KissMeData/000590/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183100	25361200	59200	59200	59200	59200	4
3	20231120	183000	25361200	59200	59200	59200	59200	0
4	20231120	182900	25361200	59200	59200	59200	59200	0
5	20231120	182800	25361200	59200	59200	59200	59200	0
6	20231120	182700	25361200	59200	59200	59200	59200	0
7	20231120	182600	25361200	59200	59200	59200	59200	0
8	20231120	182500	25361200	59200	59200	59200	59200	0
9	20231120	182400	25361200	59200	59200	59200	59200	0
10	20231120	182300	25361200	59200	59200	59200	59200	0
11	20231120	182200	25361200	59200	59200	59200	59200	0
12	20231120	182100	25361200	59200	59200	59200	59200	0
13	20231120	182000	25361200	59200	59200	59200	59200	0
14	20231120	181900	25361200	59200	59200	59200	59200	0
15	20231120	181800	25361200	59200	59200	59200	59200	0
16	20231120	181700	25361200	59200	59200	59200	59200	0
17	20231120	181600	25361200	59200	59200	59200	59200	0
18	20231120	181500	25361200	59200	59200	59200	59200	0
19	20231120	181400	25361200	59200	59200	59200	59200	0
20	20231120	181300	25361200	59200	59200	59200	59200	0
21	20231120	181200	25361200	59200	59200	59200	59200	0
22	20231120	181100	25361200	59200	59200	59200	59200	0
23	20231120	181000	25361200	59200	59200	59200	59200	0
24	20231120	180900	25361200	59200	59200	59200	59200	0
25	20231120	180800	25361200	59200	59200	59200	59200	0
26	20231120	180700	25361200	59200	59200	59200	59200	0
27	20231120	180600	25361200	59200	59200	59200	59200	0
28	20231120	180500	25361200	59200	59200	59200	59200	0
29	20231120	180400	25361200	59200	59200	59200	59200	0
30	20231120	180300	25361200	59200	59200	59200	59200	0
31	20231120	180200	25361200	59200	59200	59200	59200	0
32	20231120	180100	25361200	59200	59200	59200	59200	4
33	20231120	180000	25361200	59200	59200	59200	59200	0
34	20231120	175900	25361200	59200	59200	59200	59200	0
35	20231120	175800	25361200	59200	59200	59200	59200	0
36	20231120	175700	25361200	59200	59200	59200	59200	0
37	20231120	175600	25361200	59200	59200	59200	59200	0
38	20231120	175500	25361200	59200	59200	59200	59200	0
39	20231120	175400	25361200	59200	59200	59200	59200	0
40	20231120	175300	25361200	59200	59200	59200	59200	0
41	20231120	175200	25361200	59200	59200	59200	59200	0
42	20231120	175100	25361200	59200	59200	59200	59200	0
43	20231120	175000	25361200	59200	59200	59200	59200	0
44	20231120	174900	25361200	59200	59200	59200	59200	0
45	20231120	174800	25361200	59200	59200	59200	59200	0
46	20231120	174700	25361200	59200	59200	59200	59200	0
47	20231120	174600	25361200	59200	59200	59200	59200	0
48	20231120	174500	25361200	59200	59200	59200	59200	0
49	20231120	174400	25361200	59200	59200	59200	59200	0
50	20231120	174300	25361200	59200	59200	59200	59200	0
51	20231120	174200	25361200	59200	59200	59200	59200	0
52	20231120	174100	25361200	59200	59200	59200	59200	0
53	20231120	174000	25361200	59200	59200	59200	59200	0
54	20231120	173900	25361200	59200	59200	59200	59200	0
55	20231120	173800	25361200	59200	59200	59200	59200	0
56	20231120	173700	25361200	59200	59200	59200	59200	0
57	20231120	173600	25361200	59200	59200	59200	59200	0
58	20231120	173500	25361200	59200	59200	59200	59200	0
59	20231120	173400	25361200	59200	59200	59200	59200	0
60	20231120	173300	25361200	59200	59200	59200	59200	0
61	20231120	173200	25361200	59200	59200	59200	59200	0
62	20231120	173100	25361200	59200	59200	59200	59200	4
63	20231120	173000	25361200	59200	59200	59200	59200	0
64	20231120	172900	25361200	59200	59200	59200	59200	0
65	20231120	172800	25361200	59200	59200	59200	59200	0
66	20231120	172700	25361200	59200	59200	59200	59200	0
67	20231120	172600	25361200	59200	59200	59200	59200	0
68	20231120	172500	25361200	59200	59200	59200	59200	0
69	20231120	172400	25361200	59200	59200	59200	59200	0
70	20231120	172300	25361200	59200	59200	59200	59200	0
71	20231120	172200	25361200	59200	59200	59200	59200	0
72	20231120	172100	25361200	59200	59200	59200	59200	0
