KissMeData/000590/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183100	29113900	58200	58200	58200	58200	35
3	20230908	183000	29113900	58200	58200	58200	58200	0
4	20230908	182900	29113900	58200	58200	58200	58200	0
5	20230908	182800	29113900	58200	58200	58200	58200	0
6	20230908	182700	29113900	58200	58200	58200	58200	0
7	20230908	182600	29113900	58200	58200	58200	58200	0
8	20230908	182500	29113900	58200	58200	58200	58200	0
9	20230908	182400	29113900	58200	58200	58200	58200	0
10	20230908	182300	29113900	58200	58200	58200	58200	0
11	20230908	182200	29113900	58200	58200	58200	58200	0
12	20230908	182100	29113900	58200	58200	58200	58200	0
13	20230908	182000	29113900	58200	58200	58200	58200	0
14	20230908	181900	29113900	58200	58200	58200	58200	0
15	20230908	181800	29113900	58200	58200	58200	58200	0
16	20230908	181700	29113900	58200	58200	58200	58200	0
17	20230908	181600	29113900	58200	58200	58200	58200	0
18	20230908	181500	29113900	58200	58200	58200	58200	0
19	20230908	181400	29113900	58200	58200	58200	58200	0
20	20230908	181300	29113900	58200	58200	58200	58200	0
21	20230908	181200	29113900	58200	58200	58200	58200	0
22	20230908	181100	29113900	58200	58200	58200	58200	0
23	20230908	181000	29113900	58200	58200	58200	58200	0
24	20230908	180900	29113900	58200	58200	58200	58200	0
25	20230908	180800	29113900	58200	58200	58200	58200	0
26	20230908	180700	29113900	58200	58200	58200	58200	0
27	20230908	180600	29113900	58200	58200	58200	58200	0
28	20230908	180500	29113900	58200	58200	58200	58200	0
29	20230908	180400	29113900	58200	58200	58200	58200	0
30	20230908	180300	29113900	58200	58200	58200	58200	0
31	20230908	180200	29113900	58200	58200	58200	58200	0
32	20230908	180100	29113900	58200	58200	58200	58200	35
33	20230908	180000	29113900	58200	58200	58200	58200	0
34	20230908	175900	29113900	58200	58200	58200	58200	0
35	20230908	175800	29113900	58200	58200	58200	58200	0
36	20230908	175700	29113900	58200	58200	58200	58200	0
37	20230908	175600	29113900	58200	58200	58200	58200	0
38	20230908	175500	29113900	58200	58200	58200	58200	0
39	20230908	175400	29113900	58200	58200	58200	58200	0
40	20230908	175300	29113900	58200	58200	58200	58200	0
41	20230908	175200	29113900	58200	58200	58200	58200	0
42	20230908	175100	29113900	58200	58200	58200	58200	0
43	20230908	175000	29113900	58200	58200	58200	58200	0
44	20230908	174900	29113900	58200	58200	58200	58200	0
45	20230908	174800	29113900	58200	58200	58200	58200	0
46	20230908	174700	29113900	58200	58200	58200	58200	0
47	20230908	174600	29113900	58200	58200	58200	58200	0
48	20230908	174500	29113900	58200	58200	58200	58200	0
49	20230908	174400	29113900	58200	58200	58200	58200	0
50	20230908	174300	29113900	58200	58200	58200	58200	0
51	20230908	174200	29113900	58200	58200	58200	58200	0
52	20230908	174100	29113900	58200	58200	58200	58200	0
53	20230908	174000	29113900	58200	58200	58200	58200	0
54	20230908	173900	29113900	58200	58200	58200	58200	0
55	20230908	173800	29113900	58200	58200	58200	58200	0
56	20230908	173700	29113900	58200	58200	58200	58200	0
57	20230908	173600	29113900	58200	58200	58200	58200	0
58	20230908	173500	29113900	58200	58200	58200	58200	0
59	20230908	173400	29113900	58200	58200	58200	58200	0
60	20230908	173300	29113900	58200	58200	58200	58200	0
61	20230908	173200	29113900	58200	58200	58200	58200	0
62	20230908	173100	29113900	58200	58200	58200	58200	35
63	20230908	173000	29113900	58200	58200	58200	58200	0
64	20230908	172900	29113900	58200	58200	58200	58200	0
65	20230908	172800	29113900	58200	58200	58200	58200	0
66	20230908	172700	29113900	58200	58200	58200	58200	0
67	20230908	172600	29113900	58200	58200	58200	58200	0
68	20230908	172500	29113900	58200	58200	58200	58200	0
69	20230908	172400	29113900	58200	58200	58200	58200	0
70	20230908	172300	29113900	58200	58200	58200	58200	0
71	20230908	172200	29113900	58200	58200	58200	58200	0
72	20230908	172100	29113900	58200	58200	58200	58200	0
