KissMeData/002030/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183500	74693800	170200	170200	170200	170200	67
3	20231012	183400	74693800	170200	170200	170200	170200	0
4	20231012	183300	74693800	170200	170200	170200	170200	0
5	20231012	183200	74693800	170200	170200	170200	170200	0
6	20231012	183100	74693800	170200	170200	170200	170200	0
7	20231012	183000	74693800	170200	170200	170200	170200	0
8	20231012	182900	74693800	170200	170200	170200	170200	0
9	20231012	182800	74693800	170200	170200	170200	170200	0
10	20231012	182700	74693800	170200	170200	170200	170200	0
11	20231012	182600	74693800	170200	170200	170200	170200	0
12	20231012	182500	74693800	170200	170200	170200	170200	0
13	20231012	182400	74693800	170200	170200	170200	170200	0
14	20231012	182300	74693800	170200	170200	170200	170200	0
15	20231012	182200	74693800	170200	170200	170200	170200	0
16	20231012	182100	74693800	170200	170200	170200	170200	0
17	20231012	182000	74693800	170200	170200	170200	170200	0
18	20231012	181900	74693800	170200	170200	170200	170200	0
19	20231012	181800	74693800	170200	170200	170200	170200	0
20	20231012	181700	74693800	170200	170200	170200	170200	0
21	20231012	181600	74693800	170200	170200	170200	170200	0
22	20231012	181500	74693800	170200	170200	170200	170200	0
23	20231012	181400	74693800	170200	170200	170200	170200	0
24	20231012	181300	74693800	170200	170200	170200	170200	0
25	20231012	181200	74693800	170200	170200	170200	170200	0
26	20231012	181100	74693800	170200	170200	170200	170200	0
27	20231012	181000	74693800	170200	170200	170200	170200	0
28	20231012	180900	74693800	170200	170200	170200	170200	0
29	20231012	180800	74693800	170200	170200	170200	170200	0
30	20231012	180700	74693800	170200	170200	170200	170200	0
31	20231012	180600	74693800	170200	170200	170200	170200	0
32	20231012	180500	74693800	170200	170200	170200	170200	67
33	20231012	180400	74693800	170200	170200	170200	170200	0
34	20231012	180300	74693800	170200	170200	170200	170200	0
35	20231012	180200	74693800	170200	170200	170200	170200	0
36	20231012	180100	74693800	170200	170200	170200	170200	0
37	20231012	180000	74693800	170200	170200	170200	170200	0
38	20231012	175900	74693800	170200	170200	170200	170200	0
39	20231012	175800	74693800	170200	170200	170200	170200	0
40	20231012	175700	74693800	170200	170200	170200	170200	0
41	20231012	175600	74693800	170200	170200	170200	170200	0
42	20231012	175500	74693800	170200	170200	170200	170200	0
43	20231012	175400	74693800	170200	170200	170200	170200	0
44	20231012	175300	74693800	170200	170200	170200	170200	0
45	20231012	175200	74693800	170200	170200	170200	170200	0
46	20231012	175100	74693800	170200	170200	170200	170200	0
47	20231012	175000	74693800	170200	170200	170200	170200	0
48	20231012	174900	74693800	170200	170200	170200	170200	0
49	20231012	174800	74693800	170200	170200	170200	170200	0
50	20231012	174700	74693800	170200	170200	170200	170200	0
51	20231012	174600	74693800	170200	170200	170200	170200	0
52	20231012	174500	74693800	170200	170200	170200	170200	0
53	20231012	174400	74693800	170200	170200	170200	170200	0
54	20231012	174300	74693800	170200	170200	170200	170200	0
55	20231012	174200	74693800	170200	170200	170200	170200	0
56	20231012	174100	74693800	170200	170200	170200	170200	0
57	20231012	174000	74693800	170200	170200	170200	170200	0
58	20231012	173900	74693800	170200	170200	170200	170200	0
59	20231012	173800	74693800	170200	170200	170200	170200	0
60	20231012	173700	74693800	170200	170200	170200	170200	0
61	20231012	173600	74693800	170200	170200	170200	170200	0
62	20231012	173500	74693800	170200	170200	170200	170200	67
63	20231012	173400	74693800	170200	170200	170200	170200	0
64	20231012	173300	74693800	170200	170200	170200	170200	0
65	20231012	173200	74693800	170200	170200	170200	170200	0
66	20231012	173100	74693800	170200	170200	170200	170200	0
67	20231012	173000	74693800	170200	170200	170200	170200	0
68	20231012	172900	74693800	170200	170200	170200	170200	0
69	20231012	172800	74693800	170200	170200	170200	170200	0
70	20231012	172700	74693800	170200	170200	170200	170200	0
71	20231012	172600	74693800	170200	170200	170200	170200	0
72	20231012	172500	74693800	170200	170200	170200	170200	0
73	20231012	172400	74693800	170200	170200	170200	170200	0
