KissMeData/002030/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183500	128581100	170200	170200	170200	170200	98
3	20231010	183400	128581100	170200	170200	170200	170200	0
4	20231010	183300	128581100	170200	170200	170200	170200	0
5	20231010	183200	128581100	170200	170200	170200	170200	0
6	20231010	183100	128581100	170200	170200	170200	170200	0
7	20231010	183000	128581100	170200	170200	170200	170200	0
8	20231010	182900	128581100	170200	170200	170200	170200	0
9	20231010	182800	128581100	170200	170200	170200	170200	0
10	20231010	182700	128581100	170200	170200	170200	170200	0
11	20231010	182600	128581100	170200	170200	170200	170200	0
12	20231010	182500	128581100	170200	170200	170200	170200	0
13	20231010	182400	128581100	170200	170200	170200	170200	0
14	20231010	182300	128581100	170200	170200	170200	170200	0
15	20231010	182200	128581100	170200	170200	170200	170200	0
16	20231010	182100	128581100	170200	170200	170200	170200	0
17	20231010	182000	128581100	170200	170200	170200	170200	0
18	20231010	181900	128581100	170200	170200	170200	170200	0
19	20231010	181800	128581100	170200	170200	170200	170200	0
20	20231010	181700	128581100	170200	170200	170200	170200	0
21	20231010	181600	128581100	170200	170200	170200	170200	0
22	20231010	181500	128581100	170200	170200	170200	170200	0
23	20231010	181400	128581100	170200	170200	170200	170200	0
24	20231010	181300	128581100	170200	170200	170200	170200	0
25	20231010	181200	128581100	170200	170200	170200	170200	0
26	20231010	181100	128581100	170200	170200	170200	170200	0
27	20231010	181000	128581100	170200	170200	170200	170200	0
28	20231010	180900	128581100	170200	170200	170200	170200	0
29	20231010	180800	128581100	170200	170200	170200	170200	0
30	20231010	180700	128581100	170200	170200	170200	170200	0
31	20231010	180600	128581100	170200	170200	170200	170200	0
32	20231010	180500	128581100	170200	170200	170200	170200	98
33	20231010	180400	128581100	170200	170200	170200	170200	0
34	20231010	180300	128581100	170200	170200	170200	170200	0
35	20231010	180200	128581100	170200	170200	170200	170200	0
36	20231010	180100	128581100	170200	170200	170200	170200	0
37	20231010	180000	128581100	170200	170200	170200	170200	0
38	20231010	175900	128581100	170200	170200	170200	170200	0
39	20231010	175800	128581100	170200	170200	170200	170200	0
40	20231010	175700	128581100	170200	170200	170200	170200	0
41	20231010	175600	128581100	170200	170200	170200	170200	0
42	20231010	175500	128581100	170200	170200	170200	170200	0
43	20231010	175400	128581100	170200	170200	170200	170200	0
44	20231010	175300	128581100	170200	170200	170200	170200	0
45	20231010	175200	128581100	170200	170200	170200	170200	0
46	20231010	175100	128581100	170200	170200	170200	170200	0
47	20231010	175000	128581100	170200	170200	170200	170200	0
48	20231010	174900	128581100	170200	170200	170200	170200	0
49	20231010	174800	128581100	170200	170200	170200	170200	0
50	20231010	174700	128581100	170200	170200	170200	170200	0
51	20231010	174600	128581100	170200	170200	170200	170200	0
52	20231010	174500	128581100	170200	170200	170200	170200	0
53	20231010	174400	128581100	170200	170200	170200	170200	0
54	20231010	174300	128581100	170200	170200	170200	170200	0
55	20231010	174200	128581100	170200	170200	170200	170200	0
56	20231010	174100	128581100	170200	170200	170200	170200	0
57	20231010	174000	128581100	170200	170200	170200	170200	0
58	20231010	173900	128581100	170200	170200	170200	170200	0
59	20231010	173800	128581100	170200	170200	170200	170200	0
60	20231010	173700	128581100	170200	170200	170200	170200	0
61	20231010	173600	128581100	170200	170200	170200	170200	0
62	20231010	173500	128581100	170200	170200	170200	170200	98
63	20231010	173400	128581100	170200	170200	170200	170200	0
64	20231010	173300	128581100	170200	170200	170200	170200	0
65	20231010	173200	128581100	170200	170200	170200	170200	0
66	20231010	173100	128581100	170200	170200	170200	170200	0
67	20231010	173000	128581100	170200	170200	170200	170200	0
68	20231010	172900	128581100	170200	170200	170200	170200	0
69	20231010	172800	128581100	170200	170200	170200	170200	0
70	20231010	172700	128581100	170200	170200	170200	170200	0
71	20231010	172600	128581100	170200	170200	170200	170200	0
72	20231010	172500	128581100	170200	170200	170200	170200	0