73	20230908	172000	29113900	58200	58200	58200	58200	0
74	20230908	171900	29113900	58200	58200	58200	58200	0
75	20230908	171800	29113900	58200	58200	58200	58200	0
76	20230908	171700	29113900	58200	58200	58200	58200	0
77	20230908	171600	29113900	58200	58200	58200	58200	0
78	20230908	171500	29113900	58200	58200	58200	58200	0
79	20230908	171400	29113900	58200	58200	58200	58200	0
80	20230908	171300	29113900	58200	58200	58200	58200	0
81	20230908	171200	29113900	58200	58200	58200	58200	0
82	20230908	171100	29113900	58200	58200	58200	58200	0
83	20230908	171000	29113900	58200	58200	58200	58200	0
84	20230908	170900	29113900	58200	58200	58200	58200	0
85	20230908	170800	29113900	58200	58200	58200	58200	0
86	20230908	170700	29113900	58200	58200	58200	58200	0
87	20230908	170600	29113900	58200	58200	58200	58200	0
88	20230908	170500	29113900	58200	58200	58200	58200	0
89	20230908	170400	29113900	58200	58200	58200	58200	0
90	20230908	170300	29113900	58200	58200	58200	58200	0
91	20230908	170200	29113900	58200	58200	58200	58200	0
92	20230908	170100	29113900	58200	58200	58200	58200	35
93	20230908	170000	29113900	58200	58200	58200	58200	0
94	20230908	165900	29113900	58200	58200	58200	58200	0
95	20230908	165800	29113900	58200	58200	58200	58200	0
96	20230908	165700	29113900	58200	58200	58200	58200	0
97	20230908	165600	29113900	58200	58200	58200	58200	0
98	20230908	165500	29113900	58200	58200	58200	58200	0
99	20230908	165400	29113900	58200	58200	58200	58200	0
100	20230908	165300	29113900	58200	58200	58200	58200	0
101	20230908	165200	29113900	58200	58200	58200	58200	0
102	20230908	165100	29113900	58200	58200	58200	58200	0
103	20230908	165000	29113900	58200	58200	58200	58200	0
104	20230908	164900	29113900	58200	58200	58200	58200	0
105	20230908	164800	29113900	58200	58200	58200	58200	0
106	20230908	164700	29113900	58200	58200	58200	58200	0
107	20230908	164600	29113900	58200	58200	58200	58200	0
108	20230908	164500	29113900	58200	58200	58200	58200	0
109	20230908	164400	29113900	58200	58200	58200	58200	0
110	20230908	164300	29113900	58200	58200	58200	58200	0
111	20230908	164200	29113900	58200	58200	58200	58200	0
112	20230908	164100	29113900	58200	58200	58200	58200	0
113	20230908	164000	29113900	58200	58200	58200	58200	0
114	20230908	163900	29113900	58200	58200	58200	58200	0
115	20230908	163800	29113900	58200	58200	58200	58200	0
116	20230908	163700	29113900	58200	58200	58200	58200	0
117	20230908	163600	29113900	58200	58200	58200	58200	0
118	20230908	163500	29113900	58200	58200	58200	58200	0
119	20230908	163400	29113900	58200	58200	58200	58200	0
120	20230908	163300	29113900	58200	58200	58200	58200	0
121	20230908	163200	29113900	58200	58200	58200	58200	0
122	20230908	163100	29113900	58200	58200	58200	58200	35
123	20230908	163000	29113900	58200	58200	58200	58200	0
124	20230908	162900	29113900	58200	58200	58200	58200	0
125	20230908	162800	29113900	58200	58200	58200	58200	0
126	20230908	162700	29113900	58200	58200	58200	58200	0
127	20230908	162600	29113900	58200	58200	58200	58200	0
128	20230908	162500	29113900	58200	58200	58200	58200	0
129	20230908	162400	29113900	58200	58200	58200	58200	0
130	20230908	162300	29113900	58200	58200	58200	58200	0
131	20230908	162200	29113900	58200	58200	58200	58200	0
132	20230908	162100	29113900	58200	58200	58200	58200	0
133	20230908	162000	29113900	58200	58200	58200	58200	0
134	20230908	161900	29113900	58200	58200	58200	58200	0
135	20230908	161800	29113900	58200	58200	58200	58200	0
136	20230908	161700	29113900	58200	58200	58200	58200	0
137	20230908	161600	29113900	58200	58200	58200	58200	0
138	20230908	161500	29113900	58200	58200	58200	58200	0
139	20230908	161400	29113900	58200	58200	58200	58200	0
140	20230908	161300	29113900	58200	58200	58200	58200	0
141	20230908	161200	29113900	58200	58200	58200	58200	0
142	20230908	161100	29113900	58200	58200	58200	58200	0
143	20230908	161000	29113900	58200	58200	58200	58200	0
144	20230908	160900	29113900	58200	58200	58200	58200	0
