KissMeData/002030/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183500	90448200	170300	170300	170300	170300	142
3	20231026	183400	90448200	170300	170300	170300	170300	0
4	20231026	183300	90448200	170300	170300	170300	170300	0
5	20231026	183200	90448200	170300	170300	170300	170300	0
6	20231026	183100	90448200	170300	170300	170300	170300	0
7	20231026	183000	90448200	170300	170300	170300	170300	0
8	20231026	182900	90448200	170300	170300	170300	170300	0
9	20231026	182800	90448200	170300	170300	170300	170300	0
10	20231026	182700	90448200	170300	170300	170300	170300	0
11	20231026	182600	90448200	170300	170300	170300	170300	0
12	20231026	182500	90448200	170300	170300	170300	170300	0
13	20231026	182400	90448200	170300	170300	170300	170300	0
14	20231026	182300	90448200	170300	170300	170300	170300	0
15	20231026	182200	90448200	170300	170300	170300	170300	0
16	20231026	182100	90448200	170300	170300	170300	170300	0
17	20231026	182000	90448200	170300	170300	170300	170300	0
18	20231026	181900	90448200	170300	170300	170300	170300	0
19	20231026	181800	90448200	170300	170300	170300	170300	0
20	20231026	181700	90448200	170300	170300	170300	170300	0
21	20231026	181600	90448200	170300	170300	170300	170300	0
22	20231026	181500	90448200	170300	170300	170300	170300	0
23	20231026	181400	90448200	170300	170300	170300	170300	0
24	20231026	181300	90448200	170300	170300	170300	170300	0
25	20231026	181200	90448200	170300	170300	170300	170300	0
26	20231026	181100	90448200	170300	170300	170300	170300	0
27	20231026	181000	90448200	170300	170300	170300	170300	0
28	20231026	180900	90448200	170300	170300	170300	170300	0
29	20231026	180800	90448200	170300	170300	170300	170300	0
30	20231026	180700	90448200	170300	170300	170300	170300	0
31	20231026	180600	90448200	170300	170300	170300	170300	0
32	20231026	180500	90448200	170300	170300	170300	170300	142
33	20231026	180400	90448200	170300	170300	170300	170300	0
34	20231026	180300	90448200	170300	170300	170300	170300	0
35	20231026	180200	90448200	170300	170300	170300	170300	0
36	20231026	180100	90448200	170300	170300	170300	170300	0
37	20231026	180000	90448200	170300	170300	170300	170300	0
38	20231026	175900	90448200	170300	170300	170300	170300	0
39	20231026	175800	90448200	170300	170300	170300	170300	0
40	20231026	175700	90448200	170300	170300	170300	170300	0
41	20231026	175600	90448200	170300	170300	170300	170300	0
42	20231026	175500	90448200	170300	170300	170300	170300	0
43	20231026	175400	90448200	170300	170300	170300	170300	0
44	20231026	175300	90448200	170300	170300	170300	170300	0
45	20231026	175200	90448200	170300	170300	170300	170300	0
46	20231026	175100	90448200	170300	170300	170300	170300	0
47	20231026	175000	90448200	170300	170300	170300	170300	0
48	20231026	174900	90448200	170300	170300	170300	170300	0
49	20231026	174800	90448200	170300	170300	170300	170300	0
50	20231026	174700	90448200	170300	170300	170300	170300	0
51	20231026	174600	90448200	170300	170300	170300	170300	0
52	20231026	174500	90448200	170300	170300	170300	170300	0
53	20231026	174400	90448200	170300	170300	170300	170300	0
54	20231026	174300	90448200	170300	170300	170300	170300	0
55	20231026	174200	90448200	170300	170300	170300	170300	0
56	20231026	174100	90448200	170300	170300	170300	170300	0
57	20231026	174000	90448200	170300	170300	170300	170300	0
58	20231026	173900	90448200	170300	170300	170300	170300	0
59	20231026	173800	90448200	170300	170300	170300	170300	0
60	20231026	173700	90448200	170300	170300	170300	170300	0
61	20231026	173600	90448200	170300	170300	170300	170300	0
62	20231026	173500	90448200	170300	170300	170300	170300	142
63	20231026	173400	90448200	170300	170300	170300	170300	0
64	20231026	173300	90448200	170300	170300	170300	170300	0
65	20231026	173200	90448200	170300	170300	170300	170300	0
66	20231026	173100	90448200	170300	170300	170300	170300	0
67	20231026	173000	90448200	170300	170300	170300	170300	0
68	20231026	172900	90448200	170300	170300	170300	170300	0
69	20231026	172800	90448200	170300	170300	170300	170300	0
70	20231026	172700	90448200	170300	170300	170300	170300	0
71	20231026	172600	90448200	170300	170300	170300	170300	0
72	20231026	172500	90448200	170300	170300	170300	170300	0
73	20231026	172400	90448200	170300	170300	170300	170300	0
