KissMeData/107590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195600	5782300	87300	87300	87300	87300	24
3	20231012	195500	5782300	87300	87300	87300	87300	0
4	20231012	195400	5782300	87300	87300	87300	87300	0
5	20231012	195300	5782300	87300	87300	87300	87300	0
6	20231012	195200	5782300	87300	87300	87300	87300	0
7	20231012	195100	5782300	87300	87300	87300	87300	0
8	20231012	195000	5782300	87300	87300	87300	87300	0
9	20231012	194900	5782300	87300	87300	87300	87300	0
10	20231012	194800	5782300	87300	87300	87300	87300	0
11	20231012	194700	5782300	87300	87300	87300	87300	0
12	20231012	194600	5782300	87300	87300	87300	87300	0
13	20231012	194500	5782300	87300	87300	87300	87300	0
14	20231012	194400	5782300	87300	87300	87300	87300	0
15	20231012	194300	5782300	87300	87300	87300	87300	0
16	20231012	194200	5782300	87300	87300	87300	87300	0
17	20231012	194100	5782300	87300	87300	87300	87300	0
18	20231012	194000	5782300	87300	87300	87300	87300	0
19	20231012	193900	5782300	87300	87300	87300	87300	0
20	20231012	193800	5782300	87300	87300	87300	87300	0
21	20231012	193700	5782300	87300	87300	87300	87300	0
22	20231012	193600	5782300	87300	87300	87300	87300	0
23	20231012	193500	5782300	87300	87300	87300	87300	0
24	20231012	193400	5782300	87300	87300	87300	87300	0
25	20231012	193300	5782300	87300	87300	87300	87300	0
26	20231012	193200	5782300	87300	87300	87300	87300	0
27	20231012	193100	5782300	87300	87300	87300	87300	0
28	20231012	193000	5782300	87300	87300	87300	87300	0
29	20231012	192900	5782300	87300	87300	87300	87300	0
30	20231012	192800	5782300	87300	87300	87300	87300	0
31	20231012	192700	5782300	87300	87300	87300	87300	0
32	20231012	192600	5782300	87300	87300	87300	87300	24
33	20231012	192500	5782300	87300	87300	87300	87300	0
34	20231012	192400	5782300	87300	87300	87300	87300	0
35	20231012	192300	5782300	87300	87300	87300	87300	0
36	20231012	192200	5782300	87300	87300	87300	87300	0
37	20231012	192100	5782300	87300	87300	87300	87300	0
38	20231012	192000	5782300	87300	87300	87300	87300	0
39	20231012	191900	5782300	87300	87300	87300	87300	0
40	20231012	191800	5782300	87300	87300	87300	87300	0
41	20231012	191700	5782300	87300	87300	87300	87300	0
42	20231012	191600	5782300	87300	87300	87300	87300	0
43	20231012	191500	5782300	87300	87300	87300	87300	0
44	20231012	191400	5782300	87300	87300	87300	87300	0
45	20231012	191300	5782300	87300	87300	87300	87300	0
46	20231012	191200	5782300	87300	87300	87300	87300	0
47	20231012	191100	5782300	87300	87300	87300	87300	0
48	20231012	191000	5782300	87300	87300	87300	87300	0
49	20231012	190900	5782300	87300	87300	87300	87300	0
50	20231012	190800	5782300	87300	87300	87300	87300	0
51	20231012	190700	5782300	87300	87300	87300	87300	0
52	20231012	190600	5782300	87300	87300	87300	87300	0
53	20231012	190500	5782300	87300	87300	87300	87300	0
54	20231012	190400	5782300	87300	87300	87300	87300	0
55	20231012	190300	5782300	87300	87300	87300	87300	0
56	20231012	190200	5782300	87300	87300	87300	87300	0
57	20231012	190100	5782300	87300	87300	87300	87300	0
58	20231012	190000	5782300	87300	87300	87300	87300	0
59	20231012	185900	5782300	87300	87300	87300	87300	0
60	20231012	185800	5782300	87300	87300	87300	87300	0
61	20231012	185700	5782300	87300	87300	87300	87300	0
62	20231012	185600	5782300	87300	87300	87300	87300	24
63	20231012	185500	5782300	87300	87300	87300	87300	0
64	20231012	185400	5782300	87300	87300	87300	87300	0
65	20231012	185300	5782300	87300	87300	87300	87300	0
66	20231012	185200	5782300	87300	87300	87300	87300	0
67	20231012	185100	5782300	87300	87300	87300	87300	0
68	20231012	185000	5782300	87300	87300	87300	87300	0
69	20231012	184900	5782300	87300	87300	87300	87300	0
70	20231012	184800	5782300	87300	87300	87300	87300	0
71	20231012	184700	5782300	87300	87300	87300	87300	0
72	20231012	184600	5782300	87300	87300	87300	87300	0
73	20231012	184500	5782300	87300	87300	87300	87300	0
74	20231012	184400	5782300	87300	87300	87300	87300	0
75	20231012	184300	5782300	87300	87300	87300	87300	0
76	20231012	184200	5782300	87300	87300	87300	87300	0
77	20231012	184100	5782300	87300	87300	87300	87300	0
78	20231012	184000	5782300	87300	87300	87300	87300	0
79	20231012	183900	5782300	87300	87300	87300	87300	0
80	20231012	183800	5782300	87300	87300	87300	87300	0
81	20231012	183700	5782300	87300	87300	87300	87300	0
82	20231012	183600	5782300	87300	87300	87300	87300	0
83	20231012	183500	5782300	87300	87300	87300	87300	0
84	20231012	183400	5782300	87300	87300	87300	87300	0
