KissMeData/403360/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	204800	5409060	9930	9930	9930	9930	420
3	20231024	204700	5409060	9930	9930	9930	9930	0
4	20231024	204600	5409060	9930	9930	9930	9930	0
5	20231024	204500	5409060	9930	9930	9930	9930	0
6	20231024	204400	5409060	9930	9930	9930	9930	0
7	20231024	204300	5409060	9930	9930	9930	9930	0
8	20231024	204200	5409060	9930	9930	9930	9930	0
9	20231024	204100	5409060	9930	9930	9930	9930	0
10	20231024	204000	5409060	9930	9930	9930	9930	0
11	20231024	203900	5409060	9930	9930	9930	9930	0
12	20231024	203800	5409060	9930	9930	9930	9930	0
13	20231024	203700	5409060	9930	9930	9930	9930	0
14	20231024	203600	5409060	9930	9930	9930	9930	0
15	20231024	203500	5409060	9930	9930	9930	9930	0
16	20231024	203400	5409060	9930	9930	9930	9930	0
17	20231024	203300	5409060	9930	9930	9930	9930	0
18	20231024	203200	5409060	9930	9930	9930	9930	0
19	20231024	203100	5409060	9930	9930	9930	9930	0
20	20231024	203000	5409060	9930	9930	9930	9930	0
21	20231024	202900	5409060	9930	9930	9930	9930	0
22	20231024	202800	5409060	9930	9930	9930	9930	0
23	20231024	202700	5409060	9930	9930	9930	9930	0
24	20231024	202600	5409060	9930	9930	9930	9930	0
25	20231024	202500	5409060	9930	9930	9930	9930	0
26	20231024	202400	5409060	9930	9930	9930	9930	0
27	20231024	202300	5409060	9930	9930	9930	9930	0
28	20231024	202200	5409060	9930	9930	9930	9930	0
29	20231024	202100	5409060	9930	9930	9930	9930	0
30	20231024	202000	5409060	9930	9930	9930	9930	0
31	20231024	201900	5409060	9930	9930	9930	9930	0
32	20231024	201800	5409060	9930	9930	9930	9930	420
33	20231024	201700	5409060	9930	9930	9930	9930	0
34	20231024	201600	5409060	9930	9930	9930	9930	0
35	20231024	201500	5409060	9930	9930	9930	9930	0
36	20231024	201400	5409060	9930	9930	9930	9930	0
37	20231024	201300	5409060	9930	9930	9930	9930	0
38	20231024	201200	5409060	9930	9930	9930	9930	0
39	20231024	201100	5409060	9930	9930	9930	9930	0
40	20231024	201000	5409060	9930	9930	9930	9930	0
41	20231024	200900	5409060	9930	9930	9930	9930	0
42	20231024	200800	5409060	9930	9930	9930	9930	0
43	20231024	200700	5409060	9930	9930	9930	9930	0
44	20231024	200600	5409060	9930	9930	9930	9930	0
45	20231024	200500	5409060	9930	9930	9930	9930	0
46	20231024	200400	5409060	9930	9930	9930	9930	0
47	20231024	200300	5409060	9930	9930	9930	9930	0
48	20231024	200200	5409060	9930	9930	9930	9930	0
49	20231024	200100	5409060	9930	9930	9930	9930	0
50	20231024	200000	5409060	9930	9930	9930	9930	0
51	20231024	195900	5409060	9930	9930	9930	9930	0
52	20231024	195800	5409060	9930	9930	9930	9930	0
53	20231024	195700	5409060	9930	9930	9930	9930	0
54	20231024	195600	5409060	9930	9930	9930	9930	0
55	20231024	195500	5409060	9930	9930	9930	9930	0
56	20231024	195400	5409060	9930	9930	9930	9930	0
57	20231024	195300	5409060	9930	9930	9930	9930	0
58	20231024	195200	5409060	9930	9930	9930	9930	0
59	20231024	195100	5409060	9930	9930	9930	9930	0
60	20231024	195000	5409060	9930	9930	9930	9930	0
61	20231024	194900	5409060	9930	9930	9930	9930	0
62	20231024	194800	5409060	9930	9930	9930	9930	420
63	20231024	194700	5409060	9930	9930	9930	9930	0
64	20231024	194600	5409060	9930	9930	9930	9930	0
65	20231024	194500	5409060	9930	9930	9930	9930	0
66	20231024	194400	5409060	9930	9930	9930	9930	0
67	20231024	194300	5409060	9930	9930	9930	9930	0
68	20231024	194200	5409060	9930	9930	9930	9930	0
69	20231024	194100	5409060	9930	9930	9930	9930	0
70	20231024	194000	5409060	9930	9930	9930	9930	0
71	20231024	193900	5409060	9930	9930	9930	9930	0
72	20231024	193800	5409060	9930	9930	9930	9930	0
73	20231024	193700	5409060	9930	9930	9930	9930	0
74	20231024	193600	5409060	9930	9930	9930	9930	0
75	20231024	193500	5409060	9930	9930	9930	9930	0
76	20231024	193400	5409060	9930	9930	9930	9930	0
77	20231024	193300	5409060	9930	9930	9930	9930	0
78	20231024	193200	5409060	9930	9930	9930	9930	0
79	20231024	193100	5409060	9930	9930	9930	9930	0
80	20231024	193000	5409060	9930	9930	9930	9930	0
81	20231024	192900	5409060	9930	9930	9930	9930	0
82	20231024	192800	5409060	9930	9930	9930	9930	0
83	20231024	192700	5409060	9930	9930	9930	9930	0
84	20231024	192600	5409060	9930	9930	9930	9930	0
85	20231024	192500	5409060	9930	9930	9930	9930	0
86	20231024	192400	5409060	9930	9930	9930	9930	0
87	20231024	192300	5409060	9930	9930	9930	9930	0
88	20231024	192200	5409060	9930	9930	9930	9930	0
89	20231024	192100	5409060	9930	9930	9930	9930	0
90	20231024	192000	5409060	9930	9930	9930	9930	0
