KissMeData/000590/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183100	27187900	57500	57500	57500	57500	73
3	20231027	183000	27187900	57500	57500	57500	57500	0
4	20231027	182900	27187900	57500	57500	57500	57500	0
5	20231027	182800	27187900	57500	57500	57500	57500	0
6	20231027	182700	27187900	57500	57500	57500	57500	0
7	20231027	182600	27187900	57500	57500	57500	57500	0
8	20231027	182500	27187900	57500	57500	57500	57500	0
9	20231027	182400	27187900	57500	57500	57500	57500	0
10	20231027	182300	27187900	57500	57500	57500	57500	0
11	20231027	182200	27187900	57500	57500	57500	57500	0
12	20231027	182100	27187900	57500	57500	57500	57500	0
13	20231027	182000	27187900	57500	57500	57500	57500	0
14	20231027	181900	27187900	57500	57500	57500	57500	0
15	20231027	181800	27187900	57500	57500	57500	57500	0
16	20231027	181700	27187900	57500	57500	57500	57500	0
17	20231027	181600	27187900	57500	57500	57500	57500	0
18	20231027	181500	27187900	57500	57500	57500	57500	0
19	20231027	181400	27187900	57500	57500	57500	57500	0
20	20231027	181300	27187900	57500	57500	57500	57500	0
21	20231027	181200	27187900	57500	57500	57500	57500	0
22	20231027	181100	27187900	57500	57500	57500	57500	0
23	20231027	181000	27187900	57500	57500	57500	57500	0
24	20231027	180900	27187900	57500	57500	57500	57500	0
25	20231027	180800	27187900	57500	57500	57500	57500	0
26	20231027	180700	27187900	57500	57500	57500	57500	0
27	20231027	180600	27187900	57500	57500	57500	57500	0
28	20231027	180500	27187900	57500	57500	57500	57500	0
29	20231027	180400	27187900	57500	57500	57500	57500	0
30	20231027	180300	27187900	57500	57500	57500	57500	0
31	20231027	180200	27187900	57500	57500	57500	57500	0
32	20231027	180100	27187900	57500	57500	57500	57500	73
33	20231027	180000	27187900	57500	57500	57500	57500	0
34	20231027	175900	27187900	57500	57500	57500	57500	0
35	20231027	175800	27187900	57500	57500	57500	57500	0
36	20231027	175700	27187900	57500	57500	57500	57500	0
37	20231027	175600	27187900	57500	57500	57500	57500	0
38	20231027	175500	27187900	57500	57500	57500	57500	0
39	20231027	175400	27187900	57500	57500	57500	57500	0
40	20231027	175300	27187900	57500	57500	57500	57500	0
41	20231027	175200	27187900	57500	57500	57500	57500	0
42	20231027	175100	27187900	57500	57500	57500	57500	0
43	20231027	175000	27187900	57500	57500	57500	57500	0
44	20231027	174900	27187900	57500	57500	57500	57500	0
45	20231027	174800	27187900	57500	57500	57500	57500	0
46	20231027	174700	27187900	57500	57500	57500	57500	0
47	20231027	174600	27187900	57500	57500	57500	57500	0
48	20231027	174500	27187900	57500	57500	57500	57500	0
49	20231027	174400	27187900	57500	57500	57500	57500	0
50	20231027	174300	27187900	57500	57500	57500	57500	0
51	20231027	174200	27187900	57500	57500	57500	57500	0
52	20231027	174100	27187900	57500	57500	57500	57500	0
53	20231027	174000	27187900	57500	57500	57500	57500	0
54	20231027	173900	27187900	57500	57500	57500	57500	0
55	20231027	173800	27187900	57500	57500	57500	57500	0
56	20231027	173700	27187900	57500	57500	57500	57500	0
57	20231027	173600	27187900	57500	57500	57500	57500	0
58	20231027	173500	27187900	57500	57500	57500	57500	0
59	20231027	173400	27187900	57500	57500	57500	57500	0
60	20231027	173300	27187900	57500	57500	57500	57500	0
61	20231027	173200	27187900	57500	57500	57500	57500	0
62	20231027	173100	27187900	57500	57500	57500	57500	73
63	20231027	173000	27187900	57500	57500	57500	57500	0
64	20231027	172900	27187900	57500	57500	57500	57500	0
65	20231027	172800	27187900	57500	57500	57500	57500	0
66	20231027	172700	27187900	57500	57500	57500	57500	0
67	20231027	172600	27187900	57500	57500	57500	57500	0
68	20231027	172500	27187900	57500	57500	57500	57500	0
69	20231027	172400	27187900	57500	57500	57500	57500	0
70	20231027	172300	27187900	57500	57500	57500	57500	0
71	20231027	172200	27187900	57500	57500	57500	57500	0
72	20231027	172100	27187900	57500	57500	57500	57500	0