85	20231012	183300	5782300	87300	87300	87300	87300	0
86	20231012	183200	5782300	87300	87300	87300	87300	0
87	20231012	183100	5782300	87300	87300	87300	87300	0
88	20231012	183000	5782300	87300	87300	87300	87300	0
89	20231012	182900	5782300	87300	87300	87300	87300	0
90	20231012	182800	5782300	87300	87300	87300	87300	0
91	20231012	182700	5782300	87300	87300	87300	87300	0
92	20231012	182600	5782300	87300	87300	87300	87300	24
93	20231012	182500	5782300	87300	87300	87300	87300	0
94	20231012	182400	5782300	87300	87300	87300	87300	0
95	20231012	182300	5782300	87300	87300	87300	87300	0
96	20231012	182200	5782300	87300	87300	87300	87300	0
97	20231012	182100	5782300	87300	87300	87300	87300	0
98	20231012	182000	5782300	87300	87300	87300	87300	0
99	20231012	181900	5782300	87300	87300	87300	87300	0
100	20231012	181800	5782300	87300	87300	87300	87300	0
101	20231012	181700	5782300	87300	87300	87300	87300	0
102	20231012	181600	5782300	87300	87300	87300	87300	0
103	20231012	181500	5782300	87300	87300	87300	87300	0
104	20231012	181400	5782300	87300	87300	87300	87300	0
105	20231012	181300	5782300	87300	87300	87300	87300	0
106	20231012	181200	5782300	87300	87300	87300	87300	0
107	20231012	181100	5782300	87300	87300	87300	87300	0
108	20231012	181000	5782300	87300	87300	87300	87300	0
109	20231012	180900	5782300	87300	87300	87300	87300	0
110	20231012	180800	5782300	87300	87300	87300	87300	0
111	20231012	180700	5782300	87300	87300	87300	87300	0
112	20231012	180600	5782300	87300	87300	87300	87300	0
113	20231012	180500	5782300	87300	87300	87300	87300	0
114	20231012	180400	5782300	87300	87300	87300	87300	0
115	20231012	180300	5782300	87300	87300	87300	87300	0
116	20231012	180200	5782300	87300	87300	87300	87300	0
117	20231012	180100	5782300	87300	87300	87300	87300	0
118	20231012	180000	5782300	87300	87300	87300	87300	0
119	20231012	175900	5782300	87300	87300	87300	87300	0
120	20231012	175800	5782300	87300	87300	87300	87300	0
121	20231012	175700	5782300	87300	87300	87300	87300	0
122	20231012	175600	5782300	87300	87300	87300	87300	24
123	20231012	175500	5782300	87300	87300	87300	87300	0
124	20231012	175400	5782300	87300	87300	87300	87300	0
125	20231012	175300	5782300	87300	87300	87300	87300	0
126	20231012	175200	5782300	87300	87300	87300	87300	0
127	20231012	175100	5782300	87300	87300	87300	87300	0
128	20231012	175000	5782300	87300	87300	87300	87300	0
129	20231012	174900	5782300	87300	87300	87300	87300	0
130	20231012	174800	5782300	87300	87300	87300	87300	0
131	20231012	174700	5782300	87300	87300	87300	87300	0
132	20231012	174600	5782300	87300	87300	87300	87300	0
133	20231012	174500	5782300	87300	87300	87300	87300	0
134	20231012	174400	5782300	87300	87300	87300	87300	0
135	20231012	174300	5782300	87300	87300	87300	87300	0
136	20231012	174200	5782300	87300	87300	87300	87300	0
137	20231012	174100	5782300	87300	87300	87300	87300	0
138	20231012	174000	5782300	87300	87300	87300	87300	0
139	20231012	173900	5782300	87300	87300	87300	87300	0
140	20231012	173800	5782300	87300	87300	87300	87300	0
141	20231012	173700	5782300	87300	87300	87300	87300	0
142	20231012	173600	5782300	87300	87300	87300	87300	0
143	20231012	173500	5782300	87300	87300	87300	87300	0
144	20231012	173400	5782300	87300	87300	87300	87300	0
145	20231012	173300	5782300	87300	87300	87300	87300	0
146	20231012	173200	5782300	87300	87300	87300	87300	0
147	20231012	173100	5782300	87300	87300	87300	87300	0
148	20231012	173000	5782300	87300	87300	87300	87300	0
149	20231012	172900	5782300	87300	87300	87300	87300	0
150	20231012	172800	5782300	87300	87300	87300	87300	0
151	20231012	172700	5782300	87300	87300	87300	87300	0
152	20231012	172600	5782300	87300	87300	87300	87300	24
153	20231012	172500	5782300	87300	87300	87300	87300	0
154	20231012	172400	5782300	87300	87300	87300	87300	0
155	20231012	172300	5782300	87300	87300	87300	87300	0
156	20231012	172200	5782300	87300	87300	87300	87300	0
157	20231012	172100	5782300	87300	87300	87300	87300	0
158	20231012	172000	5782300	87300	87300	87300	87300	0
159	20231012	171900	5782300	87300	87300	87300	87300	0
160	20231012	171800	5782300	87300	87300	87300	87300	0
161	20231012	171700	5782300	87300	87300	87300	87300	0
162	20231012	171600	5782300	87300	87300	87300	87300	0
163	20231012	171500	5782300	87300	87300	87300	87300	0
164	20231012	171400	5782300	87300	87300	87300	87300	0
165	20231012	171300	5782300	87300	87300	87300	87300	0
166	20231012	171200	5782300	87300	87300	87300	87300	0
