KissMeData/000590/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183100	39843200	58200	58200	58200	58200	1
3	20231010	183000	39843200	58200	58200	58200	58200	0
4	20231010	182900	39843200	58200	58200	58200	58200	0
5	20231010	182800	39843200	58200	58200	58200	58200	0
6	20231010	182700	39843200	58200	58200	58200	58200	0
7	20231010	182600	39843200	58200	58200	58200	58200	0
8	20231010	182500	39843200	58200	58200	58200	58200	0
9	20231010	182400	39843200	58200	58200	58200	58200	0
10	20231010	182300	39843200	58200	58200	58200	58200	0
11	20231010	182200	39843200	58200	58200	58200	58200	0
12	20231010	182100	39843200	58200	58200	58200	58200	0
13	20231010	182000	39843200	58200	58200	58200	58200	0
14	20231010	181900	39843200	58200	58200	58200	58200	0
15	20231010	181800	39843200	58200	58200	58200	58200	0
16	20231010	181700	39843200	58200	58200	58200	58200	0
17	20231010	181600	39843200	58200	58200	58200	58200	0
18	20231010	181500	39843200	58200	58200	58200	58200	0
19	20231010	181400	39843200	58200	58200	58200	58200	0
20	20231010	181300	39843200	58200	58200	58200	58200	0
21	20231010	181200	39843200	58200	58200	58200	58200	0
22	20231010	181100	39843200	58200	58200	58200	58200	0
23	20231010	181000	39843200	58200	58200	58200	58200	0
24	20231010	180900	39843200	58200	58200	58200	58200	0
25	20231010	180800	39843200	58200	58200	58200	58200	0
26	20231010	180700	39843200	58200	58200	58200	58200	0
27	20231010	180600	39843200	58200	58200	58200	58200	0
28	20231010	180500	39843200	58200	58200	58200	58200	0
29	20231010	180400	39843200	58200	58200	58200	58200	0
30	20231010	180300	39843200	58200	58200	58200	58200	0
31	20231010	180200	39843200	58200	58200	58200	58200	0
32	20231010	180100	39843200	58200	58200	58200	58200	1
33	20231010	180000	39843200	58200	58200	58200	58200	0
34	20231010	175900	39843200	58200	58200	58200	58200	0
35	20231010	175800	39843200	58200	58200	58200	58200	0
36	20231010	175700	39843200	58200	58200	58200	58200	0
37	20231010	175600	39843200	58200	58200	58200	58200	0
38	20231010	175500	39843200	58200	58200	58200	58200	0
39	20231010	175400	39843200	58200	58200	58200	58200	0
40	20231010	175300	39843200	58200	58200	58200	58200	0
41	20231010	175200	39843200	58200	58200	58200	58200	0
42	20231010	175100	39843200	58200	58200	58200	58200	0
43	20231010	175000	39843200	58200	58200	58200	58200	0
44	20231010	174900	39843200	58200	58200	58200	58200	0
45	20231010	174800	39843200	58200	58200	58200	58200	0
46	20231010	174700	39843200	58200	58200	58200	58200	0
47	20231010	174600	39843200	58200	58200	58200	58200	0
48	20231010	174500	39843200	58200	58200	58200	58200	0
49	20231010	174400	39843200	58200	58200	58200	58200	0
50	20231010	174300	39843200	58200	58200	58200	58200	0
51	20231010	174200	39843200	58200	58200	58200	58200	0
52	20231010	174100	39843200	58200	58200	58200	58200	0
53	20231010	174000	39843200	58200	58200	58200	58200	0
54	20231010	173900	39843200	58200	58200	58200	58200	0
55	20231010	173800	39843200	58200	58200	58200	58200	0
56	20231010	173700	39843200	58200	58200	58200	58200	0
57	20231010	173600	39843200	58200	58200	58200	58200	0
58	20231010	173500	39843200	58200	58200	58200	58200	0
59	20231010	173400	39843200	58200	58200	58200	58200	0
60	20231010	173300	39843200	58200	58200	58200	58200	0
61	20231010	173200	39843200	58200	58200	58200	58200	0
62	20231010	173100	39843200	58200	58200	58200	58200	1
63	20231010	173000	39843200	58200	58200	58200	58200	0
64	20231010	172900	39843200	58200	58200	58200	58200	0
65	20231010	172800	39843200	58200	58200	58200	58200	0
66	20231010	172700	39843200	58200	58200	58200	58200	0
67	20231010	172600	39843200	58200	58200	58200	58200	0
68	20231010	172500	39843200	58200	58200	58200	58200	0
69	20231010	172400	39843200	58200	58200	58200	58200	0
70	20231010	172300	39843200	58200	58200	58200	58200	0
71	20231010	172200	39843200	58200	58200	58200	58200	0
72	20231010	172100	39843200	58200	58200	58200	58200	0
73	20231010	172000	39843200	58200	58200	58200	58200	0