74	20231012	172300	74693800	170200	170200	170200	170200	0
75	20231012	172200	74693800	170200	170200	170200	170200	0
76	20231012	172100	74693800	170200	170200	170200	170200	0
77	20231012	172000	74693800	170200	170200	170200	170200	0
78	20231012	171900	74693800	170200	170200	170200	170200	0
79	20231012	171800	74693800	170200	170200	170200	170200	0
80	20231012	171700	74693800	170200	170200	170200	170200	0
81	20231012	171600	74693800	170200	170200	170200	170200	0
82	20231012	171500	74693800	170200	170200	170200	170200	0
83	20231012	171400	74693800	170200	170200	170200	170200	0
84	20231012	171300	74693800	170200	170200	170200	170200	0
85	20231012	171200	74693800	170200	170200	170200	170200	0
86	20231012	171100	74693800	170200	170200	170200	170200	0
87	20231012	171000	74693800	170200	170200	170200	170200	0
88	20231012	170900	74693800	170200	170200	170200	170200	0
89	20231012	170800	74693800	170200	170200	170200	170200	0
90	20231012	170700	74693800	170200	170200	170200	170200	0
91	20231012	170600	74693800	170200	170200	170200	170200	0
92	20231012	170500	74693800	170200	170200	170200	170200	67
93	20231012	170400	74693800	170200	170200	170200	170200	0
94	20231012	170300	74693800	170200	170200	170200	170200	0
95	20231012	170200	74693800	170200	170200	170200	170200	0
96	20231012	170100	74693800	170200	170200	170200	170200	0
97	20231012	170000	74693800	170200	170200	170200	170200	0
98	20231012	165900	74693800	170200	170200	170200	170200	0
99	20231012	165800	74693800	170200	170200	170200	170200	0
100	20231012	165700	74693800	170200	170200	170200	170200	0
101	20231012	165600	74693800	170200	170200	170200	170200	0
102	20231012	165500	74693800	170200	170200	170200	170200	0
103	20231012	165400	74693800	170200	170200	170200	170200	0
104	20231012	165300	74693800	170200	170200	170200	170200	0
105	20231012	165200	74693800	170200	170200	170200	170200	0
106	20231012	165100	74693800	170200	170200	170200	170200	0
107	20231012	165000	74693800	170200	170200	170200	170200	0
108	20231012	164900	74693800	170200	170200	170200	170200	0
109	20231012	164800	74693800	170200	170200	170200	170200	0
110	20231012	164700	74693800	170200	170200	170200	170200	0
111	20231012	164600	74693800	170200	170200	170200	170200	0
112	20231012	164500	74693800	170200	170200	170200	170200	0
113	20231012	164400	74693800	170200	170200	170200	170200	0
114	20231012	164300	74693800	170200	170200	170200	170200	0
115	20231012	164200	74693800	170200	170200	170200	170200	0
116	20231012	164100	74693800	170200	170200	170200	170200	0
117	20231012	164000	74693800	170200	170200	170200	170200	0
118	20231012	163900	74693800	170200	170200	170200	170200	0
119	20231012	163800	74693800	170200	170200	170200	170200	0
120	20231012	163700	74693800	170200	170200	170200	170200	0
121	20231012	163600	74693800	170200	170200	170200	170200	0
122	20231012	163500	74693800	170200	170200	170200	170200	67
123	20231012	163400	74693800	170200	170200	170200	170200	0
124	20231012	163300	74693800	170200	170200	170200	170200	0
125	20231012	163200	74693800	170200	170200	170200	170200	0
126	20231012	163100	74693800	170200	170200	170200	170200	0
127	20231012	163000	74693800	170200	170200	170200	170200	0
128	20231012	162900	74693800	170200	170200	170200	170200	0
129	20231012	162800	74693800	170200	170200	170200	170200	0
130	20231012	162700	74693800	170200	170200	170200	170200	0
131	20231012	162600	74693800	170200	170200	170200	170200	0
132	20231012	162500	74693800	170200	170200	170200	170200	0
133	20231012	162400	74693800	170200	170200	170200	170200	0
134	20231012	162300	74693800	170200	170200	170200	170200	0
135	20231012	162200	74693800	170200	170200	170200	170200	0
136	20231012	162100	74693800	170200	170200	170200	170200	0
137	20231012	162000	74693800	170200	170200	170200	170200	0
138	20231012	161900	74693800	170200	170200	170200	170200	0
139	20231012	161800	74693800	170200	170200	170200	170200	0
140	20231012	161700	74693800	170200	170200	170200	170200	0
141	20231012	161600	74693800	170200	170200	170200	170200	0
142	20231012	161500	74693800	170200	170200	170200	170200	0
143	20231012	161400	74693800	170200	170200	170200	170200	0
144	20231012	161300	74693800	170200	170200	170200	170200	0
145	20231012	161200	74693800	170200	170200	170200	170200	0