167	20231012	171100	5782300	87300	87300	87300	87300	0
168	20231012	171000	5782300	87300	87300	87300	87300	0
169	20231012	170900	5782300	87300	87300	87300	87300	0
170	20231012	170800	5782300	87300	87300	87300	87300	0
171	20231012	170700	5782300	87300	87300	87300	87300	0
172	20231012	170600	5782300	87300	87300	87300	87300	0
173	20231012	170500	5782300	87300	87300	87300	87300	0
174	20231012	170400	5782300	87300	87300	87300	87300	0
175	20231012	170300	5782300	87300	87300	87300	87300	0
176	20231012	170200	5782300	87300	87300	87300	87300	0
177	20231012	170100	5782300	87300	87300	87300	87300	0
178	20231012	170000	5782300	87300	87300	87300	87300	0
179	20231012	165900	5782300	87300	87300	87300	87300	0
180	20231012	165800	5782300	87300	87300	87300	87300	0
181	20231012	165700	5782300	87300	87300	87300	87300	0
182	20231012	165600	5782300	87300	87300	87300	87300	24
183	20231012	165500	5782300	87300	87300	87300	87300	0
184	20231012	165400	5782300	87300	87300	87300	87300	0
185	20231012	165300	5782300	87300	87300	87300	87300	0
186	20231012	165200	5782300	87300	87300	87300	87300	0
187	20231012	165100	5782300	87300	87300	87300	87300	0
188	20231012	165000	5782300	87300	87300	87300	87300	0
189	20231012	164900	5782300	87300	87300	87300	87300	0
190	20231012	164800	5782300	87300	87300	87300	87300	0
191	20231012	164700	5782300	87300	87300	87300	87300	0
192	20231012	164600	5782300	87300	87300	87300	87300	0
193	20231012	164500	5782300	87300	87300	87300	87300	0
194	20231012	164400	5782300	87300	87300	87300	87300	0
195	20231012	164300	5782300	87300	87300	87300	87300	0
196	20231012	164200	5782300	87300	87300	87300	87300	0
197	20231012	164100	5782300	87300	87300	87300	87300	0
198	20231012	164000	5782300	87300	87300	87300	87300	0
199	20231012	163900	5782300	87300	87300	87300	87300	0
200	20231012	163800	5782300	87300	87300	87300	87300	0
201	20231012	163700	5782300	87300	87300	87300	87300	0
202	20231012	163600	5782300	87300	87300	87300	87300	0
203	20231012	163500	5782300	87300	87300	87300	87300	0
204	20231012	163400	5782300	87300	87300	87300	87300	0
205	20231012	163300	5782300	87300	87300	87300	87300	0
206	20231012	163200	5782300	87300	87300	87300	87300	0
207	20231012	163100	5782300	87300	87300	87300	87300	0
208	20231012	163000	5782300	87300	87300	87300	87300	0
209	20231012	162900	5782300	87300	87300	87300	87300	0
210	20231012	162800	5782300	87300	87300	87300	87300	0
211	20231012	162700	5782300	87300	87300	87300	87300	0
212	20231012	162600	5782300	87300	87300	87300	87300	24
213	20231012	162500	5782300	87300	87300	87300	87300	0
214	20231012	162400	5782300	87300	87300	87300	87300	0
215	20231012	162300	5782300	87300	87300	87300	87300	0
216	20231012	162200	5782300	87300	87300	87300	87300	0
217	20231012	162100	5782300	87300	87300	87300	87300	0
218	20231012	162000	5782300	87300	87300	87300	87300	0
219	20231012	161900	5782300	87300	87300	87300	87300	0
220	20231012	161800	5782300	87300	87300	87300	87300	0
221	20231012	161700	5782300	87300	87300	87300	87300	0
222	20231012	161600	5782300	87300	87300	87300	87300	0
223	20231012	161500	5782300	87300	87300	87300	87300	0
224	20231012	161400	5782300	87300	87300	87300	87300	0
225	20231012	161300	5782300	87300	87300	87300	87300	0
226	20231012	161200	5782300	87300	87300	87300	87300	0
227	20231012	161100	5782300	87300	87300	87300	87300	0
228	20231012	161000	5782300	87300	87300	87300	87300	0
229	20231012	160900	5782300	87300	87300	87300	87300	0
230	20231012	160800	5782300	87300	87300	87300	87300	0
231	20231012	160700	5782300	87300	87300	87300	87300	0
232	20231012	160600	5782300	87300	87300	87300	87300	0
233	20231012	160500	5782300	87300	87300	87300	87300	0
234	20231012	160400	5782300	87300	87300	87300	87300	0
235	20231012	160300	5782300	87300	87300	87300	87300	0
236	20231012	160200	5782300	87300	87300	87300	87300	0
237	20231012	160100	5782300	87300	87300	87300	87300	0
238	20231012	160000	5782300	87300	87300	87300	87300	0
239	20231012	155900	5782300	87300	87300	87300	87300	0
240	20231012	155800	5782300	87300	87300	87300	87300	0
241	20231012	155700	5782300	87300	87300	87300	87300	0
242	20231012	155600	5782300	87300	87300	87300	87300	24
243	20231012	155500	5782300	87300	87300	87300	87300	0
244	20231012	155400	5782300	87300	87300	87300	87300	0
245	20231012	155300	5782300	87300	87300	87300	87300	0
246	20231012	155200	5782300	87300	87300	87300	87300	0
247	20231012	155100	5782300	87300	87300	87300	87300	0
248	20231012	155000	5782300	87300	87300	87300	87300	0