74	20231026	172300	90448200	170300	170300	170300	170300	0
75	20231026	172200	90448200	170300	170300	170300	170300	0
76	20231026	172100	90448200	170300	170300	170300	170300	0
77	20231026	172000	90448200	170300	170300	170300	170300	0
78	20231026	171900	90448200	170300	170300	170300	170300	0
79	20231026	171800	90448200	170300	170300	170300	170300	0
80	20231026	171700	90448200	170300	170300	170300	170300	0
81	20231026	171600	90448200	170300	170300	170300	170300	0
82	20231026	171500	90448200	170300	170300	170300	170300	0
83	20231026	171400	90448200	170300	170300	170300	170300	0
84	20231026	171300	90448200	170300	170300	170300	170300	0
85	20231026	171200	90448200	170300	170300	170300	170300	0
86	20231026	171100	90448200	170300	170300	170300	170300	0
87	20231026	171000	90448200	170300	170300	170300	170300	0
88	20231026	170900	90448200	170300	170300	170300	170300	0
89	20231026	170800	90448200	170300	170300	170300	170300	0
90	20231026	170700	90448200	170300	170300	170300	170300	0
91	20231026	170600	90448200	170300	170300	170300	170300	0
92	20231026	170500	90448200	170300	170300	170300	170300	142
93	20231026	170400	90448200	170300	170300	170300	170300	0
94	20231026	170300	90448200	170300	170300	170300	170300	0
95	20231026	170200	90448200	170300	170300	170300	170300	0
96	20231026	170100	90448200	170300	170300	170300	170300	0
97	20231026	170000	90448200	170300	170300	170300	170300	0
98	20231026	165900	90448200	170300	170300	170300	170300	0
99	20231026	165800	90448200	170300	170300	170300	170300	0
100	20231026	165700	90448200	170300	170300	170300	170300	0
101	20231026	165600	90448200	170300	170300	170300	170300	0
102	20231026	165500	90448200	170300	170300	170300	170300	0
103	20231026	165400	90448200	170300	170300	170300	170300	0
104	20231026	165300	90448200	170300	170300	170300	170300	0
105	20231026	165200	90448200	170300	170300	170300	170300	0
106	20231026	165100	90448200	170300	170300	170300	170300	0
107	20231026	165000	90448200	170300	170300	170300	170300	0
108	20231026	164900	90448200	170300	170300	170300	170300	0
109	20231026	164800	90448200	170300	170300	170300	170300	0
110	20231026	164700	90448200	170300	170300	170300	170300	0
111	20231026	164600	90448200	170300	170300	170300	170300	0
112	20231026	164500	90448200	170300	170300	170300	170300	0
113	20231026	164400	90448200	170300	170300	170300	170300	0
114	20231026	164300	90448200	170300	170300	170300	170300	0
115	20231026	164200	90448200	170300	170300	170300	170300	0
116	20231026	164100	90448200	170300	170300	170300	170300	0
117	20231026	164000	90448200	170300	170300	170300	170300	0
118	20231026	163900	90448200	170300	170300	170300	170300	0
119	20231026	163800	90448200	170300	170300	170300	170300	0
120	20231026	163700	90448200	170300	170300	170300	170300	0
121	20231026	163600	90448200	170300	170300	170300	170300	0
122	20231026	163500	90448200	170300	170300	170300	170300	142
123	20231026	163400	90448200	170300	170300	170300	170300	0
124	20231026	163300	90448200	170300	170300	170300	170300	0
125	20231026	163200	90448200	170300	170300	170300	170300	0
126	20231026	163100	90448200	170300	170300	170300	170300	0
127	20231026	163000	90448200	170300	170300	170300	170300	0
128	20231026	162900	90448200	170300	170300	170300	170300	0
129	20231026	162800	90448200	170300	170300	170300	170300	0
130	20231026	162700	90448200	170300	170300	170300	170300	0
131	20231026	162600	90448200	170300	170300	170300	170300	0
132	20231026	162500	90448200	170300	170300	170300	170300	0
133	20231026	162400	90448200	170300	170300	170300	170300	0
134	20231026	162300	90448200	170300	170300	170300	170300	0
135	20231026	162200	90448200	170300	170300	170300	170300	0
136	20231026	162100	90448200	170300	170300	170300	170300	0
137	20231026	162000	90448200	170300	170300	170300	170300	0
138	20231026	161900	90448200	170300	170300	170300	170300	0
139	20231026	161800	90448200	170300	170300	170300	170300	0
140	20231026	161700	90448200	170300	170300	170300	170300	0
141	20231026	161600	90448200	170300	170300	170300	170300	0
142	20231026	161500	90448200	170300	170300	170300	170300	0
143	20231026	161400	90448200	170300	170300	170300	170300	0
144	20231026	161300	90448200	170300	170300	170300	170300	0
145	20231026	161200	90448200	170300	170300	170300	170300	0