73	20231027	172000	27187900	57500	57500	57500	57500	0
74	20231027	171900	27187900	57500	57500	57500	57500	0
75	20231027	171800	27187900	57500	57500	57500	57500	0
76	20231027	171700	27187900	57500	57500	57500	57500	0
77	20231027	171600	27187900	57500	57500	57500	57500	0
78	20231027	171500	27187900	57500	57500	57500	57500	0
79	20231027	171400	27187900	57500	57500	57500	57500	0
80	20231027	171300	27187900	57500	57500	57500	57500	0
81	20231027	171200	27187900	57500	57500	57500	57500	0
82	20231027	171100	27187900	57500	57500	57500	57500	0
83	20231027	171000	27187900	57500	57500	57500	57500	0
84	20231027	170900	27187900	57500	57500	57500	57500	0
85	20231027	170800	27187900	57500	57500	57500	57500	0
86	20231027	170700	27187900	57500	57500	57500	57500	0
87	20231027	170600	27187900	57500	57500	57500	57500	0
88	20231027	170500	27187900	57500	57500	57500	57500	0
89	20231027	170400	27187900	57500	57500	57500	57500	0
90	20231027	170300	27187900	57500	57500	57500	57500	0
91	20231027	170200	27187900	57500	57500	57500	57500	0
92	20231027	170100	27187900	57500	57500	57500	57500	73
93	20231027	170000	27187900	57500	57500	57500	57500	0
94	20231027	165900	27187900	57500	57500	57500	57500	0
95	20231027	165800	27187900	57500	57500	57500	57500	0
96	20231027	165700	27187900	57500	57500	57500	57500	0
97	20231027	165600	27187900	57500	57500	57500	57500	0
98	20231027	165500	27187900	57500	57500	57500	57500	0
99	20231027	165400	27187900	57500	57500	57500	57500	0
100	20231027	165300	27187900	57500	57500	57500	57500	0
101	20231027	165200	27187900	57500	57500	57500	57500	0
102	20231027	165100	27187900	57500	57500	57500	57500	0
103	20231027	165000	27187900	57500	57500	57500	57500	0
104	20231027	164900	27187900	57500	57500	57500	57500	0
105	20231027	164800	27187900	57500	57500	57500	57500	0
106	20231027	164700	27187900	57500	57500	57500	57500	0
107	20231027	164600	27187900	57500	57500	57500	57500	0
108	20231027	164500	27187900	57500	57500	57500	57500	0
109	20231027	164400	27187900	57500	57500	57500	57500	0
110	20231027	164300	27187900	57500	57500	57500	57500	0
111	20231027	164200	27187900	57500	57500	57500	57500	0
112	20231027	164100	27187900	57500	57500	57500	57500	0
113	20231027	164000	27187900	57500	57500	57500	57500	0
114	20231027	163900	27187900	57500	57500	57500	57500	0
115	20231027	163800	27187900	57500	57500	57500	57500	0
116	20231027	163700	27187900	57500	57500	57500	57500	0
117	20231027	163600	27187900	57500	57500	57500	57500	0
118	20231027	163500	27187900	57500	57500	57500	57500	0
119	20231027	163400	27187900	57500	57500	57500	57500	0
120	20231027	163300	27187900	57500	57500	57500	57500	0
121	20231027	163200	27187900	57500	57500	57500	57500	0
122	20231027	163100	27187900	57500	57500	57500	57500	73
123	20231027	163000	27187900	57500	57500	57500	57500	0
124	20231027	162900	27187900	57500	57500	57500	57500	0
125	20231027	162800	27187900	57500	57500	57500	57500	0
126	20231027	162700	27187900	57500	57500	57500	57500	0
127	20231027	162600	27187900	57500	57500	57500	57500	0
128	20231027	162500	27187900	57500	57500	57500	57500	0
129	20231027	162400	27187900	57500	57500	57500	57500	0
130	20231027	162300	27187900	57500	57500	57500	57500	0
131	20231027	162200	27187900	57500	57500	57500	57500	0
132	20231027	162100	27187900	57500	57500	57500	57500	0
133	20231027	162000	27187900	57500	57500	57500	57500	0
134	20231027	161900	27187900	57500	57500	57500	57500	0
135	20231027	161800	27187900	57500	57500	57500	57500	0
136	20231027	161700	27187900	57500	57500	57500	57500	0
137	20231027	161600	27187900	57500	57500	57500	57500	0
138	20231027	161500	27187900	57500	57500	57500	57500	0
139	20231027	161400	27187900	57500	57500	57500	57500	0
140	20231027	161300	27187900	57500	57500	57500	57500	0
141	20231027	161200	27187900	57500	57500	57500	57500	0
142	20231027	161100	27187900	57500	57500	57500	57500	0
143	20231027	161000	27187900	57500	57500	57500	57500	0
144	20231027	160900	27187900	57500	57500	57500	57500	0