73	20231010	172400	128581100	170200	170200	170200	170200	0
74	20231010	172300	128581100	170200	170200	170200	170200	0
75	20231010	172200	128581100	170200	170200	170200	170200	0
76	20231010	172100	128581100	170200	170200	170200	170200	0
77	20231010	172000	128581100	170200	170200	170200	170200	0
78	20231010	171900	128581100	170200	170200	170200	170200	0
79	20231010	171800	128581100	170200	170200	170200	170200	0
80	20231010	171700	128581100	170200	170200	170200	170200	0
81	20231010	171600	128581100	170200	170200	170200	170200	0
82	20231010	171500	128581100	170200	170200	170200	170200	0
83	20231010	171400	128581100	170200	170200	170200	170200	0
84	20231010	171300	128581100	170200	170200	170200	170200	0
85	20231010	171200	128581100	170200	170200	170200	170200	0
86	20231010	171100	128581100	170200	170200	170200	170200	0
87	20231010	171000	128581100	170200	170200	170200	170200	0
88	20231010	170900	128581100	170200	170200	170200	170200	0
89	20231010	170800	128581100	170200	170200	170200	170200	0
90	20231010	170700	128581100	170200	170200	170200	170200	0
91	20231010	170600	128581100	170200	170200	170200	170200	0
92	20231010	170500	128581100	170200	170200	170200	170200	98
93	20231010	170400	128581100	170200	170200	170200	170200	0
94	20231010	170300	128581100	170200	170200	170200	170200	0
95	20231010	170200	128581100	170200	170200	170200	170200	0
96	20231010	170100	128581100	170200	170200	170200	170200	0
97	20231010	170000	128581100	170200	170200	170200	170200	0
98	20231010	165900	128581100	170200	170200	170200	170200	0
99	20231010	165800	128581100	170200	170200	170200	170200	0
100	20231010	165700	128581100	170200	170200	170200	170200	0
101	20231010	165600	128581100	170200	170200	170200	170200	0
102	20231010	165500	128581100	170200	170200	170200	170200	0
103	20231010	165400	128581100	170200	170200	170200	170200	0
104	20231010	165300	128581100	170200	170200	170200	170200	0
105	20231010	165200	128581100	170200	170200	170200	170200	0
106	20231010	165100	128581100	170200	170200	170200	170200	0
107	20231010	165000	128581100	170200	170200	170200	170200	0
108	20231010	164900	128581100	170200	170200	170200	170200	0
109	20231010	164800	128581100	170200	170200	170200	170200	0
110	20231010	164700	128581100	170200	170200	170200	170200	0
111	20231010	164600	128581100	170200	170200	170200	170200	0
112	20231010	164500	128581100	170200	170200	170200	170200	0
113	20231010	164400	128581100	170200	170200	170200	170200	0
114	20231010	164300	128581100	170200	170200	170200	170200	0
115	20231010	164200	128581100	170200	170200	170200	170200	0
116	20231010	164100	128581100	170200	170200	170200	170200	0
117	20231010	164000	128581100	170200	170200	170200	170200	0
118	20231010	163900	128581100	170200	170200	170200	170200	0
119	20231010	163800	128581100	170200	170200	170200	170200	0
120	20231010	163700	128581100	170200	170200	170200	170200	0
121	20231010	163600	128581100	170200	170200	170200	170200	0
122	20231010	163500	128581100	170200	170200	170200	170200	98
123	20231010	163400	128581100	170200	170200	170200	170200	0
124	20231010	163300	128581100	170200	170200	170200	170200	0
125	20231010	163200	128581100	170200	170200	170200	170200	0
126	20231010	163100	128581100	170200	170200	170200	170200	0
127	20231010	163000	128581100	170200	170200	170200	170200	0
128	20231010	162900	128581100	170200	170200	170200	170200	0
129	20231010	162800	128581100	170200	170200	170200	170200	0
130	20231010	162700	128581100	170200	170200	170200	170200	0
131	20231010	162600	128581100	170200	170200	170200	170200	0
132	20231010	162500	128581100	170200	170200	170200	170200	0
133	20231010	162400	128581100	170200	170200	170200	170200	0
134	20231010	162300	128581100	170200	170200	170200	170200	0
135	20231010	162200	128581100	170200	170200	170200	170200	0
136	20231010	162100	128581100	170200	170200	170200	170200	0
137	20231010	162000	128581100	170200	170200	170200	170200	0
138	20231010	161900	128581100	170200	170200	170200	170200	0
139	20231010	161800	128581100	170200	170200	170200	170200	0
140	20231010	161700	128581100	170200	170200	170200	170200	0
141	20231010	161600	128581100	170200	170200	170200	170200	0
142	20231010	161500	128581100	170200	170200	170200	170200	0
143	20231010	161400	128581100	170200	170200	170200	170200	0
144	20231010	161300	128581100	170200	170200	170200	170200	0
