900	0
86	20241002	171400	567454200	197900	197900	197900	197900	0
87	20241002	171300	567454200	197900	197900	197900	197900	0
88	20241002	171200	567454200	197900	197900	197900	197900	0
89	20241002	171100	567454200	197900	197900	197900	197900	0
90	20241002	171000	567454200	197900	197900	197900	197900	0
91	20241002	170900	567454200	197900	197900	197900	197900	0
92	20241002	170800	567454200	197900	197900	197900	197900	39
93	20241002	170700	567454200	197900	197900	197900	197900	0
94	20241002	170600	567454200	197900	197900	197900	197900	0
95	20241002	170500	567454200	197900	197900	197900	197900	0
96	20241002	170400	567454200	197900	197900	197900	197900	0
97	20241002	170300	567454200	197900	197900	197900	197900	0
98	20241002	170200	567454200	197900	197900	197900	197900	0
99	20241002	170100	567454200	197900	197900	197900	197900	0
100	20241002	170000	567454200	197900	197900	197900	197900	0
101	20241002	165900	567454200	197900	197900	197900	197900	0
102	20241002	165800	567454200	197900	197900	197900	197900	0
103	20241002	165700	567454200	197900	197900	197900	197900	0
104	20241002	165600	567454200	197900	197900	197900	197900	0
105	20241002	165500	567454200	197900	197900	197900	197900	0
106	20241002	165400	567454200	197900	197900	197900	197900	0
107	20241002	165300	567454200	197900	197900	197900	197900	0
108	20241002	165200	567454200	197900	197900	197900	197900	0
109	20241002	165100	567454200	197900	197900	197900	197900	0
110	20241002	165000	567454200	197900	197900	197900	197900	0
111	20241002	164900	567454200	197900	197900	197900	197900	0
112	20241002	164800	567454200	197900	197900	197900	197900	0
113	20241002	164700	567454200	197900	197900	197900	197900	0
114	20241002	164600	567454200	197900	197900	197900	197900	0
115	20241002	164500	567454200	197900	197900	197900	197900	0
116	20241002	164400	567454200	197900	197900	197900	197900	0
117	20241002	164300	567454200	197900	197900	197900	197900	0
118	20241002	164200	567454200	197900	197900	197900	197900	0
119	20241002	164100	567454200	197900	197900	197900	197900	0
120	20241002	164000	567454200	197900	197900	197900	197900	0
121	20241002	163900	567454200	197900	197900	197900	197900	0
122	20241002	163800	567454200	197900	197900	197900	197900	39
123	20241002	163700	567454200	197900	197900	197900	197900	0
124	20241002	163600	567454200	197900	197900	197900	197900	0
125	20241002	163500	567454200	197900	197900	197900	197900	0
126	20241002	163400	567454200	197900	197900	197900	197900	0
127	20241002	163300	567454200	197900	197900	197900	197900	0
128	20241002	163200	567454200	197900	197900	197900	197900	0
129	20241002	163100	567454200	197900	197900	197900	197900	0
130	20241002	163000	567454200	197900	197900	197900	197900	0
131	20241002	162900	567454200	197900	197900	197900	197900	0
132	20241002	162800	567454200	197900	197900	197900	197900	0
133	20241002	162700	567454200	197900	197900	197900	197900	0
134	20241002	162600	567454200	197900	197900	197900	197900	0
135	20241002	162500	567454200	197900	197900	197900	197900	0
136	20241002	162400	567454200	197900	197900	197900	197900	0
137	20241002	162300	567454200	197900	197900	197900	197900	0
138	20241002	162200	567454200	197900	197900	197900	197900	0
139	20241002	162100	567454200	197900	197900	197900	197900	0
140	20241002	162000	567454200	197900	197900	197900	197900	0
141	20241002	161900	567454200	197900	197900	197900	197900	0
142	20241002	161800	567454200	197900	197900	197900	197900	0
143	20241002	161700	567454200	197900	197900	197900	197900	0
144	20241002	161600	567454200	197900	197900	197900	197900	0
145	20241002	161500	567454200	197900	197900	197900	197900	0
146	20241002	161400	567454200	197900	197900	197900	197900	0
147	20241002	161300	567454200	197900	197900	197900	197900	0