91	20231024	191900	5409060	9930	9930	9930	9930	0
92	20231024	191800	5409060	9930	9930	9930	9930	420
93	20231024	191700	5409060	9930	9930	9930	9930	0
94	20231024	191600	5409060	9930	9930	9930	9930	0
95	20231024	191500	5409060	9930	9930	9930	9930	0
96	20231024	191400	5409060	9930	9930	9930	9930	0
97	20231024	191300	5409060	9930	9930	9930	9930	0
98	20231024	191200	5409060	9930	9930	9930	9930	0
99	20231024	191100	5409060	9930	9930	9930	9930	0
100	20231024	191000	5409060	9930	9930	9930	9930	0
101	20231024	190900	5409060	9930	9930	9930	9930	0
102	20231024	190800	5409060	9930	9930	9930	9930	0
103	20231024	190700	5409060	9930	9930	9930	9930	0
104	20231024	190600	5409060	9930	9930	9930	9930	0
105	20231024	190500	5409060	9930	9930	9930	9930	0
106	20231024	190400	5409060	9930	9930	9930	9930	0
107	20231024	190300	5409060	9930	9930	9930	9930	0
108	20231024	190200	5409060	9930	9930	9930	9930	0
109	20231024	190100	5409060	9930	9930	9930	9930	0
110	20231024	190000	5409060	9930	9930	9930	9930	0
111	20231024	185900	5409060	9930	9930	9930	9930	0
112	20231024	185800	5409060	9930	9930	9930	9930	0
113	20231024	185700	5409060	9930	9930	9930	9930	0
114	20231024	185600	5409060	9930	9930	9930	9930	0
115	20231024	185500	5409060	9930	9930	9930	9930	0
116	20231024	185400	5409060	9930	9930	9930	9930	0
117	20231024	185300	5409060	9930	9930	9930	9930	0
118	20231024	185200	5409060	9930	9930	9930	9930	0
119	20231024	185100	5409060	9930	9930	9930	9930	0
120	20231024	185000	5409060	9930	9930	9930	9930	0
121	20231024	184900	5409060	9930	9930	9930	9930	0
122	20231024	184800	5409060	9930	9930	9930	9930	420
123	20231024	184700	5409060	9930	9930	9930	9930	0
124	20231024	184600	5409060	9930	9930	9930	9930	0
125	20231024	184500	5409060	9930	9930	9930	9930	0
126	20231024	184400	5409060	9930	9930	9930	9930	0
127	20231024	184300	5409060	9930	9930	9930	9930	0
128	20231024	184200	5409060	9930	9930	9930	9930	0
129	20231024	184100	5409060	9930	9930	9930	9930	0
130	20231024	184000	5409060	9930	9930	9930	9930	0
131	20231024	183900	5409060	9930	9930	9930	9930	0
132	20231024	183800	5409060	9930	9930	9930	9930	0
133	20231024	183700	5409060	9930	9930	9930	9930	0
134	20231024	183600	5409060	9930	9930	9930	9930	0
135	20231024	183500	5409060	9930	9930	9930	9930	0
136	20231024	183400	5409060	9930	9930	9930	9930	0
137	20231024	183300	5409060	9930	9930	9930	9930	0
138	20231024	183200	5409060	9930	9930	9930	9930	0
139	20231024	183100	5409060	9930	9930	9930	9930	0
140	20231024	183000	5409060	9930	9930	9930	9930	0
141	20231024	182900	5409060	9930	9930	9930	9930	0
142	20231024	182800	5409060	9930	9930	9930	9930	0
143	20231024	182700	5409060	9930	9930	9930	9930	0
144	20231024	182600	5409060	9930	9930	9930	9930	0
145	20231024	182500	5409060	9930	9930	9930	9930	0
146	20231024	182400	5409060	9930	9930	9930	9930	0
147	20231024	182300	5409060	9930	9930	9930	9930	0
148	20231024	182200	5409060	9930	9930	9930	9930	0
149	20231024	182100	5409060	9930	9930	9930	9930	0
150	20231024	182000	5409060	9930	9930	9930	9930	0
151	20231024	181900	5409060	9930	9930	9930	9930	0
152	20231024	181800	5409060	9930	9930	9930	9930	420
153	20231024	181700	5409060	9930	9930	9930	9930	0
154	20231024	181600	5409060	9930	9930	9930	9930	0
155	20231024	181500	5409060	9930	9930	9930	9930	0
156	20231024	181400	5409060	9930	9930	9930	9930	0
157	20231024	181300	5409060	9930	9930	9930	9930	0
158	20231024	181200	5409060	9930	9930	9930	9930	0
159	20231024	181100	5409060	9930	9930	9930	9930	0
160	20231024	181000	5409060	9930	9930	9930	9930	0
161	20231024	180900	5409060	9930	9930	9930	9930	0
162	20231024	180800	5409060	9930	9930	9930	9930	0
163	20231024	180700	5409060	9930	9930	9930	9930	0
164	20231024	180600	5409060	9930	9930	9930	9930	0
165	20231024	180500	5409060	9930	9930	9930	9930	0
166	20231024	180400	5409060	9930	9930	9930	9930	0
167	20231024	180300	5409060	9930	9930	9930	9930	0
168	20231024	180200	5409060	9930	9930	9930	9930	0
169	20231024	180100	5409060	9930	9930	9930	9930	0
170	20231024	180000	5409060	9930	9930	9930	9930	0
171	20231024	175900	5409060	9930	9930	9930	9930	0
172	20231024	175800	5409060	9930	9930	9930	9930	0
173	20231024	175700	5409060	9930	9930	9930	9930	0
174	20231024	175600	5409060	9930	9930	9930	9930	0
175	20231024	175500	5409060	9930	9930	9930	9930	0
176	20231024	175400	5409060	9930	9930	9930	9930	0
177	20231024	175300	5409060	9930	9930	9930	9930	0
178	20231024	175200	5409060	9930	9930	9930	9930	0