145	20231010	161200	128581100	170200	170200	170200	170200	0
146	20231010	161100	128581100	170200	170200	170200	170200	0
147	20231010	161000	128581100	170200	170200	170200	170200	0
148	20231010	160900	128581100	170200	170200	170200	170200	0
149	20231010	160800	128581100	170200	170200	170200	170200	0
150	20231010	160700	128581100	170200	170200	170200	170200	0
151	20231010	160600	128581100	170200	170200	170200	170200	0
152	20231010	160500	128581100	170200	170200	170200	170200	98
153	20231010	160400	128581100	170200	170200	170200	170200	0
154	20231010	160300	128581100	170200	170200	170200	170200	0
155	20231010	160200	128581100	170200	170200	170200	170200	0
156	20231010	160100	128581100	170200	170200	170200	170200	0
157	20231010	160000	128581100	170200	170200	170200	170200	0
158	20231010	155900	128581100	170200	170200	170200	170200	0
159	20231010	155800	128581100	170200	170200	170200	170200	0
160	20231010	155700	128581100	170200	170200	170200	170200	0
161	20231010	155600	128581100	170200	170200	170200	170200	0
162	20231010	155500	128581100	170200	170200	170200	170200	0
163	20231010	155400	128581100	170200	170200	170200	170200	0
164	20231010	155300	128581100	170200	170200	170200	170200	0
165	20231010	155200	128581100	170200	170200	170200	170200	0
166	20231010	155100	128581100	170200	170200	170200	170200	0
167	20231010	155000	128581100	170200	170200	170200	170200	0
168	20231010	154900	128581100	170200	170200	170200	170200	0
169	20231010	154800	128581100	170200	170200	170200	170200	0
170	20231010	154700	128581100	170200	170200	170200	170200	0
171	20231010	154600	128581100	170200	170200	170200	170200	0
172	20231010	154500	128581100	170200	170200	170200	170200	0
173	20231010	154400	128581100	170200	170200	170200	170200	0
174	20231010	154300	128581100	170200	170200	170200	170200	0
175	20231010	154200	128581100	170200	170200	170200	170200	0
176	20231010	154100	128581100	170200	170200	170200	170200	0
177	20231010	154000	128581100	170200	170200	170200	170200	0
178	20231010	153900	128581100	170200	170200	170200	170200	0
179	20231010	153800	128581100	170200	170200	170200	170200	0
180	20231010	153700	128581100	170200	170200	170200	170200	0
181	20231010	153600	128581100	170200	170200	170200	170200	0
182	20231010	153500	128581100	170200	170200	170200	170200	98
183	20231010	153400	128581100	170200	170200	170200	170200	0
184	20231010	153300	128581100	170200	170200	170200	170200	0
185	20231010	153200	128581100	170200	170200	170200	170200	0
186	20231010	153100	128581100	170200	170200	170200	170200	0
187	20231010	153000	128581100	170200	170200	170200	170200	98
188	20231010	152900	111901500	170500	170500	170500	170500	0
189	20231010	152800	111901500	170500	170500	170500	170500	0
190	20231010	152700	111901500	170500	170500	170500	170500	0
191	20231010	152600	111901500	170500	170500	170500	170500	0
192	20231010	152500	111901500	170500	170500	170500	170500	0
193	20231010	152400	111901500	170500	170500	170500	170500	0
194	20231010	152300	111901500	170500	170500	170500	170500	0
195	20231010	152200	111901500	170500	170500	170500	170500	0
196	20231010	152100	111901500	170500	170500	170500	170500	0
197	20231010	152000	111901500	170500	170500	170500	170500	0
198	20231010	151900	111901500	170500	170500	170500	170500	0
199	20231010	151800	111901500	170500	170500	170500	170500	0
200	20231010	151700	111901500	170500	170500	170500	170500	0
201	20231010	151600	111901500	170500	170500	170500	170500	0
202	20231010	151500	111901500	170500	170500	170500	170500	0
203	20231010	151400	111901500	170500	170500	170500	170500	0
204	20231010	151300	111901500	170500	170500	170500	170500	0
205	20231010	151200	111901500	170500	170500	170500	170500	0
206	20231010	151100	111901500	170500	170500	170500	170500	0
207	20231010	151000	111901500	170500	170500	170500	170500	0
208	20231010	150900	111901500	170500	170500	170500	170500	0
209	20231010	150800	111901500	170500	170500	170500	170500	0
210	20231010	150700	111901500	170500	170500	170500	170500	0
211	20231010	150600	111901500	170500	170500	170500	170500	0
212	20231010	150500	111901500	170500	170500	170500	170500	0
213	20231010	150400	111901500	170500	170500	170500	170500	0
214	20231010	150300	111901500	170500	170500	170500	170500	0
215	20231010	150200	111901500	170500	170500	170500	170500	0