148	20241002	161200	567454200	197900	197900	197900	197900	0
149	20241002	161100	567454200	197900	197900	197900	197900	0
150	20241002	161000	567454200	197900	197900	197900	197900	0
151	20241002	160900	567454200	197900	197900	197900	197900	0
152	20241002	160800	567454200	197900	197900	197900	197900	39
153	20241002	160700	567454200	197900	197900	197900	197900	0
154	20241002	160600	567454200	197900	197900	197900	197900	0
155	20241002	160500	567454200	197900	197900	197900	197900	0
156	20241002	160400	567454200	197900	197900	197900	197900	0
157	20241002	160300	567454200	197900	197900	197900	197900	0
158	20241002	160200	567454200	197900	197900	197900	197900	0
159	20241002	160100	567454200	197900	197900	197900	197900	0
160	20241002	160000	567454200	197900	197900	197900	197900	0
161	20241002	155900	567454200	197900	197900	197900	197900	0
162	20241002	155800	567454200	197900	197900	197900	197900	0
163	20241002	155700	567454200	197900	197900	197900	197900	0
164	20241002	155600	567454200	197900	197900	197900	197900	0
165	20241002	155500	567454200	197900	197900	197900	197900	0
166	20241002	155400	567454200	197900	197900	197900	197900	0
167	20241002	155300	567454200	197900	197900	197900	197900	0
168	20241002	155200	567454200	197900	197900	197900	197900	0
169	20241002	155100	567454200	197900	197900	197900	197900	0
170	20241002	155000	567454200	197900	197900	197900	197900	0
171	20241002	154900	567454200	197900	197900	197900	197900	0
172	20241002	154800	567454200	197900	197900	197900	197900	0
173	20241002	154700	567454200	197900	197900	197900	197900	0
174	20241002	154600	567454200	197900	197900	197900	197900	0
175	20241002	154500	567454200	197900	197900	197900	197900	0
176	20241002	154400	567454200	197900	197900	197900	197900	0
177	20241002	154300	567454200	197900	197900	197900	197900	0
178	20241002	154200	567454200	197900	197900	197900	197900	0
179	20241002	154100	567454200	197900	197900	197900	197900	0
180	20241002	154000	567454200	197900	197900	197900	197900	0
181	20241002	153900	567454200	197900	197900	197900	197900	0
182	20241002	153800	567454200	197900	197900	197900	197900	39
183	20241002	153700	567454200	197900	197900	197900	197900	0
184	20241002	153600	567454200	197900	197900	197900	197900	0
185	20241002	153500	567454200	197900	197900	197900	197900	0
186	20241002	153400	567454200	197900	197900	197900	197900	0
187	20241002	153300	567454200	197900	197900	197900	197900	0
188	20241002	153200	567454200	197900	197900	197900	197900	0
189	20241002	153100	567454200	197900	197900	197900	197900	0
190	20241002	153000	567454200	197900	197900	197900	197900	39
191	20241002	152900	559736100	198100	198100	198100	198100	0
192	20241002	152800	559736100	198100	198100	198100	198100	0
193	20241002	152700	559736100	198100	198100	198100	198100	0
194	20241002	152600	559736100	198100	198100	198100	198100	0
195	20241002	152500	559736100	198100	198100	198100	198100	0
196	20241002	152400	559736100	198100	198100	198100	198100	0
197	20241002	152300	559736100	198100	198100	198100	198100	0
198	20241002	152200	559736100	198100	198100	198100	198100	0
199	20241002	152100	559736100	198100	198100	198100	198100	0
200	20241002	152000	559736100	198100	198100	198100	198100	0
201	20241002	151900	559736100	198100	197400	198100	196800	97
202	20241002	151800	540614400	197500	197400	197500	197400	3
203	20241002	151700	540022100	197400	197200	197400	197200	4
204	20241002	151600	539232900	197200	197200	197200	197200	5
205	20241002	151500	538246900	197400	197200	197400	197100	8
206	20241002	151400	536668200	197300	197300	197300	197300	1
207	20241002	151300	536470900	197200	197300	197300	197200	3
208	20241002	151200	535879200	197400	197400	197400	197400	3
209	20241002	151100	535287000	197400	197400	197400	197400	0