179	20231024	175100	5409060	9930	9930	9930	9930	0
180	20231024	175000	5409060	9930	9930	9930	9930	0
181	20231024	174900	5409060	9930	9930	9930	9930	0
182	20231024	174800	5409060	9930	9930	9930	9930	420
183	20231024	174700	5409060	9930	9930	9930	9930	0
184	20231024	174600	5409060	9930	9930	9930	9930	0
185	20231024	174500	5409060	9930	9930	9930	9930	0
186	20231024	174400	5409060	9930	9930	9930	9930	0
187	20231024	174300	5409060	9930	9930	9930	9930	0
188	20231024	174200	5409060	9930	9930	9930	9930	0
189	20231024	174100	5409060	9930	9930	9930	9930	0
190	20231024	174000	5409060	9930	9930	9930	9930	0
191	20231024	173900	5409060	9930	9930	9930	9930	0
192	20231024	173800	5409060	9930	9930	9930	9930	0
193	20231024	173700	5409060	9930	9930	9930	9930	0
194	20231024	173600	5409060	9930	9930	9930	9930	0
195	20231024	173500	5409060	9930	9930	9930	9930	0
196	20231024	173400	5409060	9930	9930	9930	9930	0
197	20231024	173300	5409060	9930	9930	9930	9930	0
198	20231024	173200	5409060	9930	9930	9930	9930	0
199	20231024	173100	5409060	9930	9930	9930	9930	0
200	20231024	173000	5409060	9930	9930	9930	9930	0
201	20231024	172900	5409060	9930	9930	9930	9930	0
202	20231024	172800	5409060	9930	9930	9930	9930	0
203	20231024	172700	5409060	9930	9930	9930	9930	0
204	20231024	172600	5409060	9930	9930	9930	9930	0
205	20231024	172500	5409060	9930	9930	9930	9930	0
206	20231024	172400	5409060	9930	9930	9930	9930	0
207	20231024	172300	5409060	9930	9930	9930	9930	0
208	20231024	172200	5409060	9930	9930	9930	9930	0
209	20231024	172100	5409060	9930	9930	9930	9930	0
210	20231024	172000	5409060	9930	9930	9930	9930	0
211	20231024	171900	5409060	9930	9930	9930	9930	0
212	20231024	171800	5409060	9930	9930	9930	9930	420
213	20231024	171700	5409060	9930	9930	9930	9930	0
214	20231024	171600	5409060	9930	9930	9930	9930	0
215	20231024	171500	5409060	9930	9930	9930	9930	0
216	20231024	171400	5409060	9930	9930	9930	9930	0
217	20231024	171300	5409060	9930	9930	9930	9930	0
218	20231024	171200	5409060	9930	9930	9930	9930	0
219	20231024	171100	5409060	9930	9930	9930	9930	0
220	20231024	171000	5409060	9930	9930	9930	9930	0
221	20231024	170900	5409060	9930	9930	9930	9930	0
222	20231024	170800	5409060	9930	9930	9930	9930	0
223	20231024	170700	5409060	9930	9930	9930	9930	0
224	20231024	170600	5409060	9930	9930	9930	9930	0
225	20231024	170500	5409060	9930	9930	9930	9930	0
226	20231024	170400	5409060	9930	9930	9930	9930	0
227	20231024	170300	5409060	9930	9930	9930	9930	0
228	20231024	170200	5409060	9930	9930	9930	9930	0
229	20231024	170100	5409060	9930	9930	9930	9930	0
230	20231024	170000	5409060	9930	9930	9930	9930	0
231	20231024	165900	5409060	9930	9930	9930	9930	0
232	20231024	165800	5409060	9930	9930	9930	9930	0
233	20231024	165700	5409060	9930	9930	9930	9930	0
234	20231024	165600	5409060	9930	9930	9930	9930	0
235	20231024	165500	5409060	9930	9930	9930	9930	0
236	20231024	165400	5409060	9930	9930	9930	9930	0
237	20231024	165300	5409060	9930	9930	9930	9930	0
238	20231024	165200	5409060	9930	9930	9930	9930	0
239	20231024	165100	5409060	9930	9930	9930	9930	0
240	20231024	165000	5409060	9930	9930	9930	9930	0
241	20231024	164900	5409060	9930	9930	9930	9930	0
242	20231024	164800	5409060	9930	9930	9930	9930	420
243	20231024	164700	5409060	9930	9930	9930	9930	0
244	20231024	164600	5409060	9930	9930	9930	9930	0
245	20231024	164500	5409060	9930	9930	9930	9930	0
246	20231024	164400	5409060	9930	9930	9930	9930	0
247	20231024	164300	5409060	9930	9930	9930	9930	0
248	20231024	164200	5409060	9930	9930	9930	9930	0
249	20231024	164100	5409060	9930	9930	9930	9930	0
250	20231024	164000	5409060	9930	9930	9930	9930	0
251	20231024	163900	5409060	9930	9930	9930	9930	0
252	20231024	163800	5409060	9930	9930	9930	9930	0
253	20231024	163700	5409060	9930	9930	9930	9930	0
254	20231024	163600	5409060	9930	9930	9930	9930	0
255	20231024	163500	5409060	9930	9930	9930	9930	0
256	20231024	163400	5409060	9930	9930	9930	9930	0
257	20231024	163300	5409060	9930	9930	9930	9930	0
258	20231024	163200	5409060	9930	9930	9930	9930	0
259	20231024	163100	5409060	9930	9930	9930	9930	0
260	20231024	163000	5409060	9930	9930	9930	9930	0
261	20231024	162900	5409060	9930	9930	9930	9930	0
262	20231024	162800	5409060	9930	9930	9930	9930	0
263	20231024	162700	5409060	9930	9930	9930	9930	0
264	20231024	162600	5409060	9930	9930	9930	9930	0
265	20231024	162500	5409060	9930	9930	9930	9930	0
266	20231024	162400	5409060	9930	9930	9930	9930	0