146	20231012	161100	74693800	170200	170200	170200	170200	0
147	20231012	161000	74693800	170200	170200	170200	170200	0
148	20231012	160900	74693800	170200	170200	170200	170200	0
149	20231012	160800	74693800	170200	170200	170200	170200	0
150	20231012	160700	74693800	170200	170200	170200	170200	0
151	20231012	160600	74693800	170200	170200	170200	170200	0
152	20231012	160500	74693800	170200	170200	170200	170200	67
153	20231012	160400	74693800	170200	170200	170200	170200	0
154	20231012	160300	74693800	170200	170200	170200	170200	0
155	20231012	160200	74693800	170200	170200	170200	170200	0
156	20231012	160100	74693800	170200	170200	170200	170200	0
157	20231012	160000	74693800	170200	170200	170200	170200	0
158	20231012	155900	74693800	170200	170200	170200	170200	0
159	20231012	155800	74693800	170200	170200	170200	170200	0
160	20231012	155700	74693800	170200	170200	170200	170200	0
161	20231012	155600	74693800	170200	170200	170200	170200	0
162	20231012	155500	74693800	170200	170200	170200	170200	0
163	20231012	155400	74693800	170200	170200	170200	170200	0
164	20231012	155300	74693800	170200	170200	170200	170200	0
165	20231012	155200	74693800	170200	170200	170200	170200	0
166	20231012	155100	74693800	170200	170200	170200	170200	0
167	20231012	155000	74693800	170200	170200	170200	170200	0
168	20231012	154900	74693800	170200	170200	170200	170200	0
169	20231012	154800	74693800	170200	170200	170200	170200	0
170	20231012	154700	74693800	170200	170200	170200	170200	0
171	20231012	154600	74693800	170200	170200	170200	170200	0
172	20231012	154500	74693800	170200	170200	170200	170200	0
173	20231012	154400	74693800	170200	170200	170200	170200	0
174	20231012	154300	74693800	170200	170200	170200	170200	0
175	20231012	154200	74693800	170200	170200	170200	170200	0
176	20231012	154100	74693800	170200	170200	170200	170200	0
177	20231012	154000	74693800	170200	170200	170200	170200	0
178	20231012	153900	74693800	170200	170200	170200	170200	0
179	20231012	153800	74693800	170200	170200	170200	170200	0
180	20231012	153700	74693800	170200	170200	170200	170200	0
181	20231012	153600	74693800	170200	170200	170200	170200	0
182	20231012	153500	74693800	170200	170200	170200	170200	67
183	20231012	153400	74693800	170200	170200	170200	170200	0
184	20231012	153300	74693800	170200	170200	170200	170200	0
185	20231012	153200	74693800	170200	170200	170200	170200	0
186	20231012	153100	74693800	170200	170200	170200	170200	0
187	20231012	153000	74693800	170200	170200	170200	170200	67
188	20231012	152900	63290400	170000	170000	170000	170000	0
189	20231012	152800	63290400	170000	170000	170000	170000	0
190	20231012	152700	63290400	170000	170000	170000	170000	0
191	20231012	152600	63290400	170000	170000	170000	170000	0
192	20231012	152500	63290400	170000	170000	170000	170000	0
193	20231012	152400	63290400	170000	170000	170000	170000	0
194	20231012	152300	63290400	170000	170000	170000	170000	0
195	20231012	152200	63290400	170000	170000	170000	170000	0
196	20231012	152100	63290400	170000	170000	170000	170000	0
197	20231012	152000	63290400	170000	170000	170000	170000	0
198	20231012	151900	63290400	170000	169700	170000	169700	8
199	20231012	151800	61931000	170000	170000	170000	170000	0
200	20231012	151700	61931000	170000	169700	170000	169700	4
201	20231012	151600	61251300	170000	170000	170000	170000	1
202	20231012	151500	61081300	170000	170000	170000	170000	0
203	20231012	151400	61081300	170000	170000	170000	170000	4
204	20231012	151300	60401300	170000	170000	170000	170000	0
205	20231012	151200	60401300	170000	170000	170000	170000	2
206	20231012	151100	60061300	170000	170000	170000	170000	3
207	20231012	151000	59551300	170000	170000	170000	170000	0
208	20231012	150900	59551300	170000	170000	170000	170000	48
209	20231012	150800	51391300	170000	170000	170000	170000	1
210	20231012	150700	51221300	170000	170000	170000	170000	0
211	20231012	150600	51221300	170000	170000	170000	170000	0
212	20231012	150500	51221300	170000	170000	170000	170000	1
213	20231012	150400	51051300	169700	169700	169700	169700	0
214	20231012	150300	51051300	169700	169700	169700	169700	0
215	20231012	150200	51051300	169700	169700	169700	169700	0
216	20231012	150100	51051300	169700	169700	169700	169700	0
217	20231012	150000	51051300	169700	169700	169700	169700	0