73	20231120	172000	25361200	59200	59200	59200	59200	0
74	20231120	171900	25361200	59200	59200	59200	59200	0
75	20231120	171800	25361200	59200	59200	59200	59200	0
76	20231120	171700	25361200	59200	59200	59200	59200	0
77	20231120	171600	25361200	59200	59200	59200	59200	0
78	20231120	171500	25361200	59200	59200	59200	59200	0
79	20231120	171400	25361200	59200	59200	59200	59200	0
80	20231120	171300	25361200	59200	59200	59200	59200	0
81	20231120	171200	25361200	59200	59200	59200	59200	0
82	20231120	171100	25361200	59200	59200	59200	59200	0
83	20231120	171000	25361200	59200	59200	59200	59200	0
84	20231120	170900	25361200	59200	59200	59200	59200	0
85	20231120	170800	25361200	59200	59200	59200	59200	0
86	20231120	170700	25361200	59200	59200	59200	59200	0
87	20231120	170600	25361200	59200	59200	59200	59200	0
88	20231120	170500	25361200	59200	59200	59200	59200	0
89	20231120	170400	25361200	59200	59200	59200	59200	0
90	20231120	170300	25361200	59200	59200	59200	59200	0
91	20231120	170200	25361200	59200	59200	59200	59200	0
92	20231120	170100	25361200	59200	59200	59200	59200	4
93	20231120	170000	25361200	59200	59200	59200	59200	0
94	20231120	165900	25361200	59200	59200	59200	59200	0
95	20231120	165800	25361200	59200	59200	59200	59200	0
96	20231120	165700	25361200	59200	59200	59200	59200	0
97	20231120	165600	25361200	59200	59200	59200	59200	0
98	20231120	165500	25361200	59200	59200	59200	59200	0
99	20231120	165400	25361200	59200	59200	59200	59200	0
100	20231120	165300	25361200	59200	59200	59200	59200	0
101	20231120	165200	25361200	59200	59200	59200	59200	0
102	20231120	165100	25361200	59200	59200	59200	59200	0
103	20231120	165000	25361200	59200	59200	59200	59200	0
104	20231120	164900	25361200	59200	59200	59200	59200	0
105	20231120	164800	25361200	59200	59200	59200	59200	0
106	20231120	164700	25361200	59200	59200	59200	59200	0
107	20231120	164600	25361200	59200	59200	59200	59200	0
108	20231120	164500	25361200	59200	59200	59200	59200	0
109	20231120	164400	25361200	59200	59200	59200	59200	0
110	20231120	164300	25361200	59200	59200	59200	59200	0
111	20231120	164200	25361200	59200	59200	59200	59200	0
112	20231120	164100	25361200	59200	59200	59200	59200	0
113	20231120	164000	25361200	59200	59200	59200	59200	0
114	20231120	163900	25361200	59200	59200	59200	59200	0
115	20231120	163800	25361200	59200	59200	59200	59200	0
116	20231120	163700	25361200	59200	59200	59200	59200	0
117	20231120	163600	25361200	59200	59200	59200	59200	0
118	20231120	163500	25361200	59200	59200	59200	59200	0
119	20231120	163400	25361200	59200	59200	59200	59200	0
120	20231120	163300	25361200	59200	59200	59200	59200	0
121	20231120	163200	25361200	59200	59200	59200	59200	0
122	20231120	163100	25361200	59200	59200	59200	59200	4
123	20231120	163000	25361200	59200	59200	59200	59200	0
124	20231120	162900	25361200	59200	59200	59200	59200	0
125	20231120	162800	25361200	59200	59200	59200	59200	0
126	20231120	162700	25361200	59200	59200	59200	59200	0
127	20231120	162600	25361200	59200	59200	59200	59200	0
128	20231120	162500	25361200	59200	59200	59200	59200	0
129	20231120	162400	25361200	59200	59200	59200	59200	0
130	20231120	162300	25361200	59200	59200	59200	59200	0
131	20231120	162200	25361200	59200	59200	59200	59200	0
132	20231120	162100	25361200	59200	59200	59200	59200	0
133	20231120	162000	25361200	59200	59200	59200	59200	0
134	20231120	161900	25361200	59200	59200	59200	59200	0
135	20231120	161800	25361200	59200	59200	59200	59200	0
136	20231120	161700	25361200	59200	59200	59200	59200	0
137	20231120	161600	25361200	59200	59200	59200	59200	0
138	20231120	161500	25361200	59200	59200	59200	59200	0
139	20231120	161400	25361200	59200	59200	59200	59200	0
140	20231120	161300	25361200	59200	59200	59200	59200	0
141	20231120	161200	25361200	59200	59200	59200	59200	0
142	20231120	161100	25361200	59200	59200	59200	59200	0
143	20231120	161000	25361200	59200	59200	59200	59200	0
144	20231120	160900	25361200	59200	59200	59200	59200	0