210	20241002	151000	535287000	197400	197400	197400	197400	0
211	20241002	150900	535287000	197400	197400	197400	197400	0
212	20241002	150800	535287000	197400	197400	197400	197400	0
213	20241002	150700	535287000	197400	197400	197400	197400	1
214	20241002	150600	535089600	197300	197300	197400	197300	3
215	20241002	150500	534497600	197400	197400	197400	197400	3
216	20241002	150400	533905400	197400	197300	197400	197300	4
217	20241002	150300	533116100	197400	197500	197500	197400	2
218	20241002	150200	532721200	197400	197300	197400	197300	5
219	20241002	150100	531734300	197200	197200	197200	197200	0
220	20241002	150000	531734300	197200	197300	197300	197200	4
221	20241002	145900	530945400	197400	197400	197400	197400	3
222	20241002	145800	530353200	197300	197300	197300	197200	5
223	20241002	145700	529367000	197400	197400	197400	197400	2
224	20241002	145600	528972200	197200	197200	197200	197200	31
225	20241002	145500	522859000	197200	197200	197200	197100	3
226	20241002	145400	522267500	197100	197100	197100	197100	0
227	20241002	145300	522267500	197100	197100	197100	197100	2
228	20241002	145200	521873300	197600	197600	197600	197600	0
229	20241002	145100	521873300	197600	197100	197600	197100	16
230	20241002	145000	518717700	197100	197100	197100	197100	1
231	20241002	144900	518520600	197000	197000	197000	197000	10
232	20241002	144800	516550600	197500	197000	197500	197000	4
233	20241002	144700	515761400	197000	196900	197000	196900	10
234	20241002	144600	513791600	197000	197000	197000	197000	0
235	20241002	144500	513791600	197000	196800	197000	196800	45
236	20241002	144400	504935400	196800	196800	196800	196800	0
237	20241002	144300	504935400	196800	196800	196800	196800	0
238	20241002	144200	504935400	196800	196800	196800	196800	2
239	20241002	144100	504541800	196800	196800	196800	196800	17
240	20241002	144000	501196200	196900	197200	197200	196900	105
241	20241002	143900	480519100	197300	197400	197400	197300	7
242	20241002	143800	479137400	197500	197500	198000	197500	8
243	20241002	143700	477556600	197700	197600	197700	197600	32
244	20241002	143600	471230300	197700	197700	197700	197700	0
245	20241002	143500	471230300	197700	197700	197700	197700	2
246	20241002	143400	470834900	197600	197700	197700	197600	2
247	20241002	143300	470439600	197700	197700	197700	197700	0
248	20241002	143200	470439600	197700	197700	197700	197700	2
249	20241002	143100	470044200	197800	197800	197800	197800	2
250	20241002	143000	469648600	197800	197900	197900	197600	8
251	20241002	142900	468066000	197900	197900	197900	197900	0
252	20241002	142800	468066000	197900	197900	197900	197900	0
253	20241002	142700	468066000	197900	197900	197900	197900	5
254	20241002	142600	467076500	197800	197800	197800	197800	0
255	20241002	142500	467076500	197800	198000	198000	197600	9
256	20241002	142400	465295700	197600	197400	197800	197400	28
257	20241002	142300	459767700	197400	197600	197600	197400	5
258	20241002	142200	458780400	197700	197600	198100	197500	35
259	20241002	142100	451866100	198000	197900	198000	197700	6
260	20241002	142000	450678800	197800	197800	197800	197700	9
261	20241002	141900	448899100	197800	197800	197800	197800	2
262	20241002	141800	448503500	197800	197800	197800	197800	3
263	20241002	141700	447910100	197700	197700	197700	197700	0
264	20241002	141600	447910100	197700	197700	197900	197700	3
265	20241002	141500	447316800	197600	197600	197600	197600	2
266	20241002	141400	446921600	197500	197500	197500	197500	1
267	20241002	141300	446724100	197600	197400	197600	197400	3
268	20241002	141200	446131500	197400	197600	197600	197400	5
269	20241002	141100	445144300	197400	197400	197400	197400	0
270	20241002	141000	445144300	197400	197400	197400	197400	0
271	20241002	140900	445144300	197400	197400	197400	197300	3