145	20231027	160800	27187900	57500	57500	57500	57500	0
146	20231027	160700	27187900	57500	57500	57500	57500	0
147	20231027	160600	27187900	57500	57500	57500	57500	0
148	20231027	160500	27187900	57500	57500	57500	57500	0
149	20231027	160400	27187900	57500	57500	57500	57500	0
150	20231027	160300	27187900	57500	57500	57500	57500	0
151	20231027	160200	27187900	57500	57500	57500	57500	0
152	20231027	160100	27187900	57500	57500	57500	57500	73
153	20231027	160000	27187900	57500	57500	57500	57500	0
154	20231027	155900	27187900	57500	57500	57500	57500	0
155	20231027	155800	27187900	57500	57500	57500	57500	0
156	20231027	155700	27187900	57500	57500	57500	57500	0
157	20231027	155600	27187900	57500	57500	57500	57500	0
158	20231027	155500	27187900	57500	57500	57500	57500	0
159	20231027	155400	27187900	57500	57500	57500	57500	0
160	20231027	155300	27187900	57500	57500	57500	57500	0
161	20231027	155200	27187900	57500	57500	57500	57500	0
162	20231027	155100	27187900	57500	57500	57500	57500	0
163	20231027	155000	27187900	57500	57500	57500	57500	0
164	20231027	154900	27187900	57500	57500	57500	57500	0
165	20231027	154800	27187900	57500	57500	57500	57500	0
166	20231027	154700	27187900	57500	57500	57500	57500	0
167	20231027	154600	27187900	57500	57500	57500	57500	0
168	20231027	154500	27187900	57500	57500	57500	57500	0
169	20231027	154400	27187900	57500	57500	57500	57500	0
170	20231027	154300	27187900	57500	57500	57500	57500	0
171	20231027	154200	27187900	57500	57500	57500	57500	0
172	20231027	154100	27187900	57500	57500	57500	57500	0
173	20231027	154000	27187900	57500	57500	57500	57500	0
174	20231027	153900	27187900	57500	57500	57500	57500	0
175	20231027	153800	27187900	57500	57500	57500	57500	0
176	20231027	153700	27187900	57500	57500	57500	57500	0
177	20231027	153600	27187900	57500	57500	57500	57500	0
178	20231027	153500	27187900	57500	57500	57500	57500	0
179	20231027	153400	27187900	57500	57500	57500	57500	0
180	20231027	153300	27187900	57500	57500	57500	57500	0
181	20231027	153200	27187900	57500	57500	57500	57500	0
182	20231027	153100	27187900	57500	57500	57500	57500	73
183	20231027	153000	27187900	57500	57500	57500	57500	73
184	20231027	152900	22990400	58200	58200	58200	58200	0
185	20231027	152800	22990400	58200	58200	58200	58200	0
186	20231027	152700	22990400	58200	58200	58200	58200	0
187	20231027	152600	22990400	58200	58200	58200	58200	0
188	20231027	152500	22990400	58200	58200	58200	58200	0
189	20231027	152400	22990400	58200	58200	58200	58200	0
190	20231027	152300	22990400	58200	58200	58200	58200	0
191	20231027	152200	22990400	58200	58200	58200	58200	0
192	20231027	152100	22990400	58200	58200	58200	58200	0
193	20231027	152000	22990400	58200	58200	58200	58200	0
194	20231027	151900	22990400	58200	58200	58200	58200	0
195	20231027	151800	22990400	58200	58200	58200	58200	0
196	20231027	151700	22990400	58200	58200	58200	58200	0
197	20231027	151600	22990400	58200	58200	58200	58200	0
198	20231027	151500	22990400	58200	58200	58200	58200	0
199	20231027	151400	22990400	58200	58200	58200	58200	0
200	20231027	151300	22990400	58200	58200	58200	58200	0
201	20231027	151200	22990400	58200	58200	58200	58200	0
202	20231027	151100	22990400	58200	58200	58200	58200	0
203	20231027	151000	22990400	58200	58200	58200	58200	0
204	20231027	150900	22990400	58200	58200	58200	58200	0
205	20231027	150800	22990400	58200	58200	58200	58200	0
206	20231027	150700	22990400	58200	58200	58200	58200	0
207	20231027	150600	22990400	58200	58200	58200	58200	0
208	20231027	150500	22990400	58200	58200	58200	58200	0
209	20231027	150400	22990400	58200	58200	58200	58200	0
210	20231027	150300	22990400	58200	58200	58200	58200	7
211	20231027	150200	22583000	58300	58300	58300	58300	0
212	20231027	150100	22583000	58300	58300	58300	58300	0
213	20231027	150000	22583000	58300	58300	58300	58300	0
214	20231027	145900	22583000	58300	58200	58300	58200	37
215	20231027	145800	20427700	58100	58100	58100	58100	0