216	20231010	150100	111901500	170500	170500	170500	170500	0
217	20231010	150000	111901500	170500	169400	170500	169400	3
218	20231010	145900	111391100	169400	169400	169400	169400	1
219	20231010	145800	111221700	170300	170300	170300	170300	0
220	20231010	145700	111221700	170300	170300	170300	170300	1
221	20231010	145600	111051400	170600	169800	170600	169800	50
222	20231010	145500	102534300	170300	170300	170300	170300	1
223	20231010	145400	102364000	170300	170300	170300	170300	3
224	20231010	145300	101853100	170300	170300	170300	170300	2
225	20231010	145200	101512500	170300	170300	170300	170300	1
226	20231010	145100	101342200	170300	170400	170400	170300	3
227	20231010	145000	100831200	170400	170400	170400	170400	2
228	20231010	144900	100490400	170400	170400	170400	170400	2
229	20231010	144800	100149600	170400	170400	170400	170400	2
230	20231010	144700	99808800	170300	170200	170300	170200	4
231	20231010	144600	99127700	170200	170200	170200	170200	1
232	20231010	144500	98957500	170200	170200	170200	170200	1
233	20231010	144400	98787300	170200	170200	170200	170200	2
234	20231010	144300	98446900	170200	170200	170200	170200	1
235	20231010	144200	98276700	170200	170200	170200	170200	1
236	20231010	144100	98106500	170200	170200	170200	170200	2
237	20231010	144000	97766100	170200	170200	170200	170200	2
238	20231010	143900	97425700	170200	170200	170200	170200	1
239	20231010	143800	97255500	170200	170200	170200	170200	12
240	20231010	143700	95213100	170200	170200	170200	170200	1
241	20231010	143600	95042900	170200	170200	170200	170200	1
242	20231010	143500	94872700	170200	170200	170200	170200	1
243	20231010	143400	94702500	170200	170200	170200	170200	2
244	20231010	143300	94362100	170200	170200	170200	170200	1
245	20231010	143200	94191900	170200	170200	170200	170200	1
246	20231010	143100	94021700	170200	170200	170200	170200	5
247	20231010	143000	93170700	170200	170200	170200	170200	8
248	20231010	142900	91809100	170300	170300	170300	170300	1
249	20231010	142800	91638800	170300	170300	170400	170300	3
250	20231010	142700	91127800	170100	170100	170100	170000	5
251	20231010	142600	90277600	170100	170100	170100	170100	1
252	20231010	142500	90107500	170100	170100	170100	170100	1
253	20231010	142400	89937400	170100	169400	170100	169400	8
254	20231010	142300	88580300	169200	169400	169400	169200	6
255	20231010	142200	87564100	169400	169400	169400	169400	2
256	20231010	142100	87225300	169400	169400	169400	169400	1
257	20231010	142000	87055900	169400	169400	169400	169400	2
258	20231010	141900	86717100	169400	169400	169400	169400	1
259	20231010	141800	86547700	169400	169300	169400	169300	2
260	20231010	141700	86209000	169100	169100	169100	169100	1
261	20231010	141600	86039900	169100	169100	169100	169100	22
262	20231010	141500	82319700	169000	168900	169000	168900	3
263	20231010	141400	81812900	169100	168900	169100	168900	12
264	20231010	141300	79785800	169000	169100	169100	169000	42
265	20231010	141200	72686700	169200	169200	169200	169200	0
266	20231010	141100	72686700	169200	169200	169200	169200	10
267	20231010	141000	70994700	169200	169200	169200	169200	8
268	20231010	140900	69641100	169400	169400	169400	169400	0
269	20231010	140800	69641100	169400	169400	169400	169400	10
270	20231010	140700	67947100	169200	169200	169200	169200	3
271	20231010	140600	67439500	169200	169200	169200	169200	0
272	20231010	140500	67439500	169200	169200	169200	169200	0
273	20231010	140400	67439500	169200	169200	169200	169200	5
274	20231010	140300	66593500	169300	169400	169400	169300	13
275	20231010	140200	64391400	169400	169400	169400	169400	0
276	20231010	140100	64391400	169400	169400	169400	169400	6
277	20231010	140000	63375000	169400	169400	169400	169400	4
278	20231010	135900	62697400	169800	169800	169800	169800	0
279	20231010	135800	62697400	169800	169800	169800	169800	0
280	20231010	135700	62697400	169800	169800	169800	169800	0
281	20231010	135600	62697400	169800	169800	169800	169800	0
282	20231010	135500	62697400	169800	169800	169800	169800	0
283	20231010	135400	62697400	169800	169800	169800	169800	2
284	20231010	135300	62357800	169400	169400	169400	169400	0
285	20231010	135200	62357800	169400	169400	169400	169400	0
286	20231010	135100	62357800	169400	169400	169400	169400	0
287	20231010	135000	62357800	169400	169400	169400	169400	0