145	20230908	160800	29113900	58200	58200	58200	58200	0
146	20230908	160700	29113900	58200	58200	58200	58200	0
147	20230908	160600	29113900	58200	58200	58200	58200	0
148	20230908	160500	29113900	58200	58200	58200	58200	0
149	20230908	160400	29113900	58200	58200	58200	58200	0
150	20230908	160300	29113900	58200	58200	58200	58200	0
151	20230908	160200	29113900	58200	58200	58200	58200	0
152	20230908	160100	29113900	58200	58200	58200	58200	35
153	20230908	160000	29113900	58200	58200	58200	58200	0
154	20230908	155900	29113900	58200	58200	58200	58200	0
155	20230908	155800	29113900	58200	58200	58200	58200	0
156	20230908	155700	29113900	58200	58200	58200	58200	0
157	20230908	155600	29113900	58200	58200	58200	58200	0
158	20230908	155500	29113900	58200	58200	58200	58200	0
159	20230908	155400	29113900	58200	58200	58200	58200	0
160	20230908	155300	29113900	58200	58200	58200	58200	0
161	20230908	155200	29113900	58200	58200	58200	58200	0
162	20230908	155100	29113900	58200	58200	58200	58200	0
163	20230908	155000	29113900	58200	58200	58200	58200	0
164	20230908	154900	29113900	58200	58200	58200	58200	0
165	20230908	154800	29113900	58200	58200	58200	58200	0
166	20230908	154700	29113900	58200	58200	58200	58200	0
167	20230908	154600	29113900	58200	58200	58200	58200	0
168	20230908	154500	29113900	58200	58200	58200	58200	0
169	20230908	154400	29113900	58200	58200	58200	58200	0
170	20230908	154300	29113900	58200	58200	58200	58200	0
171	20230908	154200	29113900	58200	58200	58200	58200	0
172	20230908	154100	29113900	58200	58200	58200	58200	0
173	20230908	154000	29113900	58200	58200	58200	58200	0
174	20230908	153900	29113900	58200	58200	58200	58200	0
175	20230908	153800	29113900	58200	58200	58200	58200	0
176	20230908	153700	29113900	58200	58200	58200	58200	0
177	20230908	153600	29113900	58200	58200	58200	58200	0
178	20230908	153500	29113900	58200	58200	58200	58200	0
179	20230908	153400	29113900	58200	58200	58200	58200	0
180	20230908	153300	29113900	58200	58200	58200	58200	0
181	20230908	153200	29113900	58200	58200	58200	58200	0
182	20230908	153100	29113900	58200	58200	58200	58200	35
183	20230908	153000	29113900	58200	58200	58200	58200	35
184	20230908	152900	27076900	58000	58000	58000	58000	0
185	20230908	152800	27076900	58000	58000	58000	58000	0
186	20230908	152700	27076900	58000	58000	58000	58000	0
187	20230908	152600	27076900	58000	58000	58000	58000	0
188	20230908	152500	27076900	58000	58000	58000	58000	0
189	20230908	152400	27076900	58000	58000	58000	58000	0
190	20230908	152300	27076900	58000	58000	58000	58000	0
191	20230908	152200	27076900	58000	58000	58000	58000	0
192	20230908	152100	27076900	58000	58000	58000	58000	0
193	20230908	152000	27076900	58000	58000	58000	58000	0
194	20230908	151900	27076900	58000	58000	58000	58000	0
195	20230908	151800	27076900	58000	58000	58000	58000	0
196	20230908	151700	27076900	58000	58000	58000	58000	0
197	20230908	151600	27076900	58000	58000	58000	58000	0
198	20230908	151500	27076900	58000	58000	58000	58000	0
199	20230908	151400	27076900	58000	58000	58000	58000	0
200	20230908	151300	27076900	58000	58000	58000	58000	10
201	20230908	151200	26496900	58000	58000	58000	58000	0
202	20230908	151100	26496900	58000	58000	58000	58000	0
203	20230908	151000	26496900	58000	58000	58000	58000	0
204	20230908	150900	26496900	58000	58000	58000	58000	0
205	20230908	150800	26496900	58000	58000	58000	58000	0
206	20230908	150700	26496900	58000	58000	58000	58000	0
207	20230908	150600	26496900	58000	58000	58000	58000	0
208	20230908	150500	26496900	58000	58000	58000	58000	0
209	20230908	150400	26496900	58000	58000	58000	58000	0
210	20230908	150300	26496900	58000	58000	58000	58000	0
211	20230908	150200	26496900	58000	58000	58000	58000	1
212	20230908	150100	26438900	57600	57600	57600	57600	0
213	20230908	150000	26438900	57600	57700	57700	57600	10
214	20230908	145900	25862700	58000	58000	58000	58000	0
215	20230908	145800	25862700	58000	58000	58000	58000	19