272	20241002	140800	444552200	197300	197300	197300	197300	54
273	20241002	140700	433898000	197400	197300	197400	197300	10
274	20241002	140600	431924100	197200	197400	197400	197200	22
275	20241002	140500	427583500	197400	197400	197400	197300	33
276	20241002	140400	421070300	197400	197400	197400	197400	1
277	20241002	140300	420872900	197300	197300	197300	197300	0
278	20241002	140200	420872900	197300	197300	197300	197300	3
279	20241002	140100	420281000	197200	197200	197200	197200	1
280	20241002	140000	420083800	197200	197300	197300	197200	2
281	20241002	135900	419689300	197600	197200	197600	197200	3
282	20241002	135800	419097200	197300	197300	197300	197300	2
283	20241002	135700	418702600	197200	197200	197200	197200	2
284	20241002	135600	418308200	197200	197200	197200	197200	1
285	20241002	135500	418111000	197200	197200	197200	197200	0
286	20241002	135400	418111000	197200	197200	197200	197200	1
287	20241002	135300	417913800	197300	197300	197300	197300	1
288	20241002	135200	417716500	197200	197200	197200	197200	5
289	20241002	135100	416730500	197200	197200	197200	197200	0
290	20241002	135000	416730500	197200	197200	197200	197100	3
291	20241002	134900	416139000	197100	197100	197100	197100	1
292	20241002	134800	415941900	197200	197200	197200	197200	2
293	20241002	134700	415547500	197200	197200	197200	197200	0
294	20241002	134600	415547500	197200	197200	197200	197200	0
295	20241002	134500	415547500	197200	197200	197200	197200	0
296	20241002	134400	415547500	197200	197200	197200	197200	0
297	20241002	134300	415547500	197200	197200	197200	197200	3
298	20241002	134200	414955900	197200	197200	197200	197200	0
299	20241002	134100	414955900	197200	197200	197200	197200	1
300	20241002	134000	414758700	197200	197200	197200	197200	1
301	20241002	133900	414561500	197100	197100	197100	197100	0
302	20241002	133800	414561500	197100	197100	197100	197100	2
303	20241002	133700	414167300	197000	197000	197000	196900	12
304	20241002	133600	411804300	197200	197200	197200	197200	0
305	20241002	133500	411804300	197200	197200	197200	197200	2
306	20241002	133400	411409900	197000	197000	197000	197000	2
307	20241002	133300	411015900	197200	197200	197200	197200	0
308	20241002	133200	411015900	197200	197100	197200	197100	2
309	20241002	133100	410621600	197100	197000	197100	197000	3
310	20241002	133000	410030500	196900	196900	196900	196900	38
311	20241002	132900	402548300	196900	196900	196900	196900	0
312	20241002	132800	402548300	196900	196900	196900	196900	2
313	20241002	132700	402154500	196900	196900	196900	196900	0
314	20241002	132600	402154500	196900	196900	196900	196900	0
315	20241002	132500	402154500	196900	196900	196900	196900	2
316	20241002	132400	401760700	196900	196900	196900	196900	1
317	20241002	132300	401563800	196900	196900	196900	196900	0
318	20241002	132200	401563800	196900	196900	196900	196900	0
319	20241002	132100	401563800	196900	196900	196900	196900	0
320	20241002	132000	401563800	196900	196900	196900	196900	2
321	20241002	131900	401170000	196800	196800	196800	196800	0
322	20241002	131800	401170000	196800	196800	196800	196800	0
323	20241002	131700	401170000	196800	196800	196800	196800	0
324	20241002	131600	401170000	196800	196800	196800	196800	0
325	20241002	131500	401170000	196800	197000	197000	196800	24
326	20241002	131400	396444200	197100	197100	197100	197100	1
327	20241002	131300	396247100	197200	197200	197200	197200	0
328	20241002	131200	396247100	197200	197200	197200	197200	3
329	20241002	131100	395655500	197200	197200	197200	197200	0
330	20241002	131000	395655500	197200	197200	197200	197200	1
331	20241002	130900	395458300	197200	197200	197200	197200	2
332	20241002	130800	395063900	197200	197200	197200	197200	0
333	20241002	130700	395063900	197200	197200	197200	197200	0
