KissMeData/116100/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195900,1616,1616,1616,1616,1616,1
20231027,195800,1616,1616,1616,1616,1616,0
20231027,195700,1616,1616,1616,1616,1616,0
20231027,195600,1616,1616,1616,1616,1616,0
20231027,195500,1616,1616,1616,1616,1616,0
20231027,195400,1616,1616,1616,1616,1616,0
20231027,195300,1616,1616,1616,1616,1616,0
20231027,195200,1616,1616,1616,1616,1616,0
20231027,195100,1616,1616,1616,1616,1616,0
20231027,195000,1616,1616,1616,1616,1616,0
20231027,194900,1616,1616,1616,1616,1616,0
20231027,194800,1616,1616,1616,1616,1616,0
20231027,194700,1616,1616,1616,1616,1616,0
20231027,194600,1616,1616,1616,1616,1616,0
20231027,194500,1616,1616,1616,1616,1616,0
20231027,194400,1616,1616,1616,1616,1616,0
20231027,194300,1616,1616,1616,1616,1616,0
20231027,194200,1616,1616,1616,1616,1616,0
20231027,194100,1616,1616,1616,1616,1616,0
20231027,194000,1616,1616,1616,1616,1616,0
20231027,193900,1616,1616,1616,1616,1616,0
20231027,193800,1616,1616,1616,1616,1616,0
20231027,193700,1616,1616,1616,1616,1616,0
20231027,193600,1616,1616,1616,1616,1616,0
20231027,193500,1616,1616,1616,1616,1616,0
20231027,193400,1616,1616,1616,1616,1616,0
20231027,193300,1616,1616,1616,1616,1616,0
20231027,193200,1616,1616,1616,1616,1616,0
20231027,193100,1616,1616,1616,1616,1616,0
20231027,193000,1616,1616,1616,1616,1616,0
20231027,192900,1616,1616,1616,1616,1616,1
20231027,192800,1616,1616,1616,1616,1616,0
20231027,192700,1616,1616,1616,1616,1616,0
20231027,192600,1616,1616,1616,1616,1616,0
20231027,192500,1616,1616,1616,1616,1616,0
20231027,192400,1616,1616,1616,1616,1616,0
20231027,192300,1616,1616,1616,1616,1616,0
20231027,192200,1616,1616,1616,1616,1616,0
20231027,192100,1616,1616,1616,1616,1616,0
20231027,192000,1616,1616,1616,1616,1616,0
20231027,191900,1616,1616,1616,1616,1616,0
20231027,191800,1616,1616,1616,1616,1616,0
20231027,191700,1616,1616,1616,1616,1616,0
20231027,191600,1616,1616,1616,1616,1616,0
20231027,191500,1616,1616,1616,1616,1616,0
20231027,191400,1616,1616,1616,1616,1616,0
20231027,191300,1616,1616,1616,1616,1616,0
20231027,191200,1616,1616,1616,1616,1616,0
20231027,191100,1616,1616,1616,1616,1616,0
20231027,191000,1616,1616,1616,1616,1616,0
20231027,190900,1616,1616,1616,1616,1616,0
20231027,190800,1616,1616,1616,1616,1616,0
20231027,190700,1616,1616,1616,1616,1616,0
20231027,190600,1616,1616,1616,1616,1616,0
20231027,190500,1616,1616,1616,1616,1616,0
20231027,190400,1616,1616,1616,1616,1616,0
20231027,190300,1616,1616,1616,1616,1616,0
20231027,190200,1616,1616,1616,1616,1616,0
20231027,190100,1616,1616,1616,1616,1616,0
20231027,190000,1616,1616,1616,1616,1616,0
20231027,185900,1616,1616,1616,1616,1616,1
20231027,185800,1616,1616,1616,1616,1616,0
20231027,185700,1616,1616,1616,1616,1616,0
20231027,185600,1616,1616,1616,1616,1616,0
20231027,185500,1616,1616,1616,1616,1616,0
20231027,185400,1616,1616,1616,1616,1616,0
20231027,185300,1616,1616,1616,1616,1616,0
20231027,185200,1616,1616,1616,1616,1616,0
20231027,185100,1616,1616,1616,1616,1616,0
20231027,185000,1616,1616,1616,1616,1616,0
20231027,184900,1616,1616,1616,1616,1616,0
20231027,184800,1616,1616,1616,1616,1616,0
20231027,184700,1616,1616,1616,1616,1616,0
20231027,184600,1616,1616,1616,1616,1616,0
20231027,184500,1616,1616,1616,1616,1616,0
20231027,184400,1616,1616,1616,1616,1616,0
20231027,184300,1616,1616,1616,1616,1616,0
20231027,184200,1616,1616,1616,1616,1616,0
20231027,184100,1616,1616,1616,1616,1616,0
20231027,184000,1616,1616,1616,1616,1616,0
20231027,183900,1616,1616,1616,1616,1616,0
20231027,183800,1616,1616,1616,1616,1616,0
20231027,183700,1616,1616,1616,1616,1616,0
20231027,183600,1616,1616,1616,1616,1616,0
20231027,183500,1616,1616,1616,1616,1616,0
20231027,183400,1616,1616,1616,1616,1616,0
20231027,183300,1616,1616,1616,1616,1616,0
20231027,183200,1616,1616,1616,1616,1616,0
20231027,183100,1616,1616,1616,1616,1616,0
20231027,183000,1616,1616,1616,1616,1616,0
20231027,182900,1616,1616,1616,1616,1616,1
20231027,182800,1616,1616,1616,1616,1616,0