216	20230908	145700	24760700	58000	58000	58000	58000	0
217	20230908	145600	24760700	58000	58000	58000	58000	0
218	20230908	145500	24760700	58000	58000	58000	58000	0
219	20230908	145400	24760700	58000	58000	58000	58000	0
220	20230908	145300	24760700	58000	58000	58000	58000	0
221	20230908	145200	24760700	58000	58000	58000	58000	0
222	20230908	145100	24760700	58000	58000	58000	58000	0
223	20230908	145000	24760700	58000	58000	58000	58000	19
224	20230908	144900	23658700	58000	58000	58000	58000	0
225	20230908	144800	23658700	58000	58000	58000	58000	0
226	20230908	144700	23658700	58000	58000	58000	58000	0
227	20230908	144600	23658700	58000	58000	58000	58000	0
228	20230908	144500	23658700	58000	58000	58000	58000	0
229	20230908	144400	23658700	58000	58000	58000	58000	0
230	20230908	144300	23658700	58000	58000	58000	58000	0
231	20230908	144200	23658700	58000	58000	58000	58000	0
232	20230908	144100	23658700	58000	58000	58000	58000	0
233	20230908	144000	23658700	58000	58000	58000	58000	0
234	20230908	143900	23658700	58000	58000	58000	58000	0
235	20230908	143800	23658700	58000	58000	58000	58000	0
236	20230908	143700	23658700	58000	58000	58000	58000	0
237	20230908	143600	23658700	58000	58000	58000	58000	0
238	20230908	143500	23658700	58000	58000	58000	58000	0
239	20230908	143400	23658700	58000	58000	58000	58000	0
240	20230908	143300	23658700	58000	58000	58000	58000	0
241	20230908	143200	23658700	58000	58000	58000	58000	0
242	20230908	143100	23658700	58000	58000	58000	58000	0
243	20230908	143000	23658700	58000	58000	58000	58000	0
244	20230908	142900	23658700	58000	58000	58000	58000	0
245	20230908	142800	23658700	58000	58000	58000	58000	0
246	20230908	142700	23658700	58000	58000	58000	58000	0
247	20230908	142600	23658700	58000	58000	58000	58000	0
248	20230908	142500	23658700	58000	58000	58000	58000	0
249	20230908	142400	23658700	58000	58000	58000	58000	0
250	20230908	142300	23658700	58000	58000	58000	58000	0
251	20230908	142200	23658700	58000	58000	58000	58000	0
252	20230908	142100	23658700	58000	58000	58000	58000	0
253	20230908	142000	23658700	58000	58000	58000	58000	0
254	20230908	141900	23658700	58000	58000	58000	58000	10
255	20230908	141800	23078700	58000	58000	58000	58000	0
256	20230908	141700	23078700	58000	58000	58000	58000	0
257	20230908	141600	23078700	58000	58000	58000	58000	0
258	20230908	141500	23078700	58000	58000	58000	58000	0
259	20230908	141400	23078700	58000	58000	58000	58000	0
260	20230908	141300	23078700	58000	58000	58000	58000	0
261	20230908	141200	23078700	58000	58000	58000	58000	0
262	20230908	141100	23078700	58000	58000	58000	58000	13
263	20230908	141000	22324700	58000	58000	58000	58000	0
264	20230908	140900	22324700	58000	58000	58000	58000	0
265	20230908	140800	22324700	58000	58000	58000	58000	0
266	20230908	140700	22324700	58000	58000	58000	58000	0
267	20230908	140600	22324700	58000	58000	58000	58000	0
268	20230908	140500	22324700	58000	58000	58000	58000	0
269	20230908	140400	22324700	58000	58000	58000	58000	0
270	20230908	140300	22324700	58000	58000	58000	58000	0
271	20230908	140200	22324700	58000	58000	58000	58000	0
272	20230908	140100	22324700	58000	58000	58000	58000	0
273	20230908	140000	22324700	58000	58000	58000	58000	0
274	20230908	135900	22324700	58000	58000	58000	58000	0
275	20230908	135800	22324700	58000	58000	58000	58000	0
276	20230908	135700	22324700	58000	58000	58000	58000	0
277	20230908	135600	22324700	58000	58000	58000	58000	0
278	20230908	135500	22324700	58000	58000	58000	58000	0
279	20230908	135400	22324700	58000	58000	58000	58000	0
280	20230908	135300	22324700	58000	58000	58000	58000	0
281	20230908	135200	22324700	58000	58000	58000	58000	0
282	20230908	135100	22324700	58000	58000	58000	58000	0
283	20230908	135000	22324700	58000	58000	58000	58000	0
284	20230908	134900	22324700	58000	58000	58000	58000	0
285	20230908	134800	22324700	58000	58000	58000	58000	0
286	20230908	134700	22324700	58000	58000	58000	58000	0