145	20231120	160800	25361200	59200	59200	59200	59200	0
146	20231120	160700	25361200	59200	59200	59200	59200	0
147	20231120	160600	25361200	59200	59200	59200	59200	0
148	20231120	160500	25361200	59200	59200	59200	59200	0
149	20231120	160400	25361200	59200	59200	59200	59200	0
150	20231120	160300	25361200	59200	59200	59200	59200	0
151	20231120	160200	25361200	59200	59200	59200	59200	0
152	20231120	160100	25361200	59200	59200	59200	59200	4
153	20231120	160000	25361200	59200	59200	59200	59200	0
154	20231120	155900	25361200	59200	59200	59200	59200	0
155	20231120	155800	25361200	59200	59200	59200	59200	0
156	20231120	155700	25361200	59200	59200	59200	59200	0
157	20231120	155600	25361200	59200	59200	59200	59200	0
158	20231120	155500	25361200	59200	59200	59200	59200	0
159	20231120	155400	25361200	59200	59200	59200	59200	0
160	20231120	155300	25361200	59200	59200	59200	59200	0
161	20231120	155200	25361200	59200	59200	59200	59200	0
162	20231120	155100	25361200	59200	59200	59200	59200	0
163	20231120	155000	25361200	59200	59200	59200	59200	0
164	20231120	154900	25361200	59200	59200	59200	59200	0
165	20231120	154800	25361200	59200	59200	59200	59200	0
166	20231120	154700	25361200	59200	59200	59200	59200	0
167	20231120	154600	25361200	59200	59200	59200	59200	0
168	20231120	154500	25361200	59200	59200	59200	59200	0
169	20231120	154400	25361200	59200	59200	59200	59200	0
170	20231120	154300	25361200	59200	59200	59200	59200	0
171	20231120	154200	25361200	59200	59200	59200	59200	0
172	20231120	154100	25361200	59200	59200	59200	59200	0
173	20231120	154000	25361200	59200	59200	59200	59200	0
174	20231120	153900	25361200	59200	59200	59200	59200	0
175	20231120	153800	25361200	59200	59200	59200	59200	0
176	20231120	153700	25361200	59200	59200	59200	59200	0
177	20231120	153600	25361200	59200	59200	59200	59200	0
178	20231120	153500	25361200	59200	59200	59200	59200	0
179	20231120	153400	25361200	59200	59200	59200	59200	0
180	20231120	153300	25361200	59200	59200	59200	59200	0
181	20231120	153200	25361200	59200	59200	59200	59200	0
182	20231120	153100	25361200	59200	59200	59200	59200	4
183	20231120	153000	25361200	59200	59200	59200	59200	4
184	20231120	152900	25124400	59100	59100	59100	59100	0
185	20231120	152800	25124400	59100	59100	59100	59100	0
186	20231120	152700	25124400	59100	59100	59100	59100	0
187	20231120	152600	25124400	59100	59100	59100	59100	0
188	20231120	152500	25124400	59100	59100	59100	59100	0
189	20231120	152400	25124400	59100	59100	59100	59100	0
190	20231120	152300	25124400	59100	59100	59100	59100	0
191	20231120	152200	25124400	59100	59100	59100	59100	0
192	20231120	152100	25124400	59100	59100	59100	59100	0
193	20231120	152000	25124400	59100	59100	59100	59100	0
194	20231120	151900	25124400	59100	59100	59100	59100	0
195	20231120	151800	25124400	59100	59000	59100	59000	3
196	20231120	151700	24947300	59000	58800	59000	58800	35
197	20231120	151600	22889000	58800	58800	58800	58800	11
198	20231120	151500	22242200	58800	58800	58800	58800	10
199	20231120	151400	21654200	58800	58800	58800	58800	0
200	20231120	151300	21654200	58800	58800	58800	58800	1
201	20231120	151200	21595400	58800	58800	58800	58800	0
202	20231120	151100	21595400	58800	58800	58800	58800	25
203	20231120	151000	20125400	58800	58800	58800	58800	0
204	20231120	150900	20125400	58800	58800	58800	58800	0
205	20231120	150800	20125400	58800	58800	58800	58800	0
206	20231120	150700	20125400	58800	58800	58800	58800	0
207	20231120	150600	20125400	58800	58800	58800	58800	19
208	20231120	150500	19008200	59000	59000	59000	59000	0
209	20231120	150400	19008200	59000	59000	59000	59000	0
210	20231120	150300	19008200	59000	59000	59000	59000	0
211	20231120	150200	19008200	59000	59000	59000	59000	0
212	20231120	150100	19008200	59000	59000	59000	59000	0
213	20231120	150000	19008200	59000	59000	59000	59000	1
214	20231120	145900	18949200	59100	59100	59100	59100	0
215	20231120	145800	18949200	59100	59100	59100	59100	0