146	20231026	161100	90448200	170300	170300	170300	170300	0
147	20231026	161000	90448200	170300	170300	170300	170300	0
148	20231026	160900	90448200	170300	170300	170300	170300	0
149	20231026	160800	90448200	170300	170300	170300	170300	0
150	20231026	160700	90448200	170300	170300	170300	170300	0
151	20231026	160600	90448200	170300	170300	170300	170300	0
152	20231026	160500	90448200	170300	170300	170300	170300	142
153	20231026	160400	90448200	170300	170300	170300	170300	0
154	20231026	160300	90448200	170300	170300	170300	170300	0
155	20231026	160200	90448200	170300	170300	170300	170300	0
156	20231026	160100	90448200	170300	170300	170300	170300	0
157	20231026	160000	90448200	170300	170300	170300	170300	0
158	20231026	155900	90448200	170300	170300	170300	170300	0
159	20231026	155800	90448200	170300	170300	170300	170300	0
160	20231026	155700	90448200	170300	170300	170300	170300	0
161	20231026	155600	90448200	170300	170300	170300	170300	0
162	20231026	155500	90448200	170300	170300	170300	170300	0
163	20231026	155400	90448200	170300	170300	170300	170300	0
164	20231026	155300	90448200	170300	170300	170300	170300	0
165	20231026	155200	90448200	170300	170300	170300	170300	0
166	20231026	155100	90448200	170300	170300	170300	170300	0
167	20231026	155000	90448200	170300	170300	170300	170300	0
168	20231026	154900	90448200	170300	170300	170300	170300	0
169	20231026	154800	90448200	170300	170300	170300	170300	0
170	20231026	154700	90448200	170300	170300	170300	170300	0
171	20231026	154600	90448200	170300	170300	170300	170300	0
172	20231026	154500	90448200	170300	170300	170300	170300	0
173	20231026	154400	90448200	170300	170300	170300	170300	0
174	20231026	154300	90448200	170300	170300	170300	170300	0
175	20231026	154200	90448200	170300	170300	170300	170300	0
176	20231026	154100	90448200	170300	170300	170300	170300	0
177	20231026	154000	90448200	170300	170300	170300	170300	0
178	20231026	153900	90448200	170300	170300	170300	170300	0
179	20231026	153800	90448200	170300	170300	170300	170300	0
180	20231026	153700	90448200	170300	170300	170300	170300	0
181	20231026	153600	90448200	170300	170300	170300	170300	0
182	20231026	153500	90448200	170300	170300	170300	170300	142
183	20231026	153400	90448200	170300	170300	170300	170300	0
184	20231026	153300	90448200	170300	170300	170300	170300	0
185	20231026	153200	90448200	170300	170300	170300	170300	0
186	20231026	153100	90448200	170300	170300	170300	170300	0
187	20231026	153000	90448200	170300	170300	170300	170300	142
188	20231026	152900	66265600	170300	170300	170300	170300	0
189	20231026	152800	66265600	170300	170300	170300	170300	0
190	20231026	152700	66265600	170300	170300	170300	170300	0
191	20231026	152600	66265600	170300	170300	170300	170300	0
192	20231026	152500	66265600	170300	170300	170300	170300	0
193	20231026	152400	66265600	170300	170300	170300	170300	0
194	20231026	152300	66265600	170300	170300	170300	170300	0
195	20231026	152200	66265600	170300	170300	170300	170300	0
196	20231026	152100	66265600	170300	170300	170300	170300	0
197	20231026	152000	66265600	170300	170300	170300	170300	0
198	20231026	151900	66265600	170300	169900	170300	169900	63
199	20231026	151800	55555000	170000	170000	170000	170000	0
200	20231026	151700	55555000	170000	170000	170000	170000	0
201	20231026	151600	55555000	170000	169700	170000	169700	2
202	20231026	151500	55215300	169700	169700	169700	169700	0
203	20231026	151400	55215300	169700	169600	169700	169500	13
204	20231026	151300	53011400	170000	170000	170000	170000	5
205	20231026	151200	52161400	169800	169800	169800	169800	1
206	20231026	151100	51991600	169800	169800	169800	169800	0
207	20231026	151000	51991600	169800	169800	169800	169800	1
208	20231026	150900	51821800	169900	169900	169900	169900	0
209	20231026	150800	51821800	169900	169900	169900	169900	1
210	20231026	150700	51651900	170000	170000	170000	170000	0
211	20231026	150600	51651900	170000	170000	170000	170000	0
212	20231026	150500	51651900	170000	170000	170000	170000	0
213	20231026	150400	51651900	170000	170000	170000	170000	0
214	20231026	150300	51651900	170000	170000	170000	170000	2
215	20231026	150200	51311900	170100	170100	170100	170100	0
216	20231026	150100	51311900	170100	170400	170400	170100	2
217	20231026	150000	50971400	170400	170400	170400	170400	0