74	20231010	171900	39843200	58200	58200	58200	58200	0
75	20231010	171800	39843200	58200	58200	58200	58200	0
76	20231010	171700	39843200	58200	58200	58200	58200	0
77	20231010	171600	39843200	58200	58200	58200	58200	0
78	20231010	171500	39843200	58200	58200	58200	58200	0
79	20231010	171400	39843200	58200	58200	58200	58200	0
80	20231010	171300	39843200	58200	58200	58200	58200	0
81	20231010	171200	39843200	58200	58200	58200	58200	0
82	20231010	171100	39843200	58200	58200	58200	58200	0
83	20231010	171000	39843200	58200	58200	58200	58200	0
84	20231010	170900	39843200	58200	58200	58200	58200	0
85	20231010	170800	39843200	58200	58200	58200	58200	0
86	20231010	170700	39843200	58200	58200	58200	58200	0
87	20231010	170600	39843200	58200	58200	58200	58200	0
88	20231010	170500	39843200	58200	58200	58200	58200	0
89	20231010	170400	39843200	58200	58200	58200	58200	0
90	20231010	170300	39843200	58200	58200	58200	58200	0
91	20231010	170200	39843200	58200	58200	58200	58200	0
92	20231010	170100	39843200	58200	58200	58200	58200	1
93	20231010	170000	39843200	58200	58200	58200	58200	0
94	20231010	165900	39843200	58200	58200	58200	58200	0
95	20231010	165800	39843200	58200	58200	58200	58200	0
96	20231010	165700	39843200	58200	58200	58200	58200	0
97	20231010	165600	39843200	58200	58200	58200	58200	0
98	20231010	165500	39843200	58200	58200	58200	58200	0
99	20231010	165400	39843200	58200	58200	58200	58200	0
100	20231010	165300	39843200	58200	58200	58200	58200	0
101	20231010	165200	39843200	58200	58200	58200	58200	0
102	20231010	165100	39843200	58200	58200	58200	58200	0
103	20231010	165000	39843200	58200	58200	58200	58200	0
104	20231010	164900	39843200	58200	58200	58200	58200	0
105	20231010	164800	39843200	58200	58200	58200	58200	0
106	20231010	164700	39843200	58200	58200	58200	58200	0
107	20231010	164600	39843200	58200	58200	58200	58200	0
108	20231010	164500	39843200	58200	58200	58200	58200	0
109	20231010	164400	39843200	58200	58200	58200	58200	0
110	20231010	164300	39843200	58200	58200	58200	58200	0
111	20231010	164200	39843200	58200	58200	58200	58200	0
112	20231010	164100	39843200	58200	58200	58200	58200	0
113	20231010	164000	39843200	58200	58200	58200	58200	0
114	20231010	163900	39843200	58200	58200	58200	58200	0
115	20231010	163800	39843200	58200	58200	58200	58200	0
116	20231010	163700	39843200	58200	58200	58200	58200	0
117	20231010	163600	39843200	58200	58200	58200	58200	0
118	20231010	163500	39843200	58200	58200	58200	58200	0
119	20231010	163400	39843200	58200	58200	58200	58200	0
120	20231010	163300	39843200	58200	58200	58200	58200	0
121	20231010	163200	39843200	58200	58200	58200	58200	0
122	20231010	163100	39843200	58200	58200	58200	58200	1
123	20231010	163000	39843200	58200	58200	58200	58200	0
124	20231010	162900	39843200	58200	58200	58200	58200	0
125	20231010	162800	39843200	58200	58200	58200	58200	0
126	20231010	162700	39843200	58200	58200	58200	58200	0
127	20231010	162600	39843200	58200	58200	58200	58200	0
128	20231010	162500	39843200	58200	58200	58200	58200	0
129	20231010	162400	39843200	58200	58200	58200	58200	0
130	20231010	162300	39843200	58200	58200	58200	58200	0
131	20231010	162200	39843200	58200	58200	58200	58200	0
132	20231010	162100	39843200	58200	58200	58200	58200	0
133	20231010	162000	39843200	58200	58200	58200	58200	0
134	20231010	161900	39843200	58200	58200	58200	58200	0
135	20231010	161800	39843200	58200	58200	58200	58200	0
136	20231010	161700	39843200	58200	58200	58200	58200	0
137	20231010	161600	39843200	58200	58200	58200	58200	0
138	20231010	161500	39843200	58200	58200	58200	58200	0
139	20231010	161400	39843200	58200	58200	58200	58200	0
140	20231010	161300	39843200	58200	58200	58200	58200	0
141	20231010	161200	39843200	58200	58200	58200	58200	0
142	20231010	161100	39843200	58200	58200	58200	58200	0
143	20231010	161000	39843200	58200	58200	58200	58200	0
144	20231010	160900	39843200	58200	58200	58200	58200	0