216	20231120	145700	18949200	59100	59100	59100	59100	0
217	20231120	145600	18949200	59100	59100	59100	59100	6
218	20231120	145500	18594600	59100	59100	59100	59100	0
219	20231120	145400	18594600	59100	59100	59100	59100	0
220	20231120	145300	18594600	59100	59100	59100	59100	0
221	20231120	145200	18594600	59100	59100	59100	59100	0
222	20231120	145100	18594600	59100	59100	59100	59100	5
223	20231120	145000	18299100	59100	59000	59100	59000	28
224	20231120	144900	16645000	59000	59000	59000	59000	0
225	20231120	144800	16645000	59000	59000	59000	59000	0
226	20231120	144700	16645000	59000	59000	59000	59000	14
227	20231120	144600	15819000	59000	59000	59000	59000	0
228	20231120	144500	15819000	59000	59000	59000	59000	0
229	20231120	144400	15819000	59000	59000	59000	59000	0
230	20231120	144300	15819000	59000	59000	59000	59000	0
231	20231120	144200	15819000	59000	59000	59000	59000	0
232	20231120	144100	15819000	59000	59000	59000	59000	0
233	20231120	144000	15819000	59000	59000	59000	59000	0
234	20231120	143900	15819000	59000	59000	59000	59000	0
235	20231120	143800	15819000	59000	59000	59000	59000	0
236	20231120	143700	15819000	59000	59000	59000	59000	0
237	20231120	143600	15819000	59000	59000	59000	59000	11
238	20231120	143500	15170000	58900	58900	58900	58900	0
239	20231120	143400	15170000	58900	58900	58900	58900	0
240	20231120	143300	15170000	58900	58900	58900	58900	15
241	20231120	143200	14286500	58800	58800	58800	58800	0
242	20231120	143100	14286500	58800	58800	58800	58800	0
243	20231120	143000	14286500	58800	58800	58800	58800	0
244	20231120	142900	14286500	58800	58800	58800	58800	0
245	20231120	142800	14286500	58800	58800	58800	58800	0
246	20231120	142700	14286500	58800	58800	58800	58800	0
247	20231120	142600	14286500	58800	58800	58800	58800	0
248	20231120	142500	14286500	58800	58800	58800	58800	0
249	20231120	142400	14286500	58800	58800	58800	58800	0
250	20231120	142300	14286500	58800	58800	58800	58800	0
251	20231120	142200	14286500	58800	58800	58800	58800	0
252	20231120	142100	14286500	58800	58800	58800	58800	0
253	20231120	142000	14286500	58800	58800	58800	58800	0
254	20231120	141900	14286500	58800	58800	58800	58800	0
255	20231120	141800	14286500	58800	58800	58800	58800	0
256	20231120	141700	14286500	58800	58800	58800	58800	0
257	20231120	141600	14286500	58800	58800	58800	58800	0
258	20231120	141500	14286500	58800	58800	58800	58800	0
259	20231120	141400	14286500	58800	58800	58800	58800	0
260	20231120	141300	14286500	58800	58800	58800	58800	0
261	20231120	141200	14286500	58800	58800	58800	58800	0
262	20231120	141100	14286500	58800	58800	58800	58800	0
263	20231120	141000	14286500	58800	58800	58800	58800	0
264	20231120	140900	14286500	58800	58800	58800	58800	0
265	20231120	140800	14286500	58800	58800	58800	58800	0
266	20231120	140700	14286500	58800	58800	58800	58800	0
267	20231120	140600	14286500	58800	58800	58800	58800	0
268	20231120	140500	14286500	58800	58800	58800	58800	0
269	20231120	140400	14286500	58800	58800	58800	58800	0
270	20231120	140300	14286500	58800	58800	58800	58800	0
271	20231120	140200	14286500	58800	58800	58800	58800	0
272	20231120	140100	14286500	58800	58800	58800	58800	0
273	20231120	140000	14286500	58800	58800	58800	58800	0
274	20231120	135900	14286500	58800	58800	58800	58800	0
275	20231120	135800	14286500	58800	58800	58800	58800	0
276	20231120	135700	14286500	58800	58800	58800	58800	0
277	20231120	135600	14286500	58800	58800	58800	58800	0
278	20231120	135500	14286500	58800	58800	58800	58800	0
279	20231120	135400	14286500	58800	58800	58800	58800	0
280	20231120	135300	14286500	58800	58800	58800	58800	0
281	20231120	135200	14286500	58800	58800	58800	58800	0
282	20231120	135100	14286500	58800	58800	58800	58800	0
283	20231120	135000	14286500	58800	58800	58800	58800	0
284	20231120	134900	14286500	58800	58800	58800	58800	0
285	20231120	134800	14286500	58800	58800	58800	58800	0
286	20231120	134700	14286500	58800	58800	58800	58800	0