267	20231024	162300	5409060	9930	9930	9930	9930	0
268	20231024	162200	5409060	9930	9930	9930	9930	0
269	20231024	162100	5409060	9930	9930	9930	9930	0
270	20231024	162000	5409060	9930	9930	9930	9930	0
271	20231024	161900	5409060	9930	9930	9930	9930	0
272	20231024	161800	5409060	9930	9930	9930	9930	420
273	20231024	161700	5409060	9930	9930	9930	9930	0
274	20231024	161600	5409060	9930	9930	9930	9930	0
275	20231024	161500	5409060	9930	9930	9930	9930	0
276	20231024	161400	5409060	9930	9930	9930	9930	0
277	20231024	161300	5409060	9930	9930	9930	9930	0
278	20231024	161200	5409060	9930	9930	9930	9930	0
279	20231024	161100	5409060	9930	9930	9930	9930	0
280	20231024	161000	5409060	9930	9930	9930	9930	0
281	20231024	160900	5409060	9930	9930	9930	9930	0
282	20231024	160800	5409060	9930	9930	9930	9930	0
283	20231024	160700	5409060	9930	9930	9930	9930	0
284	20231024	160600	5409060	9930	9930	9930	9930	0
285	20231024	160500	5409060	9930	9930	9930	9930	0
286	20231024	160400	5409060	9930	9930	9930	9930	0
287	20231024	160300	5409060	9930	9930	9930	9930	0
288	20231024	160200	5409060	9930	9930	9930	9930	0
289	20231024	160100	5409060	9930	9930	9930	9930	0
290	20231024	160000	5409060	9930	9930	9930	9930	0
291	20231024	155900	5409060	9930	9930	9930	9930	0
292	20231024	155800	5409060	9930	9930	9930	9930	0
293	20231024	155700	5409060	9930	9930	9930	9930	0
294	20231024	155600	5409060	9930	9930	9930	9930	0
295	20231024	155500	5409060	9930	9930	9930	9930	0
296	20231024	155400	5409060	9930	9930	9930	9930	0
297	20231024	155300	5409060	9930	9930	9930	9930	0
298	20231024	155200	5409060	9930	9930	9930	9930	0
299	20231024	155100	5409060	9930	9930	9930	9930	0
300	20231024	155000	5409060	9930	9930	9930	9930	0
301	20231024	154900	5409060	9930	9930	9930	9930	0
302	20231024	154800	5409060	9930	9930	9930	9930	420
303	20231024	154700	5409060	9930	9930	9930	9930	0
304	20231024	154600	5409060	9930	9930	9930	9930	0
305	20231024	154500	5409060	9930	9930	9930	9930	0
306	20231024	154400	5409060	9930	9930	9930	9930	0
307	20231024	154300	5409060	9930	9930	9930	9930	0
308	20231024	154200	5409060	9930	9930	9930	9930	0
309	20231024	154100	5409060	9930	9930	9930	9930	0
310	20231024	154000	5409060	9930	9930	9930	9930	0
311	20231024	153900	5409060	9930	9930	9930	9930	0
312	20231024	153800	5409060	9930	9930	9930	9930	0
313	20231024	153700	5409060	9930	9930	9930	9930	0
314	20231024	153600	5409060	9930	9930	9930	9930	0
315	20231024	153500	5409060	9930	9930	9930	9930	0
316	20231024	153400	5409060	9930	9930	9930	9930	0
317	20231024	153300	5409060	9930	9930	9930	9930	0
318	20231024	153200	5409060	9930	9930	9930	9930	0
319	20231024	153100	5409060	9930	9930	9930	9930	0
320	20231024	153000	5409060	9930	9930	9930	9930	0
321	20231024	152900	5409060	9930	9930	9930	9930	0
322	20231024	152800	5409060	9930	9930	9930	9930	0
323	20231024	152700	5409060	9930	9930	9930	9930	0
324	20231024	152600	5409060	9930	9930	9930	9930	0
325	20231024	152500	5409060	9930	9930	9930	9930	0
326	20231024	152400	5409060	9930	9930	9930	9930	0
327	20231024	152300	5409060	9930	9930	9930	9930	0
328	20231024	152200	5409060	9930	9930	9930	9930	0
329	20231024	152100	5409060	9930	9930	9930	9930	0
330	20231024	152000	5409060	9930	9930	9930	9930	0
331	20231024	151900	5409060	9930	9930	9930	9930	0
332	20231024	151800	5409060	9930	9930	9930	9930	0
333	20231024	151700	5409060	9930	9930	9930	9930	0
334	20231024	151600	5409060	9930	9930	9930	9930	0
335	20231024	151500	5409060	9930	9930	9930	9930	0
336	20231024	151400	5409060	9930	9930	9930	9930	0
337	20231024	151300	5409060	9930	9930	9930	9930	0
338	20231024	151200	5409060	9930	9930	9930	9930	0
339	20231024	151100	5409060	9930	9930	9930	9930	0
340	20231024	151000	5409060	9930	9930	9930	9930	0
341	20231024	150900	5409060	9930	9930	9930	9930	0
342	20231024	150800	5409060	9930	9930	9930	9930	0
343	20231024	150700	5409060	9930	9930	9930	9930	0
344	20231024	150600	5409060	9930	9930	9930	9930	0
345	20231024	150500	5409060	9930	9930	9930	9930	0
346	20231024	150400	5409060	9930	9930	9930	9930	0
347	20231024	150300	5409060	9930	9930	9930	9930	0
348	20231024	150200	5409060	9930	9930	9930	9930	0
349	20231024	150100	5409060	9930	9930	9930	9930	0
350	20231024	150000	5409060	9930	9930	9930	9930	0
351	20231024	145900	5409060	9930	9930	9930	9930	0
352	20231024	145800	5409060	9930	9930	9930	9930	0
353	20231024	145700	5409060	9930	9930	9930	9930	0
354	20231024	145600	5409060	9930	9930	9930	9930	0
355	20231024	145500	5409060	9930	9930	9930	9930	0
