KissMeData/000590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183100	22087100	58200	58200	58200	58200	15
3	20231012	183000	22087100	58200	58200	58200	58200	0
4	20231012	182900	22087100	58200	58200	58200	58200	0
5	20231012	182800	22087100	58200	58200	58200	58200	0
6	20231012	182700	22087100	58200	58200	58200	58200	0
7	20231012	182600	22087100	58200	58200	58200	58200	0
8	20231012	182500	22087100	58200	58200	58200	58200	0
9	20231012	182400	22087100	58200	58200	58200	58200	0
10	20231012	182300	22087100	58200	58200	58200	58200	0
11	20231012	182200	22087100	58200	58200	58200	58200	0
12	20231012	182100	22087100	58200	58200	58200	58200	0
13	20231012	182000	22087100	58200	58200	58200	58200	0
14	20231012	181900	22087100	58200	58200	58200	58200	0
15	20231012	181800	22087100	58200	58200	58200	58200	0
16	20231012	181700	22087100	58200	58200	58200	58200	0
17	20231012	181600	22087100	58200	58200	58200	58200	0
18	20231012	181500	22087100	58200	58200	58200	58200	0
19	20231012	181400	22087100	58200	58200	58200	58200	0
20	20231012	181300	22087100	58200	58200	58200	58200	0
21	20231012	181200	22087100	58200	58200	58200	58200	0
22	20231012	181100	22087100	58200	58200	58200	58200	0
23	20231012	181000	22087100	58200	58200	58200	58200	0
24	20231012	180900	22087100	58200	58200	58200	58200	0
25	20231012	180800	22087100	58200	58200	58200	58200	0
26	20231012	180700	22087100	58200	58200	58200	58200	0
27	20231012	180600	22087100	58200	58200	58200	58200	0
28	20231012	180500	22087100	58200	58200	58200	58200	0
29	20231012	180400	22087100	58200	58200	58200	58200	0
30	20231012	180300	22087100	58200	58200	58200	58200	0
31	20231012	180200	22087100	58200	58200	58200	58200	0
32	20231012	180100	22087100	58200	58200	58200	58200	15
33	20231012	180000	22087100	58200	58200	58200	58200	0
34	20231012	175900	22087100	58200	58200	58200	58200	0
35	20231012	175800	22087100	58200	58200	58200	58200	0
36	20231012	175700	22087100	58200	58200	58200	58200	0
37	20231012	175600	22087100	58200	58200	58200	58200	0
38	20231012	175500	22087100	58200	58200	58200	58200	0
39	20231012	175400	22087100	58200	58200	58200	58200	0
40	20231012	175300	22087100	58200	58200	58200	58200	0
41	20231012	175200	22087100	58200	58200	58200	58200	0
42	20231012	175100	22087100	58200	58200	58200	58200	0
43	20231012	175000	22087100	58200	58200	58200	58200	0
44	20231012	174900	22087100	58200	58200	58200	58200	0
45	20231012	174800	22087100	58200	58200	58200	58200	0
46	20231012	174700	22087100	58200	58200	58200	58200	0
47	20231012	174600	22087100	58200	58200	58200	58200	0
48	20231012	174500	22087100	58200	58200	58200	58200	0
49	20231012	174400	22087100	58200	58200	58200	58200	0
50	20231012	174300	22087100	58200	58200	58200	58200	0
51	20231012	174200	22087100	58200	58200	58200	58200	0
52	20231012	174100	22087100	58200	58200	58200	58200	0
53	20231012	174000	22087100	58200	58200	58200	58200	0
54	20231012	173900	22087100	58200	58200	58200	58200	0
55	20231012	173800	22087100	58200	58200	58200	58200	0
56	20231012	173700	22087100	58200	58200	58200	58200	0
57	20231012	173600	22087100	58200	58200	58200	58200	0
58	20231012	173500	22087100	58200	58200	58200	58200	0
59	20231012	173400	22087100	58200	58200	58200	58200	0
60	20231012	173300	22087100	58200	58200	58200	58200	0
61	20231012	173200	22087100	58200	58200	58200	58200	0
62	20231012	173100	22087100	58200	58200	58200	58200	15
63	20231012	173000	22087100	58200	58200	58200	58200	0
64	20231012	172900	22087100	58200	58200	58200	58200	0
65	20231012	172800	22087100	58200	58200	58200	58200	0
66	20231012	172700	22087100	58200	58200	58200	58200	0
67	20231012	172600	22087100	58200	58200	58200	58200	0
68	20231012	172500	22087100	58200	58200	58200	58200	0
69	20231012	172400	22087100	58200	58200	58200	58200	0
70	20231012	172300	22087100	58200	58200	58200	58200	0
71	20231012	172200	22087100	58200	58200	58200	58200	0
72	20231012	172100	22087100	58200	58200	58200	58200	0