287	20231120	134600	14286500	58800	58800	58800	58800	0
288	20231120	134500	14286500	58800	58800	58800	58800	0
289	20231120	134400	14286500	58800	58800	58800	58800	0
290	20231120	134300	14286500	58800	58800	58800	58800	0
291	20231120	134200	14286500	58800	58800	58800	58800	0
292	20231120	134100	14286500	58800	58800	58800	58800	0
293	20231120	134000	14286500	58800	58800	58800	58800	0
294	20231120	133900	14286500	58800	58800	58800	58800	0
295	20231120	133800	14286500	58800	58800	58800	58800	0
296	20231120	133700	14286500	58800	58800	58800	58800	0
297	20231120	133600	14286500	58800	58800	58800	58800	0
298	20231120	133500	14286500	58800	58800	58800	58800	0
299	20231120	133400	14286500	58800	58800	58800	58800	0
300	20231120	133300	14286500	58800	58800	58800	58800	0
301	20231120	133200	14286500	58800	58800	58800	58800	0
302	20231120	133100	14286500	58800	58800	58800	58800	0
303	20231120	133000	14286500	58800	58800	58800	58800	0
304	20231120	132900	14286500	58800	58800	58800	58800	0
305	20231120	132800	14286500	58800	58800	58800	58800	0
306	20231120	132700	14286500	58800	58800	58800	58800	0
307	20231120	132600	14286500	58800	58800	58800	58800	0
308	20231120	132500	14286500	58800	58800	58800	58800	0
309	20231120	132400	14286500	58800	58800	58800	58800	0
310	20231120	132300	14286500	58800	58800	58800	58800	0
311	20231120	132200	14286500	58800	58800	58800	58800	0
312	20231120	132100	14286500	58800	58800	58800	58800	0
313	20231120	132000	14286500	58800	58800	58800	58800	0
314	20231120	131900	14286500	58800	58800	58800	58800	0
315	20231120	131800	14286500	58800	58800	58800	58800	0
316	20231120	131700	14286500	58800	58800	58800	58800	0
317	20231120	131600	14286500	58800	58800	58800	58800	0
318	20231120	131500	14286500	58800	58800	58800	58800	0
319	20231120	131400	14286500	58800	58800	58800	58800	0
320	20231120	131300	14286500	58800	58800	58800	58800	0
321	20231120	131200	14286500	58800	58800	58800	58800	0
322	20231120	131100	14286500	58800	58800	58800	58800	0
323	20231120	131000	14286500	58800	58800	58800	58800	23
324	20231120	130900	12934100	58900	58900	58900	58900	0
325	20231120	130800	12934100	58900	58900	58900	58900	0
326	20231120	130700	12934100	58900	58900	58900	58900	0
327	20231120	130600	12934100	58900	58900	58900	58900	0
328	20231120	130500	12934100	58900	58900	58900	58900	0
329	20231120	130400	12934100	58900	58900	58900	58900	0
330	20231120	130300	12934100	58900	58900	58900	58900	0
331	20231120	130200	12934100	58900	58900	58900	58900	0
332	20231120	130100	12934100	58900	58900	58900	58900	0
333	20231120	130000	12934100	58900	58900	58900	58900	0
334	20231120	125900	12934100	58900	58900	58900	58900	0
335	20231120	125800	12934100	58900	58900	58900	58900	0
336	20231120	125700	12934100	58900	58900	58900	58900	12
337	20231120	125600	12227300	58800	58800	58800	58800	0
338	20231120	125500	12227300	58800	58800	58800	58800	0
339	20231120	125400	12227300	58800	58800	58800	58800	0
340	20231120	125300	12227300	58800	58800	58800	58800	0
341	20231120	125200	12227300	58800	58800	58800	58800	0
342	20231120	125100	12227300	58800	58800	58800	58800	0
343	20231120	125000	12227300	58800	58800	58800	58800	0
344	20231120	124900	12227300	58800	58800	58800	58800	29
345	20231120	124800	10522100	58800	58800	58800	58800	0
346	20231120	124700	10522100	58800	58800	58800	58800	0
347	20231120	124600	10522100	58800	58800	58800	58800	0
348	20231120	124500	10522100	58800	58800	58800	58800	0
349	20231120	124400	10522100	58800	58800	58800	58800	0
350	20231120	124300	10522100	58800	58800	58800	58800	0
351	20231120	124200	10522100	58800	58800	58800	58800	0
352	20231120	124100	10522100	58800	58800	58800	58800	0
353	20231120	124000	10522100	58800	58800	58800	58800	0
354	20231120	123900	10522100	58800	58800	58800	58800	0
355	20231120	123800	10522100	58800	58800	58800	58800	0
356	20231120	123700	10522100	58800	58800	58800	58800	0
357	20231120	123600	10522100	58800	58800	58800	58800	0