249	20231012	154900	5782300	87300	87300	87300	87300	0
250	20231012	154800	5782300	87300	87300	87300	87300	0
251	20231012	154700	5782300	87300	87300	87300	87300	0
252	20231012	154600	5782300	87300	87300	87300	87300	0
253	20231012	154500	5782300	87300	87300	87300	87300	0
254	20231012	154400	5782300	87300	87300	87300	87300	0
255	20231012	154300	5782300	87300	87300	87300	87300	0
256	20231012	154200	5782300	87300	87300	87300	87300	0
257	20231012	154100	5782300	87300	87300	87300	87300	0
258	20231012	154000	5782300	87300	87300	87300	87300	0
259	20231012	153900	5782300	87300	87300	87300	87300	0
260	20231012	153800	5782300	87300	87300	87300	87300	0
261	20231012	153700	5782300	87300	87300	87300	87300	0
262	20231012	153600	5782300	87300	87300	87300	87300	0
263	20231012	153500	5782300	87300	87300	87300	87300	0
264	20231012	153400	5782300	87300	87300	87300	87300	0
265	20231012	153300	5782300	87300	87300	87300	87300	0
266	20231012	153200	5782300	87300	87300	87300	87300	0
267	20231012	153100	5782300	87300	87300	87300	87300	0
268	20231012	153000	5782300	87300	87300	87300	87300	24
269	20231012	152900	3687100	87500	87500	87500	87500	0
270	20231012	152800	3687100	87500	87500	87500	87500	0
271	20231012	152700	3687100	87500	87500	87500	87500	0
272	20231012	152600	3687100	87500	87500	87500	87500	0
273	20231012	152500	3687100	87500	87500	87500	87500	0
274	20231012	152400	3687100	87500	87500	87500	87500	0
275	20231012	152300	3687100	87500	87500	87500	87500	0
276	20231012	152200	3687100	87500	87500	87500	87500	0
277	20231012	152100	3687100	87500	87500	87500	87500	0
278	20231012	152000	3687100	87500	87500	87500	87500	0
279	20231012	151900	3687100	87500	87500	87500	87500	0
280	20231012	151800	3687100	87500	87500	87500	87500	0
281	20231012	151700	3687100	87500	87500	87500	87500	0
282	20231012	151600	3687100	87500	87500	87500	87500	0
283	20231012	151500	3687100	87500	87500	87500	87500	0
284	20231012	151400	3687100	87500	87500	87500	87500	0
285	20231012	151300	3687100	87500	87500	87500	87500	0
286	20231012	151200	3687100	87500	87500	87500	87500	0
287	20231012	151100	3687100	87500	87500	87500	87500	0
288	20231012	151000	3687100	87500	87500	87500	87500	0
289	20231012	150900	3687100	87500	87500	87500	87500	0
290	20231012	150800	3687100	87500	87500	87500	87500	0
291	20231012	150700	3687100	87500	87500	87500	87500	1
292	20231012	150600	3599600	87500	87500	87500	87500	0
293	20231012	150500	3599600	87500	87500	87500	87500	0
294	20231012	150400	3599600	87500	87500	87500	87500	0
295	20231012	150300	3599600	87500	87500	87500	87500	0
296	20231012	150200	3599600	87500	87500	87500	87500	0
297	20231012	150100	3599600	87500	87500	87500	87500	0
298	20231012	150000	3599600	87500	87500	87500	87500	0
299	20231012	145900	3599600	87500	87500	87500	87500	0
300	20231012	145800	3599600	87500	87500	87500	87500	0
301	20231012	145700	3599600	87500	87500	87500	87500	0
302	20231012	145600	3599600	87500	87500	87500	87500	0
303	20231012	145500	3599600	87500	87500	87500	87500	0
304	20231012	145400	3599600	87500	87500	87500	87500	1
305	20231012	145300	3512100	87600	87600	87600	87600	0
306	20231012	145200	3512100	87600	87600	87600	87600	0
307	20231012	145100	3512100	87600	87600	87600	87600	0
308	20231012	145000	3512100	87600	87600	87600	87600	0
309	20231012	144900	3512100	87600	87600	87600	87600	0
310	20231012	144800	3512100	87600	87600	87600	87600	1
311	20231012	144700	3424500	87600	87600	87600	87600	0
312	20231012	144600	3424500	87600	87600	87600	87600	0
313	20231012	144500	3424500	87600	87600	87600	87600	0
314	20231012	144400	3424500	87600	87600	87600	87600	0
315	20231012	144300	3424500	87600	87600	87600	87600	0
316	20231012	144200	3424500	87600	87600	87600	87600	0
317	20231012	144100	3424500	87600	87600	87600	87600	0
318	20231012	144000	3424500	87600	87600	87600	87600	0
319	20231012	143900	3424500	87600	87600	87600	87600	0
320	20231012	143800	3424500	87600	87600	87600	87600	0
321	20231012	143700	3424500	87600	87600	87600	87600	0
322	20231012	143600	3424500	87600	87600	87600	87600	0
323	20231012	143500	3424500	87600	87600	87600	87600	0
324	20231012	143400	3424500	87600	87600	87600	87600	0
325	20231012	143300	3424500	87600	87600	87600	87600	0
326	20231012	143200	3424500	87600	87600	87600	87600	0
327	20231012	143100	3424500	87600	87600	87600	87600	0
328	20231012	143000	3424500	87600	87600	87600	87600	0
329	20231012	142900	3424500	87600	87600	87600	87600	0
330	20231012	142800	3424500	87600	87600	87600	87600	0