287	20230908	134600	22324700	58000	58000	58000	58000	0
288	20230908	134500	22324700	58000	58000	58000	58000	0
289	20230908	134400	22324700	58000	58000	58000	58000	0
290	20230908	134300	22324700	58000	58000	58000	58000	0
291	20230908	134200	22324700	58000	58000	58000	58000	0
292	20230908	134100	22324700	58000	58000	58000	58000	0
293	20230908	134000	22324700	58000	58000	58000	58000	0
294	20230908	133900	22324700	58000	58000	58000	58000	0
295	20230908	133800	22324700	58000	58000	58000	58000	0
296	20230908	133700	22324700	58000	58000	58000	58000	0
297	20230908	133600	22324700	58000	58000	58000	58000	0
298	20230908	133500	22324700	58000	57900	58000	57900	13
299	20230908	133400	21571900	57900	57900	57900	57900	0
300	20230908	133300	21571900	57900	57900	57900	57900	15
301	20230908	133200	20703400	57900	57900	57900	57900	0
302	20230908	133100	20703400	57900	57900	57900	57900	0
303	20230908	133000	20703400	57900	57900	57900	57900	0
304	20230908	132900	20703400	57900	57900	57900	57900	0
305	20230908	132800	20703400	57900	57900	57900	57900	0
306	20230908	132700	20703400	57900	57900	57900	57900	0
307	20230908	132600	20703400	57900	57900	57900	57900	0
308	20230908	132500	20703400	57900	57900	57900	57900	0
309	20230908	132400	20703400	57900	57900	57900	57900	0
310	20230908	132300	20703400	57900	57900	57900	57900	0
311	20230908	132200	20703400	57900	57900	57900	57900	0
312	20230908	132100	20703400	57900	57900	57900	57900	0
313	20230908	132000	20703400	57900	57900	57900	57900	0
314	20230908	131900	20703400	57900	57900	57900	57900	0
315	20230908	131800	20703400	57900	57900	57900	57900	0
316	20230908	131700	20703400	57900	57900	57900	57900	0
317	20230908	131600	20703400	57900	57900	57900	57900	0
318	20230908	131500	20703400	57900	57900	57900	57900	0
319	20230908	131400	20703400	57900	57900	57900	57900	0
320	20230908	131300	20703400	57900	57900	57900	57900	0
321	20230908	131200	20703400	57900	57900	57900	57900	0
322	20230908	131100	20703400	57900	57900	57900	57900	0
323	20230908	131000	20703400	57900	57900	57900	57900	0
324	20230908	130900	20703400	57900	57900	57900	57900	0
325	20230908	130800	20703400	57900	57900	57900	57900	0
326	20230908	130700	20703400	57900	57900	57900	57900	0
327	20230908	130600	20703400	57900	57900	57900	57900	0
328	20230908	130500	20703400	57900	57900	57900	57900	0
329	20230908	130400	20703400	57900	57900	57900	57900	0
330	20230908	130300	20703400	57900	57900	57900	57900	0
331	20230908	130200	20703400	57900	57900	57900	57900	0
332	20230908	130100	20703400	57900	57900	57900	57900	0
333	20230908	130000	20703400	57900	57900	57900	57900	0
334	20230908	125900	20703400	57900	57900	57900	57900	0
335	20230908	125800	20703400	57900	57900	57900	57900	0
336	20230908	125700	20703400	57900	57900	57900	57900	0
337	20230908	125600	20703400	57900	57900	57900	57900	0
338	20230908	125500	20703400	57900	57900	57900	57900	26
339	20230908	125400	19198000	57900	57900	57900	57900	50
340	20230908	125300	16303000	57900	57900	57900	57900	0
341	20230908	125200	16303000	57900	57900	57900	57900	0
342	20230908	125100	16303000	57900	57900	57900	57900	0
343	20230908	125000	16303000	57900	57900	57900	57900	0
344	20230908	124900	16303000	57900	57900	57900	57900	0
345	20230908	124800	16303000	57900	57900	57900	57900	0
346	20230908	124700	16303000	57900	57900	57900	57900	0
347	20230908	124600	16303000	57900	57900	57900	57900	0
348	20230908	124500	16303000	57900	57900	57900	57900	0
349	20230908	124400	16303000	57900	57900	57900	57900	0
350	20230908	124300	16303000	57900	57900	57900	57900	0
351	20230908	124200	16303000	57900	57900	57900	57900	0
352	20230908	124100	16303000	57900	57900	57900	57900	0
353	20230908	124000	16303000	57900	57900	57900	57900	0
354	20230908	123900	16303000	57900	57900	57900	57900	0
355	20230908	123800	16303000	57900	57900	57900	57900	0
356	20230908	123700	16303000	57900	57900	57900	57900	0
357	20230908	123600	16303000	57900	57900	57900	57900	0