358	20231120	123500	10522100	58800	58800	58800	58800	0
359	20231120	123400	10522100	58800	58800	58800	58800	0
360	20231120	123300	10522100	58800	58800	58800	58800	0
361	20231120	123200	10522100	58800	58800	58800	58800	0
362	20231120	123100	10522100	58800	58800	58800	58800	0
363	20231120	123000	10522100	58800	58800	58800	58800	0
364	20231120	122900	10522100	58800	58800	58800	58800	0
365	20231120	122800	10522100	58800	58800	58800	58800	0
366	20231120	122700	10522100	58800	58800	58800	58800	0
367	20231120	122600	10522100	58800	58800	58800	58800	0
368	20231120	122500	10522100	58800	58800	58800	58800	0
369	20231120	122400	10522100	58800	58800	58800	58800	0
370	20231120	122300	10522100	58800	58800	58800	58800	0
371	20231120	122200	10522100	58800	58800	58800	58800	0
372	20231120	122100	10522100	58800	58800	58800	58800	0
373	20231120	122000	10522100	58800	58800	58800	58800	0
374	20231120	121900	10522100	58800	58800	58800	58800	0
375	20231120	121800	10522100	58800	58800	58800	58800	0
376	20231120	121700	10522100	58800	58800	58800	58800	0
377	20231120	121600	10522100	58800	58800	58800	58800	0
378	20231120	121500	10522100	58800	58800	58800	58800	4
379	20231120	121400	10286900	58800	58800	58800	58800	0
380	20231120	121300	10286900	58800	58800	58800	58800	0
381	20231120	121200	10286900	58800	58800	58800	58800	0
382	20231120	121100	10286900	58800	58800	58800	58800	0
383	20231120	121000	10286900	58800	58800	58800	58800	0
384	20231120	120900	10286900	58800	58800	58800	58800	0
385	20231120	120800	10286900	58800	58800	58800	58800	0
386	20231120	120700	10286900	58800	58800	58800	58800	0
387	20231120	120600	10286900	58800	58800	58800	58800	0
388	20231120	120500	10286900	58800	58800	58800	58800	0
389	20231120	120400	10286900	58800	58800	58800	58800	0
390	20231120	120300	10286900	58800	58800	58800	58800	0
391	20231120	120200	10286900	58800	58800	58800	58800	0
392	20231120	120100	10286900	58800	58800	58800	58800	0
393	20231120	120000	10286900	58800	58800	58800	58800	0
394	20231120	115900	10286900	58800	58800	58800	58800	0
395	20231120	115800	10286900	58800	58800	58800	58800	0
396	20231120	115700	10286900	58800	58800	58800	58800	0
397	20231120	115600	10286900	58800	58800	58800	58800	0
398	20231120	115500	10286900	58800	58800	58800	58800	0
399	20231120	115400	10286900	58800	58800	58800	58800	0
400	20231120	115300	10286900	58800	58800	58800	58800	0
401	20231120	115200	10286900	58800	58800	58800	58800	0
402	20231120	115100	10286900	58800	58800	58800	58800	0
403	20231120	115000	10286900	58800	58800	58800	58800	0
404	20231120	114900	10286900	58800	58800	58800	58800	0
405	20231120	114800	10286900	58800	58800	58800	58800	0
406	20231120	114700	10286900	58800	58800	58800	58800	0
407	20231120	114600	10286900	58800	58800	58800	58800	0
408	20231120	114500	10286900	58800	58800	58800	58800	0
409	20231120	114400	10286900	58800	58800	58800	58800	0
410	20231120	114300	10286900	58800	58800	58800	58800	0
411	20231120	114200	10286900	58800	59000	59000	58800	40
412	20231120	114100	7932900	59300	59300	59300	59300	0
413	20231120	114000	7932900	59300	59300	59300	59300	0
414	20231120	113900	7932900	59300	59300	59300	59300	0
415	20231120	113800	7932900	59300	59200	59300	59200	30
416	20231120	113700	6154500	59300	59300	59300	59300	0
417	20231120	113600	6154500	59300	59300	59300	59300	0
418	20231120	113500	6154500	59300	59300	59300	59300	0
419	20231120	113400	6154500	59300	59300	59300	59300	0
420	20231120	113300	6154500	59300	59300	59300	59300	0
421	20231120	113200	6154500	59300	59300	59300	59300	0
422	20231120	113100	6154500	59300	59300	59300	59300	0
423	20231120	113000	6154500	59300	59300	59300	59300	0
424	20231120	112900	6154500	59300	59300	59300	59300	0
425	20231120	112800	6154500	59300	59300	59300	59300	0
426	20231120	112700	6154500	59300	59300	59300	59300	0
427	20231120	112600	6154500	59300	59300	59300	59300	0
428	20231120	112500	6154500	59300	59300	59300	59300	0