331	20231012	142700	3424500	87600	87600	87600	87600	0
332	20231012	142600	3424500	87600	87600	87600	87600	0
333	20231012	142500	3424500	87600	87600	87600	87600	0
334	20231012	142400	3424500	87600	87600	87600	87600	0
335	20231012	142300	3424500	87600	87600	87600	87600	0
336	20231012	142200	3424500	87600	87600	87600	87600	0
337	20231012	142100	3424500	87600	87600	87600	87600	0
338	20231012	142000	3424500	87600	87600	87600	87600	0
339	20231012	141900	3424500	87600	87600	87600	87600	0
340	20231012	141800	3424500	87600	87600	87600	87600	0
341	20231012	141700	3424500	87600	87600	87600	87600	0
342	20231012	141600	3424500	87600	87600	87600	87600	0
343	20231012	141500	3424500	87600	87600	87600	87600	0
344	20231012	141400	3424500	87600	87600	87600	87600	0
345	20231012	141300	3424500	87600	87600	87600	87600	0
346	20231012	141200	3424500	87600	87600	87600	87600	0
347	20231012	141100	3424500	87600	87600	87600	87600	0
348	20231012	141000	3424500	87600	87600	87600	87600	0
349	20231012	140900	3424500	87600	87600	87600	87600	0
350	20231012	140800	3424500	87600	87600	87600	87600	0
351	20231012	140700	3424500	87600	87600	87600	87600	0
352	20231012	140600	3424500	87600	87600	87600	87600	0
353	20231012	140500	3424500	87600	87600	87600	87600	0
354	20231012	140400	3424500	87600	87600	87600	87600	0
355	20231012	140300	3424500	87600	87600	87600	87600	0
356	20231012	140200	3424500	87600	87600	87600	87600	0
357	20231012	140100	3424500	87600	87600	87600	87600	0
358	20231012	140000	3424500	87600	87600	87600	87600	0
359	20231012	135900	3424500	87600	87600	87600	87600	0
360	20231012	135800	3424500	87600	87600	87600	87600	0
361	20231012	135700	3424500	87600	87600	87600	87600	0
362	20231012	135600	3424500	87600	87600	87600	87600	0
363	20231012	135500	3424500	87600	87600	87600	87600	7
364	20231012	135400	2811300	87700	87700	87700	87700	0
365	20231012	135300	2811300	87700	87700	87700	87700	0
366	20231012	135200	2811300	87700	87700	87700	87700	0
367	20231012	135100	2811300	87700	87700	87700	87700	0
368	20231012	135000	2811300	87700	87700	87700	87700	0
369	20231012	134900	2811300	87700	87700	87700	87700	0
370	20231012	134800	2811300	87700	87700	87700	87700	0
371	20231012	134700	2811300	87700	87700	87700	87700	0
372	20231012	134600	2811300	87700	87700	87700	87700	0
373	20231012	134500	2811300	87700	87700	87700	87700	0
374	20231012	134400	2811300	87700	87700	87700	87700	0
375	20231012	134300	2811300	87700	87700	87700	87700	0
376	20231012	134200	2811300	87700	87700	87700	87700	0
377	20231012	134100	2811300	87700	87700	87700	87700	0
378	20231012	134000	2811300	87700	87700	87700	87700	0
379	20231012	133900	2811300	87700	87700	87700	87700	0
380	20231012	133800	2811300	87700	87700	87700	87700	0
381	20231012	133700	2811300	87700	87700	87700	87700	0
382	20231012	133600	2811300	87700	87700	87700	87700	0
383	20231012	133500	2811300	87700	87700	87700	87700	0
384	20231012	133400	2811300	87700	87700	87700	87700	0
385	20231012	133300	2811300	87700	87700	87700	87700	0
386	20231012	133200	2811300	87700	87700	87700	87700	0
387	20231012	133100	2811300	87700	87700	87700	87700	0
388	20231012	133000	2811300	87700	87700	87700	87700	0
389	20231012	132900	2811300	87700	87700	87700	87700	0
390	20231012	132800	2811300	87700	87700	87700	87700	0
391	20231012	132700	2811300	87700	87700	87700	87700	0
392	20231012	132600	2811300	87700	87700	87700	87700	0
393	20231012	132500	2811300	87700	87700	87700	87700	0
394	20231012	132400	2811300	87700	87700	87700	87700	0
395	20231012	132300	2811300	87700	87700	87700	87700	0
396	20231012	132200	2811300	87700	87700	87700	87700	0
397	20231012	132100	2811300	87700	87700	87700	87700	0
398	20231012	132000	2811300	87700	87700	87700	87700	0
399	20231012	131900	2811300	87700	87700	87700	87700	0
400	20231012	131800	2811300	87700	87700	87700	87700	0
401	20231012	131700	2811300	87700	87700	87700	87700	0
402	20231012	131600	2811300	87700	87700	87700	87700	0
403	20231012	131500	2811300	87700	87700	87700	87700	0
404	20231012	131400	2811300	87700	87700	87700	87700	0
405	20231012	131300	2811300	87700	87700	87700	87700	0
406	20231012	131200	2811300	87700	87700	87700	87700	0
407	20231012	131100	2811300	87700	87700	87700	87700	0
408	20231012	131000	2811300	87700	87700	87700	87700	1
409	20231012	130900	2723600	87600	87600	87600	87600	0
410	20231012	130800	2723600	87600	87600	87600	87600	0
411	20231012	130700	2723600	87600	87600	87600	87600	0
412	20231012	130600	2723600	87600	87600	87600	87600	0