218	20231012	145900	51051300	169700	170000	170000	169700	3
219	20231012	145800	50541600	169700	169700	169700	169700	1
220	20231012	145700	50371900	170000	170000	170000	170000	1
221	20231012	145600	50201900	170000	170000	170000	170000	2
222	20231012	145500	49861900	170000	170000	170000	170000	1
223	20231012	145400	49691900	169900	169700	169900	169700	3
224	20231012	145300	49182400	169900	169900	169900	169900	3
225	20231012	145200	48672700	169900	169900	169900	169900	1
226	20231012	145100	48502800	169900	169900	169900	169900	1
227	20231012	145000	48332900	169900	169700	169900	169700	2
228	20231012	144900	47993300	169900	169900	169900	169900	7
229	20231012	144800	46804000	169900	169900	169900	169900	1
230	20231012	144700	46634100	169900	169900	169900	169900	1
231	20231012	144600	46464200	169600	169900	169900	169600	3
232	20231012	144500	45954800	169900	169900	169900	169900	1
233	20231012	144400	45784900	169900	169900	169900	169900	1
234	20231012	144300	45615000	169900	169900	169900	169900	1
235	20231012	144200	45445100	169900	169900	169900	169900	3
236	20231012	144100	44935400	169600	169900	169900	169600	3
237	20231012	144000	44426300	169900	169900	169900	169900	1
238	20231012	143900	44256400	169900	169900	169900	169900	1
239	20231012	143800	44086500	169900	169900	169900	169900	2
240	20231012	143700	43746700	169900	169900	169900	169900	1
241	20231012	143600	43576800	169900	169900	169900	169900	1
242	20231012	143500	43406900	169900	169900	169900	169900	2
243	20231012	143400	43067100	169900	169600	169900	169600	2
244	20231012	143300	42727600	169900	169900	169900	169900	1
245	20231012	143200	42557700	169900	169900	169900	169900	1
246	20231012	143100	42387800	169900	169900	169900	169900	2
247	20231012	143000	42048000	169900	169900	169900	169900	1
248	20231012	142900	41878100	169900	169900	169900	169900	1
249	20231012	142800	41708200	169900	169900	169900	169900	2
250	20231012	142700	41368400	169900	169900	169900	169900	1
251	20231012	142600	41198500	169900	169600	169900	169600	2
252	20231012	142500	40859000	169900	169900	169900	169900	1
253	20231012	142400	40689100	169900	169900	169900	169900	2
254	20231012	142300	40349300	169900	169900	169900	169900	1
255	20231012	142200	40179400	169900	169900	169900	169900	1
256	20231012	142100	40009500	169900	169900	169900	169900	6
257	20231012	142000	38990100	169900	169900	169900	169900	2
258	20231012	141900	38650300	169900	169900	169900	169900	1
259	20231012	141800	38480400	169900	169900	169900	169900	1
260	20231012	141700	38310500	169900	169900	169900	169900	2
261	20231012	141600	37970700	169900	169900	169900	169900	1
262	20231012	141500	37800800	169900	169900	169900	169900	1
263	20231012	141400	37630900	169900	169900	169900	169900	2
264	20231012	141300	37291100	169900	169900	169900	169900	1
265	20231012	141200	37121200	169900	169900	169900	169900	1
266	20231012	141100	36951300	169900	169900	169900	169900	1
267	20231012	141000	36781400	169900	169900	169900	169900	2
268	20231012	140900	36441600	169900	169900	169900	169900	1
269	20231012	140800	36271700	169900	169900	169900	169900	2
270	20231012	140700	35931900	169900	169900	169900	169900	2
271	20231012	140600	35592100	169900	169900	169900	169900	1
272	20231012	140500	35422200	169900	169900	169900	169900	1
273	20231012	140400	35252300	169900	169900	169900	169900	2
274	20231012	140300	34912500	169900	169900	169900	169900	1
275	20231012	140200	34742600	169900	169900	169900	169900	1
276	20231012	140100	34572700	169900	169900	169900	169900	2
277	20231012	140000	34232900	169900	169900	169900	169900	1
278	20231012	135900	34063000	169900	169900	169900	169900	1
279	20231012	135800	33893100	169900	169900	169900	169900	1
280	20231012	135700	33723200	169900	169900	169900	169900	2
281	20231012	135600	33383400	169900	169900	169900	169900	1
282	20231012	135500	33213500	169900	169900	169900	169900	3
283	20231012	135400	32703800	169900	169900	169900	169900	2
284	20231012	135300	32364000	169900	169900	169900	169900	1
285	20231012	135200	32194100	169900	169900	169900	169900	1
286	20231012	135100	32024200	169900	169900	169900	169900	2
287	20231012	135000	31684400	169900	169900	169900	169900	6
288	20231012	134900	30665000	169800	169800	169800	169800	1