429	20231120	112400	6154500	59300	59300	59300	59300	0
430	20231120	112300	6154500	59300	59300	59300	59300	0
431	20231120	112200	6154500	59300	59300	59300	59300	0
432	20231120	112100	6154500	59300	59300	59300	59300	0
433	20231120	112000	6154500	59300	59300	59300	59300	0
434	20231120	111900	6154500	59300	59300	59300	59300	0
435	20231120	111800	6154500	59300	59300	59300	59300	0
436	20231120	111700	6154500	59300	59300	59300	59300	0
437	20231120	111600	6154500	59300	59300	59300	59300	0
438	20231120	111500	6154500	59300	59300	59300	59300	0
439	20231120	111400	6154500	59300	59300	59300	59300	0
440	20231120	111300	6154500	59300	59300	59300	59300	0
441	20231120	111200	6154500	59300	59300	59300	59300	0
442	20231120	111100	6154500	59300	59300	59300	59300	0
443	20231120	111000	6154500	59300	59300	59300	59300	0
444	20231120	110900	6154500	59300	59300	59300	59300	0
445	20231120	110800	6154500	59300	59300	59300	59300	0
446	20231120	110700	6154500	59300	59300	59300	59300	0
447	20231120	110600	6154500	59300	59300	59300	59300	0
448	20231120	110500	6154500	59300	59300	59300	59300	0
449	20231120	110400	6154500	59300	59300	59300	59300	0
450	20231120	110300	6154500	59300	59300	59300	59300	0
451	20231120	110200	6154500	59300	59300	59300	59300	0
452	20231120	110100	6154500	59300	59300	59300	59300	0
453	20231120	110000	6154500	59300	59200	59300	59200	20
454	20231120	105900	4969200	59300	59300	59300	59300	0
455	20231120	105800	4969200	59300	59300	59300	59300	0
456	20231120	105700	4969200	59300	59300	59300	59300	0
457	20231120	105600	4969200	59300	59300	59300	59300	0
458	20231120	105500	4969200	59300	59300	59300	59300	0
459	20231120	105400	4969200	59300	59300	59300	59300	0
460	20231120	105300	4969200	59300	59300	59300	59300	0
461	20231120	105200	4969200	59300	59300	59300	59300	0
462	20231120	105100	4969200	59300	59300	59300	59300	0
463	20231120	105000	4969200	59300	59300	59300	59300	0
464	20231120	104900	4969200	59300	59300	59300	59300	0
465	20231120	104800	4969200	59300	59300	59300	59300	0
466	20231120	104700	4969200	59300	59300	59300	59300	0
467	20231120	104600	4969200	59300	59300	59300	59300	0
468	20231120	104500	4969200	59300	59300	59300	59300	0
469	20231120	104400	4969200	59300	59300	59300	59300	0
470	20231120	104300	4969200	59300	59300	59300	59300	0
471	20231120	104200	4969200	59300	59300	59300	59300	0
472	20231120	104100	4969200	59300	59300	59300	59300	0
473	20231120	104000	4969200	59300	59300	59300	59300	0
474	20231120	103900	4969200	59300	59300	59300	59300	0
475	20231120	103800	4969200	59300	59300	59300	59300	0
476	20231120	103700	4969200	59300	59300	59300	59300	0
477	20231120	103600	4969200	59300	59300	59300	59300	0
478	20231120	103500	4969200	59300	59300	59300	59300	0
479	20231120	103400	4969200	59300	59300	59300	59300	0
480	20231120	103300	4969200	59300	59300	59300	59300	0
481	20231120	103200	4969200	59300	59300	59300	59300	0
482	20231120	103100	4969200	59300	59300	59300	59300	0
483	20231120	103000	4969200	59300	59300	59300	59300	0
484	20231120	102900	4969200	59300	59300	59300	59300	0
485	20231120	102800	4969200	59300	59300	59300	59300	0
486	20231120	102700	4969200	59300	59300	59300	59300	0
487	20231120	102600	4969200	59300	59300	59300	59300	1
488	20231120	102500	4909900	59200	59200	59200	59200	0
489	20231120	102400	4909900	59200	59200	59200	59200	0
490	20231120	102300	4909900	59200	59200	59200	59200	1
491	20231120	102200	4850700	59200	59200	59200	59200	18
492	20231120	102100	3785100	59200	59200	59200	59200	0
493	20231120	102000	3785100	59200	59200	59200	59200	0
494	20231120	101900	3785100	59200	59200	59200	59200	0
495	20231120	101800	3785100	59200	59200	59200	59200	0
496	20231120	101700	3785100	59200	59200	59200	59200	0
497	20231120	101600	3785100	59200	59200	59200	59200	0
498	20231120	101500	3785100	59200	59200	59200	59200	1
499	20231120	101400	3725900	59300	59300	59300	59300	0
500	20231120	101300	3725900	59300	59300	59300	59300	0