216	20231027	145700	20427700	58100	58100	58100	58100	0
217	20231027	145600	20427700	58100	58100	58100	58100	0
218	20231027	145500	20427700	58100	58100	58100	58100	0
219	20231027	145400	20427700	58100	58100	58100	58100	0
220	20231027	145300	20427700	58100	58100	58100	58100	0
221	20231027	145200	20427700	58100	58100	58100	58100	0
222	20231027	145100	20427700	58100	58100	58100	58100	0
223	20231027	145000	20427700	58100	58100	58100	58100	18
224	20231027	144900	19381900	58000	58000	58000	58000	0
225	20231027	144800	19381900	58000	58000	58000	58000	0
226	20231027	144700	19381900	58000	58000	58000	58000	0
227	20231027	144600	19381900	58000	58000	58000	58000	0
228	20231027	144500	19381900	58000	58000	58000	58000	0
229	20231027	144400	19381900	58000	58000	58000	58000	0
230	20231027	144300	19381900	58000	58000	58000	58000	0
231	20231027	144200	19381900	58000	58000	58000	58000	0
232	20231027	144100	19381900	58000	58000	58000	58000	0
233	20231027	144000	19381900	58000	58000	58000	58000	0
234	20231027	143900	19381900	58000	58000	58000	58000	0
235	20231027	143800	19381900	58000	58000	58000	58000	0
236	20231027	143700	19381900	58000	58000	58000	58000	0
237	20231027	143600	19381900	58000	58000	58000	58000	2
238	20231027	143500	19265900	57800	57800	57800	57800	0
239	20231027	143400	19265900	57800	57800	57800	57800	0
240	20231027	143300	19265900	57800	57800	57800	57800	0
241	20231027	143200	19265900	57800	57800	57800	57800	0
242	20231027	143100	19265900	57800	57800	57800	57800	0
243	20231027	143000	19265900	57800	57800	57800	57800	0
244	20231027	142900	19265900	57800	57800	57800	57800	0
245	20231027	142800	19265900	57800	57800	57800	57800	0
246	20231027	142700	19265900	57800	57800	57800	57800	0
247	20231027	142600	19265900	57800	57800	57800	57800	0
248	20231027	142500	19265900	57800	57800	57800	57800	0
249	20231027	142400	19265900	57800	57800	57800	57800	0
250	20231027	142300	19265900	57800	57800	57800	57800	0
251	20231027	142200	19265900	57800	57800	57800	57800	0
252	20231027	142100	19265900	57800	57800	57800	57800	0
253	20231027	142000	19265900	57800	57800	57800	57800	0
254	20231027	141900	19265900	57800	57800	57800	57800	0
255	20231027	141800	19265900	57800	57800	57800	57800	0
256	20231027	141700	19265900	57800	57800	57800	57800	0
257	20231027	141600	19265900	57800	57800	57800	57800	0
258	20231027	141500	19265900	57800	57800	57800	57800	0
259	20231027	141400	19265900	57800	57800	57800	57800	0
260	20231027	141300	19265900	57800	57800	57800	57800	2
261	20231027	141200	19150300	58100	58100	58100	58100	9
262	20231027	141100	18627400	58100	58100	58100	58100	0
263	20231027	141000	18627400	58100	58100	58100	58100	0
264	20231027	140900	18627400	58100	58100	58100	58100	0
265	20231027	140800	18627400	58100	58100	58100	58100	0
266	20231027	140700	18627400	58100	58100	58100	58100	0
267	20231027	140600	18627400	58100	58100	58100	58100	0
268	20231027	140500	18627400	58100	58100	58100	58100	0
269	20231027	140400	18627400	58100	58100	58100	58100	0
270	20231027	140300	18627400	58100	58100	58100	58100	0
271	20231027	140200	18627400	58100	58100	58100	58100	0
272	20231027	140100	18627400	58100	58100	58100	58100	0
273	20231027	140000	18627400	58100	58100	58100	58100	4
274	20231027	135900	18395000	57800	57800	57800	57800	1
275	20231027	135800	18337200	57800	57800	57800	57800	0
276	20231027	135700	18337200	57800	57800	57800	57800	0
277	20231027	135600	18337200	57800	57800	57800	57800	0
278	20231027	135500	18337200	57800	57800	57800	57800	0
279	20231027	135400	18337200	57800	57800	57800	57800	0
280	20231027	135300	18337200	57800	57800	57800	57800	0
281	20231027	135200	18337200	57800	57800	57800	57800	0
282	20231027	135100	18337200	57800	57800	57800	57800	2
283	20231027	135000	18221600	57800	57800	57800	57800	0
284	20231027	134900	18221600	57800	57800	57800	57800	0
285	20231027	134800	18221600	57800	57800	57800	57800	0
286	20231027	134700	18221600	57800	57800	57800	57800	0