413	20231012	130500	2723600	87600	87600	87600	87600	0
414	20231012	130400	2723600	87600	87600	87600	87600	0
415	20231012	130300	2723600	87600	87600	87600	87600	0
416	20231012	130200	2723600	87600	87600	87600	87600	0
417	20231012	130100	2723600	87600	87600	87600	87600	1
418	20231012	130000	2636000	87700	87700	87700	87700	0
419	20231012	125900	2636000	87700	87700	87700	87700	0
420	20231012	125800	2636000	87700	87700	87700	87700	0
421	20231012	125700	2636000	87700	87700	87700	87700	0
422	20231012	125600	2636000	87700	87700	87700	87700	0
423	20231012	125500	2636000	87700	87700	87700	87700	0
424	20231012	125400	2636000	87700	87700	87700	87700	0
425	20231012	125300	2636000	87700	87700	87700	87700	0
426	20231012	125200	2636000	87700	87700	87700	87700	0
427	20231012	125100	2636000	87700	87700	87700	87700	0
428	20231012	125000	2636000	87700	87700	87700	87700	0
429	20231012	124900	2636000	87700	87700	87700	87700	1
430	20231012	124800	2548300	87700	87700	87700	87700	0
431	20231012	124700	2548300	87700	87700	87700	87700	0
432	20231012	124600	2548300	87700	87700	87700	87700	0
433	20231012	124500	2548300	87700	87700	87700	87700	0
434	20231012	124400	2548300	87700	87700	87700	87700	0
435	20231012	124300	2548300	87700	87700	87700	87700	0
436	20231012	124200	2548300	87700	87700	87700	87700	0
437	20231012	124100	2548300	87700	87700	87700	87700	0
438	20231012	124000	2548300	87700	87700	87700	87700	0
439	20231012	123900	2548300	87700	87700	87700	87700	0
440	20231012	123800	2548300	87700	87700	87700	87700	0
441	20231012	123700	2548300	87700	87700	87700	87700	0
442	20231012	123600	2548300	87700	87700	87700	87700	0
443	20231012	123500	2548300	87700	87700	87700	87700	0
444	20231012	123400	2548300	87700	87700	87700	87700	0
445	20231012	123300	2548300	87700	87700	87700	87700	0
446	20231012	123200	2548300	87700	87700	87700	87700	0
447	20231012	123100	2548300	87700	87700	87700	87700	0
448	20231012	123000	2548300	87700	87700	87700	87700	0
449	20231012	122900	2548300	87700	87700	87700	87700	0
450	20231012	122800	2548300	87700	87700	87700	87700	0
451	20231012	122700	2548300	87700	87700	87700	87700	0
452	20231012	122600	2548300	87700	87700	87700	87700	0
453	20231012	122500	2548300	87700	87700	87700	87700	0
454	20231012	122400	2548300	87700	87700	87700	87700	0
455	20231012	122300	2548300	87700	87700	87700	87700	0
456	20231012	122200	2548300	87700	87700	87700	87700	0
457	20231012	122100	2548300	87700	87700	87700	87700	0
458	20231012	122000	2548300	87700	87700	87700	87700	0
459	20231012	121900	2548300	87700	87700	87700	87700	0
460	20231012	121800	2548300	87700	87700	87700	87700	0
461	20231012	121700	2548300	87700	87700	87700	87700	0
462	20231012	121600	2548300	87700	87700	87700	87700	0
463	20231012	121500	2548300	87700	87700	87700	87700	0
464	20231012	121400	2548300	87700	87700	87700	87700	0
465	20231012	121300	2548300	87700	87700	87700	87700	0
466	20231012	121200	2548300	87700	87700	87700	87700	0
467	20231012	121100	2548300	87700	87700	87700	87700	0
468	20231012	121000	2548300	87700	87700	87700	87700	0
469	20231012	120900	2548300	87700	87700	87700	87700	0
470	20231012	120800	2548300	87700	87700	87700	87700	0
471	20231012	120700	2548300	87700	87700	87700	87700	0
472	20231012	120600	2548300	87700	87700	87700	87700	0
473	20231012	120500	2548300	87700	87700	87700	87700	0
474	20231012	120400	2548300	87700	87700	87700	87700	0
475	20231012	120300	2548300	87700	87700	87700	87700	0
476	20231012	120200	2548300	87700	87700	87700	87700	0
477	20231012	120100	2548300	87700	87700	87700	87700	0
478	20231012	120000	2548300	87700	87700	87700	87700	0
479	20231012	115900	2548300	87700	87700	87700	87700	0
480	20231012	115800	2548300	87700	87700	87700	87700	0
481	20231012	115700	2548300	87700	87700	87700	87700	12
482	20231012	115600	1495900	87800	87800	87800	87800	0
483	20231012	115500	1495900	87800	87800	87800	87800	0
484	20231012	115400	1495900	87800	87800	87800	87800	0
485	20231012	115300	1495900	87800	87800	87800	87800	0
486	20231012	115200	1495900	87800	87800	87800	87800	0
487	20231012	115100	1495900	87800	87800	87800	87800	0
488	20231012	115000	1495900	87800	87800	87800	87800	0
489	20231012	114900	1495900	87800	87800	87800	87800	0
490	20231012	114800	1495900	87800	87800	87800	87800	0
491	20231012	114700	1495900	87800	87800	87800	87800	0
492	20231012	114600	1495900	87800	87800	87800	87800	0
493	20231012	114500	1495900	87800	87800	87800	87800	0
494	20231012	114400	1495900	87800	87800	87800	87800	1