289	20231012	134800	30495200	169800	169800	169800	169800	1
290	20231012	134700	30325400	169800	169800	169800	169800	2
291	20231012	134600	29985800	169800	169700	169800	169700	7
292	20231012	134500	28797600	169700	169700	169700	169600	5
293	20231012	134400	27949200	169700	169700	169700	169700	2
294	20231012	134300	27609800	169700	169700	169700	169700	1
295	20231012	134200	27440100	169700	169700	169700	169700	1
296	20231012	134100	27270400	169700	169700	169700	169700	2
297	20231012	134000	26931000	169700	169700	169700	169700	1
298	20231012	133900	26761300	169700	169700	169700	169700	0
299	20231012	133800	26761300	169700	169700	169700	169700	0
300	20231012	133700	26761300	169700	169700	169700	169700	1
301	20231012	133600	26591600	169800	169800	169800	169800	0
302	20231012	133500	26591600	169800	169800	169800	169800	0
303	20231012	133400	26591600	169800	169800	169800	169800	0
304	20231012	133300	26591600	169800	169800	169800	169800	0
305	20231012	133200	26591600	169800	169800	169800	169800	0
306	20231012	133100	26591600	169800	169800	169800	169800	0
307	20231012	133000	26591600	169800	169800	169800	169800	0
308	20231012	132900	26591600	169800	169800	169800	169800	0
309	20231012	132800	26591600	169800	169800	169800	169800	0
310	20231012	132700	26591600	169800	169800	169800	169800	0
311	20231012	132600	26591600	169800	169800	169800	169800	0
312	20231012	132500	26591600	169800	169800	169800	169800	0
313	20231012	132400	26591600	169800	169800	169800	169800	0
314	20231012	132300	26591600	169800	169800	169800	169800	0
315	20231012	132200	26591600	169800	169800	169800	169800	0
316	20231012	132100	26591600	169800	169800	169800	169800	0
317	20231012	132000	26591600	169800	169800	169800	169800	0
318	20231012	131900	26591600	169800	169800	169800	169800	0
319	20231012	131800	26591600	169800	169800	169800	169800	0
320	20231012	131700	26591600	169800	169800	169800	169800	0
321	20231012	131600	26591600	169800	169800	169800	169800	0
322	20231012	131500	26591600	169800	169800	169800	169800	0
323	20231012	131400	26591600	169800	169800	169800	169800	0
324	20231012	131300	26591600	169800	169800	169800	169800	0
325	20231012	131200	26591600	169800	169800	169800	169800	0
326	20231012	131100	26591600	169800	169800	169800	169800	0
327	20231012	131000	26591600	169800	169800	169800	169800	0
328	20231012	130900	26591600	169800	169800	169800	169800	0
329	20231012	130800	26591600	169800	169800	169800	169800	0
330	20231012	130700	26591600	169800	169800	169800	169800	0
331	20231012	130600	26591600	169800	169100	169800	169100	11
332	20231012	130500	24729400	169000	169000	169000	169000	0
333	20231012	130400	24729400	169000	169000	169000	169000	0
334	20231012	130300	24729400	169000	169000	169000	169000	0
335	20231012	130200	24729400	169000	169000	169000	169000	0
336	20231012	130100	24729400	169000	169000	169000	169000	0
337	20231012	130000	24729400	169000	169000	169000	169000	0
338	20231012	125900	24729400	169000	169000	169000	169000	0
339	20231012	125800	24729400	169000	169000	169000	169000	0
340	20231012	125700	24729400	169000	169000	169000	169000	0
341	20231012	125600	24729400	169000	169000	169000	169000	0
342	20231012	125500	24729400	169000	169000	169000	169000	1
343	20231012	125400	24560400	169700	169700	169700	169700	0
344	20231012	125300	24560400	169700	169700	169700	169700	0
345	20231012	125200	24560400	169700	169700	169700	169700	0
346	20231012	125100	24560400	169700	169700	169700	169700	0
347	20231012	125000	24560400	169700	169700	169700	169700	0
348	20231012	124900	24560400	169700	169700	169700	169700	0
349	20231012	124800	24560400	169700	169700	169700	169700	1
350	20231012	124700	24390700	169800	169800	169800	169800	0
351	20231012	124600	24390700	169800	169800	169800	169800	0
352	20231012	124500	24390700	169800	169800	169800	169800	0
353	20231012	124400	24390700	169800	169800	169800	169800	0
354	20231012	124300	24390700	169800	169800	169800	169800	0
355	20231012	124200	24390700	169800	169800	169800	169800	0
356	20231012	124100	24390700	169800	169800	169800	169800	0
357	20231012	124000	24390700	169800	169800	169800	169800	0
358	20231012	123900	24390700	169800	169800	169800	169800	1
359	20231012	123800	24220900	169800	169800	169800	169800	0
360	20231012	123700	24220900	169800	169800	169800	169800	0