287	20231027	134600	18221600	57800	57800	57800	57800	0
288	20231027	134500	18221600	57800	57800	57800	57800	0
289	20231027	134400	18221600	57800	57800	57800	57800	0
290	20231027	134300	18221600	57800	57800	57800	57800	0
291	20231027	134200	18221600	57800	57800	57800	57800	0
292	20231027	134100	18221600	57800	57800	57800	57800	0
293	20231027	134000	18221600	57800	57800	57800	57800	0
294	20231027	133900	18221600	57800	57800	57800	57800	0
295	20231027	133800	18221600	57800	57800	57800	57800	2
296	20231027	133700	18106000	57700	57700	57700	57700	0
297	20231027	133600	18106000	57700	57700	57700	57700	0
298	20231027	133500	18106000	57700	57700	57700	57700	0
299	20231027	133400	18106000	57700	57700	57700	57700	0
300	20231027	133300	18106000	57700	57700	57700	57700	0
301	20231027	133200	18106000	57700	57700	57700	57700	0
302	20231027	133100	18106000	57700	57800	57800	57700	101
303	20231027	133000	12272700	57800	57800	57800	57800	0
304	20231027	132900	12272700	57800	57800	57800	57800	2
305	20231027	132800	12157100	57800	57800	57800	57800	0
306	20231027	132700	12157100	57800	57800	57800	57800	0
307	20231027	132600	12157100	57800	57800	57800	57800	0
308	20231027	132500	12157100	57800	57800	57800	57800	0
309	20231027	132400	12157100	57800	57800	57800	57800	0
310	20231027	132300	12157100	57800	57800	57800	57800	0
311	20231027	132200	12157100	57800	57800	57800	57800	0
312	20231027	132100	12157100	57800	57800	57800	57800	0
313	20231027	132000	12157100	57800	57800	57800	57800	0
314	20231027	131900	12157100	57800	57800	57800	57800	0
315	20231027	131800	12157100	57800	57800	57800	57800	0
316	20231027	131700	12157100	57800	57800	57800	57800	0
317	20231027	131600	12157100	57800	57800	57800	57800	0
318	20231027	131500	12157100	57800	57800	57800	57800	0
319	20231027	131400	12157100	57800	57800	57800	57800	0
320	20231027	131300	12157100	57800	57800	57800	57800	0
321	20231027	131200	12157100	57800	57800	57800	57800	0
322	20231027	131100	12157100	57800	57800	57800	57800	0
323	20231027	131000	12157100	57800	57800	57800	57800	0
324	20231027	130900	12157100	57800	57800	57800	57800	0
325	20231027	130800	12157100	57800	57800	57800	57800	0
326	20231027	130700	12157100	57800	57800	57800	57800	0
327	20231027	130600	12157100	57800	57800	57800	57800	2
328	20231027	130500	12041500	57800	57800	57800	57800	1
329	20231027	130400	11983700	57800	57800	57800	57800	0
330	20231027	130300	11983700	57800	57800	57800	57800	0
331	20231027	130200	11983700	57800	57800	57800	57800	0
332	20231027	130100	11983700	57800	57800	57800	57800	0
333	20231027	130000	11983700	57800	57800	57800	57800	0
334	20231027	125900	11983700	57800	57800	57800	57800	0
335	20231027	125800	11983700	57800	57800	57800	57800	0
336	20231027	125700	11983700	57800	57800	57800	57800	0
337	20231027	125600	11983700	57800	57800	57800	57800	0
338	20231027	125500	11983700	57800	57800	57800	57800	0
339	20231027	125400	11983700	57800	57800	57800	57800	0
340	20231027	125300	11983700	57800	57800	57800	57800	0
341	20231027	125200	11983700	57800	57800	57800	57800	0
342	20231027	125100	11983700	57800	57800	57800	57800	0
343	20231027	125000	11983700	57800	57800	57800	57800	0
344	20231027	124900	11983700	57800	57800	57800	57800	0
345	20231027	124800	11983700	57800	57800	57800	57800	0
346	20231027	124700	11983700	57800	57800	57800	57800	0
347	20231027	124600	11983700	57800	57800	57800	57800	0
348	20231027	124500	11983700	57800	57800	57800	57800	0
349	20231027	124400	11983700	57800	57800	57800	57800	2
350	20231027	124300	11868100	57800	57800	57800	57800	0
351	20231027	124200	11868100	57800	57800	57800	57800	0
352	20231027	124100	11868100	57800	57800	57800	57800	0
353	20231027	124000	11868100	57800	57800	57800	57800	0
354	20231027	123900	11868100	57800	57800	57800	57800	0
355	20231027	123800	11868100	57800	57800	57800	57800	1
356	20231027	123700	11810300	57800	57800	57800	57800	0
357	20231027	123600	11810300	57800	57800	57800	57800	0