288	20231010	134900	62357800	169400	169500	169500	169400	2
289	20231010	134800	62018900	169800	169800	169800	169800	0
290	20231010	134700	62018900	169800	169800	169800	169800	0
291	20231010	134600	62018900	169800	169800	169800	169800	2
292	20231010	134500	61679300	169800	169800	169800	169800	0
293	20231010	134400	61679300	169800	169800	169800	169800	0
294	20231010	134300	61679300	169800	169800	169800	169800	0
295	20231010	134200	61679300	169800	169800	169800	169800	0
296	20231010	134100	61679300	169800	169800	169800	169800	0
297	20231010	134000	61679300	169800	169800	169800	169800	0
298	20231010	133900	61679300	169800	169800	169800	169800	0
299	20231010	133800	61679300	169800	169800	169800	169800	0
300	20231010	133700	61679300	169800	169800	169800	169800	0
301	20231010	133600	61679300	169800	169800	169800	169800	2
302	20231010	133500	61339700	169200	169200	169200	169200	0
303	20231010	133400	61339700	169200	169200	169200	169200	1
304	20231010	133300	61170500	169100	169100	169100	169100	0
305	20231010	133200	61170500	169100	169100	169100	169100	1
306	20231010	133100	61001400	169500	169500	169500	169500	0
307	20231010	133000	61001400	169500	169500	169500	169500	0
308	20231010	132900	61001400	169500	169500	169500	169500	0
309	20231010	132800	61001400	169500	169500	169500	169500	0
310	20231010	132700	61001400	169500	169500	169500	169500	0
311	20231010	132600	61001400	169500	169500	169500	169500	0
312	20231010	132500	61001400	169500	169500	169500	169500	1
313	20231010	132400	60831900	169400	169400	169400	169400	1
314	20231010	132300	60662500	169000	169000	169000	169000	0
315	20231010	132200	60662500	169000	169000	169000	169000	0
316	20231010	132100	60662500	169000	169100	169100	169000	18
317	20231010	132000	57620300	169200	169200	169200	169200	0
318	20231010	131900	57620300	169200	169200	169200	169100	16
319	20231010	131800	54914200	169100	169100	169100	169100	0
320	20231010	131700	54914200	169100	169100	169100	169100	0
321	20231010	131600	54914200	169100	169100	169100	169100	0
322	20231010	131500	54914200	169100	169100	169100	169100	0
323	20231010	131400	54914200	169100	169100	169100	169100	0
324	20231010	131300	54914200	169100	169100	169100	169100	0
325	20231010	131200	54914200	169100	169100	169100	169100	0
326	20231010	131100	54914200	169100	169100	169100	169100	0
327	20231010	131000	54914200	169100	169200	169200	169100	10
328	20231010	130900	53222700	169500	169500	169500	169500	0
329	20231010	130800	53222700	169500	169500	169500	169500	6
330	20231010	130700	52205700	169300	169300	169300	169300	4
331	20231010	130600	51528500	170000	170000	170000	170000	1
332	20231010	130500	51358500	169100	169100	169100	169100	0
333	20231010	130400	51358500	169100	169100	169100	169100	0
334	20231010	130300	51358500	169100	169100	169100	169100	0
335	20231010	130200	51358500	169100	169100	169100	169100	0
336	20231010	130100	51358500	169100	169100	169100	169100	0
337	20231010	130000	51358500	169100	169100	169100	169100	0
338	20231010	125900	51358500	169100	169100	169100	169100	0
339	20231010	125800	51358500	169100	169100	169100	169100	5
340	20231010	125700	50513000	169100	169100	169100	169100	0
341	20231010	125600	50513000	169100	169100	169100	169100	1
342	20231010	125500	50343900	169200	169300	169300	169200	7
343	20231010	125400	49159300	170700	170700	170700	170700	0
344	20231010	125300	49159300	170700	170700	170700	170700	0
345	20231010	125200	49159300	170700	170500	170700	170500	3
346	20231010	125100	48647400	169500	169500	169500	169500	0
347	20231010	125000	48647400	169500	169500	169500	169500	0
348	20231010	124900	48647400	169500	169600	169600	169500	13
349	20231010	124800	46443600	169700	169700	169700	169700	0
350	20231010	124700	46443600	169700	169700	169700	169700	0
351	20231010	124600	46443600	169700	169700	169700	169700	0
352	20231010	124500	46443600	169700	169700	169700	169700	0
353	20231010	124400	46443600	169700	169700	169700	169700	0
354	20231010	124300	46443600	169700	169700	169700	169700	0
355	20231010	124200	46443600	169700	169700	169700	169700	0
356	20231010	124100	46443600	169700	169700	169700	169700	0
357	20231010	124000	46443600	169700	169700	169700	169700	6
358	20231010	123900	45425400	170500	170500	170500	170500	0
359	20231010	123800	45425400	170500	170500	170500	170500	0