218	20231026	145900	50971400	170400	170400	170400	170400	0
219	20231026	145800	50971400	170400	170400	170400	170400	0
220	20231026	145700	50971400	170400	170400	170400	170400	1
221	20231026	145600	50801000	170400	170400	170400	170400	2
222	20231026	145500	50460200	170400	170400	170400	170400	1
223	20231026	145400	50289800	170400	170400	170400	170400	2
224	20231026	145300	49949000	170400	170400	170400	170400	1
225	20231026	145200	49778600	170500	170500	170500	170500	2
226	20231026	145100	49437600	170500	170500	170500	170500	1
227	20231026	145000	49267100	170500	170500	170500	170500	2
228	20231026	144900	48926100	170500	170500	170500	170500	1
229	20231026	144800	48755600	170500	170500	170500	170500	2
230	20231026	144700	48414600	170500	170500	170500	170500	1
231	20231026	144600	48244100	170500	170500	170500	170500	2
232	20231026	144500	47903100	170500	170500	170500	170500	1
233	20231026	144400	47732600	170500	170500	170500	170500	2
234	20231026	144300	47391600	170000	170000	170000	170000	2
235	20231026	144200	47051600	170400	170000	170400	170000	3
236	20231026	144100	46540800	170400	170200	170400	170200	2
237	20231026	144000	46200200	170500	170500	170500	170500	2
238	20231026	143900	45859200	170400	170400	170400	170400	1
239	20231026	143800	45688800	170400	170400	170400	170400	2
240	20231026	143700	45348000	170400	170400	170400	170400	1
241	20231026	143600	45177600	170000	170000	170000	170000	4
242	20231026	143500	44497600	170000	170000	170000	170000	1
243	20231026	143400	44327600	169700	170000	170000	169700	3
244	20231026	143300	43817900	170000	170000	170000	170000	1
245	20231026	143200	43647900	170000	170000	170000	170000	2
246	20231026	143100	43307900	170000	170000	170000	169600	4
247	20231026	143000	42628300	169600	170000	170000	169600	2
248	20231026	142900	42288700	170000	170000	170000	170000	2
249	20231026	142800	41948700	170000	170000	170000	170000	1
250	20231026	142700	41778700	170000	170000	170000	170000	2
251	20231026	142600	41438700	170000	169800	170000	169800	12
252	20231026	142500	39400900	170000	170000	170000	170000	2
253	20231026	142400	39060900	170000	170000	170000	170000	1
254	20231026	142300	38890900	170000	170000	170000	170000	1
255	20231026	142200	38720900	170000	170000	170000	170000	1
256	20231026	142100	38550900	170000	170000	170000	170000	1
257	20231026	142000	38380900	170000	170000	170000	170000	1
258	20231026	141900	38210900	170000	170000	170000	170000	1
259	20231026	141800	38040900	170000	170000	170000	170000	1
260	20231026	141700	37870900	170000	170000	170000	170000	1
261	20231026	141600	37700900	170000	170000	170000	170000	1
262	20231026	141500	37530900	170000	170000	170000	170000	1
263	20231026	141400	37360900	170000	170000	170000	170000	1
264	20231026	141300	37190900	170000	170000	170000	170000	1
265	20231026	141200	37020900	170000	170000	170000	170000	2
266	20231026	141100	36680900	170000	170000	170000	170000	1
267	20231026	141000	36510900	170000	170000	170000	170000	1
268	20231026	140900	36340900	170000	170400	170400	170000	4
269	20231026	140800	35660500	170400	170400	170400	170400	1
270	20231026	140700	35490100	170400	170400	170400	170400	1
271	20231026	140600	35319700	170400	170400	170400	170400	1
272	20231026	140500	35149300	170400	170400	170400	170400	1
273	20231026	140400	34978900	170400	170400	170400	170400	1
274	20231026	140300	34808500	170400	170400	170400	170400	1
275	20231026	140200	34638100	170400	170400	170400	170400	1
276	20231026	140100	34467700	170400	170400	170400	170400	1
277	20231026	140000	34297300	170400	170400	170400	170400	1
278	20231026	135900	34126900	170400	170300	170400	170300	2
279	20231026	135800	33786200	170300	170300	170300	170300	1
280	20231026	135700	33615900	170300	170300	170300	170300	1
281	20231026	135600	33445600	170300	170300	170300	170300	1
282	20231026	135500	33275300	170300	170300	170300	170300	1
283	20231026	135400	33105000	170300	170300	170300	170300	1
284	20231026	135300	32934700	170300	170300	170300	170000	3
285	20231026	135200	32424100	169900	170300	170300	169900	2
286	20231026	135100	32083900	170300	170300	170300	170300	1
287	20231026	135000	31913600	170300	170300	170300	170300	1
288	20231026	134900	31743300	169900	170300	170300	169900	2