358	20230908	123500	16303000	57900	57900	57900	57900	0
359	20230908	123400	16303000	57900	57900	57900	57900	0
360	20230908	123300	16303000	57900	57900	57900	57900	0
361	20230908	123200	16303000	57900	57900	57900	57900	0
362	20230908	123100	16303000	57900	57900	57900	57900	0
363	20230908	123000	16303000	57900	57900	57900	57900	0
364	20230908	122900	16303000	57900	57900	57900	57900	0
365	20230908	122800	16303000	57900	57900	57900	57900	0
366	20230908	122700	16303000	57900	57900	57900	57900	0
367	20230908	122600	16303000	57900	57900	57900	57900	0
368	20230908	122500	16303000	57900	57900	57900	57900	0
369	20230908	122400	16303000	57900	57900	57900	57900	0
370	20230908	122300	16303000	57900	57900	57900	57900	0
371	20230908	122200	16303000	57900	57900	57900	57900	0
372	20230908	122100	16303000	57900	57900	57900	57900	0
373	20230908	122000	16303000	57900	57900	57900	57900	0
374	20230908	121900	16303000	57900	57900	57900	57900	0
375	20230908	121800	16303000	57900	57900	57900	57900	0
376	20230908	121700	16303000	57900	57900	57900	57900	23
377	20230908	121600	14971300	57900	57900	57900	57900	0
378	20230908	121500	14971300	57900	57900	57900	57900	0
379	20230908	121400	14971300	57900	57900	57900	57900	0
380	20230908	121300	14971300	57900	57900	57900	57900	0
381	20230908	121200	14971300	57900	57900	57900	57900	0
382	20230908	121100	14971300	57900	57900	57900	57900	0
383	20230908	121000	14971300	57900	57900	57900	57900	0
384	20230908	120900	14971300	57900	57900	57900	57900	0
385	20230908	120800	14971300	57900	57900	57900	57900	1
386	20230908	120700	14913400	57800	57800	57800	57800	1
387	20230908	120600	14855600	57500	57500	57500	57500	44
388	20230908	120500	12325600	57800	57800	57800	57800	0
389	20230908	120400	12325600	57800	57800	57800	57800	0
390	20230908	120300	12325600	57800	57800	57800	57800	0
391	20230908	120200	12325600	57800	57800	57800	57800	0
392	20230908	120100	12325600	57800	57800	57800	57800	0
393	20230908	120000	12325600	57800	57800	57800	57800	0
394	20230908	115900	12325600	57800	57800	57800	57800	0
395	20230908	115800	12325600	57800	57800	57800	57800	0
396	20230908	115700	12325600	57800	57800	57800	57800	0
397	20230908	115600	12325600	57800	57800	57800	57800	0
398	20230908	115500	12325600	57800	57800	57800	57800	0
399	20230908	115400	12325600	57800	57800	57800	57800	0
400	20230908	115300	12325600	57800	57800	57800	57800	0
401	20230908	115200	12325600	57800	57800	57800	57800	0
402	20230908	115100	12325600	57800	57800	57800	57800	0
403	20230908	115000	12325600	57800	57800	57800	57800	0
404	20230908	114900	12325600	57800	57800	57800	57800	1
405	20230908	114800	12267800	57500	57500	57500	57500	16
406	20230908	114700	11347800	57800	57800	57800	57800	0
407	20230908	114600	11347800	57800	57800	57800	57800	0
408	20230908	114500	11347800	57800	57800	57800	57800	0
409	20230908	114400	11347800	57800	57800	57800	57800	1
410	20230908	114300	11290000	57500	57500	57500	57500	0
411	20230908	114200	11290000	57500	57500	57500	57500	27
412	20230908	114100	9737500	57800	57800	57800	57800	0
413	20230908	114000	9737500	57800	57800	57800	57800	0
414	20230908	113900	9737500	57800	57800	57800	57800	14
415	20230908	113800	8928300	57800	57800	57800	57800	0
416	20230908	113700	8928300	57800	57800	57800	57800	0
417	20230908	113600	8928300	57800	57800	57800	57800	0
418	20230908	113500	8928300	57800	57800	57800	57800	0
419	20230908	113400	8928300	57800	57800	57800	57800	0
420	20230908	113300	8928300	57800	57800	57800	57800	0
421	20230908	113200	8928300	57800	57800	57800	57800	0
422	20230908	113100	8928300	57800	57800	57800	57800	0
423	20230908	113000	8928300	57800	57800	57800	57800	0
424	20230908	112900	8928300	57800	57800	57800	57800	0
425	20230908	112800	8928300	57800	57800	57800	57800	0
426	20230908	112700	8928300	57800	57800	57800	57800	0
427	20230908	112600	8928300	57800	57800	57800	57800	0
428	20230908	112500	8928300	57800	57800	57800	57800	0