360	20231010	123700	45425400	170500	170500	170500	170500	0
361	20231010	123600	45425400	170500	170500	170500	170500	0
362	20231010	123500	45425400	170500	170500	170500	170500	0
363	20231010	123400	45425400	170500	170500	170500	170500	0
364	20231010	123300	45425400	170500	170500	170500	170500	0
365	20231010	123200	45425400	170500	170500	170500	170500	0
366	20231010	123100	45425400	170500	170500	170500	170500	0
367	20231010	123000	45425400	170500	170500	170500	170500	3
368	20231010	122900	44913900	170600	170600	170600	170600	0
369	20231010	122800	44913900	170600	170600	170600	170600	0
370	20231010	122700	44913900	170600	170600	170600	170600	0
371	20231010	122600	44913900	170600	170600	170600	170600	0
372	20231010	122500	44913900	170600	170600	170600	170600	1
373	20231010	122400	44743300	170600	169800	170600	169800	21
374	20231010	122300	41176700	170800	170800	170800	170800	0
375	20231010	122200	41176700	170800	170800	170800	170800	0
376	20231010	122100	41176700	170800	170800	170800	170800	0
377	20231010	122000	41176700	170800	170600	170800	170600	4
378	20231010	121900	40493700	169800	169800	169800	169800	0
379	20231010	121800	40493700	169800	169800	169800	169800	31
380	20231010	121700	35229900	171000	171000	171000	171000	0
381	20231010	121600	35229900	171000	171000	171000	171000	1
382	20231010	121500	35058900	170000	170000	170000	170000	18
383	20231010	121400	31998900	169900	169900	169900	169900	0
384	20231010	121300	31998900	169900	170000	170000	169900	14
385	20231010	121200	29620100	170800	170800	170800	170800	0
386	20231010	121100	29620100	170800	170800	170800	170800	0
387	20231010	121000	29620100	170800	170800	170800	170800	0
388	20231010	120900	29620100	170800	170800	170800	170800	1
389	20231010	120800	29449300	171000	171000	171000	171000	0
390	20231010	120700	29449300	171000	171000	171000	171000	0
391	20231010	120600	29449300	171000	171000	171000	171000	0
392	20231010	120500	29449300	171000	171000	171000	171000	0
393	20231010	120400	29449300	171000	171000	171000	171000	0
394	20231010	120300	29449300	171000	171000	171000	171000	0
395	20231010	120200	29449300	171000	171000	171000	171000	0
396	20231010	120100	29449300	171000	171000	171000	171000	0
397	20231010	120000	29449300	171000	171000	171000	171000	0
398	20231010	115900	29449300	171000	171000	171000	171000	0
399	20231010	115800	29449300	171000	171000	171000	171000	0
400	20231010	115700	29449300	171000	171000	171000	171000	0
401	20231010	115600	29449300	171000	171000	171000	171000	0
402	20231010	115500	29449300	171000	171000	171000	171000	0
403	20231010	115400	29449300	171000	171000	171000	171000	5
404	20231010	115300	28594300	171100	171100	171100	171100	0
405	20231010	115200	28594300	171100	170100	171100	170100	2
406	20231010	115100	28253100	171200	171200	171200	171200	0
407	20231010	115000	28253100	171200	171200	171200	171200	0
408	20231010	114900	28253100	171200	171200	171200	171200	0
409	20231010	114800	28253100	171200	171200	171200	171200	0
410	20231010	114700	28253100	171200	171200	171200	171200	0
411	20231010	114600	28253100	171200	171200	171200	171200	0
412	20231010	114500	28253100	171200	171200	171200	171200	0
413	20231010	114400	28253100	171200	171200	171200	171200	0
414	20231010	114300	28253100	171200	171200	171200	171200	0
415	20231010	114200	28253100	171200	171200	171200	171200	0
416	20231010	114100	28253100	171200	171200	171200	171200	0
417	20231010	114000	28253100	171200	171200	171200	171200	0
418	20231010	113900	28253100	171200	171200	171200	171200	1
419	20231010	113800	28081900	170000	170000	170000	170000	1
420	20231010	113700	27911900	171100	171100	171100	171100	0
421	20231010	113600	27911900	171100	171100	171100	171100	0
422	20231010	113500	27911900	171100	171100	171100	171100	0
423	20231010	113400	27911900	171100	171100	171100	171100	0
424	20231010	113300	27911900	171100	171100	171100	171100	10
425	20231010	113200	26200900	171100	171100	171100	171100	3
426	20231010	113100	25687600	170800	170800	170800	170800	0
427	20231010	113000	25687600	170800	170800	170800	170800	0
428	20231010	112900	25687600	170800	170800	170800	170800	0
429	20231010	112800	25687600	170800	170800	170800	170800	3
430	20231010	112700	25175200	170800	170800	170800	170800	0
431	20231010	112600	25175200	170800	170800	170800	170800	0