289	20231026	134800	31403100	170300	170300	170300	170300	4
290	20231026	134700	30721900	170300	170300	170300	170300	1
291	20231026	134600	30551600	170300	170300	170300	170300	1
292	20231026	134500	30381300	170300	170300	170300	170300	1
293	20231026	134400	30211000	170300	170300	170300	170300	1
294	20231026	134300	30040700	170300	170300	170300	170300	1
295	20231026	134200	29870400	170300	170300	170300	170300	1
296	20231026	134100	29700100	170300	170300	170300	170300	1
297	20231026	134000	29529800	170300	170300	170300	170300	1
298	20231026	133900	29359500	170300	170300	170300	170300	1
299	20231026	133800	29189200	170300	170300	170300	170300	1
300	20231026	133700	29018900	170300	170000	170300	170000	2
301	20231026	133600	28678600	170300	170300	170300	170300	1
302	20231026	133500	28508300	170300	170300	170300	170300	1
303	20231026	133400	28338000	170300	170300	170300	170300	2
304	20231026	133300	27997400	170300	170300	170300	170300	1
305	20231026	133200	27827100	170300	170300	170300	170300	1
306	20231026	133100	27656800	170200	170200	170200	170200	6
307	20231026	133000	26635600	170100	170000	170100	170000	11
308	20231026	132900	24765500	170000	170000	170000	170000	1
309	20231026	132800	24595500	170000	170000	170000	170000	1
310	20231026	132700	24425500	170000	170000	170000	170000	9
311	20231026	132600	22895500	170000	170000	170000	170000	6
312	20231026	132500	21875500	170000	170000	170000	170000	1
313	20231026	132400	21705500	170000	170000	170000	170000	1
314	20231026	132300	21535500	170000	169500	170000	169500	3
315	20231026	132200	21026400	169300	169600	169600	169300	19
316	20231026	132100	17808300	169800	169800	169800	169800	0
317	20231026	132000	17808300	169800	169800	169800	169800	0
318	20231026	131900	17808300	169800	169800	169800	169800	0
319	20231026	131800	17808300	169800	169800	169800	169800	0
320	20231026	131700	17808300	169800	169800	169800	169800	0
321	20231026	131600	17808300	169800	169800	169800	169800	0
322	20231026	131500	17808300	169800	169800	169800	169800	0
323	20231026	131400	17808300	169800	169800	169800	169800	0
324	20231026	131300	17808300	169800	169800	169800	169800	0
325	20231026	131200	17808300	169800	169800	169800	169800	0
326	20231026	131100	17808300	169800	169800	169800	169800	0
327	20231026	131000	17808300	169800	169800	169800	169800	0
328	20231026	130900	17808300	169800	169800	169800	169800	0
329	20231026	130800	17808300	169800	169800	169800	169800	0
330	20231026	130700	17808300	169800	169800	169800	169800	0
331	20231026	130600	17808300	169800	169800	169800	169800	0
332	20231026	130500	17808300	169800	169800	169800	169800	0
333	20231026	130400	17808300	169800	169800	169800	169800	0
334	20231026	130300	17808300	169800	169800	169800	169800	0
335	20231026	130200	17808300	169800	169800	169800	169800	0
336	20231026	130100	17808300	169800	169800	169800	169800	0
337	20231026	130000	17808300	169800	169800	169800	169800	0
338	20231026	125900	17808300	169800	169800	169800	169800	0
339	20231026	125800	17808300	169800	169800	169800	169800	0
340	20231026	125700	17808300	169800	169800	169800	169800	0
341	20231026	125600	17808300	169800	169800	169800	169800	0
342	20231026	125500	17808300	169800	169800	169800	169800	0
343	20231026	125400	17808300	169800	169800	169800	169800	0
344	20231026	125300	17808300	169800	169800	169800	169800	0
345	20231026	125200	17808300	169800	169800	169800	169800	0
346	20231026	125100	17808300	169800	169800	169800	169800	0
347	20231026	125000	17808300	169800	169800	169800	169800	0
348	20231026	124900	17808300	169800	169800	169800	169800	0
349	20231026	124800	17808300	169800	169700	169800	169700	2
350	20231026	124700	17468800	169700	169700	169700	169700	0
351	20231026	124600	17468800	169700	169700	169700	169700	0
352	20231026	124500	17468800	169700	169700	169700	169700	0
353	20231026	124400	17468800	169700	169700	169700	169700	0
354	20231026	124300	17468800	169700	169700	169700	169700	0
355	20231026	124200	17468800	169700	169700	169700	169700	0
356	20231026	124100	17468800	169700	169700	169700	169700	0
357	20231026	124000	17468800	169700	169700	169700	169700	0
358	20231026	123900	17468800	169700	169700	169700	169700	0
359	20231026	123800	17468800	169700	169700	169700	169700	0
360	20231026	123700	17468800	169700	169700	169700	169700	0