361	20231012	123600	24220900	169800	169800	169800	169800	0
362	20231012	123500	24220900	169800	169800	169800	169800	1
363	20231012	123400	24051100	169800	169800	169800	169800	1
364	20231012	123300	23881300	169900	169900	169900	169900	0
365	20231012	123200	23881300	169900	169900	169900	169900	0
366	20231012	123100	23881300	169900	169900	169900	169900	0
367	20231012	123000	23881300	169900	169900	169900	169900	0
368	20231012	122900	23881300	169900	169900	169900	169900	0
369	20231012	122800	23881300	169900	169900	169900	169900	0
370	20231012	122700	23881300	169900	169900	169900	169900	0
371	20231012	122600	23881300	169900	169900	169900	169900	0
372	20231012	122500	23881300	169900	169900	169900	169900	0
373	20231012	122400	23881300	169900	169900	169900	169900	0
374	20231012	122300	23881300	169900	169900	169900	169900	0
375	20231012	122200	23881300	169900	169900	169900	169900	0
376	20231012	122100	23881300	169900	169900	169900	169900	0
377	20231012	122000	23881300	169900	169900	169900	169900	0
378	20231012	121900	23881300	169900	169900	169900	169900	0
379	20231012	121800	23881300	169900	169900	169900	169900	0
380	20231012	121700	23881300	169900	169900	169900	169900	0
381	20231012	121600	23881300	169900	169900	169900	169900	0
382	20231012	121500	23881300	169900	169900	169900	169900	0
383	20231012	121400	23881300	169900	169900	169900	169900	0
384	20231012	121300	23881300	169900	169900	169900	169900	0
385	20231012	121200	23881300	169900	169900	169900	169900	0
386	20231012	121100	23881300	169900	169900	169900	169900	0
387	20231012	121000	23881300	169900	169900	169900	169900	0
388	20231012	120900	23881300	169900	169900	169900	169900	0
389	20231012	120800	23881300	169900	169900	169900	169900	0
390	20231012	120700	23881300	169900	169900	169900	169900	0
391	20231012	120600	23881300	169900	169900	169900	169900	0
392	20231012	120500	23881300	169900	169900	169900	169900	3
393	20231012	120400	23371600	169500	169500	169500	169500	0
394	20231012	120300	23371600	169500	169500	169500	169500	0
395	20231012	120200	23371600	169500	169500	169500	169500	0
396	20231012	120100	23371600	169500	169500	169500	169500	20
397	20231012	120000	19981600	169900	169900	169900	169900	5
398	20231012	115900	19132100	169900	169900	169900	169900	0
399	20231012	115800	19132100	169900	169900	169900	169900	0
400	20231012	115700	19132100	169900	169900	169900	169900	0
401	20231012	115600	19132100	169900	169900	169900	169900	3
402	20231012	115500	18622400	169800	169800	169800	169800	3
403	20231012	115400	18113000	169800	169800	169800	169800	0
404	20231012	115300	18113000	169800	169800	169800	169800	0
405	20231012	115200	18113000	169800	169800	169800	169800	0
406	20231012	115100	18113000	169800	169800	169800	169800	0
407	20231012	115000	18113000	169800	169800	169800	169800	0
408	20231012	114900	18113000	169800	169800	169800	169800	0
409	20231012	114800	18113000	169800	169800	169800	169800	0
410	20231012	114700	18113000	169800	169800	169800	169800	0
411	20231012	114600	18113000	169800	169800	169800	169800	0
412	20231012	114500	18113000	169800	169800	169800	169800	0
413	20231012	114400	18113000	169800	169500	169800	169500	11
414	20231012	114300	16247400	169500	169500	169500	169500	0
415	20231012	114200	16247400	169500	169500	169500	169500	0
416	20231012	114100	16247400	169500	169500	169500	169500	0
417	20231012	114000	16247400	169500	169500	169500	169500	0
418	20231012	113900	16247400	169500	169500	169500	169500	3
419	20231012	113800	15738900	169500	169500	169500	169500	0
420	20231012	113700	15738900	169500	169500	169500	169500	0
421	20231012	113600	15738900	169500	169500	169500	169500	0
422	20231012	113500	15738900	169500	169500	169500	169500	0
423	20231012	113400	15738900	169500	169500	169500	169500	0
424	20231012	113300	15738900	169500	169500	169500	169500	0
425	20231012	113200	15738900	169500	169500	169500	169500	0
426	20231012	113100	15738900	169500	169500	169500	169500	0
427	20231012	113000	15738900	169500	169500	169500	169500	0
428	20231012	112900	15738900	169500	169500	169500	169500	0
429	20231012	112800	15738900	169500	169500	169500	169500	0
430	20231012	112700	15738900	169500	169500	169500	169500	3
431	20231012	112600	15230400	168800	168800	168800	168800	0
432	20231012	112500	15230400	168800	168800	168800	168800	0