356	20231024	145400	5409060	9930	9930	9930	9930	0
357	20231024	145300	5409060	9930	9930	9930	9930	0
358	20231024	145200	5409060	9930	9930	9930	9930	0
359	20231024	145100	5409060	9930	9930	9930	9930	0
360	20231024	145000	5409060	9930	9930	9930	9930	0
361	20231024	144900	5409060	9930	9930	9930	9930	0
362	20231024	144800	5409060	9930	9930	9930	9930	0
363	20231024	144700	5409060	9930	9930	9930	9930	0
364	20231024	144600	5409060	9930	9930	9930	9930	0
365	20231024	144500	5409060	9930	9930	9930	9930	0
366	20231024	144400	5409060	9930	9930	9930	9930	0
367	20231024	144300	5409060	9930	9930	9930	9930	0
368	20231024	144200	5409060	9930	9930	9930	9930	0
369	20231024	144100	5409060	9930	9930	9930	9930	0
370	20231024	144000	5409060	9930	9930	9930	9930	0
371	20231024	143900	5409060	9930	9930	9930	9930	0
372	20231024	143800	5409060	9930	9930	9930	9930	0
373	20231024	143700	5409060	9930	9930	9930	9930	0
374	20231024	143600	5409060	9930	9930	9930	9930	0
375	20231024	143500	5409060	9930	9930	9930	9930	0
376	20231024	143400	5409060	9930	9930	9930	9930	0
377	20231024	143300	5409060	9930	9930	9930	9930	0
378	20231024	143200	5409060	9930	9930	9930	9930	0
379	20231024	143100	5409060	9930	9930	9930	9930	0
380	20231024	143000	5409060	9930	9930	9930	9930	0
381	20231024	142900	5409060	9930	9930	9930	9930	0
382	20231024	142800	5409060	9930	9930	9930	9930	0
383	20231024	142700	5409060	9930	9930	9930	9930	0
384	20231024	142600	5409060	9930	9930	9930	9930	0
385	20231024	142500	5409060	9930	9930	9930	9930	0
386	20231024	142400	5409060	9930	9930	9930	9930	0
387	20231024	142300	5409060	9930	9930	9930	9930	0
388	20231024	142200	5409060	9930	9930	9930	9930	0
389	20231024	142100	5409060	9930	9930	9930	9930	0
390	20231024	142000	5409060	9930	9930	9930	9930	0
391	20231024	141900	5409060	9930	9930	9930	9930	0
392	20231024	141800	5409060	9930	9930	9930	9930	0
393	20231024	141700	5409060	9930	9930	9930	9930	0
394	20231024	141600	5409060	9930	9930	9930	9930	0
395	20231024	141500	5409060	9930	9930	9930	9930	0
396	20231024	141400	5409060	9930	9930	9930	9930	0
397	20231024	141300	5409060	9930	9930	9930	9930	0
398	20231024	141200	5409060	9930	9930	9930	9930	0
399	20231024	141100	5409060	9930	9930	9930	9930	0
400	20231024	141000	5409060	9930	9930	9930	9930	0
401	20231024	140900	5409060	9930	9930	9930	9930	0
402	20231024	140800	5409060	9930	9930	9930	9930	0
403	20231024	140700	5409060	9930	9930	9930	9930	0
404	20231024	140600	5409060	9930	9930	9930	9930	0
405	20231024	140500	5409060	9930	9930	9930	9930	0
406	20231024	140400	5409060	9930	9930	9930	9930	0
407	20231024	140300	5409060	9930	9930	9930	9930	0
408	20231024	140200	5409060	9930	9930	9930	9930	0
409	20231024	140100	5409060	9930	9930	9930	9930	0
410	20231024	140000	5409060	9930	9930	9930	9930	0
411	20231024	135900	5409060	9930	9930	9930	9930	0
412	20231024	135800	5409060	9930	9930	9930	9930	0
413	20231024	135700	5409060	9930	9930	9930	9930	0
414	20231024	135600	5409060	9930	9930	9930	9930	0
415	20231024	135500	5409060	9930	9930	9930	9930	0
416	20231024	135400	5409060	9930	9930	9930	9930	0
417	20231024	135300	5409060	9930	9930	9930	9930	0
418	20231024	135200	5409060	9930	9930	9930	9930	0
419	20231024	135100	5409060	9930	9930	9930	9930	0
420	20231024	135000	5409060	9930	9930	9930	9930	0
421	20231024	134900	5409060	9930	9930	9930	9930	0
422	20231024	134800	5409060	9930	9930	9930	9930	0
423	20231024	134700	5409060	9930	9930	9930	9930	0
424	20231024	134600	5409060	9930	9930	9930	9930	0
425	20231024	134500	5409060	9930	9930	9930	9930	0
426	20231024	134400	5409060	9930	9930	9930	9930	0
427	20231024	134300	5409060	9930	9930	9930	9930	0
428	20231024	134200	5409060	9930	9930	9930	9930	0
429	20231024	134100	5409060	9930	9930	9930	9930	0
430	20231024	134000	5409060	9930	9930	9930	9930	0
431	20231024	133900	5409060	9930	9930	9930	9930	0
432	20231024	133800	5409060	9930	9930	9930	9930	0
433	20231024	133700	5409060	9930	9930	9930	9930	0
434	20231024	133600	5409060	9930	9930	9930	9930	0
435	20231024	133500	5409060	9930	9930	9930	9930	0
436	20231024	133400	5409060	9930	9930	9930	9930	0
437	20231024	133300	5409060	9930	9930	9930	9930	0
438	20231024	133200	5409060	9930	9930	9930	9930	0
439	20231024	133100	5409060	9930	9930	9930	9930	0
440	20231024	133000	5409060	9930	9930	9930	9930	0
441	20231024	132900	5409060	9930	9930	9930	9930	0
442	20231024	132800	5409060	9930	9930	9930	9930	0
443	20231024	132700	5409060	9930	9930	9930	9930	0