429	20230908	112400	8928300	57800	57800	57800	57800	0
430	20230908	112300	8928300	57800	57800	57800	57800	0
431	20230908	112200	8928300	57800	57800	57800	57800	0
432	20230908	112100	8928300	57800	57800	57800	57800	0
433	20230908	112000	8928300	57800	57800	57800	57800	0
434	20230908	111900	8928300	57800	57800	57800	57800	0
435	20230908	111800	8928300	57800	57800	57800	57800	0
436	20230908	111700	8928300	57800	57800	57800	57800	0
437	20230908	111600	8928300	57800	57800	57800	57800	0
438	20230908	111500	8928300	57800	57800	57800	57800	0
439	20230908	111400	8928300	57800	57800	57800	57800	0
440	20230908	111300	8928300	57800	57800	57800	57800	0
441	20230908	111200	8928300	57800	57800	57800	57800	0
442	20230908	111100	8928300	57800	57800	57800	57800	0
443	20230908	111000	8928300	57800	57800	57800	57800	0
444	20230908	110900	8928300	57800	57800	57800	57800	0
445	20230908	110800	8928300	57800	57800	57800	57800	0
446	20230908	110700	8928300	57800	57800	57800	57800	0
447	20230908	110600	8928300	57800	57800	57800	57800	0
448	20230908	110500	8928300	57800	57800	57800	57800	0
449	20230908	110400	8928300	57800	57800	57800	57800	0
450	20230908	110300	8928300	57800	57800	57800	57800	0
451	20230908	110200	8928300	57800	57800	57800	57800	0
452	20230908	110100	8928300	57800	57800	57800	57800	11
453	20230908	110000	8292500	57800	57800	57800	57800	0
454	20230908	105900	8292500	57800	57800	57800	57800	0
455	20230908	105800	8292500	57800	57800	57800	57800	0
456	20230908	105700	8292500	57800	57800	57800	57800	0
457	20230908	105600	8292500	57800	57800	57800	57800	0
458	20230908	105500	8292500	57800	57800	57800	57800	0
459	20230908	105400	8292500	57800	57800	57800	57800	0
460	20230908	105300	8292500	57800	57800	57800	57800	0
461	20230908	105200	8292500	57800	57800	57800	57800	0
462	20230908	105100	8292500	57800	57800	57800	57800	0
463	20230908	105000	8292500	57800	57800	57800	57800	0
464	20230908	104900	8292500	57800	57800	57800	57800	0
465	20230908	104800	8292500	57800	57800	57800	57800	0
466	20230908	104700	8292500	57800	57800	57800	57800	0
467	20230908	104600	8292500	57800	57800	57800	57800	0
468	20230908	104500	8292500	57800	57800	57800	57800	0
469	20230908	104400	8292500	57800	57800	57800	57800	0
470	20230908	104300	8292500	57800	57800	57800	57800	0
471	20230908	104200	8292500	57800	57800	57800	57800	0
472	20230908	104100	8292500	57800	57800	57800	57800	0
473	20230908	104000	8292500	57800	57800	57800	57800	0
474	20230908	103900	8292500	57800	57800	57800	57800	0
475	20230908	103800	8292500	57800	57800	57800	57800	1
476	20230908	103700	8234700	57800	57800	57800	57800	0
477	20230908	103600	8234700	57800	57800	57800	57800	0
478	20230908	103500	8234700	57800	57800	57800	57800	0
479	20230908	103400	8234700	57800	57800	57800	57800	0
480	20230908	103300	8234700	57800	57800	57800	57800	0
481	20230908	103200	8234700	57800	57800	57800	57800	0
482	20230908	103100	8234700	57800	57800	57800	57800	0
483	20230908	103000	8234700	57800	57800	57800	57800	0
484	20230908	102900	8234700	57800	57800	57800	57800	0
485	20230908	102800	8234700	57800	57800	57800	57800	0
486	20230908	102700	8234700	57800	57800	57800	57800	0
487	20230908	102600	8234700	57800	57800	57800	57800	0
488	20230908	102500	8234700	57800	57800	57800	57800	0
489	20230908	102400	8234700	57800	57800	57800	57800	0
490	20230908	102300	8234700	57800	57800	57800	57800	17
491	20230908	102200	7252100	57800	57800	57800	57800	0
492	20230908	102100	7252100	57800	57800	57800	57800	0
493	20230908	102000	7252100	57800	57800	57800	57800	0
494	20230908	101900	7252100	57800	57800	57800	57800	0
495	20230908	101800	7252100	57800	57800	57800	57800	0
496	20230908	101700	7252100	57800	57800	57800	57800	0
497	20230908	101600	7252100	57800	57800	57800	57800	0
498	20230908	101500	7252100	57800	57800	57800	57800	0
499	20230908	101400	7252100	57800	57800	57800	57800	0
500	20230908	101300	7252100	57800	57800	57800	57800	0
501	20230908	101200	7252100	57800	57800	57800	57800	0