73	20231012	172000	22087100	58200	58200	58200	58200	0
74	20231012	171900	22087100	58200	58200	58200	58200	0
75	20231012	171800	22087100	58200	58200	58200	58200	0
76	20231012	171700	22087100	58200	58200	58200	58200	0
77	20231012	171600	22087100	58200	58200	58200	58200	0
78	20231012	171500	22087100	58200	58200	58200	58200	0
79	20231012	171400	22087100	58200	58200	58200	58200	0
80	20231012	171300	22087100	58200	58200	58200	58200	0
81	20231012	171200	22087100	58200	58200	58200	58200	0
82	20231012	171100	22087100	58200	58200	58200	58200	0
83	20231012	171000	22087100	58200	58200	58200	58200	0
84	20231012	170900	22087100	58200	58200	58200	58200	0
85	20231012	170800	22087100	58200	58200	58200	58200	0
86	20231012	170700	22087100	58200	58200	58200	58200	0
87	20231012	170600	22087100	58200	58200	58200	58200	0
88	20231012	170500	22087100	58200	58200	58200	58200	0
89	20231012	170400	22087100	58200	58200	58200	58200	0
90	20231012	170300	22087100	58200	58200	58200	58200	0
91	20231012	170200	22087100	58200	58200	58200	58200	0
92	20231012	170100	22087100	58200	58200	58200	58200	15
93	20231012	170000	22087100	58200	58200	58200	58200	0
94	20231012	165900	22087100	58200	58200	58200	58200	0
95	20231012	165800	22087100	58200	58200	58200	58200	0
96	20231012	165700	22087100	58200	58200	58200	58200	0
97	20231012	165600	22087100	58200	58200	58200	58200	0
98	20231012	165500	22087100	58200	58200	58200	58200	0
99	20231012	165400	22087100	58200	58200	58200	58200	0
100	20231012	165300	22087100	58200	58200	58200	58200	0
101	20231012	165200	22087100	58200	58200	58200	58200	0
102	20231012	165100	22087100	58200	58200	58200	58200	0
103	20231012	165000	22087100	58200	58200	58200	58200	0
104	20231012	164900	22087100	58200	58200	58200	58200	0
105	20231012	164800	22087100	58200	58200	58200	58200	0
106	20231012	164700	22087100	58200	58200	58200	58200	0
107	20231012	164600	22087100	58200	58200	58200	58200	0
108	20231012	164500	22087100	58200	58200	58200	58200	0
109	20231012	164400	22087100	58200	58200	58200	58200	0
110	20231012	164300	22087100	58200	58200	58200	58200	0
111	20231012	164200	22087100	58200	58200	58200	58200	0
112	20231012	164100	22087100	58200	58200	58200	58200	0
113	20231012	164000	22087100	58200	58200	58200	58200	0
114	20231012	163900	22087100	58200	58200	58200	58200	0
115	20231012	163800	22087100	58200	58200	58200	58200	0
116	20231012	163700	22087100	58200	58200	58200	58200	0
117	20231012	163600	22087100	58200	58200	58200	58200	0
118	20231012	163500	22087100	58200	58200	58200	58200	0
119	20231012	163400	22087100	58200	58200	58200	58200	0
120	20231012	163300	22087100	58200	58200	58200	58200	0
121	20231012	163200	22087100	58200	58200	58200	58200	0
122	20231012	163100	22087100	58200	58200	58200	58200	15
123	20231012	163000	22087100	58200	58200	58200	58200	0
124	20231012	162900	22087100	58200	58200	58200	58200	0
125	20231012	162800	22087100	58200	58200	58200	58200	0
126	20231012	162700	22087100	58200	58200	58200	58200	0
127	20231012	162600	22087100	58200	58200	58200	58200	0
128	20231012	162500	22087100	58200	58200	58200	58200	0
129	20231012	162400	22087100	58200	58200	58200	58200	0
130	20231012	162300	22087100	58200	58200	58200	58200	0
131	20231012	162200	22087100	58200	58200	58200	58200	0
132	20231012	162100	22087100	58200	58200	58200	58200	0
133	20231012	162000	22087100	58200	58200	58200	58200	0
134	20231012	161900	22087100	58200	58200	58200	58200	0
135	20231012	161800	22087100	58200	58200	58200	58200	0
136	20231012	161700	22087100	58200	58200	58200	58200	0
137	20231012	161600	22087100	58200	58200	58200	58200	0
138	20231012	161500	22087100	58200	58200	58200	58200	0
139	20231012	161400	22087100	58200	58200	58200	58200	0
140	20231012	161300	22087100	58200	58200	58200	58200	0
141	20231012	161200	22087100	58200	58200	58200	58200	0
142	20231012	161100	22087100	58200	58200	58200	58200	0
143	20231012	161000	22087100	58200	58200	58200	58200	0
144	20231012	160900	22087100	58200	58200	58200	58200	0