334	20241002	130600	395063900	197200	197200	197200	197200	0
335	20241002	130500	395063900	197200	197200	197200	197200	1
336	20241002	130400	394866700	197200	197200	197200	197200	0
337	20241002	130300	394866700	197200	197200	197200	197100	6
338	20241002	130200	393683700	197200	197200	197200	197200	0
339	20241002	130100	393683700	197200	197200	197200	197200	0
340	20241002	130000	393683700	197200	197200	197200	197200	0
341	20241002	125900	393683700	197200	197200	197200	197200	0
342	20241002	125800	393683700	197200	197200	197200	197200	0
343	20241002	125700	393683700	197200	197300	197300	197200	4
344	20241002	125600	392894600	197500	197600	197900	197500	32
345	20241002	125500	386574100	198100	197300	198100	197300	11
346	20241002	125400	384401500	197300	197300	197300	197300	0
347	20241002	125300	384401500	197300	197300	197300	197300	0
348	20241002	125200	384401500	197300	197300	197300	197300	0
349	20241002	125100	384401500	197300	197300	197300	197300	2
350	20241002	125000	384006900	197400	197400	197400	197400	0
351	20241002	124900	384006900	197400	197400	197400	197400	0
352	20241002	124800	384006900	197400	197000	197400	197000	7
353	20241002	124700	382626700	197000	197000	197000	197000	2
354	20241002	124600	382232700	197000	197000	197000	197000	1
355	20241002	124500	382035700	196900	196700	196900	196700	10
356	20241002	124400	380068300	196600	196500	196600	196500	2
357	20241002	124300	379675200	196500	196500	196500	196500	1
358	20241002	124200	379478700	196700	196400	196900	196400	14
359	20241002	124100	376725000	196200	196200	196200	196200	31
360	20241002	124000	370642800	196400	196800	196800	196400	34
361	20241002	123900	363964400	196700	196700	196700	196700	1
362	20241002	123800	363767700	196800	196200	196800	196200	10
363	20241002	123700	361801800	196400	196400	196400	196400	0
364	20241002	123600	361801800	196400	196400	196400	196400	1
365	20241002	123500	361605400	196600	196200	196600	196200	3
366	20241002	123400	361016100	196500	196200	196500	196200	2
367	20241002	123300	360623400	196500	196200	196500	196200	2
368	20241002	123200	360230700	196100	196000	196100	196000	2
369	20241002	123100	359838600	196400	195900	196400	195900	44
370	20241002	123000	351218100	195800	195800	195800	195800	0
371	20241002	122900	351218100	195800	195800	195800	195800	1
372	20241002	122800	351022300	195800	195800	195800	195800	2
373	20241002	122700	350630700	195800	195800	195800	195800	2
374	20241002	122600	350239100	195900	195900	195900	195900	1
375	20241002	122500	350043200	195800	195800	195800	195800	2
376	20241002	122400	349651600	195900	196000	196000	195900	10
377	20241002	122300	347692000	196400	196400	196400	196400	0
378	20241002	122200	347692000	196400	196400	196400	196400	0
379	20241002	122100	347692000	196400	196400	196400	196400	2
380	20241002	122000	347299200	195800	195800	195800	195800	0
381	20241002	121900	347299200	195800	195800	195800	195800	2
382	20241002	121800	346907600	196500	196500	196500	196500	0
383	20241002	121700	346907600	196500	196500	196500	196500	1
384	20241002	121600	346711100	196000	196000	196000	196000	11
385	20241002	121500	344555100	195900	195900	195900	195900	0
386	20241002	121400	344555100	195900	195900	195900	195900	0
387	20241002	121300	344555100	195900	195900	195900	195900	1
388	20241002	121200	344359200	196000	196000	196000	196000	0
389	20241002	121100	344359200	196000	196000	196000	196000	0
390	20241002	121000	344359200	196000	196000	196000	196000	0
391	20241002	120900	344359200	196000	196000	196000	196000	0
392	20241002	120800	344359200	196000	195400	196000	195400	21
393	20241002	120700	340252400	195500	195500	195500	195500	0
394	20241002	120600	340252400	195500	195500	195500	195500	0