502	20230908	101100	7252100	57800	57800	57800	57800	0
503	20230908	101000	7252100	57800	57800	57800	57800	0
504	20230908	100900	7252100	57800	57800	57800	57800	0
505	20230908	100800	7252100	57800	57500	57800	57500	16
506	20230908	100700	6331800	57800	57800	57800	57800	0
507	20230908	100600	6331800	57800	57800	57800	57800	0
508	20230908	100500	6331800	57800	57800	57800	57800	0
509	20230908	100400	6331800	57800	57800	57800	57800	0
510	20230908	100300	6331800	57800	57800	57800	57800	0
511	20230908	100200	6331800	57800	57800	57800	57800	0
512	20230908	100100	6331800	57800	57800	57800	57800	0
513	20230908	100000	6331800	57800	57800	57800	57800	0
514	20230908	095900	6331800	57800	57800	57800	57800	0
515	20230908	095800	6331800	57800	57800	57800	57800	0
516	20230908	095700	6331800	57800	57800	57800	57800	0
517	20230908	095600	6331800	57800	57800	57800	57800	0
518	20230908	095500	6331800	57800	57800	57800	57800	0
519	20230908	095400	6331800	57800	57800	57800	57800	0
520	20230908	095300	6331800	57800	57800	57800	57800	0
521	20230908	095200	6331800	57800	57800	57800	57800	0
522	20230908	095100	6331800	57800	57800	57800	57800	0
523	20230908	095000	6331800	57800	57800	57800	57800	0
524	20230908	094900	6331800	57800	57800	57800	57800	1
525	20230908	094800	6274000	57500	57600	57600	57500	15
526	20230908	094700	5411000	57800	57800	57800	57800	0
527	20230908	094600	5411000	57800	57800	57800	57800	0
528	20230908	094500	5411000	57800	57800	57800	57800	23
529	20230908	094400	4081600	57800	57800	57800	57800	0
530	20230908	094300	4081600	57800	57800	57800	57800	0
531	20230908	094200	4081600	57800	57800	57800	57800	0
532	20230908	094100	4081600	57800	57800	57800	57800	0
533	20230908	094000	4081600	57800	57800	57800	57800	0
534	20230908	093900	4081600	57800	57800	57800	57800	0
535	20230908	093800	4081600	57800	57800	57800	57800	0
536	20230908	093700	4081600	57800	57800	57800	57800	0
537	20230908	093600	4081600	57800	57800	57800	57800	0
538	20230908	093500	4081600	57800	57800	57800	57800	0
539	20230908	093400	4081600	57800	57800	57800	57800	0
540	20230908	093300	4081600	57800	57800	57800	57800	0
541	20230908	093200	4081600	57800	57800	57800	57800	0
542	20230908	093100	4081600	57800	57800	57800	57800	0
543	20230908	093000	4081600	57800	57800	57800	57800	0
544	20230908	092900	4081600	57800	57800	57800	57800	0
545	20230908	092800	4081600	57800	57800	57800	57800	0
546	20230908	092700	4081600	57800	57800	57800	57800	0
547	20230908	092600	4081600	57800	57800	57800	57800	0
548	20230908	092500	4081600	57800	57800	57800	57800	0
549	20230908	092400	4081600	57800	57800	57800	57800	0
550	20230908	092300	4081600	57800	57800	57800	57800	0
551	20230908	092200	4081600	57800	57800	57800	57800	0
552	20230908	092100	4081600	57800	57800	57800	57800	0
553	20230908	092000	4081600	57800	57800	57800	57800	0
554	20230908	091900	4081600	57800	57800	57800	57800	0
555	20230908	091800	4081600	57800	57500	57800	57400	11
556	20230908	091700	3448900	57800	57500	57800	57500	2
557	20230908	091600	3333600	57800	57800	57800	57800	0
558	20230908	091500	3333600	57800	57800	57800	57800	0
559	20230908	091400	3333600	57800	57800	57800	57800	0
560	20230908	091300	3333600	57800	57800	57800	57800	0
561	20230908	091200	3333600	57800	57700	57800	57700	2
562	20230908	091100	3218100	57800	57800	57800	57800	0
563	20230908	091000	3218100	57800	57700	57800	57700	4
564	20230908	090900	2987200	57300	57300	57300	57300	0
565	20230908	090800	2987200	57300	57300	57300	57300	0
566	20230908	090700	2987200	57300	57300	57300	57300	10
567	20230908	090600	2414200	57300	57400	57400	57300	9
568	20230908	090500	1898200	57800	57800	57800	57800	0
569	20230908	090400	1898200	57800	57800	57800	57800	1
570	20230908	090300	1840400	57400	57500	57500	57400	3
571	20230908	090200	1668100	57800	57800	57800	57800	0
572	20230908	090100	1668100	57800	57800	57800	57800	0
573	20230908	090000	1668100	57800	57500	57800	57500	29