361	20231026	123600	17468800	169700	169700	169700	169700	0
362	20231026	123500	17468800	169700	169700	169700	169700	0
363	20231026	123400	17468800	169700	169700	169700	169700	0
364	20231026	123300	17468800	169700	169700	169700	169700	0
365	20231026	123200	17468800	169700	169700	169700	169700	0
366	20231026	123100	17468800	169700	169700	169700	169700	1
367	20231026	123000	17299100	170000	170000	170000	170000	0
368	20231026	122900	17299100	170000	170000	170000	170000	0
369	20231026	122800	17299100	170000	170000	170000	170000	0
370	20231026	122700	17299100	170000	170000	170000	170000	0
371	20231026	122600	17299100	170000	170000	170000	170000	0
372	20231026	122500	17299100	170000	170000	170000	170000	0
373	20231026	122400	17299100	170000	170000	170000	170000	0
374	20231026	122300	17299100	170000	170000	170000	170000	0
375	20231026	122200	17299100	170000	170000	170000	170000	0
376	20231026	122100	17299100	170000	170000	170000	170000	0
377	20231026	122000	17299100	170000	170000	170000	170000	0
378	20231026	121900	17299100	170000	170000	170000	170000	1
379	20231026	121800	17129100	169600	169600	169600	169600	3
380	20231026	121700	16620300	169600	169600	169600	169600	0
381	20231026	121600	16620300	169600	169600	169600	169600	1
382	20231026	121500	16450700	169700	169700	169700	169700	0
383	20231026	121400	16450700	169700	169700	169700	169700	0
384	20231026	121300	16450700	169700	169700	169700	169700	0
385	20231026	121200	16450700	169700	169700	169700	169700	0
386	20231026	121100	16450700	169700	169700	169700	169700	0
387	20231026	121000	16450700	169700	169700	169700	169700	0
388	20231026	120900	16450700	169700	169700	169700	169700	0
389	20231026	120800	16450700	169700	169500	169700	169500	8
390	20231026	120700	15094000	169500	169500	169500	169500	0
391	20231026	120600	15094000	169500	169500	169500	169500	0
392	20231026	120500	15094000	169500	169500	169500	169500	0
393	20231026	120400	15094000	169500	169500	169500	169500	0
394	20231026	120300	15094000	169500	169500	169500	169500	0
395	20231026	120200	15094000	169500	169500	169500	169500	0
396	20231026	120100	15094000	169500	169500	169500	169500	0
397	20231026	120000	15094000	169500	169500	169500	169500	0
398	20231026	115900	15094000	169500	169500	169500	169500	0
399	20231026	115800	15094000	169500	169500	169500	169500	0
400	20231026	115700	15094000	169500	169500	169500	169500	4
401	20231026	115600	14416000	169600	169600	169600	169600	0
402	20231026	115500	14416000	169600	169600	169600	169600	0
403	20231026	115400	14416000	169600	169600	169600	169600	0
404	20231026	115300	14416000	169600	169600	169600	169600	0
405	20231026	115200	14416000	169600	169600	169600	169600	0
406	20231026	115100	14416000	169600	169600	169600	169600	0
407	20231026	115000	14416000	169600	169600	169600	169600	0
408	20231026	114900	14416000	169600	169600	169600	169600	0
409	20231026	114800	14416000	169600	169600	169600	169600	0
410	20231026	114700	14416000	169600	169600	169600	169600	0
411	20231026	114600	14416000	169600	169600	169600	169600	0
412	20231026	114500	14416000	169600	169600	169600	169600	0
413	20231026	114400	14416000	169600	169600	169600	169600	0
414	20231026	114300	14416000	169600	169600	169600	169600	0
415	20231026	114200	14416000	169600	169600	169600	169600	0
416	20231026	114100	14416000	169600	169600	169600	169600	0
417	20231026	114000	14416000	169600	169600	169600	169600	0
418	20231026	113900	14416000	169600	169600	169600	169600	0
419	20231026	113800	14416000	169600	169600	169600	169600	0
420	20231026	113700	14416000	169600	169600	169600	169600	0
421	20231026	113600	14416000	169600	169600	169600	169600	0
422	20231026	113500	14416000	169600	169600	169600	169600	0
423	20231026	113400	14416000	169600	169600	169600	169600	0
424	20231026	113300	14416000	169600	169600	169600	169600	0
425	20231026	113200	14416000	169600	169600	169600	169600	0
426	20231026	113100	14416000	169600	169600	169600	169600	0
427	20231026	113000	14416000	169600	169600	169600	169600	0
428	20231026	112900	14416000	169600	169600	169600	169600	0
429	20231026	112800	14416000	169600	169600	169600	169600	0
430	20231026	112700	14416000	169600	169600	169600	169600	0
431	20231026	112600	14416000	169600	169600	169600	169600	0
432	20231026	112500	14416000	169600	169600	169600	169600	0