145	20231010	160800	39843200	58200	58200	58200	58200	0
146	20231010	160700	39843200	58200	58200	58200	58200	0
147	20231010	160600	39843200	58200	58200	58200	58200	0
148	20231010	160500	39843200	58200	58200	58200	58200	0
149	20231010	160400	39843200	58200	58200	58200	58200	0
150	20231010	160300	39843200	58200	58200	58200	58200	0
151	20231010	160200	39843200	58200	58200	58200	58200	0
152	20231010	160100	39843200	58200	58200	58200	58200	1
153	20231010	160000	39843200	58200	58200	58200	58200	0
154	20231010	155900	39843200	58200	58200	58200	58200	0
155	20231010	155800	39843200	58200	58200	58200	58200	0
156	20231010	155700	39843200	58200	58200	58200	58200	0
157	20231010	155600	39843200	58200	58200	58200	58200	0
158	20231010	155500	39843200	58200	58200	58200	58200	0
159	20231010	155400	39843200	58200	58200	58200	58200	0
160	20231010	155300	39843200	58200	58200	58200	58200	0
161	20231010	155200	39843200	58200	58200	58200	58200	0
162	20231010	155100	39843200	58200	58200	58200	58200	0
163	20231010	155000	39843200	58200	58200	58200	58200	0
164	20231010	154900	39843200	58200	58200	58200	58200	0
165	20231010	154800	39843200	58200	58200	58200	58200	0
166	20231010	154700	39843200	58200	58200	58200	58200	0
167	20231010	154600	39843200	58200	58200	58200	58200	0
168	20231010	154500	39843200	58200	58200	58200	58200	0
169	20231010	154400	39843200	58200	58200	58200	58200	0
170	20231010	154300	39843200	58200	58200	58200	58200	0
171	20231010	154200	39843200	58200	58200	58200	58200	0
172	20231010	154100	39843200	58200	58200	58200	58200	0
173	20231010	154000	39843200	58200	58200	58200	58200	0
174	20231010	153900	39843200	58200	58200	58200	58200	0
175	20231010	153800	39843200	58200	58200	58200	58200	0
176	20231010	153700	39843200	58200	58200	58200	58200	0
177	20231010	153600	39843200	58200	58200	58200	58200	0
178	20231010	153500	39843200	58200	58200	58200	58200	0
179	20231010	153400	39843200	58200	58200	58200	58200	0
180	20231010	153300	39843200	58200	58200	58200	58200	0
181	20231010	153200	39843200	58200	58200	58200	58200	0
182	20231010	153100	39843200	58200	58200	58200	58200	1
183	20231010	153000	39843200	58200	58200	58200	58200	0
184	20231010	152900	39843200	58200	58200	58200	58200	0
185	20231010	152800	39843200	58200	58200	58200	58200	0
186	20231010	152700	39843200	58200	58200	58200	58200	0
187	20231010	152600	39843200	58200	58200	58200	58200	0
188	20231010	152500	39843200	58200	58200	58200	58200	0
189	20231010	152400	39843200	58200	58200	58200	58200	0
190	20231010	152300	39843200	58200	58200	58200	58200	0
191	20231010	152200	39843200	58200	58200	58200	58200	0
192	20231010	152100	39843200	58200	58200	58200	58200	0
193	20231010	152000	39843200	58200	58200	58200	58200	0
194	20231010	151900	39843200	58200	58200	58200	58200	0
195	20231010	151800	39843200	58200	58200	58200	58200	0
196	20231010	151700	39843200	58200	58200	58200	58200	0
197	20231010	151600	39843200	58200	58200	58200	58200	0
198	20231010	151500	39843200	58200	58200	58200	58200	0
199	20231010	151400	39843200	58200	58200	58200	58200	0
200	20231010	151300	39843200	58200	58200	58200	58200	0
201	20231010	151200	39843200	58200	58200	58200	58200	0
202	20231010	151100	39843200	58200	58200	58200	58200	0
203	20231010	151000	39843200	58200	58200	58200	58200	0
204	20231010	150900	39843200	58200	58200	58200	58200	0
205	20231010	150800	39843200	58200	58200	58200	58200	0
206	20231010	150700	39843200	58200	58200	58200	58200	0
207	20231010	150600	39843200	58200	58200	58200	58200	0
208	20231010	150500	39843200	58200	58200	58200	58200	0
209	20231010	150400	39843200	58200	58200	58200	58200	0
210	20231010	150300	39843200	58200	58200	58200	58200	1
211	20231010	150200	39785000	58100	58100	58100	58100	0
212	20231010	150100	39785000	58100	58100	58100	58100	0
213	20231010	150000	39785000	58100	58100	58100	58100	0
214	20231010	145900	39785000	58100	58100	58100	58100	0
215	20231010	145800	39785000	58100	58100	58100	58100	0