358	20231027	123500	11810300	57800	57800	57800	57800	0
359	20231027	123400	11810300	57800	57800	57800	57800	0
360	20231027	123300	11810300	57800	57800	57800	57800	0
361	20231027	123200	11810300	57800	57800	57800	57800	0
362	20231027	123100	11810300	57800	57800	57800	57800	0
363	20231027	123000	11810300	57800	57800	57800	57800	0
364	20231027	122900	11810300	57800	57800	57800	57800	0
365	20231027	122800	11810300	57800	57800	57800	57800	0
366	20231027	122700	11810300	57800	57800	57800	57800	0
367	20231027	122600	11810300	57800	57800	57800	57800	0
368	20231027	122500	11810300	57800	57800	57800	57800	0
369	20231027	122400	11810300	57800	57800	57800	57800	0
370	20231027	122300	11810300	57800	57800	57800	57800	0
371	20231027	122200	11810300	57800	57800	57800	57800	2
372	20231027	122100	11694700	57800	57800	57800	57800	0
373	20231027	122000	11694700	57800	57800	57800	57800	0
374	20231027	121900	11694700	57800	57800	57800	57800	0
375	20231027	121800	11694700	57800	57800	57800	57800	0
376	20231027	121700	11694700	57800	57800	57800	57800	0
377	20231027	121600	11694700	57800	57800	57800	57800	0
378	20231027	121500	11694700	57800	57800	57800	57800	0
379	20231027	121400	11694700	57800	57800	57800	57800	0
380	20231027	121300	11694700	57800	57800	57800	57800	0
381	20231027	121200	11694700	57800	57800	57800	57800	0
382	20231027	121100	11694700	57800	57800	57800	57800	18
383	20231027	121000	10654300	58200	58200	58200	58200	0
384	20231027	120900	10654300	58200	58200	58200	58200	0
385	20231027	120800	10654300	58200	58200	58200	58200	0
386	20231027	120700	10654300	58200	58200	58200	58200	0
387	20231027	120600	10654300	58200	58200	58200	58200	17
388	20231027	120500	9664900	58200	58200	58200	58200	0
389	20231027	120400	9664900	58200	58200	58200	58200	0
390	20231027	120300	9664900	58200	58200	58200	58200	0
391	20231027	120200	9664900	58200	58200	58200	58200	0
392	20231027	120100	9664900	58200	58200	58200	58200	0
393	20231027	120000	9664900	58200	58200	58200	58200	0
394	20231027	115900	9664900	58200	57800	58200	57800	25
395	20231027	115800	8218300	57800	57800	57800	57800	0
396	20231027	115700	8218300	57800	57800	57800	57800	0
397	20231027	115600	8218300	57800	57800	57800	57800	0
398	20231027	115500	8218300	57800	57800	57800	57800	0
399	20231027	115400	8218300	57800	57800	57800	57800	0
400	20231027	115300	8218300	57800	57800	57800	57800	0
401	20231027	115200	8218300	57800	57800	57800	57800	0
402	20231027	115100	8218300	57800	57800	57800	57800	0
403	20231027	115000	8218300	57800	57800	57800	57800	0
404	20231027	114900	8218300	57800	57800	57800	57800	0
405	20231027	114800	8218300	57800	57800	57800	57800	0
406	20231027	114700	8218300	57800	57800	57800	57800	0
407	20231027	114600	8218300	57800	57800	57800	57800	0
408	20231027	114500	8218300	57800	57800	57800	57800	0
409	20231027	114400	8218300	57800	57800	57800	57800	0
410	20231027	114300	8218300	57800	57800	57800	57800	1
411	20231027	114200	8160500	57800	57800	57800	57800	0
412	20231027	114100	8160500	57800	57800	57800	57800	0
413	20231027	114000	8160500	57800	57800	57800	57800	0
414	20231027	113900	8160500	57800	57800	57800	57800	5
415	20231027	113800	7871500	57800	57800	57800	57800	0
416	20231027	113700	7871500	57800	57800	57800	57800	0
417	20231027	113600	7871500	57800	57800	57800	57800	0
418	20231027	113500	7871500	57800	57800	57800	57800	0
419	20231027	113400	7871500	57800	57800	57800	57800	0
420	20231027	113300	7871500	57800	57800	57800	57800	0
421	20231027	113200	7871500	57800	57800	57800	57800	0
422	20231027	113100	7871500	57800	57800	57800	57800	0
423	20231027	113000	7871500	57800	57800	57800	57800	0
424	20231027	112900	7871500	57800	57800	57800	57800	0
425	20231027	112800	7871500	57800	57800	57800	57800	0
426	20231027	112700	7871500	57800	57800	57800	57800	0
427	20231027	112600	7871500	57800	57800	57800	57800	0
428	20231027	112500	7871500	57800	57800	57800	57800	0