145	20231012	160800	22087100	58200	58200	58200	58200	0
146	20231012	160700	22087100	58200	58200	58200	58200	0
147	20231012	160600	22087100	58200	58200	58200	58200	0
148	20231012	160500	22087100	58200	58200	58200	58200	0
149	20231012	160400	22087100	58200	58200	58200	58200	0
150	20231012	160300	22087100	58200	58200	58200	58200	0
151	20231012	160200	22087100	58200	58200	58200	58200	0
152	20231012	160100	22087100	58200	58200	58200	58200	15
153	20231012	160000	22087100	58200	58200	58200	58200	0
154	20231012	155900	22087100	58200	58200	58200	58200	0
155	20231012	155800	22087100	58200	58200	58200	58200	0
156	20231012	155700	22087100	58200	58200	58200	58200	0
157	20231012	155600	22087100	58200	58200	58200	58200	0
158	20231012	155500	22087100	58200	58200	58200	58200	0
159	20231012	155400	22087100	58200	58200	58200	58200	0
160	20231012	155300	22087100	58200	58200	58200	58200	0
161	20231012	155200	22087100	58200	58200	58200	58200	0
162	20231012	155100	22087100	58200	58200	58200	58200	0
163	20231012	155000	22087100	58200	58200	58200	58200	0
164	20231012	154900	22087100	58200	58200	58200	58200	0
165	20231012	154800	22087100	58200	58200	58200	58200	0
166	20231012	154700	22087100	58200	58200	58200	58200	0
167	20231012	154600	22087100	58200	58200	58200	58200	0
168	20231012	154500	22087100	58200	58200	58200	58200	0
169	20231012	154400	22087100	58200	58200	58200	58200	0
170	20231012	154300	22087100	58200	58200	58200	58200	0
171	20231012	154200	22087100	58200	58200	58200	58200	0
172	20231012	154100	22087100	58200	58200	58200	58200	0
173	20231012	154000	22087100	58200	58200	58200	58200	0
174	20231012	153900	22087100	58200	58200	58200	58200	0
175	20231012	153800	22087100	58200	58200	58200	58200	0
176	20231012	153700	22087100	58200	58200	58200	58200	0
177	20231012	153600	22087100	58200	58200	58200	58200	0
178	20231012	153500	22087100	58200	58200	58200	58200	0
179	20231012	153400	22087100	58200	58200	58200	58200	0
180	20231012	153300	22087100	58200	58200	58200	58200	0
181	20231012	153200	22087100	58200	58200	58200	58200	0
182	20231012	153100	22087100	58200	58200	58200	58200	15
183	20231012	153000	22087100	58200	58200	58200	58200	15
184	20231012	152900	21214100	58600	58600	58600	58600	0
185	20231012	152800	21214100	58600	58600	58600	58600	0
186	20231012	152700	21214100	58600	58600	58600	58600	0
187	20231012	152600	21214100	58600	58600	58600	58600	0
188	20231012	152500	21214100	58600	58600	58600	58600	0
189	20231012	152400	21214100	58600	58600	58600	58600	0
190	20231012	152300	21214100	58600	58600	58600	58600	0
191	20231012	152200	21214100	58600	58600	58600	58600	0
192	20231012	152100	21214100	58600	58600	58600	58600	0
193	20231012	152000	21214100	58600	58600	58600	58600	0
194	20231012	151900	21214100	58600	58600	58600	58600	0
195	20231012	151800	21214100	58600	58600	58600	58600	0
196	20231012	151700	21214100	58600	58600	58600	58600	10
197	20231012	151600	20628100	58600	58600	58600	58600	0
198	20231012	151500	20628100	58600	58600	58600	58600	0
199	20231012	151400	20628100	58600	58600	58600	58600	0
200	20231012	151300	20628100	58600	58600	58600	58600	0
201	20231012	151200	20628100	58600	58600	58600	58600	0
202	20231012	151100	20628100	58600	58600	58600	58600	0
203	20231012	151000	20628100	58600	58600	58600	58600	0
204	20231012	150900	20628100	58600	58600	58600	58600	0
205	20231012	150800	20628100	58600	58600	58600	58600	0
206	20231012	150700	20628100	58600	58600	58600	58600	0
207	20231012	150600	20628100	58600	58600	58600	58600	0
208	20231012	150500	20628100	58600	58600	58600	58600	0
209	20231012	150400	20628100	58600	58600	58600	58600	0
210	20231012	150300	20628100	58600	58600	58600	58600	0
211	20231012	150200	20628100	58600	58600	58600	58600	23
212	20231012	150100	19280300	58600	58600	58600	58600	0
213	20231012	150000	19280300	58600	58600	58600	58600	0
214	20231012	145900	19280300	58600	58600	58600	58600	0
215	20231012	145800	19280300	58600	58600	58600	58600	0