216	20231010	145700	39785000	58100	58100	58100	58100	0
217	20231010	145600	39785000	58100	58100	58100	58100	0
218	20231010	145500	39785000	58100	58100	58100	58100	0
219	20231010	145400	39785000	58100	58100	58100	58100	0
220	20231010	145300	39785000	58100	58100	58100	58100	0
221	20231010	145200	39785000	58100	58200	58200	58100	13
222	20231010	145100	39029600	58200	58200	58200	58200	0
223	20231010	145000	39029600	58200	58100	58200	58100	37
224	20231010	144900	36879800	58100	58100	58100	58100	0
225	20231010	144800	36879800	58100	58100	58100	58100	0
226	20231010	144700	36879800	58100	58100	58100	58100	0
227	20231010	144600	36879800	58100	58100	58100	58100	1
228	20231010	144500	36821700	58100	58100	58100	58100	0
229	20231010	144400	36821700	58100	58100	58100	58100	0
230	20231010	144300	36821700	58100	58100	58100	58100	0
231	20231010	144200	36821700	58100	58100	58100	58100	0
232	20231010	144100	36821700	58100	58100	58100	58100	0
233	20231010	144000	36821700	58100	58100	58100	58100	0
234	20231010	143900	36821700	58100	58100	58100	58100	0
235	20231010	143800	36821700	58100	58100	58100	58100	1
236	20231010	143700	36763600	58100	58100	58100	58100	0
237	20231010	143600	36763600	58100	58100	58100	58100	1
238	20231010	143500	36705500	58200	58200	58200	58200	0
239	20231010	143400	36705500	58200	58200	58200	58200	0
240	20231010	143300	36705500	58200	58200	58200	58200	0
241	20231010	143200	36705500	58200	58200	58200	58200	0
242	20231010	143100	36705500	58200	58200	58200	58200	0
243	20231010	143000	36705500	58200	58200	58200	58200	0
244	20231010	142900	36705500	58200	58200	58200	58200	1
245	20231010	142800	36647300	58100	58100	58100	58100	1
246	20231010	142700	36589200	58200	58200	58200	58200	0
247	20231010	142600	36589200	58200	58200	58200	58200	0
248	20231010	142500	36589200	58200	58200	58200	58200	0
249	20231010	142400	36589200	58200	58200	58200	58200	1
250	20231010	142300	36531000	58200	58200	58200	58200	0
251	20231010	142200	36531000	58200	58200	58200	58200	0
252	20231010	142100	36531000	58200	58200	58200	58200	1
253	20231010	142000	36472800	58200	58200	58200	58200	0
254	20231010	141900	36472800	58200	58200	58200	58200	0
255	20231010	141800	36472800	58200	58200	58200	58200	0
256	20231010	141700	36472800	58200	58200	58200	58200	0
257	20231010	141600	36472800	58200	58200	58200	58200	0
258	20231010	141500	36472800	58200	58200	58200	58200	0
259	20231010	141400	36472800	58200	58200	58200	58200	0
260	20231010	141300	36472800	58200	58200	58200	58200	0
261	20231010	141200	36472800	58200	58200	58200	58200	1
262	20231010	141100	36414600	57800	57800	57800	57800	0
263	20231010	141000	36414600	57800	58300	58300	57800	11
264	20231010	140900	35778300	58300	58300	58300	58300	0
265	20231010	140800	35778300	58300	58300	58300	58300	0
266	20231010	140700	35778300	58300	58300	58300	58300	0
267	20231010	140600	35778300	58300	58300	58300	58300	0
268	20231010	140500	35778300	58300	57900	58300	57600	101
269	20231010	140400	29947700	58300	58300	58300	58300	0
270	20231010	140300	29947700	58300	58300	58300	58300	0
271	20231010	140200	29947700	58300	58300	58300	58300	0
272	20231010	140100	29947700	58300	58300	58300	58300	0
273	20231010	140000	29947700	58300	58300	58300	58300	0
274	20231010	135900	29947700	58300	58300	58300	58300	0
275	20231010	135800	29947700	58300	58300	58300	58300	0
276	20231010	135700	29947700	58300	58300	58300	58300	0
277	20231010	135600	29947700	58300	58300	58300	58300	1
278	20231010	135500	29889400	58300	58300	58300	58300	0
279	20231010	135400	29889400	58300	58300	58300	58300	1
280	20231010	135300	29831100	58300	58300	58300	58300	0
281	20231010	135200	29831100	58300	58300	58300	58300	0
282	20231010	135100	29831100	58300	58300	58300	58300	0
283	20231010	135000	29831100	58300	58300	58300	58300	0
284	20231010	134900	29831100	58300	58300	58300	58300	1
285	20231010	134800	29772800	58300	58300	58300	58300	0
286	20231010	134700	29772800	58300	58300	58300	58300	0