444	20231024	132600	5409060	9930	9930	9930	9930	0
445	20231024	132500	5409060	9930	9930	9930	9930	0
446	20231024	132400	5409060	9930	9930	9930	9930	0
447	20231024	132300	5409060	9930	9930	9930	9930	0
448	20231024	132200	5409060	9930	9930	9930	9930	0
449	20231024	132100	5409060	9930	9930	9930	9930	0
450	20231024	132000	5409060	9930	9930	9930	9930	0
451	20231024	131900	5409060	9930	9930	9930	9930	0
452	20231024	131800	5409060	9930	9930	9930	9930	0
453	20231024	131700	5409060	9930	9930	9930	9930	0
454	20231024	131600	5409060	9930	9930	9930	9930	0
455	20231024	131500	5409060	9930	9930	9930	9930	0
456	20231024	131400	5409060	9930	9930	9930	9930	0
457	20231024	131300	5409060	9930	9930	9930	9930	0
458	20231024	131200	5409060	9930	9930	9930	9930	0
459	20231024	131100	5409060	9930	9930	9930	9930	0
460	20231024	131000	5409060	9930	9930	9930	9930	0
461	20231024	130900	5409060	9930	9930	9930	9930	0
462	20231024	130800	5409060	9930	9930	9930	9930	0
463	20231024	130700	5409060	9930	9930	9930	9930	0
464	20231024	130600	5409060	9930	9930	9930	9930	0
465	20231024	130500	5409060	9930	9930	9930	9930	0
466	20231024	130400	5409060	9930	9930	9930	9930	0
467	20231024	130300	5409060	9930	9930	9930	9930	0
468	20231024	130200	5409060	9930	9930	9930	9930	0
469	20231024	130100	5409060	9930	9930	9930	9930	0
470	20231024	130000	5409060	9930	9930	9930	9930	0
471	20231024	125900	5409060	9930	9930	9930	9930	0
472	20231024	125800	5409060	9930	9930	9930	9930	0
473	20231024	125700	5409060	9930	9930	9930	9930	0
474	20231024	125600	5409060	9930	9930	9930	9930	0
475	20231024	125500	5409060	9930	9930	9930	9930	0
476	20231024	125400	5409060	9930	9930	9930	9930	0
477	20231024	125300	5409060	9930	9930	9930	9930	0
478	20231024	125200	5409060	9930	9930	9930	9930	0
479	20231024	125100	5409060	9930	9930	9930	9930	0
480	20231024	125000	5409060	9930	9930	9930	9930	0
481	20231024	124900	5409060	9930	9930	9930	9930	0
482	20231024	124800	5409060	9930	9930	9930	9930	0
483	20231024	124700	5409060	9930	9930	9930	9930	0
484	20231024	124600	5409060	9930	9930	9930	9930	0
485	20231024	124500	5409060	9930	9930	9930	9930	420
486	20231024	124400	1238460	9930	9930	9930	9930	0
487	20231024	124300	1238460	9930	9930	9930	9930	0
488	20231024	124200	1238460	9930	9930	9930	9930	0
489	20231024	124100	1238460	9930	9930	9930	9930	0
490	20231024	124000	1238460	9930	9930	9930	9930	0
491	20231024	123900	1238460	9930	9930	9930	9930	0
492	20231024	123800	1238460	9930	9930	9930	9930	0
493	20231024	123700	1238460	9930	9930	9930	9930	0
494	20231024	123600	1238460	9930	9930	9930	9930	0
495	20231024	123500	1238460	9930	9930	9930	9930	0
496	20231024	123400	1238460	9930	9930	9930	9930	0
497	20231024	123300	1238460	9930	9930	9930	9930	0
498	20231024	123200	1238460	9930	9930	9930	9930	0
499	20231024	123100	1238460	9930	9930	9930	9930	0
500	20231024	123000	1238460	9930	9930	9930	9930	0
501	20231024	122900	1238460	9930	9930	9930	9930	0
502	20231024	122800	1238460	9930	9930	9930	9930	0
503	20231024	122700	1238460	9930	9930	9930	9930	0
504	20231024	122600	1238460	9930	9930	9930	9930	0
505	20231024	122500	1238460	9930	9930	9930	9930	0
506	20231024	122400	1238460	9930	9930	9930	9930	0
507	20231024	122300	1238460	9930	9930	9930	9930	0
508	20231024	122200	1238460	9930	9930	9930	9930	0
509	20231024	122100	1238460	9930	9930	9930	9930	0
510	20231024	122000	1238460	9930	9930	9930	9930	0
511	20231024	121900	1238460	9930	9930	9930	9930	0
512	20231024	121800	1238460	9930	9930	9930	9930	0
513	20231024	121700	1238460	9930	9930	9930	9930	0
514	20231024	121600	1238460	9930	9930	9930	9930	0
515	20231024	121500	1238460	9930	9930	9930	9930	0
516	20231024	121400	1238460	9930	9930	9930	9930	0
517	20231024	121300	1238460	9930	9930	9930	9930	0
518	20231024	121200	1238460	9930	9930	9930	9930	0
519	20231024	121100	1238460	9930	9930	9930	9930	0
520	20231024	121000	1238460	9930	9930	9930	9930	0
521	20231024	120900	1238460	9930	9930	9930	9930	0
522	20231024	120800	1238460	9930	9930	9930	9930	0
523	20231024	120700	1238460	9930	9930	9930	9930	0
524	20231024	120600	1238460	9930	9930	9930	9930	0
525	20231024	120500	1238460	9930	9930	9930	9930	0
526	20231024	120400	1238460	9930	9930	9930	9930	0
527	20231024	120300	1238460	9930	9930	9930	9930	0
528	20231024	120200	1238460	9930	9930	9930	9930	0
529	20231024	120100	1238460	9930	9930	9930	9930	0
530	20231024	120000	1238460	9930	9930	9930	9930	0
531	20231024	115900	1238460	9930	9930	9930	9930	0