216	20231012	145700	19280300	58600	58600	58600	58600	23
217	20231012	145600	17932500	58400	58400	58400	58400	0
218	20231012	145500	17932500	58400	58400	58400	58400	0
219	20231012	145400	17932500	58400	58400	58400	58400	0
220	20231012	145300	17932500	58400	58400	58400	58400	0
221	20231012	145200	17932500	58400	58400	58400	58400	0
222	20231012	145100	17932500	58400	58400	58400	58400	0
223	20231012	145000	17932500	58400	58400	58400	58400	0
224	20231012	144900	17932500	58400	58400	58400	58400	0
225	20231012	144800	17932500	58400	58400	58400	58400	0
226	20231012	144700	17932500	58400	58400	58400	58400	0
227	20231012	144600	17932500	58400	58400	58400	58400	0
228	20231012	144500	17932500	58400	58400	58400	58400	0
229	20231012	144400	17932500	58400	58400	58400	58400	0
230	20231012	144300	17932500	58400	58400	58400	58400	0
231	20231012	144200	17932500	58400	58400	58400	58400	0
232	20231012	144100	17932500	58400	58400	58400	58400	0
233	20231012	144000	17932500	58400	58400	58400	58400	0
234	20231012	143900	17932500	58400	58400	58400	58400	1
235	20231012	143800	17874100	58600	58600	58600	58600	0
236	20231012	143700	17874100	58600	58600	58600	58600	0
237	20231012	143600	17874100	58600	58600	58600	58600	0
238	20231012	143500	17874100	58600	58600	58600	58600	0
239	20231012	143400	17874100	58600	58600	58600	58600	0
240	20231012	143300	17874100	58600	58600	58600	58600	0
241	20231012	143200	17874100	58600	58600	58600	58600	0
242	20231012	143100	17874100	58600	58600	58600	58600	0
243	20231012	143000	17874100	58600	58600	58600	58600	0
244	20231012	142900	17874100	58600	58600	58600	58600	0
245	20231012	142800	17874100	58600	58600	58600	58600	0
246	20231012	142700	17874100	58600	58600	58600	58600	0
247	20231012	142600	17874100	58600	58600	58600	58600	0
248	20231012	142500	17874100	58600	58600	58600	58600	0
249	20231012	142400	17874100	58600	58600	58600	58600	0
250	20231012	142300	17874100	58600	58600	58600	58600	0
251	20231012	142200	17874100	58600	58600	58600	58600	0
252	20231012	142100	17874100	58600	58600	58600	58600	0
253	20231012	142000	17874100	58600	58600	58600	58600	0
254	20231012	141900	17874100	58600	58600	58600	58600	0
255	20231012	141800	17874100	58600	58600	58600	58600	0
256	20231012	141700	17874100	58600	58600	58600	58600	0
257	20231012	141600	17874100	58600	58600	58600	58600	0
258	20231012	141500	17874100	58600	58600	58600	58600	0
259	20231012	141400	17874100	58600	58500	58600	58500	3
260	20231012	141300	17698500	58500	58500	58500	58500	28
261	20231012	141200	16060500	58500	58500	58500	58500	0
262	20231012	141100	16060500	58500	58500	58500	58500	0
263	20231012	141000	16060500	58500	58500	58500	58500	0
264	20231012	140900	16060500	58500	58500	58500	58500	0
265	20231012	140800	16060500	58500	58500	58500	58500	0
266	20231012	140700	16060500	58500	58500	58500	58500	0
267	20231012	140600	16060500	58500	58500	58500	58500	0
268	20231012	140500	16060500	58500	58500	58500	58500	0
269	20231012	140400	16060500	58500	58500	58500	58500	0
270	20231012	140300	16060500	58500	58500	58500	58500	0
271	20231012	140200	16060500	58500	58500	58500	58500	0
272	20231012	140100	16060500	58500	58500	58500	58500	0
273	20231012	140000	16060500	58500	58500	58500	58500	0
274	20231012	135900	16060500	58500	58500	58500	58500	0
275	20231012	135800	16060500	58500	58500	58500	58500	0
276	20231012	135700	16060500	58500	58500	58500	58500	0
277	20231012	135600	16060500	58500	58500	58500	58500	0
278	20231012	135500	16060500	58500	58500	58500	58500	0
279	20231012	135400	16060500	58500	58500	58500	58500	0
280	20231012	135300	16060500	58500	58500	58500	58500	0
281	20231012	135200	16060500	58500	58500	58500	58500	0
282	20231012	135100	16060500	58500	58500	58500	58500	0
283	20231012	135000	16060500	58500	58500	58500	58500	0
284	20231012	134900	16060500	58500	58500	58500	58500	0
285	20231012	134800	16060500	58500	58500	58500	58500	0
286	20231012	134700	16060500	58500	58500	58500	58500	0