287	20231010	134600	29772800	58300	58300	58300	58300	0
288	20231010	134500	29772800	58300	58300	58300	58300	0
289	20231010	134400	29772800	58300	58300	58300	58300	0
290	20231010	134300	29772800	58300	58300	58300	58300	0
291	20231010	134200	29772800	58300	58300	58300	58300	1
292	20231010	134100	29714500	58300	58300	58300	58300	0
293	20231010	134000	29714500	58300	58300	58300	58300	0
294	20231010	133900	29714500	58300	58300	58300	58300	0
295	20231010	133800	29714500	58300	58300	58300	58300	0
296	20231010	133700	29714500	58300	58300	58300	58300	1
297	20231010	133600	29656200	58300	58300	58300	58300	0
298	20231010	133500	29656200	58300	58300	58300	58300	0
299	20231010	133400	29656200	58300	58300	58300	58300	1
300	20231010	133300	29597900	57900	57900	57900	57900	0
301	20231010	133200	29597900	57900	57900	57900	57900	0
302	20231010	133100	29597900	57900	57900	57900	57900	0
303	20231010	133000	29597900	57900	57900	57900	57900	0
304	20231010	132900	29597900	57900	57900	57900	57900	5
305	20231010	132800	29308400	58100	58100	58100	58100	1
306	20231010	132700	29250300	57800	57800	57800	57800	0
307	20231010	132600	29250300	57800	57800	57800	57800	0
308	20231010	132500	29250300	57800	57900	57900	57800	25
309	20231010	132400	27803400	58000	58000	58000	58000	0
310	20231010	132300	27803400	58000	58000	58000	58000	0
311	20231010	132200	27803400	58000	58100	58100	58000	20
312	20231010	132100	26642000	58300	58300	58300	58300	1
313	20231010	132000	26583700	58400	58400	58400	58400	1
314	20231010	131900	26525300	58400	58400	58400	58400	0
315	20231010	131800	26525300	58400	58400	58400	58400	0
316	20231010	131700	26525300	58400	58400	58400	58400	0
317	20231010	131600	26525300	58400	58400	58400	58400	0
318	20231010	131500	26525300	58400	58400	58400	58400	0
319	20231010	131400	26525300	58400	58400	58400	58400	1
320	20231010	131300	26466900	58400	58400	58400	58400	0
321	20231010	131200	26466900	58400	58400	58400	58400	0
322	20231010	131100	26466900	58400	58400	58400	58400	0
323	20231010	131000	26466900	58400	58400	58400	58400	0
324	20231010	130900	26466900	58400	58400	58400	58400	0
325	20231010	130800	26466900	58400	58400	58400	58400	0
326	20231010	130700	26466900	58400	58400	58400	58400	0
327	20231010	130600	26466900	58400	58400	58400	58400	0
328	20231010	130500	26466900	58400	58400	58400	58400	1
329	20231010	130400	26408500	58400	58400	58400	58400	0
330	20231010	130300	26408500	58400	58400	58400	58400	0
331	20231010	130200	26408500	58400	58400	58400	58400	1
332	20231010	130100	26350100	58400	58400	58400	58400	0
333	20231010	130000	26350100	58400	58400	58400	58400	1
334	20231010	125900	26291700	58200	58200	58200	58200	0
335	20231010	125800	26291700	58200	58200	58200	58200	0
336	20231010	125700	26291700	58200	58200	58200	58200	0
337	20231010	125600	26291700	58200	58200	58200	58200	1
338	20231010	125500	26233500	58100	58100	58100	58100	0
339	20231010	125400	26233500	58100	58100	58100	58100	0
340	20231010	125300	26233500	58100	58100	58100	58100	0
341	20231010	125200	26233500	58100	58200	58200	58100	81
342	20231010	125100	21525600	58400	58400	58400	58400	0
343	20231010	125000	21525600	58400	58400	58400	58400	26
344	20231010	124900	20007200	58600	58600	58600	58600	0
345	20231010	124800	20007200	58600	58600	58600	58600	0
346	20231010	124700	20007200	58600	58600	58600	58600	0
347	20231010	124600	20007200	58600	58600	58600	58600	0
348	20231010	124500	20007200	58600	58600	58600	58600	0
349	20231010	124400	20007200	58600	58600	58600	58600	0
350	20231010	124300	20007200	58600	58600	58600	58600	0
351	20231010	124200	20007200	58600	58600	58600	58600	0
352	20231010	124100	20007200	58600	58600	58600	58600	0
353	20231010	124000	20007200	58600	58600	58600	58600	0
354	20231010	123900	20007200	58600	58600	58600	58600	0
355	20231010	123800	20007200	58600	58600	58600	58600	0
356	20231010	123700	20007200	58600	58600	58600	58600	0
357	20231010	123600	20007200	58600	58600	58600	58600	0