433	20231012	112400	15230400	168800	168800	168800	168800	0
434	20231012	112300	15230400	168800	168800	168800	168800	0
435	20231012	112200	15230400	168800	168800	168800	168800	0
436	20231012	112100	15230400	168800	168800	168800	168800	0
437	20231012	112000	15230400	168800	168800	168800	168800	0
438	20231012	111900	15230400	168800	168800	168800	168800	0
439	20231012	111800	15230400	168800	168800	168800	168800	0
440	20231012	111700	15230400	168800	168800	168800	168800	0
441	20231012	111600	15230400	168800	168800	168800	168800	0
442	20231012	111500	15230400	168800	168800	168800	168800	0
443	20231012	111400	15230400	168800	168800	168800	168800	0
444	20231012	111300	15230400	168800	168800	168800	168800	0
445	20231012	111200	15230400	168800	168800	168800	168800	1
446	20231012	111100	15061600	168800	168800	168800	168800	0
447	20231012	111000	15061600	168800	168800	168800	168800	1
448	20231012	110900	14892800	168300	168300	168300	168300	0
449	20231012	110800	14892800	168300	168300	168300	168300	0
450	20231012	110700	14892800	168300	168300	168300	168300	0
451	20231012	110600	14892800	168300	168300	168300	168300	0
452	20231012	110500	14892800	168300	168300	168300	168300	0
453	20231012	110400	14892800	168300	168300	168300	168300	0
454	20231012	110300	14892800	168300	168300	168300	168300	0
455	20231012	110200	14892800	168300	168300	168300	168300	0
456	20231012	110100	14892800	168300	168300	168300	168300	0
457	20231012	110000	14892800	168300	168300	168300	168300	0
458	20231012	105900	14892800	168300	169300	169300	168300	38
459	20231012	105800	8482600	169300	169300	169300	169300	0
460	20231012	105700	8482600	169300	169300	169300	169300	2
461	20231012	105600	8144000	169200	169200	169200	169200	0
462	20231012	105500	8144000	169200	169200	169200	169200	0
463	20231012	105400	8144000	169200	169200	169200	169200	0
464	20231012	105300	8144000	169200	169200	169200	169200	0
465	20231012	105200	8144000	169200	169300	169300	169200	4
466	20231012	105100	7467000	169500	169500	169500	169500	0
467	20231012	105000	7467000	169500	169500	169500	169500	0
468	20231012	104900	7467000	169500	169500	169500	169500	0
469	20231012	104800	7467000	169500	169500	169500	169500	0
470	20231012	104700	7467000	169500	169500	169500	169500	0
471	20231012	104600	7467000	169500	169500	169500	169500	0
472	20231012	104500	7467000	169500	169500	169500	169500	0
473	20231012	104400	7467000	169500	169500	169500	169500	8
474	20231012	104300	6111000	169500	169500	169500	169500	0
475	20231012	104200	6111000	169500	169500	169500	169500	0
476	20231012	104100	6111000	169500	169500	169500	169500	0
477	20231012	104000	6111000	169500	169500	169500	169500	0
478	20231012	103900	6111000	169500	169500	169500	169500	1
479	20231012	103800	5941500	169500	169500	169500	169500	0
480	20231012	103700	5941500	169500	169500	169500	169500	0
481	20231012	103600	5941500	169500	169500	169500	169500	0
482	20231012	103500	5941500	169500	169500	169500	169500	0
483	20231012	103400	5941500	169500	169500	169500	169500	0
484	20231012	103300	5941500	169500	169500	169500	169500	0
485	20231012	103200	5941500	169500	169500	169500	169500	0
486	20231012	103100	5941500	169500	169500	169500	169500	0
487	20231012	103000	5941500	169500	169500	169500	169500	0
488	20231012	102900	5941500	169500	169500	169500	169500	0
489	20231012	102800	5941500	169500	169500	169500	169500	0
490	20231012	102700	5941500	169500	169500	169500	169500	0
491	20231012	102600	5941500	169500	169500	169500	169500	0
492	20231012	102500	5941500	169500	169500	169500	169500	1
493	20231012	102400	5772000	169500	169500	169500	169500	0
494	20231012	102300	5772000	169500	169500	169500	169500	0
495	20231012	102200	5772000	169500	169500	169500	169500	0
496	20231012	102100	5772000	169500	169500	169500	169500	0
497	20231012	102000	5772000	169500	169500	169500	169500	0
498	20231012	101900	5772000	169500	169500	169500	169500	0
499	20231012	101800	5772000	169500	169500	169500	169500	0
500	20231012	101700	5772000	169500	169500	169500	169500	0
501	20231012	101600	5772000	169500	169500	169500	169500	0
502	20231012	101500	5772000	169500	169500	169500	169500	0
503	20231012	101400	5772000	169500	169500	169500	169500	0
504	20231012	101300	5772000	169500	169500	169500	169500	0