433	20231026	112400	14416000	169600	169600	169600	169400	3
434	20231026	112300	13907400	169600	169600	169600	169600	0
435	20231026	112200	13907400	169600	169600	169600	169600	2
436	20231026	112100	13568200	170200	170200	170200	170200	0
437	20231026	112000	13568200	170200	170200	170200	170200	0
438	20231026	111900	13568200	170200	170200	170200	170200	0
439	20231026	111800	13568200	170200	170200	170200	170200	0
440	20231026	111700	13568200	170200	170200	170200	170200	0
441	20231026	111600	13568200	170200	170200	170200	170200	0
442	20231026	111500	13568200	170200	170200	170200	170200	0
443	20231026	111400	13568200	170200	170200	170200	170200	0
444	20231026	111300	13568200	170200	170200	170200	170200	0
445	20231026	111200	13568200	170200	170200	170200	170200	0
446	20231026	111100	13568200	170200	170200	170200	170200	0
447	20231026	111000	13568200	170200	170200	170200	170200	0
448	20231026	110900	13568200	170200	170200	170200	170200	0
449	20231026	110800	13568200	170200	170200	170200	170200	0
450	20231026	110700	13568200	170200	170200	170200	170200	0
451	20231026	110600	13568200	170200	170200	170200	170200	0
452	20231026	110500	13568200	170200	170200	170200	170200	0
453	20231026	110400	13568200	170200	170200	170200	170200	0
454	20231026	110300	13568200	170200	170200	170200	170200	0
455	20231026	110200	13568200	170200	170200	170200	170200	2
456	20231026	110100	13227800	169300	169300	169300	169300	0
457	20231026	110000	13227800	169300	169300	169300	169300	0
458	20231026	105900	13227800	169300	169300	169300	169300	0
459	20231026	105800	13227800	169300	169300	169300	169300	0
460	20231026	105700	13227800	169300	169300	169300	169300	0
461	20231026	105600	13227800	169300	169300	169300	169300	0
462	20231026	105500	13227800	169300	169300	169300	169300	1
463	20231026	105400	13058500	169500	169500	169500	169500	0
464	20231026	105300	13058500	169500	169500	169500	169500	0
465	20231026	105200	13058500	169500	169500	169500	169500	0
466	20231026	105100	13058500	169500	169500	169500	169500	0
467	20231026	105000	13058500	169500	169500	169500	169500	0
468	20231026	104900	13058500	169500	169500	169500	169500	0
469	20231026	104800	13058500	169500	169500	169500	169500	0
470	20231026	104700	13058500	169500	169500	169500	169500	0
471	20231026	104600	13058500	169500	169500	169500	169500	0
472	20231026	104500	13058500	169500	169500	169500	169500	0
473	20231026	104400	13058500	169500	169500	169500	169500	2
474	20231026	104300	12719500	169300	169300	169300	169300	0
475	20231026	104200	12719500	169300	169300	169300	169300	0
476	20231026	104100	12719500	169300	169300	169300	169300	0
477	20231026	104000	12719500	169300	169300	169300	169300	0
478	20231026	103900	12719500	169300	169300	169300	169300	0
479	20231026	103800	12719500	169300	169300	169300	169300	0
480	20231026	103700	12719500	169300	169300	169300	169300	0
481	20231026	103600	12719500	169300	169300	169300	169300	0
482	20231026	103500	12719500	169300	169300	169300	169300	0
483	20231026	103400	12719500	169300	169300	169300	169300	0
484	20231026	103300	12719500	169300	169300	169300	169300	6
485	20231026	103200	11703700	169400	169400	169400	169400	1
486	20231026	103100	11534300	169400	169400	169400	169400	11
487	20231026	103000	9670900	169400	169400	169400	169400	0
488	20231026	102900	9670900	169400	169400	169400	169400	5
489	20231026	102800	8823900	169400	169400	169400	169400	1
490	20231026	102700	8654500	169400	169400	169400	169400	0
491	20231026	102600	8654500	169400	169400	169400	169400	0
492	20231026	102500	8654500	169400	169400	169400	169400	0
493	20231026	102400	8654500	169400	169400	169400	169400	0
494	20231026	102300	8654500	169400	169400	169400	169400	0
495	20231026	102200	8654500	169400	169400	169400	169400	0
496	20231026	102100	8654500	169400	169400	169400	169400	0
497	20231026	102000	8654500	169400	169400	169400	169400	0
498	20231026	101900	8654500	169400	169400	169400	169400	0
499	20231026	101800	8654500	169400	169500	169500	169400	11
500	20231026	101700	6790200	169700	169700	169700	169700	0
501	20231026	101600	6790200	169700	169700	169700	169700	1
502	20231026	101500	6620500	169700	169700	169700	169700	0
503	20231026	101400	6620500	169700	169700	169700	169700	0
504	20231026	101300	6620500	169700	169700	169700	169700	0