532	20231024	115800	1238460	9930	9930	9930	9930	0
533	20231024	115700	1238460	9930	9930	9930	9930	0
534	20231024	115600	1238460	9930	9930	9930	9930	0
535	20231024	115500	1238460	9930	9930	9930	9930	0
536	20231024	115400	1238460	9930	9930	9930	9930	0
537	20231024	115300	1238460	9930	9930	9930	9930	0
538	20231024	115200	1238460	9930	9930	9930	9930	0
539	20231024	115100	1238460	9930	9930	9930	9930	0
540	20231024	115000	1238460	9930	9930	9930	9930	0
541	20231024	114900	1238460	9930	9930	9930	9930	0
542	20231024	114800	1238460	9930	9930	9930	9930	0
543	20231024	114700	1238460	9930	9930	9930	9930	0
544	20231024	114600	1238460	9930	9930	9930	9930	0
545	20231024	114500	1238460	9930	9930	9930	9930	0
546	20231024	114400	1238460	9930	9930	9930	9930	0
547	20231024	114300	1238460	9930	9930	9930	9930	0
548	20231024	114200	1238460	9930	9930	9930	9930	0
549	20231024	114100	1238460	9930	9930	9930	9930	0
550	20231024	114000	1238460	9930	9930	9930	9930	0
551	20231024	113900	1238460	9930	9930	9930	9930	0
552	20231024	113800	1238460	9930	9930	9930	9930	0
553	20231024	113700	1238460	9930	9930	9930	9930	0
554	20231024	113600	1238460	9930	9930	9930	9930	0
555	20231024	113500	1238460	9930	9930	9930	9930	0
556	20231024	113400	1238460	9930	9930	9930	9930	0
557	20231024	113300	1238460	9930	9930	9930	9930	0
558	20231024	113200	1238460	9930	9930	9930	9930	0
559	20231024	113100	1238460	9930	9930	9930	9930	0
560	20231024	113000	1238460	9930	9930	9930	9930	0
561	20231024	112900	1238460	9930	9930	9930	9930	0
562	20231024	112800	1238460	9930	9930	9930	9930	0
563	20231024	112700	1238460	9930	9930	9930	9930	0
564	20231024	112600	1238460	9930	9930	9930	9930	0
565	20231024	112500	1238460	9930	9930	9930	9930	0
566	20231024	112400	1238460	9930	9930	9930	9930	0
567	20231024	112300	1238460	9930	9930	9930	9930	0
568	20231024	112200	1238460	9930	9930	9930	9930	0
569	20231024	112100	1238460	9930	9930	9930	9930	0
570	20231024	112000	1238460	9930	9930	9930	9930	0
571	20231024	111900	1238460	9930	9930	9930	9930	0
572	20231024	111800	1238460	9930	9930	9930	9930	0
573	20231024	111700	1238460	9930	9930	9930	9930	0
574	20231024	111600	1238460	9930	9930	9930	9930	0
575	20231024	111500	1238460	9930	9930	9930	9930	0
576	20231024	111400	1238460	9930	9930	9930	9930	0
577	20231024	111300	1238460	9930	9930	9930	9930	0
578	20231024	111200	1238460	9930	9930	9930	9930	0
579	20231024	111100	1238460	9930	9930	9930	9930	0
580	20231024	111000	1238460	9930	9930	9930	9930	0
581	20231024	110900	1238460	9930	9930	9930	9930	0
582	20231024	110800	1238460	9930	9930	9930	9930	0
583	20231024	110700	1238460	9930	9930	9930	9930	0
584	20231024	110600	1238460	9930	9930	9930	9930	0
585	20231024	110500	1238460	9930	9930	9930	9930	0
586	20231024	110400	1238460	9930	9930	9930	9930	0
587	20231024	110300	1238460	9930	9930	9930	9930	0
588	20231024	110200	1238460	9930	9930	9930	9930	0
589	20231024	110100	1238460	9930	9930	9930	9930	0
590	20231024	110000	1238460	9930	9930	9930	9930	0
591	20231024	105900	1238460	9930	9930	9930	9930	0
592	20231024	105800	1238460	9930	9930	9930	9930	0
593	20231024	105700	1238460	9930	9930	9930	9930	0
594	20231024	105600	1238460	9930	9930	9930	9930	0
595	20231024	105500	1238460	9930	9930	9930	9930	0
596	20231024	105400	1238460	9930	9930	9930	9930	0
597	20231024	105300	1238460	9930	9930	9930	9930	0
598	20231024	105200	1238460	9930	9930	9930	9930	0
599	20231024	105100	1238460	9930	9930	9930	9930	0
600	20231024	105000	1238460	9930	9930	9930	9930	0
601	20231024	104900	1238460	9930	9930	9930	9930	0
602	20231024	104800	1238460	9930	9930	9930	9930	0
603	20231024	104700	1238460	9930	9930	9930	9930	0
604	20231024	104600	1238460	9930	9930	9930	9930	0
605	20231024	104500	1238460	9930	9930	9930	9930	0
606	20231024	104400	1238460	9930	9930	9930	9930	0
607	20231024	104300	1238460	9930	9930	9930	9930	0
608	20231024	104200	1238460	9930	9930	9930	9930	0
609	20231024	104100	1238460	9930	9930	9930	9930	0
610	20231024	104000	1238460	9930	9930	9930	9930	0
611	20231024	103900	1238460	9930	9930	9930	9930	0
612	20231024	103800	1238460	9930	9930	9930	9930	0
613	20231024	103700	1238460	9930	9930	9930	9930	0
614	20231024	103600	1238460	9930	9930	9930	9930	0
615	20231024	103500	1238460	9930	9930	9930	9930	0
616	20231024	103400	1238460	9930	9930	9930	9930	0
617	20231024	103300	1238460	9930	9930	9930	9930	0
618	20231024	103200	1238460	9930	9930	9930	9930	0
619	20231024	103100	1238460	9930	9930	9930	9930	0
620	20231024	103000	1238460	9930	9930	9930	9930	0