432	20231010	112500	25175200	170800	170800	170800	170800	1
433	20231010	112400	25004400	170800	170800	170800	170800	0
434	20231010	112300	25004400	170800	170800	170800	170800	0
435	20231010	112200	25004400	170800	170800	170800	170800	0
436	20231010	112100	25004400	170800	170800	170800	170800	0
437	20231010	112000	25004400	170800	170800	170800	170800	0
438	20231010	111900	25004400	170800	170800	170800	170800	0
439	20231010	111800	25004400	170800	170800	170800	170800	0
440	20231010	111700	25004400	170800	170800	170800	170800	0
441	20231010	111600	25004400	170800	170800	170800	170800	0
442	20231010	111500	25004400	170800	170800	170800	170800	0
443	20231010	111400	25004400	170800	170800	170800	170800	0
444	20231010	111300	25004400	170800	170800	170800	170800	1
445	20231010	111200	24833600	170800	170800	170800	170800	0
446	20231010	111100	24833600	170800	170800	170800	170800	0
447	20231010	111000	24833600	170800	170800	170800	170800	0
448	20231010	110900	24833600	170800	170800	170800	170800	0
449	20231010	110800	24833600	170800	170800	170800	170800	0
450	20231010	110700	24833600	170800	170800	170800	170800	0
451	20231010	110600	24833600	170800	170800	170800	170800	0
452	20231010	110500	24833600	170800	170800	170800	170800	0
453	20231010	110400	24833600	170800	170800	170800	170800	0
454	20231010	110300	24833600	170800	170800	170800	170800	0
455	20231010	110200	24833600	170800	170800	170800	170800	0
456	20231010	110100	24833600	170800	170800	170800	170800	0
457	20231010	110000	24833600	170800	170800	170800	170800	0
458	20231010	105900	24833600	170800	170800	170800	170800	1
459	20231010	105800	24662800	170000	170000	170000	170000	9
460	20231010	105700	23132800	170000	170000	170000	170000	34
461	20231010	105600	17352800	169900	170100	170100	169900	17
462	20231010	105500	14463500	171200	170200	171200	170200	2
463	20231010	105400	14122100	171200	171200	171200	171200	0
464	20231010	105300	14122100	171200	171200	171200	171200	0
465	20231010	105200	14122100	171200	171200	171200	171200	0
466	20231010	105100	14122100	171200	171200	171200	171200	0
467	20231010	105000	14122100	171200	171200	171200	171200	0
468	20231010	104900	14122100	171200	171200	171200	171200	0
469	20231010	104800	14122100	171200	171200	171200	171200	0
470	20231010	104700	14122100	171200	171200	171200	171200	0
471	20231010	104600	14122100	171200	171200	171200	171200	0
472	20231010	104500	14122100	171200	171200	171200	171200	0
473	20231010	104400	14122100	171200	171200	171200	171200	0
474	20231010	104300	14122100	171200	171200	171200	171200	0
475	20231010	104200	14122100	171200	171200	171200	171200	0
476	20231010	104100	14122100	171200	171200	171200	171200	0
477	20231010	104000	14122100	171200	171200	171200	171200	0
478	20231010	103900	14122100	171200	171200	171200	171200	0
479	20231010	103800	14122100	171200	171200	171200	171200	0
480	20231010	103700	14122100	171200	171200	171200	171200	0
481	20231010	103600	14122100	171200	171200	171200	171200	0
482	20231010	103500	14122100	171200	171200	171200	171200	0
483	20231010	103400	14122100	171200	171200	171200	171200	0
484	20231010	103300	14122100	171200	171200	171200	171200	0
485	20231010	103200	14122100	171200	171200	171200	171200	1
486	20231010	103100	13950900	171200	171200	171200	171200	0
487	20231010	103000	13950900	171200	171200	171200	171200	0
488	20231010	102900	13950900	171200	171200	171200	171200	0
489	20231010	102800	13950900	171200	171200	171200	171200	0
490	20231010	102700	13950900	171200	171200	171200	171200	0
491	20231010	102600	13950900	171200	171200	171200	171200	0
492	20231010	102500	13950900	171200	171200	171200	171200	0
493	20231010	102400	13950900	171200	171200	171200	171200	0
494	20231010	102300	13950900	171200	171200	171200	171200	0
495	20231010	102200	13950900	171200	171200	171200	171200	0
496	20231010	102100	13950900	171200	171200	171200	171200	1
497	20231010	102000	13779700	171200	171200	171200	171200	0
498	20231010	101900	13779700	171200	171200	171200	171200	0
499	20231010	101800	13779700	171200	171200	171200	171200	0
500	20231010	101700	13779700	171200	171200	171200	171200	0
501	20231010	101600	13779700	171200	171200	171200	171200	0
502	20231010	101500	13779700	171200	171200	171200	171200	0
503	20231010	101400	13779700	171200	170500	171200	170500	9
504	20231010	101300	12241600	170200	170200	170200	170200	0