395	20241002	120500	340252400	195500	195500	195500	195500	0
396	20241002	120400	340252400	195500	195400	195500	195400	2
397	20241002	120300	339861500	195400	195400	195400	195400	1
398	20241002	120200	339666100	195400	195400	195400	195400	0
399	20241002	120100	339666100	195400	195300	195400	195300	3
400	20241002	120000	339080100	195500	195500	195500	195500	2
401	20241002	115900	338689100	195300	194700	195300	194700	38
402	20241002	115800	331288000	194800	194800	194800	194700	6
403	20241002	115700	330119600	194700	194700	194700	194700	0
404	20241002	115600	330119600	194700	194700	194700	194700	0
405	20241002	115500	330119600	194700	194700	194700	194700	0
406	20241002	115400	330119600	194700	194700	194700	194700	0
407	20241002	115300	330119600	194700	194900	194900	194700	10
408	20241002	115200	328172300	195000	195100	195300	195000	206
409	20241002	115100	287992500	195200	195200	195200	195200	0
410	20241002	115000	287992500	195200	195200	195200	195200	0
411	20241002	114900	287992500	195200	195200	195200	195200	0
412	20241002	114800	287992500	195200	195200	195200	195200	23
413	20241002	114700	283502900	195100	195100	195100	195100	1
414	20241002	114600	283307800	195100	195200	195200	195100	22
415	20241002	114500	279013500	195200	195200	195200	195200	1
416	20241002	114400	278818300	195200	196400	196400	195200	476
417	20241002	114300	185497600	196500	196500	196500	196500	4
418	20241002	114200	184711600	196500	196500	196500	196500	0
419	20241002	114100	184711600	196500	196500	196500	196500	0
420	20241002	114000	184711600	196500	196500	196500	196500	0
421	20241002	113900	184711600	196500	196500	196500	196500	0
422	20241002	113800	184711600	196500	196500	196500	196500	0
423	20241002	113700	184711600	196500	196500	196500	196500	0
424	20241002	113600	184711600	196500	196500	196500	196500	0
425	20241002	113500	184711600	196500	196500	196500	196500	0
426	20241002	113400	184711600	196500	196500	196500	196500	0
427	20241002	113300	184711600	196500	196500	196500	196500	0
428	20241002	113200	184711600	196500	196500	196500	196500	0
429	20241002	113100	184711600	196500	196500	196500	196500	0
430	20241002	113000	184711600	196500	196500	196500	196500	0
431	20241002	112900	184711600	196500	196500	196500	196500	0
432	20241002	112800	184711600	196500	196500	196500	196500	0
433	20241002	112700	184711600	196500	196500	196500	196500	0
434	20241002	112600	184711600	196500	196500	196500	196500	0
435	20241002	112500	184711600	196500	196500	196500	196500	0
436	20241002	112400	184711600	196500	196500	196500	196500	0
437	20241002	112300	184711600	196500	196500	196500	196500	0
438	20241002	112200	184711600	196500	196600	196600	196500	11
439	20241002	112100	182549400	196700	196700	196700	196700	0
440	20241002	112000	182549400	196700	196700	196700	196700	0
441	20241002	111900	182549400	196700	196600	196700	196600	14
442	20241002	111800	179796900	196500	196500	196500	196500	0
443	20241002	111700	179796900	196500	196500	196500	196500	0
444	20241002	111600	179796900	196500	196500	196500	196500	0
445	20241002	111500	179796900	196500	196500	196500	196500	0
446	20241002	111400	179796900	196500	196500	196500	196500	0
447	20241002	111300	179796900	196500	196500	196500	196500	0
448	20241002	111200	179796900	196500	196500	196500	196500	0
449	20241002	111100	179796900	196500	196500	196500	196500	0
450	20241002	111000	179796900	196500	196500	196500	196500	0
451	20241002	110900	179796900	196500	196500	196500	196500	0
452	20241002	110800	179796900	196500	196500	196500	196500	1
453	20241002	110700	179600400	196600	196600	196600	196600	0
454	20241002	110600	179600400	196600	196600	196600	196600	0
455	20241002	110500	179600400	196600	196600	196600	196600	0
456	20241002	110400	179600400	196600	196600	196600	196600	0