495	20231012	114300	1408100	87700	87700	87700	87700	0
496	20231012	114200	1408100	87700	87700	87700	87700	0
497	20231012	114100	1408100	87700	87700	87700	87700	0
498	20231012	114000	1408100	87700	87700	87700	87700	0
499	20231012	113900	1408100	87700	87700	87700	87700	0
500	20231012	113800	1408100	87700	87700	87700	87700	0
501	20231012	113700	1408100	87700	87700	87700	87700	0
502	20231012	113600	1408100	87700	87700	87700	87700	0
503	20231012	113500	1408100	87700	87700	87700	87700	0
504	20231012	113400	1408100	87700	87700	87700	87700	0
505	20231012	113300	1408100	87700	87700	87700	87700	0
506	20231012	113200	1408100	87700	87700	87700	87700	0
507	20231012	113100	1408100	87700	87700	87700	87700	0
508	20231012	113000	1408100	87700	87700	87700	87700	0
509	20231012	112900	1408100	87700	87700	87700	87700	0
510	20231012	112800	1408100	87700	87700	87700	87700	0
511	20231012	112700	1408100	87700	87700	87700	87700	0
512	20231012	112600	1408100	87700	87700	87700	87700	0
513	20231012	112500	1408100	87700	87700	87700	87700	0
514	20231012	112400	1408100	87700	87700	87700	87700	0
515	20231012	112300	1408100	87700	87700	87700	87700	0
516	20231012	112200	1408100	87700	87700	87700	87700	0
517	20231012	112100	1408100	87700	87700	87700	87700	0
518	20231012	112000	1408100	87700	87700	87700	87700	0
519	20231012	111900	1408100	87700	87700	87700	87700	0
520	20231012	111800	1408100	87700	87700	87700	87700	0
521	20231012	111700	1408100	87700	87700	87700	87700	0
522	20231012	111600	1408100	87700	87700	87700	87700	0
523	20231012	111500	1408100	87700	87700	87700	87700	0
524	20231012	111400	1408100	87700	87700	87700	87700	0
525	20231012	111300	1408100	87700	87700	87700	87700	0
526	20231012	111200	1408100	87700	87700	87700	87700	0
527	20231012	111100	1408100	87700	87700	87700	87700	0
528	20231012	111000	1408100	87700	87700	87700	87700	0
529	20231012	110900	1408100	87700	87700	87700	87700	0
530	20231012	110800	1408100	87700	87700	87700	87700	0
531	20231012	110700	1408100	87700	87700	87700	87700	0
532	20231012	110600	1408100	87700	87700	87700	87700	0
533	20231012	110500	1408100	87700	87700	87700	87700	0
534	20231012	110400	1408100	87700	87700	87700	87700	0
535	20231012	110300	1408100	87700	87700	87700	87700	0
536	20231012	110200	1408100	87700	87700	87700	87700	0
537	20231012	110100	1408100	87700	87700	87700	87700	0
538	20231012	110000	1408100	87700	87700	87700	87700	0
539	20231012	105900	1408100	87700	87700	87700	87700	0
540	20231012	105800	1408100	87700	87700	87700	87700	0
541	20231012	105700	1408100	87700	87700	87700	87700	0
542	20231012	105600	1408100	87700	87700	87700	87700	0
543	20231012	105500	1408100	87700	87700	87700	87700	0
544	20231012	105400	1408100	87700	87700	87700	87700	0
545	20231012	105300	1408100	87700	87700	87700	87700	0
546	20231012	105200	1408100	87700	87700	87700	87700	0
547	20231012	105100	1408100	87700	87700	87700	87700	0
548	20231012	105000	1408100	87700	87700	87700	87700	0
549	20231012	104900	1408100	87700	87700	87700	87700	0
550	20231012	104800	1408100	87700	87700	87700	87700	0
551	20231012	104700	1408100	87700	87700	87700	87700	0
552	20231012	104600	1408100	87700	87700	87700	87700	0
553	20231012	104500	1408100	87700	87700	87700	87700	0
554	20231012	104400	1408100	87700	87700	87700	87700	0
555	20231012	104300	1408100	87700	87700	87700	87700	0
556	20231012	104200	1408100	87700	87700	87700	87700	0
557	20231012	104100	1408100	87700	87700	87700	87700	0
558	20231012	104000	1408100	87700	87700	87700	87700	0
559	20231012	103900	1408100	87700	87700	87700	87700	0
560	20231012	103800	1408100	87700	87700	87700	87700	0
561	20231012	103700	1408100	87700	87700	87700	87700	0
562	20231012	103600	1408100	87700	87700	87700	87700	0
563	20231012	103500	1408100	87700	87700	87700	87700	0
564	20231012	103400	1408100	87700	87700	87700	87700	0
565	20231012	103300	1408100	87700	87700	87700	87700	0
566	20231012	103200	1408100	87700	87700	87700	87700	0
567	20231012	103100	1408100	87700	87700	87700	87700	0
568	20231012	103000	1408100	87700	87700	87700	87700	0
569	20231012	102900	1408100	87700	87700	87700	87700	0
570	20231012	102800	1408100	87700	87700	87700	87700	0
571	20231012	102700	1408100	87700	87700	87700	87700	0
572	20231012	102600	1408100	87700	87700	87700	87700	0
573	20231012	102500	1408100	87700	87700	87700	87700	1
574	20231012	102400	1320400	87700	87700	87700	87700	0
575	20231012	102300	1320400	87700	87700	87700	87700	0
576	20231012	102200	1320400	87700	87700	87700	87700	0