505	20231012	101200	5772000	169500	169500	169500	169500	0
506	20231012	101100	5772000	169500	169500	169500	169500	0
507	20231012	101000	5772000	169500	169500	169500	169500	0
508	20231012	100900	5772000	169500	169500	169500	169500	0
509	20231012	100800	5772000	169500	169500	169500	169500	0
510	20231012	100700	5772000	169500	169500	169500	169500	0
511	20231012	100600	5772000	169500	169500	169500	169500	0
512	20231012	100500	5772000	169500	169500	169500	169500	0
513	20231012	100400	5772000	169500	169500	169500	169500	0
514	20231012	100300	5772000	169500	169500	169500	169500	0
515	20231012	100200	5772000	169500	169500	169500	169500	0
516	20231012	100100	5772000	169500	169500	169500	169500	0
517	20231012	100000	5772000	169500	169500	169500	169500	0
518	20231012	095900	5772000	169500	169500	169500	169500	0
519	20231012	095800	5772000	169500	169500	169500	169500	0
520	20231012	095700	5772000	169500	169500	169500	169500	0
521	20231012	095600	5772000	169500	169500	169500	169500	0
522	20231012	095500	5772000	169500	169500	169500	169500	0
523	20231012	095400	5772000	169500	169500	169500	169500	0
524	20231012	095300	5772000	169500	169500	169500	169500	0
525	20231012	095200	5772000	169500	169500	169500	169500	0
526	20231012	095100	5772000	169500	169500	169500	169500	0
527	20231012	095000	5772000	169500	169500	169500	169500	5
528	20231012	094900	4924500	169500	169500	169500	169400	7
529	20231012	094800	3738400	169900	169900	169900	169900	0
530	20231012	094700	3738400	169900	169900	169900	169900	0
531	20231012	094600	3738400	169900	169900	169900	169900	0
532	20231012	094500	3738400	169900	169900	169900	169900	0
533	20231012	094400	3738400	169900	169900	169900	169900	0
534	20231012	094300	3738400	169900	169900	169900	169900	0
535	20231012	094200	3738400	169900	169900	169900	169900	0
536	20231012	094100	3738400	169900	169900	169900	169900	0
537	20231012	094000	3738400	169900	169900	169900	169900	0
538	20231012	093900	3738400	169900	169900	169900	169900	0
539	20231012	093800	3738400	169900	169900	169900	169900	0
540	20231012	093700	3738400	169900	169900	169900	169900	0
541	20231012	093600	3738400	169900	169900	169900	169900	0
542	20231012	093500	3738400	169900	169900	169900	169900	0
543	20231012	093400	3738400	169900	169900	169900	169900	0
544	20231012	093300	3738400	169900	169900	169900	169900	0
545	20231012	093200	3738400	169900	169900	169900	169900	0
546	20231012	093100	3738400	169900	169900	169900	169900	0
547	20231012	093000	3738400	169900	169900	169900	169900	0
548	20231012	092900	3738400	169900	169900	169900	169900	2
549	20231012	092800	3398600	169900	169900	169900	169900	0
550	20231012	092700	3398600	169900	169900	169900	169900	0
551	20231012	092600	3398600	169900	169900	169900	169900	0
552	20231012	092500	3398600	169900	169900	169900	169900	0
553	20231012	092400	3398600	169900	169900	169900	169900	0
554	20231012	092300	3398600	169900	169900	169900	169900	2
555	20231012	092200	3058800	169500	169500	169500	169500	0
556	20231012	092100	3058800	169500	169500	169500	169500	0
557	20231012	092000	3058800	169500	169500	169500	169500	0
558	20231012	091900	3058800	169500	169500	169500	169500	4
559	20231012	091800	2380800	170400	170400	170400	170400	0
560	20231012	091700	2380800	170400	170400	170400	170400	0
561	20231012	091600	2380800	170400	170400	170400	170400	0
562	20231012	091500	2380800	170400	170400	170400	170400	0
563	20231012	091400	2380800	170400	170400	170400	170400	0
564	20231012	091300	2380800	170400	170400	170400	170400	0
565	20231012	091200	2380800	170400	170400	170400	170400	0
566	20231012	091100	2380800	170400	170400	170400	170400	2
567	20231012	091000	2040000	170000	170000	170000	170000	0
568	20231012	090900	2040000	170000	170000	170000	170000	0
569	20231012	090800	2040000	170000	170000	170000	170000	0
570	20231012	090700	2040000	170000	170000	170000	170000	9
571	20231012	090600	510000	170000	170000	170000	170000	0
572	20231012	090500	510000	170000	170000	170000	170000	0
573	20231012	090400	510000	170000	170000	170000	170000	0
574	20231012	090300	510000	170000	170000	170000	170000	0
575	20231012	090200	510000	170000	170000	170000	170000	0
576	20231012	090100	510000	170000	170000	170000	170000	1
577	20231012	090000	340000	170000	170000	170000	170000	2