457	20241002	110300	179600400	196600	196600	196600	196600	0
458	20241002	110200	179600400	196600	196600	196600	196600	4
459	20241002	110100	178814000	196600	196600	196600	196600	0
460	20241002	110000	178814000	196600	196600	196600	196600	0
461	20241002	105900	178814000	196600	196600	196600	196600	0
462	20241002	105800	178814000	196600	196600	196600	196600	1
463	20241002	105700	178617400	196600	196600	196600	196600	0
464	20241002	105600	178617400	196600	196600	196600	196600	4
465	20241002	105500	177831000	196600	196600	196600	196600	0
466	20241002	105400	177831000	196600	196600	196600	196600	0
467	20241002	105300	177831000	196600	196600	196600	196600	0
468	20241002	105200	177831000	196600	196600	196600	196600	0
469	20241002	105100	177831000	196600	196600	196600	196600	0
470	20241002	105000	177831000	196600	196600	196600	196600	0
471	20241002	104900	177831000	196600	196600	196900	196600	5
472	20241002	104800	176847700	196600	196600	196600	196600	10
473	20241002	104700	174881700	196600	196600	196600	196600	3
474	20241002	104600	174291900	196600	196600	196600	196600	0
475	20241002	104500	174291900	196600	196600	196600	196600	0
476	20241002	104400	174291900	196600	196600	196600	196600	0
477	20241002	104300	174291900	196600	196600	196600	196600	4
478	20241002	104200	173505500	196500	196500	196500	196500	0
479	20241002	104100	173505500	196500	196500	196500	196500	0
480	20241002	104000	173505500	196500	196500	196500	196500	0
481	20241002	103900	173505500	196500	196500	196500	196500	3
482	20241002	103800	172916000	196500	196500	196500	196500	1
483	20241002	103700	172719500	196500	196500	196500	196500	0
484	20241002	103600	172719500	196500	196500	196500	196500	0
485	20241002	103500	172719500	196500	196500	196500	196500	1
486	20241002	103400	172523000	196500	196500	196500	196500	0
487	20241002	103300	172523000	196500	196500	196500	196500	0
488	20241002	103200	172523000	196500	196500	196500	196500	0
489	20241002	103100	172523000	196500	196500	196500	196500	1
490	20241002	103000	172326500	196500	196500	196500	196500	1
491	20241002	102900	172130000	196300	196300	196300	196300	0
492	20241002	102800	172130000	196300	196300	196300	196300	0
493	20241002	102700	172130000	196300	196300	196300	196300	0
494	20241002	102600	172130000	196300	196300	196300	196300	0
495	20241002	102500	172130000	196300	196300	196300	196300	0
496	20241002	102400	172130000	196300	196300	196300	196300	0
497	20241002	102300	172130000	196300	196500	196600	196300	139
498	20241002	102200	144817800	196600	196800	196800	196600	31
499	20241002	102100	138722200	196900	196900	196900	196900	0
500	20241002	102000	138722200	196900	196900	196900	196900	0
501	20241002	101900	138722200	196900	196900	196900	196900	0
502	20241002	101800	138722200	196900	196900	196900	196900	0
503	20241002	101700	138722200	196900	196900	196900	196900	0
504	20241002	101600	138722200	196900	196900	196900	196900	0
505	20241002	101500	138722200	196900	196900	196900	196900	0
506	20241002	101400	138722200	196900	196900	196900	196900	0
507	20241002	101300	138722200	196900	196900	196900	196900	0
508	20241002	101200	138722200	196900	196900	196900	196900	1
509	20241002	101100	138525300	196800	196800	196800	196800	7
510	20241002	101000	137147700	196800	196800	196800	196800	1
511	20241002	100900	136950900	196800	196800	196800	196800	1
512	20241002	100800	136754100	196800	196800	196800	196800	0
513	20241002	100700	136754100	196800	196800	196800	196800	0
514	20241002	100600	136754100	196800	196800	196800	196800	0
515	20241002	100500	136754100	196800	196800	196800	196800	0
516	20241002	100400	136754100	196800	196800	196800	196800	0
517	20241002	100300	136754100	196800	196800	196800	196800	0
518	20241002	100200	136754100	196800	196800	196800	196800	0