429	20231027	112400	7871500	57800	57800	57800	57800	0
430	20231027	112300	7871500	57800	57800	57800	57800	0
431	20231027	112200	7871500	57800	57800	57800	57800	10
432	20231027	112100	7293500	57800	57800	57800	57800	0
433	20231027	112000	7293500	57800	57800	57800	57800	0
434	20231027	111900	7293500	57800	57800	57800	57800	0
435	20231027	111800	7293500	57800	57800	57800	57800	0
436	20231027	111700	7293500	57800	57800	57800	57800	0
437	20231027	111600	7293500	57800	57800	57800	57800	0
438	20231027	111500	7293500	57800	57800	57800	57800	0
439	20231027	111400	7293500	57800	57800	57800	57800	0
440	20231027	111300	7293500	57800	57800	57800	57800	0
441	20231027	111200	7293500	57800	57800	57800	57800	0
442	20231027	111100	7293500	57800	57800	57800	57800	0
443	20231027	111000	7293500	57800	57800	57800	57800	0
444	20231027	110900	7293500	57800	57800	57800	57800	0
445	20231027	110800	7293500	57800	57800	57800	57800	0
446	20231027	110700	7293500	57800	57800	57800	57800	0
447	20231027	110600	7293500	57800	57800	57800	57800	0
448	20231027	110500	7293500	57800	57800	57800	57800	4
449	20231027	110400	7062300	57700	57700	57700	57700	0
450	20231027	110300	7062300	57700	57700	57700	57700	0
451	20231027	110200	7062300	57700	57700	57700	57700	0
452	20231027	110100	7062300	57700	57700	57700	57700	0
453	20231027	110000	7062300	57700	57700	57700	57700	0
454	20231027	105900	7062300	57700	57700	57700	57700	0
455	20231027	105800	7062300	57700	57700	57700	57700	0
456	20231027	105700	7062300	57700	57700	57700	57700	0
457	20231027	105600	7062300	57700	57700	57700	57700	0
458	20231027	105500	7062300	57700	57700	57700	57700	0
459	20231027	105400	7062300	57700	57700	57700	57700	0
460	20231027	105300	7062300	57700	57700	57700	57700	0
461	20231027	105200	7062300	57700	57700	57700	57700	0
462	20231027	105100	7062300	57700	57700	57700	57700	0
463	20231027	105000	7062300	57700	57700	57700	57700	0
464	20231027	104900	7062300	57700	57700	57700	57700	0
465	20231027	104800	7062300	57700	57700	57700	57700	0
466	20231027	104700	7062300	57700	57700	57700	57700	0
467	20231027	104600	7062300	57700	57700	57700	57700	0
468	20231027	104500	7062300	57700	57700	57700	57700	0
469	20231027	104400	7062300	57700	57700	57700	57700	0
470	20231027	104300	7062300	57700	57700	57700	57700	0
471	20231027	104200	7062300	57700	57700	57700	57700	0
472	20231027	104100	7062300	57700	57700	57700	57700	0
473	20231027	104000	7062300	57700	57700	57700	57700	0
474	20231027	103900	7062300	57700	57700	57700	57700	0
475	20231027	103800	7062300	57700	57700	57700	57700	2
476	20231027	103700	6946900	57800	57800	57800	57800	0
477	20231027	103600	6946900	57800	57800	57800	57800	0
478	20231027	103500	6946900	57800	57800	57800	57800	0
479	20231027	103400	6946900	57800	57800	57800	57800	0
480	20231027	103300	6946900	57800	57800	57800	57800	6
481	20231027	103200	6600100	57800	57800	57800	57800	0
482	20231027	103100	6600100	57800	57800	57800	57800	0
483	20231027	103000	6600100	57800	57800	57800	57800	6
484	20231027	102900	6253300	57800	57800	57800	57800	2
485	20231027	102800	6137700	57700	57700	57700	57700	0
486	20231027	102700	6137700	57700	57700	57700	57700	0
487	20231027	102600	6137700	57700	57700	57700	57700	0
488	20231027	102500	6137700	57700	57700	57700	57700	4
489	20231027	102400	5906900	57800	57800	57800	57800	0
490	20231027	102300	5906900	57800	57800	57800	57800	0
491	20231027	102200	5906900	57800	57800	57800	57800	0
492	20231027	102100	5906900	57800	57800	57800	57800	0
493	20231027	102000	5906900	57800	57800	57800	57800	4
494	20231027	101900	5675700	57700	57700	57700	57700	0
495	20231027	101800	5675700	57700	57700	57700	57700	0
496	20231027	101700	5675700	57700	57700	57700	57700	0
497	20231027	101600	5675700	57700	57700	57700	57700	0
498	20231027	101500	5675700	57700	57700	57700	57700	0
499	20231027	101400	5675700	57700	57700	57700	57700	0
500	20231027	101300	5675700	57700	57700	57700	57700	0
501	20231027	101200	5675700	57700	57700	57700	57700	0