287	20231012	134600	16060500	58500	58500	58500	58500	0
288	20231012	134500	16060500	58500	58500	58500	58500	0
289	20231012	134400	16060500	58500	58500	58500	58500	0
290	20231012	134300	16060500	58500	58500	58500	58500	0
291	20231012	134200	16060500	58500	58500	58500	58500	0
292	20231012	134100	16060500	58500	58500	58500	58500	0
293	20231012	134000	16060500	58500	58500	58500	58500	0
294	20231012	133900	16060500	58500	58500	58500	58500	0
295	20231012	133800	16060500	58500	58500	58500	58500	0
296	20231012	133700	16060500	58500	58500	58500	58500	0
297	20231012	133600	16060500	58500	58500	58500	58500	19
298	20231012	133500	14949000	58500	58500	58500	58500	0
299	20231012	133400	14949000	58500	58500	58500	58500	0
300	20231012	133300	14949000	58500	58500	58500	58500	0
301	20231012	133200	14949000	58500	58500	58500	58500	0
302	20231012	133100	14949000	58500	58500	58500	58500	0
303	20231012	133000	14949000	58500	58500	58500	58500	0
304	20231012	132900	14949000	58500	58500	58500	58500	0
305	20231012	132800	14949000	58500	58500	58500	58500	0
306	20231012	132700	14949000	58500	58500	58500	58500	0
307	20231012	132600	14949000	58500	58500	58500	58500	0
308	20231012	132500	14949000	58500	58500	58500	58500	0
309	20231012	132400	14949000	58500	58500	58500	58500	0
310	20231012	132300	14949000	58500	58500	58500	58500	1
311	20231012	132200	14890500	58300	58300	58300	58300	0
312	20231012	132100	14890500	58300	58300	58300	58300	0
313	20231012	132000	14890500	58300	58300	58300	58300	0
314	20231012	131900	14890500	58300	58300	58300	58300	15
315	20231012	131800	14016000	58300	58400	58400	58300	10
316	20231012	131700	13432100	58500	58500	58500	58500	0
317	20231012	131600	13432100	58500	58500	58500	58500	0
318	20231012	131500	13432100	58500	58500	58500	58500	0
319	20231012	131400	13432100	58500	58500	58500	58500	0
320	20231012	131300	13432100	58500	58500	58500	58500	0
321	20231012	131200	13432100	58500	58500	58500	58500	0
322	20231012	131100	13432100	58500	58500	58500	58500	0
323	20231012	131000	13432100	58500	58500	58500	58500	0
324	20231012	130900	13432100	58500	58500	58500	58500	0
325	20231012	130800	13432100	58500	58500	58500	58500	0
326	20231012	130700	13432100	58500	58500	58500	58500	0
327	20231012	130600	13432100	58500	58500	58500	58500	0
328	20231012	130500	13432100	58500	58500	58500	58500	0
329	20231012	130400	13432100	58500	58500	58500	58500	0
330	20231012	130300	13432100	58500	58500	58500	58500	0
331	20231012	130200	13432100	58500	58500	58500	58500	0
332	20231012	130100	13432100	58500	58500	58500	58500	0
333	20231012	130000	13432100	58500	58500	58500	58500	0
334	20231012	125900	13432100	58500	58500	58500	58500	12
335	20231012	125800	12730100	58500	58500	58500	58500	0
336	20231012	125700	12730100	58500	58500	58500	58500	0
337	20231012	125600	12730100	58500	58500	58500	58500	0
338	20231012	125500	12730100	58500	58500	58500	58500	0
339	20231012	125400	12730100	58500	58500	58500	58500	0
340	20231012	125300	12730100	58500	58500	58500	58500	0
341	20231012	125200	12730100	58500	58500	58500	58500	0
342	20231012	125100	12730100	58500	58500	58500	58500	0
343	20231012	125000	12730100	58500	58500	58500	58500	0
344	20231012	124900	12730100	58500	58500	58500	58500	0
345	20231012	124800	12730100	58500	58500	58500	58500	0
346	20231012	124700	12730100	58500	58500	58500	58500	0
347	20231012	124600	12730100	58500	58500	58500	58500	0
348	20231012	124500	12730100	58500	58500	58500	58500	0
349	20231012	124400	12730100	58500	58500	58500	58500	0
350	20231012	124300	12730100	58500	58500	58500	58500	0
351	20231012	124200	12730100	58500	58500	58500	58500	0
352	20231012	124100	12730100	58500	58500	58500	58500	0
353	20231012	124000	12730100	58500	58500	58500	58500	0
354	20231012	123900	12730100	58500	58500	58500	58500	0
355	20231012	123800	12730100	58500	58500	58500	58500	0
356	20231012	123700	12730100	58500	58500	58500	58500	0
357	20231012	123600	12730100	58500	58500	58500	58500	0