358	20231010	123500	20007200	58600	58600	58600	58600	0
359	20231010	123400	20007200	58600	58600	58600	58600	0
360	20231010	123300	20007200	58600	58600	58600	58600	0
361	20231010	123200	20007200	58600	58600	58600	58600	0
362	20231010	123100	20007200	58600	58600	58600	58600	0
363	20231010	123000	20007200	58600	58600	58600	58600	0
364	20231010	122900	20007200	58600	58600	58600	58600	0
365	20231010	122800	20007200	58600	58600	58600	58600	0
366	20231010	122700	20007200	58600	58600	58600	58600	0
367	20231010	122600	20007200	58600	58600	58600	58600	0
368	20231010	122500	20007200	58600	58600	58600	58600	0
369	20231010	122400	20007200	58600	58600	58600	58600	0
370	20231010	122300	20007200	58600	58600	58600	58600	0
371	20231010	122200	20007200	58600	58600	58600	58600	0
372	20231010	122100	20007200	58600	58600	58600	58600	0
373	20231010	122000	20007200	58600	58600	58600	58600	0
374	20231010	121900	20007200	58600	58600	58600	58600	0
375	20231010	121800	20007200	58600	58600	58600	58600	0
376	20231010	121700	20007200	58600	58600	58600	58600	0
377	20231010	121600	20007200	58600	58600	58600	58600	17
378	20231010	121500	19011000	58600	58600	58600	58600	0
379	20231010	121400	19011000	58600	58600	58600	58600	0
380	20231010	121300	19011000	58600	58600	58600	58600	0
381	20231010	121200	19011000	58600	58600	58600	58600	0
382	20231010	121100	19011000	58600	58600	58600	58600	0
383	20231010	121000	19011000	58600	58600	58600	58600	0
384	20231010	120900	19011000	58600	58600	58600	58600	0
385	20231010	120800	19011000	58600	58600	58600	58600	0
386	20231010	120700	19011000	58600	58600	58600	58600	0
387	20231010	120600	19011000	58600	58600	58600	58600	0
388	20231010	120500	19011000	58600	58600	58600	58600	0
389	20231010	120400	19011000	58600	58600	58600	58600	0
390	20231010	120300	19011000	58600	58600	58600	58600	0
391	20231010	120200	19011000	58600	58600	58600	58600	0
392	20231010	120100	19011000	58600	58600	58600	58600	0
393	20231010	120000	19011000	58600	58600	58600	58600	0
394	20231010	115900	19011000	58600	58600	58600	58600	0
395	20231010	115800	19011000	58600	58600	58600	58600	0
396	20231010	115700	19011000	58600	58600	58600	58600	0
397	20231010	115600	19011000	58600	58600	58600	58600	0
398	20231010	115500	19011000	58600	58600	58600	58600	0
399	20231010	115400	19011000	58600	58600	58600	58600	0
400	20231010	115300	19011000	58600	58600	58600	58600	0
401	20231010	115200	19011000	58600	58600	58600	58600	0
402	20231010	115100	19011000	58600	58600	58600	58600	0
403	20231010	115000	19011000	58600	58600	58600	58600	0
404	20231010	114900	19011000	58600	58600	58600	58600	0
405	20231010	114800	19011000	58600	58600	58600	58600	0
406	20231010	114700	19011000	58600	58600	58600	58600	0
407	20231010	114600	19011000	58600	58600	58600	58600	17
408	20231010	114500	18014800	58600	58600	58600	58600	0
409	20231010	114400	18014800	58600	58600	58600	58600	0
410	20231010	114300	18014800	58600	58600	58600	58600	0
411	20231010	114200	18014800	58600	58600	58600	58600	0
412	20231010	114100	18014800	58600	58600	58600	58600	0
413	20231010	114000	18014800	58600	58600	58600	58600	0
414	20231010	113900	18014800	58600	58600	58600	58600	0
415	20231010	113800	18014800	58600	58600	58600	58600	0
416	20231010	113700	18014800	58600	58600	58600	58600	16
417	20231010	113600	17077200	58600	58600	58600	58600	0
418	20231010	113500	17077200	58600	58600	58600	58600	0
419	20231010	113400	17077200	58600	58600	58600	58600	0
420	20231010	113300	17077200	58600	58600	58600	58600	0
421	20231010	113200	17077200	58600	58600	58600	58600	0
422	20231010	113100	17077200	58600	58600	58600	58600	0
423	20231010	113000	17077200	58600	58600	58600	58600	0
424	20231010	112900	17077200	58600	58600	58600	58600	0
425	20231010	112800	17077200	58600	58600	58600	58600	0
426	20231010	112700	17077200	58600	58600	58600	58600	0
427	20231010	112600	17077200	58600	58600	58600	58600	0
428	20231010	112500	17077200	58600	58600	58600	58600	0
429	20231010	112400	17077200	58600	58600	58600	58600	0