519	20241002	100100	136754100	196800	196800	196800	196800	0
520	20241002	100000	136754100	196800	196700	196800	196700	2
521	20241002	095900	136360600	196800	196800	196800	196800	0
522	20241002	095800	136360600	196800	196800	196800	196800	0
523	20241002	095700	136360600	196800	196800	196800	196800	0
524	20241002	095600	136360600	196800	196800	196800	196800	0
525	20241002	095500	136360600	196800	196800	196800	196800	0
526	20241002	095400	136360600	196800	196800	196800	196800	0
527	20241002	095300	136360600	196800	196800	196800	196800	0
528	20241002	095200	136360600	196800	196800	196800	196800	0
529	20241002	095100	136360600	196800	196800	196800	196800	1
530	20241002	095000	136163800	197100	197100	197100	197100	0
531	20241002	094900	136163800	197100	197100	197100	197100	0
532	20241002	094800	136163800	197100	197100	197100	197100	0
533	20241002	094700	136163800	197100	197100	197100	197100	0
534	20241002	094600	136163800	197100	196700	197100	196700	4
535	20241002	094500	135376300	197000	196700	197000	196700	2
536	20241002	094400	134982600	197000	196700	197000	196700	4
537	20241002	094300	134195200	196900	196700	196900	196700	2
538	20241002	094200	133801600	196700	196700	196700	196700	1
539	20241002	094100	133604900	197000	197000	197000	197000	0
540	20241002	094000	133604900	197000	197000	197000	197000	11
541	20241002	093900	131437900	197000	197000	197000	197000	1
542	20241002	093800	131240900	197000	197000	197000	197000	0
543	20241002	093700	131240900	197000	197000	197000	197000	1
544	20241002	093600	131043900	196600	196600	196600	196600	0
545	20241002	093500	131043900	196600	196600	196600	196600	0
546	20241002	093400	131043900	196600	196500	196600	196500	11
547	20241002	093300	128882100	196500	196500	196500	196500	0
548	20241002	093200	128882100	196500	196500	196500	196500	0
549	20241002	093100	128882100	196500	196300	196500	196300	10
550	20241002	093000	126917300	196300	196300	196300	196300	5
551	20241002	092900	125935800	196300	196300	196300	196300	0
552	20241002	092800	125935800	196300	196300	196300	196300	1
553	20241002	092700	125739500	196200	196200	196200	196200	0
554	20241002	092600	125739500	196200	196200	196200	196200	0
555	20241002	092500	125739500	196200	196200	196200	196200	0
556	20241002	092400	125739500	196200	196200	196200	196200	0
557	20241002	092300	125739500	196200	196200	196200	196200	9
558	20241002	092200	123973700	196200	196200	196200	196200	7
559	20241002	092100	122600300	196200	196200	196200	196200	5
560	20241002	092000	121619300	196200	196300	196300	196100	121
561	20241002	091900	97881800	196200	196200	196200	196200	0
562	20241002	091800	97881800	196200	196200	196200	196200	0
563	20241002	091700	97881800	196200	196200	196200	196200	1
564	20241002	091600	97685600	196100	196100	196100	196100	0
565	20241002	091500	97685600	196100	196100	196100	196100	4
566	20241002	091400	96901200	196100	196100	196100	196100	0
567	20241002	091300	96901200	196100	196100	196100	196000	21
568	20241002	091200	92784700	196100	196100	196100	196100	0
569	20241002	091100	92784700	196100	196200	196200	196100	171
570	20241002	091000	59237900	196300	196300	196300	196300	0
571	20241002	090900	59237900	196300	196300	196300	196300	2
572	20241002	090800	58845300	196600	196600	196600	196600	11
573	20241002	090700	56682700	196300	196300	196300	196300	5
574	20241002	090600	55701200	196100	196300	196600	196100	59
575	20241002	090500	44117000	196300	196900	196900	196300	56
576	20241002	090400	33108100	196900	197600	197600	196900	36
577	20241002	090300	26018900	196900	196900	196900	196900	31
578	20241002	090200	19915000	196900	196900	196900	196900	0
579	20241002	090100	19915000	196900	197100	197100	196900	44
580	20241002	090000	11246400	197800	197100	197800	197000	57