358	20231012	123500	12730100	58500	58500	58500	58500	0
359	20231012	123400	12730100	58500	58500	58500	58500	0
360	20231012	123300	12730100	58500	58500	58500	58500	0
361	20231012	123200	12730100	58500	58500	58500	58500	1
362	20231012	123100	12671600	58500	58500	58500	58500	0
363	20231012	123000	12671600	58500	58500	58500	58500	0
364	20231012	122900	12671600	58500	58500	58500	58500	0
365	20231012	122800	12671600	58500	58500	58500	58500	0
366	20231012	122700	12671600	58500	58500	58500	58500	0
367	20231012	122600	12671600	58500	58500	58500	58500	0
368	20231012	122500	12671600	58500	58500	58500	58500	0
369	20231012	122400	12671600	58500	58500	58500	58500	17
370	20231012	122300	11677100	58500	58500	58500	58500	0
371	20231012	122200	11677100	58500	58500	58500	58500	12
372	20231012	122100	10975100	58500	58500	58500	58500	0
373	20231012	122000	10975100	58500	58500	58500	58500	0
374	20231012	121900	10975100	58500	58500	58500	58500	0
375	20231012	121800	10975100	58500	58500	58500	58500	0
376	20231012	121700	10975100	58500	58500	58500	58500	0
377	20231012	121600	10975100	58500	58500	58500	58500	0
378	20231012	121500	10975100	58500	58500	58500	58500	0
379	20231012	121400	10975100	58500	58500	58500	58500	0
380	20231012	121300	10975100	58500	58500	58500	58500	0
381	20231012	121200	10975100	58500	58500	58500	58500	0
382	20231012	121100	10975100	58500	58500	58500	58500	0
383	20231012	121000	10975100	58500	58500	58500	58500	0
384	20231012	120900	10975100	58500	58500	58500	58500	0
385	20231012	120800	10975100	58500	58500	58500	58500	0
386	20231012	120700	10975100	58500	58500	58500	58500	0
387	20231012	120600	10975100	58500	58500	58500	58500	0
388	20231012	120500	10975100	58500	58500	58500	58500	0
389	20231012	120400	10975100	58500	58500	58500	58500	0
390	20231012	120300	10975100	58500	58500	58500	58500	0
391	20231012	120200	10975100	58500	58500	58500	58500	0
392	20231012	120100	10975100	58500	58500	58500	58500	0
393	20231012	120000	10975100	58500	58500	58500	58500	0
394	20231012	115900	10975100	58500	58500	58500	58500	0
395	20231012	115800	10975100	58500	58500	58500	58500	0
396	20231012	115700	10975100	58500	58500	58500	58500	0
397	20231012	115600	10975100	58500	58500	58500	58500	0
398	20231012	115500	10975100	58500	58500	58500	58500	0
399	20231012	115400	10975100	58500	58500	58500	58500	0
400	20231012	115300	10975100	58500	58500	58500	58500	0
401	20231012	115200	10975100	58500	58500	58500	58500	0
402	20231012	115100	10975100	58500	58500	58500	58500	0
403	20231012	115000	10975100	58500	58500	58500	58500	0
404	20231012	114900	10975100	58500	58500	58500	58500	0
405	20231012	114800	10975100	58500	58500	58500	58500	0
406	20231012	114700	10975100	58500	58500	58500	58500	0
407	20231012	114600	10975100	58500	58500	58500	58500	0
408	20231012	114500	10975100	58500	58500	58500	58500	18
409	20231012	114400	9922100	58500	58500	58500	58500	0
410	20231012	114300	9922100	58500	58500	58500	58500	0
411	20231012	114200	9922100	58500	58500	58500	58500	1
412	20231012	114100	9863600	58300	58300	58300	58300	0
413	20231012	114000	9863600	58300	58300	58300	58300	0
414	20231012	113900	9863600	58300	58300	58300	58300	0
415	20231012	113800	9863600	58300	58300	58300	58300	0
416	20231012	113700	9863600	58300	58300	58300	58300	0
417	20231012	113600	9863600	58300	58300	58300	58300	0
418	20231012	113500	9863600	58300	58300	58300	58300	0
419	20231012	113400	9863600	58300	58300	58300	58300	0
420	20231012	113300	9863600	58300	58300	58300	58300	0
421	20231012	113200	9863600	58300	58300	58300	58300	0
422	20231012	113100	9863600	58300	58300	58300	58300	0
423	20231012	113000	9863600	58300	58300	58300	58300	0
424	20231012	112900	9863600	58300	58300	58300	58300	0
425	20231012	112800	9863600	58300	58300	58300	58300	0
426	20231012	112700	9863600	58300	58300	58300	58300	0
427	20231012	112600	9863600	58300	58300	58300	58300	0
428	20231012	112500	9863600	58300	58300	58300	58300	0