505	20231010	101200	12241600	170200	170200	170200	170200	0
506	20231010	101100	12241600	170200	170200	170200	170200	0
507	20231010	101000	12241600	170200	170200	170200	170200	0
508	20231010	100900	12241600	170200	170300	170300	170200	5
509	20231010	100800	11390400	170400	170500	170500	170400	5
510	20231010	100700	10538100	170500	170500	170500	170500	0
511	20231010	100600	10538100	170500	170500	170500	170500	0
512	20231010	100500	10538100	170500	170500	170500	170500	0
513	20231010	100400	10538100	170500	170500	170500	170500	0
514	20231010	100300	10538100	170500	170500	170500	170500	0
515	20231010	100200	10538100	170500	170500	170500	170500	0
516	20231010	100100	10538100	170500	170500	170500	170500	0
517	20231010	100000	10538100	170500	170500	170500	170500	0
518	20231010	095900	10538100	170500	170500	170500	170500	1
519	20231010	095800	10367600	170300	170300	170300	170300	0
520	20231010	095700	10367600	170300	170300	170300	170300	1
521	20231010	095600	10197300	170400	170400	170400	170400	0
522	20231010	095500	10197300	170400	170400	170400	170400	0
523	20231010	095400	10197300	170400	170400	170400	170400	1
524	20231010	095300	10026900	170600	170600	170600	170600	2
525	20231010	095200	9685700	171000	171000	171000	171000	0
526	20231010	095100	9685700	171000	171000	171000	171000	0
527	20231010	095000	9685700	171000	171000	171000	171000	0
528	20231010	094900	9685700	171000	171000	171000	171000	0
529	20231010	094800	9685700	171000	171000	171000	171000	0
530	20231010	094700	9685700	171000	171000	171000	171000	1
531	20231010	094600	9514700	171000	171000	171000	171000	0
532	20231010	094500	9514700	171000	171000	171000	171000	0
533	20231010	094400	9514700	171000	171000	171000	171000	0
534	20231010	094300	9514700	171000	171000	171000	171000	0
535	20231010	094200	9514700	171000	171000	171000	171000	0
536	20231010	094100	9514700	171000	171000	171000	171000	0
537	20231010	094000	9514700	171000	171000	171000	171000	0
538	20231010	093900	9514700	171000	171000	171000	171000	0
539	20231010	093800	9514700	171000	171000	171000	171000	0
540	20231010	093700	9514700	171000	171000	171000	171000	0
541	20231010	093600	9514700	171000	171000	171000	171000	0
542	20231010	093500	9514700	171000	171000	171000	171000	0
543	20231010	093400	9514700	171000	171000	171000	171000	1
544	20231010	093300	9343700	171000	171000	171000	171000	0
545	20231010	093200	9343700	171000	171000	171000	171000	0
546	20231010	093100	9343700	171000	171000	171000	171000	0
547	20231010	093000	9343700	171000	171000	171000	171000	0
548	20231010	092900	9343700	171000	171000	171000	171000	0
549	20231010	092800	9343700	171000	171000	171000	171000	1
550	20231010	092700	9172700	171300	171300	171300	171300	0
551	20231010	092600	9172700	171300	171300	171300	171300	0
552	20231010	092500	9172700	171300	171300	171300	171300	0
553	20231010	092400	9172700	171300	171300	171300	171300	0
554	20231010	092300	9172700	171300	171300	171300	171300	0
555	20231010	092200	9172700	171300	171300	171300	171300	0
556	20231010	092100	9172700	171300	171300	171300	171300	0
557	20231010	092000	9172700	171300	171300	171300	171300	0
558	20231010	091900	9172700	171300	171300	171300	171300	0
559	20231010	091800	9172700	171300	171300	171300	171300	0
560	20231010	091700	9172700	171300	171300	171300	171300	0
561	20231010	091600	9172700	171300	171300	171300	171300	0
562	20231010	091500	9172700	171300	171300	171300	171300	0
563	20231010	091400	9172700	171300	171300	171300	171300	0
564	20231010	091300	9172700	171300	171300	171300	171300	0
565	20231010	091200	9172700	171300	171300	171300	171300	0
566	20231010	091100	9172700	171300	171300	171300	171300	0
567	20231010	091000	9172700	171300	171300	171300	171300	0
568	20231010	090900	9172700	171300	171300	171300	171300	0
569	20231010	090800	9172700	171300	171300	171300	171300	0
570	20231010	090700	9172700	171300	171300	171300	171300	0
571	20231010	090600	9172700	171300	171300	171300	171300	0
572	20231010	090500	9172700	171300	171300	171300	171300	0
573	20231010	090400	9172700	171300	171300	171300	171300	0
574	20231010	090300	9172700	171300	171400	171400	171300	5
575	20231010	090200	8315800	169600	170000	170000	169600	47
576	20231010	090100	341200	169600	169600	169600	169600	0
577	20231010	090000	341200	169600	171600	171600	169600	2