577	20231012	102100	1320400	87700	87700	87700	87700	0
578	20231012	102000	1320400	87700	87700	87700	87700	0
579	20231012	101900	1320400	87700	87700	87700	87700	0
580	20231012	101800	1320400	87700	87700	87700	87700	0
581	20231012	101700	1320400	87700	87700	87700	87700	0
582	20231012	101600	1320400	87700	87700	87700	87700	0
583	20231012	101500	1320400	87700	87700	87700	87700	0
584	20231012	101400	1320400	87700	87700	87700	87700	0
585	20231012	101300	1320400	87700	87700	87700	87700	0
586	20231012	101200	1320400	87700	87700	87700	87700	0
587	20231012	101100	1320400	87700	87700	87700	87700	0
588	20231012	101000	1320400	87700	87700	87700	87700	0
589	20231012	100900	1320400	87700	87700	87700	87700	0
590	20231012	100800	1320400	87700	87700	87700	87700	0
591	20231012	100700	1320400	87700	87700	87700	87700	0
592	20231012	100600	1320400	87700	87700	87700	87700	0
593	20231012	100500	1320400	87700	87700	87700	87700	0
594	20231012	100400	1320400	87700	87700	87700	87700	0
595	20231012	100300	1320400	87700	87700	87700	87700	0
596	20231012	100200	1320400	87700	87700	87700	87700	0
597	20231012	100100	1320400	87700	87700	87700	87700	0
598	20231012	100000	1320400	87700	87700	87700	87700	0
599	20231012	095900	1320400	87700	87700	87700	87700	0
600	20231012	095800	1320400	87700	87700	87700	87700	0
601	20231012	095700	1320400	87700	87700	87700	87700	0
602	20231012	095600	1320400	87700	87700	87700	87700	0
603	20231012	095500	1320400	87700	87700	87700	87700	0
604	20231012	095400	1320400	87700	87700	87700	87700	0
605	20231012	095300	1320400	87700	87700	87700	87700	0
606	20231012	095200	1320400	87700	87700	87700	87700	0
607	20231012	095100	1320400	87700	87700	87700	87700	0
608	20231012	095000	1320400	87700	87700	87700	87700	0
609	20231012	094900	1320400	87700	87700	87700	87700	0
610	20231012	094800	1320400	87700	87700	87700	87700	0
611	20231012	094700	1320400	87700	87700	87700	87700	0
612	20231012	094600	1320400	87700	87700	87700	87700	0
613	20231012	094500	1320400	87700	87700	87700	87700	0
614	20231012	094400	1320400	87700	87700	87700	87700	0
615	20231012	094300	1320400	87700	87700	87700	87700	0
616	20231012	094200	1320400	87700	87700	87700	87700	0
617	20231012	094100	1320400	87700	87700	87700	87700	0
618	20231012	094000	1320400	87700	87700	87700	87700	0
619	20231012	093900	1320400	87700	87700	87700	87700	3
620	20231012	093800	1057300	88000	88000	88000	88000	0
621	20231012	093700	1057300	88000	88000	88000	88000	0
622	20231012	093600	1057300	88000	88000	88000	88000	0
623	20231012	093500	1057300	88000	88000	88000	88000	0
624	20231012	093400	1057300	88000	88000	88000	88000	0
625	20231012	093300	1057300	88000	88000	88000	88000	0
626	20231012	093200	1057300	88000	88000	88000	88000	0
627	20231012	093100	1057300	88000	88000	88000	88000	0
628	20231012	093000	1057300	88000	88000	88000	88000	0
629	20231012	092900	1057300	88000	88000	88000	88000	0
630	20231012	092800	1057300	88000	88000	88000	88000	0
631	20231012	092700	1057300	88000	88000	88000	88000	0
632	20231012	092600	1057300	88000	88000	88000	88000	0
633	20231012	092500	1057300	88000	88000	88000	88000	0
634	20231012	092400	1057300	88000	88000	88000	88000	0
635	20231012	092300	1057300	88000	88000	88000	88000	0
636	20231012	092200	1057300	88000	88000	88000	88000	0
637	20231012	092100	1057300	88000	88000	88000	88000	0
638	20231012	092000	1057300	88000	88000	88000	88000	0
639	20231012	091900	1057300	88000	88000	88000	88000	0
640	20231012	091800	1057300	88000	88000	88000	88000	0
641	20231012	091700	1057300	88000	88000	88000	88000	0
642	20231012	091600	1057300	88000	88000	88000	88000	0
643	20231012	091500	1057300	88000	88000	88000	88000	0
644	20231012	091400	1057300	88000	88000	88000	88000	9
645	20231012	091300	265300	88000	88000	88000	88000	0
646	20231012	091200	265300	88000	88000	88000	88000	1
647	20231012	091100	177300	88800	88800	88800	88800	0
648	20231012	091000	177300	88800	88800	88800	88800	0
649	20231012	090900	177300	88800	88800	88800	88800	0
650	20231012	090800	177300	88800	88800	88800	88800	0
651	20231012	090700	177300	88800	88800	88800	88800	0
652	20231012	090600	177300	88800	88800	88800	88800	0
653	20231012	090500	177300	88800	88800	88800	88800	0
654	20231012	090400	177300	88800	88800	88800	88800	0
655	20231012	090300	177300	88800	88800	88800	88800	0
656	20231012	090200	177300	88800	88800	88800	88800	0
657	20231012	090100	177300	88800	88800	88800	88800	1
658	20231012	090000	88500	88500	88500	88500	88500	1