429	20231012	112400	9863600	58300	58300	58300	58300	0
430	20231012	112300	9863600	58300	58300	58300	58300	0
431	20231012	112200	9863600	58300	58300	58300	58300	0
432	20231012	112100	9863600	58300	58300	58300	58300	0
433	20231012	112000	9863600	58300	58300	58300	58300	0
434	20231012	111900	9863600	58300	58300	58300	58300	0
435	20231012	111800	9863600	58300	58300	58300	58300	0
436	20231012	111700	9863600	58300	58400	58400	58300	40
437	20231012	111600	7529000	58500	58500	58500	58500	0
438	20231012	111500	7529000	58500	58500	58500	58500	0
439	20231012	111400	7529000	58500	58500	58500	58500	0
440	20231012	111300	7529000	58500	58500	58500	58500	0
441	20231012	111200	7529000	58500	58500	58500	58500	1
442	20231012	111100	7470500	58400	58400	58400	58400	0
443	20231012	111000	7470500	58400	58400	58400	58400	0
444	20231012	110900	7470500	58400	58400	58400	58400	0
445	20231012	110800	7470500	58400	58400	58400	58400	0
446	20231012	110700	7470500	58400	58400	58400	58400	0
447	20231012	110600	7470500	58400	58400	58400	58400	1
448	20231012	110500	7412100	58500	58500	58500	58500	2
449	20231012	110400	7295100	58500	58500	58500	58500	0
450	20231012	110300	7295100	58500	58500	58500	58500	0
451	20231012	110200	7295100	58500	58500	58500	58500	0
452	20231012	110100	7295100	58500	58500	58500	58500	0
453	20231012	110000	7295100	58500	58500	58500	58500	0
454	20231012	105900	7295100	58500	58500	58500	58500	0
455	20231012	105800	7295100	58500	58500	58500	58500	0
456	20231012	105700	7295100	58500	58500	58500	58500	1
457	20231012	105600	7236600	58500	58500	58500	58500	0
458	20231012	105500	7236600	58500	58500	58500	58500	0
459	20231012	105400	7236600	58500	58500	58500	58500	1
460	20231012	105300	7178100	58500	58500	58500	58500	0
461	20231012	105200	7178100	58500	58500	58500	58500	0
462	20231012	105100	7178100	58500	58500	58500	58500	0
463	20231012	105000	7178100	58500	58500	58500	58500	0
464	20231012	104900	7178100	58500	58500	58500	58500	0
465	20231012	104800	7178100	58500	58500	58500	58500	0
466	20231012	104700	7178100	58500	58500	58500	58500	0
467	20231012	104600	7178100	58500	58500	58500	58500	0
468	20231012	104500	7178100	58500	58500	58500	58500	0
469	20231012	104400	7178100	58500	58500	58500	58500	0
470	20231012	104300	7178100	58500	58500	58500	58500	0
471	20231012	104200	7178100	58500	58500	58500	58500	0
472	20231012	104100	7178100	58500	58500	58500	58500	0
473	20231012	104000	7178100	58500	58500	58500	58500	0
474	20231012	103900	7178100	58500	58500	58500	58500	0
475	20231012	103800	7178100	58500	58500	58500	58500	0
476	20231012	103700	7178100	58500	58500	58500	58500	0
477	20231012	103600	7178100	58500	58500	58500	58500	0
478	20231012	103500	7178100	58500	58500	58500	58500	0
479	20231012	103400	7178100	58500	58400	58500	58400	2
480	20231012	103300	7061200	58400	58500	58500	58400	21
481	20231012	103200	5834700	58400	58400	58400	58400	0
482	20231012	103100	5834700	58400	58400	58400	58400	0
483	20231012	103000	5834700	58400	58400	58400	58400	1
484	20231012	102900	5776300	58500	58500	58500	58500	0
485	20231012	102800	5776300	58500	58500	58500	58500	0
486	20231012	102700	5776300	58500	58500	58500	58500	0
487	20231012	102600	5776300	58500	58500	58500	58500	0
488	20231012	102500	5776300	58500	58500	58500	58500	0
489	20231012	102400	5776300	58500	58500	58500	58500	0
490	20231012	102300	5776300	58500	58400	58500	58400	2
491	20231012	102200	5659400	58500	58500	58500	58500	0
492	20231012	102100	5659400	58500	58500	58500	58500	0
493	20231012	102000	5659400	58500	58500	58500	58500	0
494	20231012	101900	5659400	58500	58500	58500	58500	0
495	20231012	101800	5659400	58500	58500	58500	58500	0
496	20231012	101700	5659400	58500	58500	58500	58500	0
497	20231012	101600	5659400	58500	58500	58500	58500	0
498	20231012	101500	5659400	58500	58500	58500	58500	0
499	20231012	101400	5659400	58500	58500	58500	58500	0
500	20231012	101300	5659400	58500	58500	58500	58500	0
501	20231012	101200	5659400	58500	58500	58500	58500	0