621	20231024	102900	1238460	9930	9930	9930	9930	0
622	20231024	102800	1238460	9930	9930	9930	9930	0
623	20231024	102700	1238460	9930	9930	9930	9930	0
624	20231024	102600	1238460	9930	9930	9930	9930	0
625	20231024	102500	1238460	9930	9930	9930	9930	0
626	20231024	102400	1238460	9930	9930	9930	9930	0
627	20231024	102300	1238460	9930	9930	9930	9930	0
628	20231024	102200	1238460	9930	9930	9930	9930	0
629	20231024	102100	1238460	9930	9930	9930	9930	0
630	20231024	102000	1238460	9930	9930	9930	9930	0
631	20231024	101900	1238460	9930	9930	9930	9930	0
632	20231024	101800	1238460	9930	9930	9930	9930	0
633	20231024	101700	1238460	9930	9930	9930	9930	0
634	20231024	101600	1238460	9930	9930	9930	9930	35
635	20231024	101500	890910	9930	9930	9930	9930	0
636	20231024	101400	890910	9930	9930	9930	9930	0
637	20231024	101300	890910	9930	9930	9930	9930	0
638	20231024	101200	890910	9930	9930	9930	9930	0
639	20231024	101100	890910	9930	9930	9930	9930	0
640	20231024	101000	890910	9930	9930	9930	9930	0
641	20231024	100900	890910	9930	9930	9930	9930	0
642	20231024	100800	890910	9930	9930	9930	9930	0
643	20231024	100700	890910	9930	9930	9930	9930	0
644	20231024	100600	890910	9930	9930	9930	9930	0
645	20231024	100500	890910	9930	9930	9930	9930	0
646	20231024	100400	890910	9930	9930	9930	9930	0
647	20231024	100300	890910	9930	9930	9930	9930	0
648	20231024	100200	890910	9930	9930	9930	9930	0
649	20231024	100100	890910	9930	9930	9930	9930	0
650	20231024	100000	890910	9930	9930	9930	9930	0
651	20231024	095900	890910	9930	9930	9930	9930	0
652	20231024	095800	890910	9930	9930	9930	9930	0
653	20231024	095700	890910	9930	9930	9930	9930	0
654	20231024	095600	890910	9930	9930	9930	9930	0
655	20231024	095500	890910	9930	9930	9930	9930	0
656	20231024	095400	890910	9930	9930	9930	9930	0
657	20231024	095300	890910	9930	9930	9930	9930	0
658	20231024	095200	890910	9930	9930	9930	9930	0
659	20231024	095100	890910	9930	9930	9930	9930	0
660	20231024	095000	890910	9930	9930	9930	9930	0
661	20231024	094900	890910	9930	9930	9930	9930	0
662	20231024	094800	890910	9930	9930	9930	9930	0
663	20231024	094700	890910	9930	9930	9930	9930	0
664	20231024	094600	890910	9930	9930	9930	9930	37
665	20231024	094500	523500	8500	8500	8500	8500	0
666	20231024	094400	523500	8500	8500	8500	8500	0
667	20231024	094300	523500	8500	8500	8500	8500	0
668	20231024	094200	523500	8500	8500	8500	8500	0
669	20231024	094100	523500	8500	8500	8500	8500	0
670	20231024	094000	523500	8500	8500	8500	8500	0
671	20231024	093900	523500	8500	8500	8500	8500	0
672	20231024	093800	523500	8500	8500	8500	8500	0
673	20231024	093700	523500	8500	9000	9000	8500	40
674	20231024	093600	182600	9250	9250	9250	9250	0
675	20231024	093500	182600	9250	9250	9250	9250	0
676	20231024	093400	182600	9250	9250	9250	9250	0
677	20231024	093300	182600	9250	9250	9250	9250	0
678	20231024	093200	182600	9250	9250	9250	9250	0
679	20231024	093100	182600	9250	9250	9250	9250	0
680	20231024	093000	182600	9250	9250	9250	9250	10
681	20231024	092900	90100	9010	9010	9010	9010	0
682	20231024	092800	90100	9010	9010	9010	9010	0
683	20231024	092700	90100	9010	9010	9010	9010	0
684	20231024	092600	90100	9010	9010	9010	9010	10
685	20231024	092500	0	10000	10000	10000	10000	0
686	20231024	092400	0	10000	10000	10000	10000	0
687	20231024	092300	0	10000	10000	10000	10000	0
688	20231024	092200	0	10000	10000	10000	10000	0
689	20231024	092100	0	10000	10000	10000	10000	0
690	20231024	092000	0	10000	10000	10000	10000	0
691	20231024	091900	0	10000	10000	10000	10000	0
692	20231024	091800	0	10000	10000	10000	10000	0
693	20231024	091700	0	10000	10000	10000	10000	0
694	20231024	091600	0	10000	10000	10000	10000	0
695	20231024	091500	0	10000	10000	10000	10000	0
696	20231024	091400	0	10000	10000	10000	10000	0
697	20231024	091300	0	10000	10000	10000	10000	0
698	20231024	091200	0	10000	10000	10000	10000	0
699	20231024	091100	0	10000	10000	10000	10000	0
700	20231024	091000	0	10000	10000	10000	10000	0
701	20231024	090900	0	10000	10000	10000	10000	0
702	20231024	090800	0	10000	10000	10000	10000	0
703	20231024	090700	0	10000	10000	10000	10000	0
704	20231024	090600	0	10000	10000	10000	10000	0
705	20231024	090500	0	10000	10000	10000	10000	0
706	20231024	090400	0	10000	10000	10000	10000	0
707	20231024	090300	0	10000	10000	10000	10000	0
708	20231024	090200	0	10000	10000	10000	10000	0
709	20231024	090100	0	10000	10000	10000	10000	0
710	20231024	090000	0	10000	10000	10000	10000	0