430	20231010	112300	17077200	58600	58600	58600	58600	0
431	20231010	112200	17077200	58600	58600	58600	58600	0
432	20231010	112100	17077200	58600	58600	58600	58600	0
433	20231010	112000	17077200	58600	58600	58600	58600	0
434	20231010	111900	17077200	58600	58600	58600	58600	0
435	20231010	111800	17077200	58600	58600	58600	58600	0
436	20231010	111700	17077200	58600	58600	58600	58600	0
437	20231010	111600	17077200	58600	58600	58600	58600	0
438	20231010	111500	17077200	58600	58600	58600	58600	0
439	20231010	111400	17077200	58600	58600	58600	58600	0
440	20231010	111300	17077200	58600	58600	58600	58600	0
441	20231010	111200	17077200	58600	58600	58600	58600	0
442	20231010	111100	17077200	58600	58600	58600	58600	0
443	20231010	111000	17077200	58600	58600	58600	58600	0
444	20231010	110900	17077200	58600	58600	58600	58600	0
445	20231010	110800	17077200	58600	58600	58600	58600	0
446	20231010	110700	17077200	58600	58600	58600	58600	0
447	20231010	110600	17077200	58600	58600	58600	58600	0
448	20231010	110500	17077200	58600	58600	58600	58600	2
449	20231010	110400	16960000	58600	58600	58600	58600	0
450	20231010	110300	16960000	58600	58600	58600	58600	0
451	20231010	110200	16960000	58600	58600	58600	58600	0
452	20231010	110100	16960000	58600	58600	58600	58600	0
453	20231010	110000	16960000	58600	58600	58600	58600	0
454	20231010	105900	16960000	58600	58600	58600	58600	15
455	20231010	105800	16081000	58600	58600	58600	58600	1
456	20231010	105700	16022400	58500	58500	58500	58500	0
457	20231010	105600	16022400	58500	58500	58500	58500	0
458	20231010	105500	16022400	58500	58500	58500	58500	0
459	20231010	105400	16022400	58500	58500	58500	58500	0
460	20231010	105300	16022400	58500	58600	58600	58500	44
461	20231010	105200	13447100	58500	58500	58500	58500	93
462	20231010	105100	8006600	58500	58400	58500	58400	10
463	20231010	105000	7421700	58400	58400	58400	58400	0
464	20231010	104900	7421700	58400	58400	58400	58400	3
465	20231010	104800	7246500	58500	58500	58500	58500	0
466	20231010	104700	7246500	58500	58500	58500	58500	0
467	20231010	104600	7246500	58500	58500	58500	58500	0
468	20231010	104500	7246500	58500	58500	58500	58500	0
469	20231010	104400	7246500	58500	58500	58500	58500	0
470	20231010	104300	7246500	58500	58500	58500	58500	0
471	20231010	104200	7246500	58500	58500	58500	58500	0
472	20231010	104100	7246500	58500	58500	58500	58500	0
473	20231010	104000	7246500	58500	58500	58500	58500	0
474	20231010	103900	7246500	58500	58500	58500	58500	0
475	20231010	103800	7246500	58500	58500	58500	58500	0
476	20231010	103700	7246500	58500	58500	58500	58500	0
477	20231010	103600	7246500	58500	58500	58500	58500	0
478	20231010	103500	7246500	58500	58500	58500	58500	0
479	20231010	103400	7246500	58500	58500	58500	58500	1
480	20231010	103300	7188000	58200	58400	58400	58200	8
481	20231010	103200	6722100	58500	58500	58500	58500	0
482	20231010	103100	6722100	58500	58500	58500	58500	0
483	20231010	103000	6722100	58500	58400	58500	58400	2
484	20231010	102900	6605200	58400	58400	58400	58400	0
485	20231010	102800	6605200	58400	58400	58400	58400	0
486	20231010	102700	6605200	58400	58400	58400	58400	1
487	20231010	102600	6546800	58400	58400	58400	58400	0
488	20231010	102500	6546800	58400	58400	58400	58400	1
489	20231010	102400	6488400	58400	58400	58400	58400	0
490	20231010	102300	6488400	58400	58400	58400	58400	0
491	20231010	102200	6488400	58400	58400	58400	58400	0
492	20231010	102100	6488400	58400	58400	58400	58400	27
493	20231010	102000	4911600	58400	58400	58400	58400	0
494	20231010	101900	4911600	58400	58400	58400	58400	1
495	20231010	101800	4853200	58500	58500	58500	58500	0
496	20231010	101700	4853200	58500	58500	58500	58500	1
497	20231010	101600	4794700	58400	58400	58400	58400	0
498	20231010	101500	4794700	58400	58400	58400	58400	0
499	20231010	101400	4794700	58400	58400	58400	58400	5
500	20231010	101300	4502700	58400	58400	58400	58400	19