501	20231120	101200	3725900	59300	59300	59300	59300	0
502	20231120	101100	3725900	59300	59300	59300	59300	0
503	20231120	101000	3725900	59300	59300	59300	59300	0
504	20231120	100900	3725900	59300	59300	59300	59300	17
505	20231120	100800	2717800	59300	59300	59300	59300	0
506	20231120	100700	2717800	59300	59300	59300	59300	0
507	20231120	100600	2717800	59300	59300	59300	59300	0
508	20231120	100500	2717800	59300	59300	59300	59300	0
509	20231120	100400	2717800	59300	59300	59300	59300	0
510	20231120	100300	2717800	59300	59300	59300	59300	0
511	20231120	100200	2717800	59300	59300	59300	59300	0
512	20231120	100100	2717800	59300	59300	59300	59300	0
513	20231120	100000	2717800	59300	59300	59300	59300	1
514	20231120	095900	2658500	58900	58900	58900	58900	0
515	20231120	095800	2658500	58900	58900	58900	58900	3
516	20231120	095700	2481800	59300	59300	59300	59300	0
517	20231120	095600	2481800	59300	59300	59300	59300	0
518	20231120	095500	2481800	59300	59300	59300	59300	0
519	20231120	095400	2481800	59300	59300	59300	59300	0
520	20231120	095300	2481800	59300	59300	59300	59300	0
521	20231120	095200	2481800	59300	59300	59300	59300	0
522	20231120	095100	2481800	59300	59300	59300	59300	0
523	20231120	095000	2481800	59300	59300	59300	59300	0
524	20231120	094900	2481800	59300	59300	59300	59300	0
525	20231120	094800	2481800	59300	59300	59300	59300	0
526	20231120	094700	2481800	59300	59300	59300	59300	0
527	20231120	094600	2481800	59300	59300	59300	59300	0
528	20231120	094500	2481800	59300	59300	59300	59300	0
529	20231120	094400	2481800	59300	59300	59300	59300	0
530	20231120	094300	2481800	59300	59200	59300	59200	14
531	20231120	094200	1652800	59300	59300	59300	59300	0
532	20231120	094100	1652800	59300	59300	59300	59300	0
533	20231120	094000	1652800	59300	59300	59300	59300	0
534	20231120	093900	1652800	59300	59300	59300	59300	0
535	20231120	093800	1652800	59300	59300	59300	59300	0
536	20231120	093700	1652800	59300	59300	59300	59300	0
537	20231120	093600	1652800	59300	59300	59300	59300	0
538	20231120	093500	1652800	59300	59300	59300	59300	0
539	20231120	093400	1652800	59300	59300	59300	59300	0
540	20231120	093300	1652800	59300	59300	59300	59300	0
541	20231120	093200	1652800	59300	59300	59300	59300	0
542	20231120	093100	1652800	59300	59300	59300	59300	0
543	20231120	093000	1652800	59300	59000	59300	59000	25
544	20231120	092900	176600	58800	58800	58800	58800	0
545	20231120	092800	176600	58800	58800	58800	58800	0
546	20231120	092700	176600	58800	58800	58800	58800	0
547	20231120	092600	176600	58800	58800	58800	58800	0
548	20231120	092500	176600	58800	58800	58800	58800	0
549	20231120	092400	176600	58800	58800	58800	58800	0
550	20231120	092300	176600	58800	58800	58800	58800	0
551	20231120	092200	176600	58800	58800	58800	58800	0
552	20231120	092100	176600	58800	58800	58800	58800	0
553	20231120	092000	176600	58800	58800	58800	58800	0
554	20231120	091900	176600	58800	58800	58800	58800	0
555	20231120	091800	176600	58800	58800	58800	58800	0
556	20231120	091700	176600	58800	58800	58800	58800	0
557	20231120	091600	176600	58800	58800	58800	58800	0
558	20231120	091500	176600	58800	58800	58800	58800	0
559	20231120	091400	176600	58800	58800	58800	58800	0
560	20231120	091300	176600	58800	58800	58800	58800	0
561	20231120	091200	176600	58800	58800	58800	58800	0
562	20231120	091100	176600	58800	58800	58800	58800	0
563	20231120	091000	176600	58800	58800	58800	58800	0
564	20231120	090900	176600	58800	58800	58800	58800	0
565	20231120	090800	176600	58800	58800	58800	58800	0
566	20231120	090700	176600	58800	58800	58800	58800	0
567	20231120	090600	176600	58800	58800	58800	58800	0
568	20231120	090500	176600	58800	58800	58800	58800	0
569	20231120	090400	176600	58800	58800	58800	58800	0
570	20231120	090300	176600	58800	58800	58800	58800	0
571	20231120	090200	176600	58800	58800	58800	58800	2
572	20231120	090100	59000	59000	59000	59000	59000	0
573	20231120	090000	59000	59000	59000	59000	59000	1