505	20231026	101200	6620500	169700	169700	169700	169700	0
506	20231026	101100	6620500	169700	169700	169700	169700	0
507	20231026	101000	6620500	169700	169700	169700	169700	0
508	20231026	100900	6620500	169700	169700	169700	169700	0
509	20231026	100800	6620500	169700	169700	169700	169700	0
510	20231026	100700	6620500	169700	169700	169700	169700	0
511	20231026	100600	6620500	169700	169700	169700	169700	0
512	20231026	100500	6620500	169700	169700	169700	169700	0
513	20231026	100400	6620500	169700	169700	169700	169700	0
514	20231026	100300	6620500	169700	169700	169700	169700	0
515	20231026	100200	6620500	169700	169700	169700	169700	1
516	20231026	100100	6450800	169700	169700	169700	169700	0
517	20231026	100000	6450800	169700	169700	169700	169700	1
518	20231026	095900	6281100	169500	169500	169500	169500	0
519	20231026	095800	6281100	169500	169500	169500	169500	0
520	20231026	095700	6281100	169500	169500	169500	169500	0
521	20231026	095600	6281100	169500	169500	169500	169500	0
522	20231026	095500	6281100	169500	169500	169500	169500	1
523	20231026	095400	6111600	169500	169500	169500	169500	0
524	20231026	095300	6111600	169500	169500	169500	169500	0
525	20231026	095200	6111600	169500	169500	169500	169500	0
526	20231026	095100	6111600	169500	169500	169500	169500	0
527	20231026	095000	6111600	169500	169500	169500	169500	0
528	20231026	094900	6111600	169500	169600	169900	169500	5
529	20231026	094800	5262800	169900	169900	169900	169900	0
530	20231026	094700	5262800	169900	169600	169900	169500	5
531	20231026	094600	4414000	169500	169500	169500	169500	1
532	20231026	094500	4244500	169600	169600	169600	169600	3
533	20231026	094400	3735700	169900	169900	169900	169900	0
534	20231026	094300	3735700	169900	169900	169900	169900	0
535	20231026	094200	3735700	169900	169900	169900	169900	0
536	20231026	094100	3735700	169900	169900	169900	169900	0
537	20231026	094000	3735700	169900	169900	169900	169900	0
538	20231026	093900	3735700	169900	169900	169900	169900	0
539	20231026	093800	3735700	169900	169900	169900	169900	0
540	20231026	093700	3735700	169900	169900	169900	169900	0
541	20231026	093600	3735700	169900	169900	169900	169900	0
542	20231026	093500	3735700	169900	169900	169900	169900	0
543	20231026	093400	3735700	169900	169900	169900	169900	0
544	20231026	093300	3735700	169900	169900	169900	169900	0
545	20231026	093200	3735700	169900	169900	169900	169900	0
546	20231026	093100	3735700	169900	169900	169900	169900	1
547	20231026	093000	3565800	169900	169900	169900	169900	0
548	20231026	092900	3565800	169900	169900	169900	169900	0
549	20231026	092800	3565800	169900	169900	169900	169900	0
550	20231026	092700	3565800	169900	169900	169900	169900	0
551	20231026	092600	3565800	169900	169900	169900	169900	0
552	20231026	092500	3565800	169900	169900	169900	169900	0
553	20231026	092400	3565800	169900	169900	169900	169900	0
554	20231026	092300	3565800	169900	169900	169900	169900	0
555	20231026	092200	3565800	169900	169900	169900	169900	0
556	20231026	092100	3565800	169900	169900	169900	169900	0
557	20231026	092000	3565800	169900	169900	169900	169900	0
558	20231026	091900	3565800	169900	169800	169900	168900	9
559	20231026	091800	2038000	169000	169000	169000	169000	0
560	20231026	091700	2038000	169000	169000	169000	169000	0
561	20231026	091600	2038000	169000	169000	169000	169000	0
562	20231026	091500	2038000	169000	169000	169000	169000	0
563	20231026	091400	2038000	169000	169000	169000	169000	0
564	20231026	091300	2038000	169000	169000	169000	169000	0
565	20231026	091200	2038000	169000	169000	169000	169000	0
566	20231026	091100	2038000	169000	169000	169000	169000	0
567	20231026	091000	2038000	169000	169000	169000	169000	0
568	20231026	090900	2038000	169000	169000	169000	169000	0
569	20231026	090800	2038000	169000	169000	169000	169000	0
570	20231026	090700	2038000	169000	169000	169000	169000	0
571	20231026	090600	2038000	169000	169000	169000	169000	0
572	20231026	090500	2038000	169000	169000	169000	169000	0
573	20231026	090400	2038000	169000	169000	169000	169000	0
574	20231026	090300	2038000	169000	169000	169000	169000	0
575	20231026	090200	2038000	169000	169000	169000	169000	0
576	20231026	090100	2038000	169000	169000	169000	169000	0
577	20231026	090000	2038000	169000	170000	170000	169000	12