501	20231010	101200	3393100	58500	58500	58500	58500	0
502	20231010	101100	3393100	58500	58500	58500	58500	0
503	20231010	101000	3393100	58500	58500	58500	58500	0
504	20231010	100900	3393100	58500	58500	58500	58500	0
505	20231010	100800	3393100	58500	58500	58500	58500	0
506	20231010	100700	3393100	58500	58500	58500	58500	0
507	20231010	100600	3393100	58500	58500	58500	58500	0
508	20231010	100500	3393100	58500	58500	58500	58500	0
509	20231010	100400	3393100	58500	58500	58500	58500	0
510	20231010	100300	3393100	58500	58500	58500	58500	0
511	20231010	100200	3393100	58500	58500	58500	58500	0
512	20231010	100100	3393100	58500	58500	58500	58500	0
513	20231010	100000	3393100	58500	58500	58500	58500	0
514	20231010	095900	3393100	58500	58500	58500	58500	0
515	20231010	095800	3393100	58500	58500	58500	58500	0
516	20231010	095700	3393100	58500	58500	58500	58500	0
517	20231010	095600	3393100	58500	58500	58500	58500	0
518	20231010	095500	3393100	58500	58500	58500	58500	0
519	20231010	095400	3393100	58500	58500	58500	58500	0
520	20231010	095300	3393100	58500	58500	58500	58500	0
521	20231010	095200	3393100	58500	58500	58500	58500	28
522	20231010	095100	1755100	58600	58600	58600	58600	0
523	20231010	095000	1755100	58600	58600	58600	58600	0
524	20231010	094900	1755100	58600	58600	58600	58600	0
525	20231010	094800	1755100	58600	58600	58600	58600	0
526	20231010	094700	1755100	58600	58600	58600	58600	0
527	20231010	094600	1755100	58600	58600	58600	58600	0
528	20231010	094500	1755100	58600	58600	58600	58600	0
529	20231010	094400	1755100	58600	58600	58600	58600	1
530	20231010	094300	1696500	58500	58500	58500	58500	0
531	20231010	094200	1696500	58500	58500	58500	58500	0
532	20231010	094100	1696500	58500	58500	58500	58500	0
533	20231010	094000	1696500	58500	58500	58500	58500	0
534	20231010	093900	1696500	58500	58500	58500	58500	0
535	20231010	093800	1696500	58500	58500	58500	58500	0
536	20231010	093700	1696500	58500	58500	58500	58500	0
537	20231010	093600	1696500	58500	58500	58500	58500	0
538	20231010	093500	1696500	58500	58500	58500	58500	0
539	20231010	093400	1696500	58500	58500	58500	58500	0
540	20231010	093300	1696500	58500	58500	58500	58500	0
541	20231010	093200	1696500	58500	58500	58500	58500	0
542	20231010	093100	1696500	58500	58500	58500	58500	0
543	20231010	093000	1696500	58500	58500	58500	58500	0
544	20231010	092900	1696500	58500	58500	58500	58500	0
545	20231010	092800	1696500	58500	58500	58500	58500	0
546	20231010	092700	1696500	58500	58500	58500	58500	9
547	20231010	092600	1170000	58500	58500	58500	58500	0
548	20231010	092500	1170000	58500	58500	58500	58500	0
549	20231010	092400	1170000	58500	58500	58500	58500	0
550	20231010	092300	1170000	58500	58500	58500	58500	0
551	20231010	092200	1170000	58500	58500	58500	58500	0
552	20231010	092100	1170000	58500	58500	58500	58500	0
553	20231010	092000	1170000	58500	58500	58500	58500	0
554	20231010	091900	1170000	58500	58500	58500	58500	0
555	20231010	091800	1170000	58500	58500	58500	58500	0
556	20231010	091700	1170000	58500	58500	58500	58500	0
557	20231010	091600	1170000	58500	58500	58500	58500	0
558	20231010	091500	1170000	58500	58500	58500	58500	0
559	20231010	091400	1170000	58500	58500	58500	58500	0
560	20231010	091300	1170000	58500	58500	58500	58500	0
561	20231010	091200	1170000	58500	58500	58500	58500	0
562	20231010	091100	1170000	58500	58500	58500	58500	0
563	20231010	091000	1170000	58500	58500	58500	58500	0
564	20231010	090900	1170000	58500	58500	58500	58500	0
565	20231010	090800	1170000	58500	58500	58500	58500	0
566	20231010	090700	1170000	58500	58500	58500	58500	7
567	20231010	090600	760500	58500	58500	58500	58500	9
568	20231010	090500	234000	58500	58500	58500	58500	0
569	20231010	090400	234000	58500	58500	58500	58500	0
570	20231010	090300	234000	58500	58500	58500	58500	3
571	20231010	090200	58500	58500	58500	58500	58500	0
572	20231010	090100	58500	58500	58500	58500	58500	0
573	20231010	090000	58500	58500	58500	58500	58500	1