502	20231027	101100	5675700	57700	57700	57700	57700	0
503	20231027	101000	5675700	57700	57700	57700	57700	0
504	20231027	100900	5675700	57700	57700	57700	57700	0
505	20231027	100800	5675700	57700	57700	57700	57700	0
506	20231027	100700	5675700	57700	57700	57700	57700	0
507	20231027	100600	5675700	57700	57700	57700	57700	0
508	20231027	100500	5675700	57700	57700	57700	57700	0
509	20231027	100400	5675700	57700	57700	57700	57700	0
510	20231027	100300	5675700	57700	57700	57700	57700	0
511	20231027	100200	5675700	57700	57700	57700	57700	0
512	20231027	100100	5675700	57700	57700	57700	57700	0
513	20231027	100000	5675700	57700	57700	57700	57700	0
514	20231027	095900	5675700	57700	57700	57700	57700	0
515	20231027	095800	5675700	57700	57700	57700	57700	1
516	20231027	095700	5618000	58200	58200	58200	58200	0
517	20231027	095600	5618000	58200	58200	58200	58200	0
518	20231027	095500	5618000	58200	58200	58200	58200	0
519	20231027	095400	5618000	58200	57800	58200	57800	10
520	20231027	095300	5038800	57600	57600	57600	57600	0
521	20231027	095200	5038800	57600	57600	57600	57600	0
522	20231027	095100	5038800	57600	57600	57600	57600	0
523	20231027	095000	5038800	57600	57600	57600	57600	0
524	20231027	094900	5038800	57600	57600	57600	57600	0
525	20231027	094800	5038800	57600	57600	57600	57600	0
526	20231027	094700	5038800	57600	57600	57600	57600	0
527	20231027	094600	5038800	57600	57600	57600	57600	0
528	20231027	094500	5038800	57600	57600	57600	57600	0
529	20231027	094400	5038800	57600	57600	57600	57600	0
530	20231027	094300	5038800	57600	57600	57600	57600	0
531	20231027	094200	5038800	57600	57600	57600	57600	0
532	20231027	094100	5038800	57600	57600	57600	57600	0
533	20231027	094000	5038800	57600	57600	57600	57600	0
534	20231027	093900	5038800	57600	57600	57600	57600	0
535	20231027	093800	5038800	57600	57600	57600	57600	0
536	20231027	093700	5038800	57600	57600	57600	57600	0
537	20231027	093600	5038800	57600	57600	57600	57600	0
538	20231027	093500	5038800	57600	57600	57600	57600	0
539	20231027	093400	5038800	57600	57600	57600	57600	0
540	20231027	093300	5038800	57600	57600	57600	57600	0
541	20231027	093200	5038800	57600	57600	57600	57600	0
542	20231027	093100	5038800	57600	57600	57600	57600	0
543	20231027	093000	5038800	57600	57600	57600	57600	2
544	20231027	092900	4923600	57700	57700	57700	57700	0
545	20231027	092800	4923600	57700	57700	57700	57700	1
546	20231027	092700	4865900	57600	57600	57600	57600	0
547	20231027	092600	4865900	57600	57600	57600	57600	0
548	20231027	092500	4865900	57600	57600	57600	57600	0
549	20231027	092400	4865900	57600	57600	57600	57600	0
550	20231027	092300	4865900	57600	57600	57600	57600	0
551	20231027	092200	4865900	57600	57600	57600	57600	0
552	20231027	092100	4865900	57600	57600	57600	57600	0
553	20231027	092000	4865900	57600	57600	57600	57600	0
554	20231027	091900	4865900	57600	57800	57800	57600	10
555	20231027	091800	4288800	58200	58200	58200	58200	0
556	20231027	091700	4288800	58200	58200	58200	58200	0
557	20231027	091600	4288800	58200	58200	58200	58200	0
558	20231027	091500	4288800	58200	58200	58200	58200	0
559	20231027	091400	4288800	58200	58200	58200	58200	0
560	20231027	091300	4288800	58200	58200	58200	58200	0
561	20231027	091200	4288800	58200	58200	58200	58200	27
562	20231027	091100	2717400	58200	58200	58200	58200	0
563	20231027	091000	2717400	58200	58200	58200	58200	0
564	20231027	090900	2717400	58200	58200	58200	58200	0
565	20231027	090800	2717400	58200	58200	58200	58200	0
566	20231027	090700	2717400	58200	58200	58200	58200	0
567	20231027	090600	2717400	58200	58200	58200	58200	2
568	20231027	090500	2601000	57800	57800	57800	57800	0
569	20231027	090400	2601000	57800	57800	57800	57800	0
570	20231027	090300	2601000	57800	57800	57800	57800	0
571	20231027	090200	2601000	57800	57800	57800	57800	0
572	20231027	090100	2601000	57800	57800	57800	57800	0
573	20231027	090000	2601000	57800	57800	57800	57800	16