502	20231012	101100	5659400	58500	58400	58500	58400	3
503	20231012	101000	5484100	58400	58400	58400	58400	0
504	20231012	100900	5484100	58400	58400	58400	58400	0
505	20231012	100800	5484100	58400	58400	58400	58400	0
506	20231012	100700	5484100	58400	58400	58400	58400	0
507	20231012	100600	5484100	58400	58400	58400	58400	0
508	20231012	100500	5484100	58400	58400	58400	58400	0
509	20231012	100400	5484100	58400	58400	58400	58400	0
510	20231012	100300	5484100	58400	58400	58400	58400	0
511	20231012	100200	5484100	58400	58400	58400	58400	0
512	20231012	100100	5484100	58400	58400	58400	58400	1
513	20231012	100000	5425700	58500	58500	58500	58500	0
514	20231012	095900	5425700	58500	58500	58500	58500	0
515	20231012	095800	5425700	58500	58500	58500	58500	0
516	20231012	095700	5425700	58500	58500	58500	58500	0
517	20231012	095600	5425700	58500	58500	58500	58500	0
518	20231012	095500	5425700	58500	58500	58500	58500	0
519	20231012	095400	5425700	58500	58500	58500	58500	13
520	20231012	095300	4665200	58600	58600	58600	58600	0
521	20231012	095200	4665200	58600	58600	58600	58600	0
522	20231012	095100	4665200	58600	58600	58600	58600	0
523	20231012	095000	4665200	58600	58600	58600	58600	0
524	20231012	094900	4665200	58600	58600	58600	58600	0
525	20231012	094800	4665200	58600	58600	58600	58600	0
526	20231012	094700	4665200	58600	58600	58600	58600	0
527	20231012	094600	4665200	58600	58600	58600	58600	0
528	20231012	094500	4665200	58600	58600	58600	58600	0
529	20231012	094400	4665200	58600	58600	58600	58600	0
530	20231012	094300	4665200	58600	58600	58600	58600	0
531	20231012	094200	4665200	58600	58600	58600	58600	0
532	20231012	094100	4665200	58600	58600	58600	58600	0
533	20231012	094000	4665200	58600	58600	58600	58600	0
534	20231012	093900	4665200	58600	58600	58600	58600	0
535	20231012	093800	4665200	58600	58600	58600	58600	0
536	20231012	093700	4665200	58600	58600	58600	58600	0
537	20231012	093600	4665200	58600	58600	58600	58600	0
538	20231012	093500	4665200	58600	58600	58600	58600	0
539	20231012	093400	4665200	58600	58400	58600	58400	16
540	20231012	093300	3730400	58400	58300	58400	58300	2
541	20231012	093200	3613700	58200	58200	58200	58200	0
542	20231012	093100	3613700	58200	58200	58200	58200	0
543	20231012	093000	3613700	58200	58200	58200	58200	0
544	20231012	092900	3613700	58200	58200	58200	58200	1
545	20231012	092800	3555500	58400	58400	58400	58400	0
546	20231012	092700	3555500	58400	58400	58400	58400	0
547	20231012	092600	3555500	58400	58400	58400	58400	0
548	20231012	092500	3555500	58400	58400	58400	58400	0
549	20231012	092400	3555500	58400	58400	58400	58400	0
550	20231012	092300	3555500	58400	58400	58400	58400	0
551	20231012	092200	3555500	58400	58400	58400	58400	0
552	20231012	092100	3555500	58400	58400	58400	58400	0
553	20231012	092000	3555500	58400	58300	58400	58300	27
554	20231012	091900	1981300	58300	58300	58300	58300	0
555	20231012	091800	1981300	58300	58300	58300	58300	0
556	20231012	091700	1981300	58300	58300	58300	58300	2
557	20231012	091600	1864700	58300	58300	58300	58300	1
558	20231012	091500	1806400	58300	58300	58300	58300	1
559	20231012	091400	1748100	58300	58300	58300	58300	0
560	20231012	091300	1748100	58300	58300	58300	58300	0
561	20231012	091200	1748100	58300	58300	58300	58300	0
562	20231012	091100	1748100	58300	58300	58300	58300	0
563	20231012	091000	1748100	58300	58300	58300	58300	0
564	20231012	090900	1748100	58300	58300	58300	58300	0
565	20231012	090800	1748100	58300	58300	58300	58300	0
566	20231012	090700	1748100	58300	58300	58300	58300	0
567	20231012	090600	1748100	58300	58300	58300	58300	18
568	20231012	090500	698700	58300	58300	58300	58300	0
569	20231012	090400	698700	58300	58300	58300	58300	2
570	20231012	090300	582100	58300	58300	58300	58300	0
571	20231012	090200	582100	58300	58300	58300	58300	0
572	20231012	090100	582100	58300	58300	58300	58300	0
573	20231012	090000	582100	58300	58200	58300	58200	10