20231027,182700,1616,1616,1616,1616,1616,0
20231027,182600,1616,1616,1616,1616,1616,0
20231027,182500,1616,1616,1616,1616,1616,0
20231027,182400,1616,1616,1616,1616,1616,0
20231027,182300,1616,1616,1616,1616,1616,0
20231027,182200,1616,1616,1616,1616,1616,0
20231027,182100,1616,1616,1616,1616,1616,0
20231027,182000,1616,1616,1616,1616,1616,0
20231027,181900,1616,1616,1616,1616,1616,0
20231027,181800,1616,1616,1616,1616,1616,0
20231027,181700,1616,1616,1616,1616,1616,0
20231027,181600,1616,1616,1616,1616,1616,0
20231027,181500,1616,1616,1616,1616,1616,0
20231027,181400,1616,1616,1616,1616,1616,0
20231027,181300,1616,1616,1616,1616,1616,0
20231027,181200,1616,1616,1616,1616,1616,0
20231027,181100,1616,1616,1616,1616,1616,0
20231027,181000,1616,1616,1616,1616,1616,0
20231027,180900,1616,1616,1616,1616,1616,0
20231027,180800,1616,1616,1616,1616,1616,0
20231027,180700,1616,1616,1616,1616,1616,0
20231027,180600,1616,1616,1616,1616,1616,0
20231027,180500,1616,1616,1616,1616,1616,0
20231027,180400,1616,1616,1616,1616,1616,0
20231027,180300,1616,1616,1616,1616,1616,0
20231027,180200,1616,1616,1616,1616,1616,0
20231027,180100,1616,1616,1616,1616,1616,0
20231027,180000,1616,1616,1616,1616,1616,0
20231027,175900,1616,1616,1616,1616,1616,1
20231027,175800,1616,1616,1616,1616,1616,0
20231027,175700,1616,1616,1616,1616,1616,0
20231027,175600,1616,1616,1616,1616,1616,0
20231027,175500,1616,1616,1616,1616,1616,0
20231027,175400,1616,1616,1616,1616,1616,0
20231027,175300,1616,1616,1616,1616,1616,0
20231027,175200,1616,1616,1616,1616,1616,0
20231027,175100,1616,1616,1616,1616,1616,0
20231027,175000,1616,1616,1616,1616,1616,0
20231027,174900,1616,1616,1616,1616,1616,0
20231027,174800,1616,1616,1616,1616,1616,0
20231027,174700,1616,1616,1616,1616,1616,0
20231027,174600,1616,1616,1616,1616,1616,0
20231027,174500,1616,1616,1616,1616,1616,0
20231027,174400,1616,1616,1616,1616,1616,0
20231027,174300,1616,1616,1616,1616,1616,0
20231027,174200,1616,1616,1616,1616,1616,0
20231027,174100,1616,1616,1616,1616,1616,0
20231027,174000,1616,1616,1616,1616,1616,0
20231027,173900,1616,1616,1616,1616,1616,0
20231027,173800,1616,1616,1616,1616,1616,0
20231027,173700,1616,1616,1616,1616,1616,0
20231027,173600,1616,1616,1616,1616,1616,0
20231027,173500,1616,1616,1616,1616,1616,0
20231027,173400,1616,1616,1616,1616,1616,0
20231027,173300,1616,1616,1616,1616,1616,0
20231027,173200,1616,1616,1616,1616,1616,0
20231027,173100,1616,1616,1616,1616,1616,0
20231027,173000,1616,1616,1616,1616,1616,0
20231027,172900,1616,1616,1616,1616,1616,1
20231027,172800,1616,1616,1616,1616,1616,0
20231027,172700,1616,1616,1616,1616,1616,0
20231027,172600,1616,1616,1616,1616,1616,0
20231027,172500,1616,1616,1616,1616,1616,0
20231027,172400,1616,1616,1616,1616,1616,0
20231027,172300,1616,1616,1616,1616,1616,0
20231027,172200,1616,1616,1616,1616,1616,0
20231027,172100,1616,1616,1616,1616,1616,0
20231027,172000,1616,1616,1616,1616,1616,0
20231027,171900,1616,1616,1616,1616,1616,0
20231027,171800,1616,1616,1616,1616,1616,0
20231027,171700,1616,1616,1616,1616,1616,0
20231027,171600,1616,1616,1616,1616,1616,0
20231027,171500,1616,1616,1616,1616,1616,0
20231027,171400,1616,1616,1616,1616,1616,0
20231027,171300,1616,1616,1616,1616,1616,0
20231027,171200,1616,1616,1616,1616,1616,0
20231027,171100,1616,1616,1616,1616,1616,0
20231027,171000,1616,1616,1616,1616,1616,0
20231027,170900,1616,1616,1616,1616,1616,0
20231027,170800,1616,1616,1616,1616,1616,0
20231027,170700,1616,1616,1616,1616,1616,0
20231027,170600,1616,1616,1616,1616,1616,0
20231027,170500,1616,1616,1616,1616,1616,0
20231027,170400,1616,1616,1616,1616,1616,0
20231027,170300,1616,1616,1616,1616,1616,0
20231027,170200,1616,1616,1616,1616,1616,0
20231027,170100,1616,1616,1616,1616,1616,0
20231027,170000,1616,1616,1616,1616,1616,0
20231027,165900,1616,1616,1616,1616,1616,1
20231027,165800,1616,1616,1616,1616,1616,0
20231027,165700,1616,1616,1616,1616,1616,0
20231027,165600,1616,1616,1616,1616,1616,0
20231027,165500,1616,1616,1616,1616,1616,0
20231027,165400,1616,1616,1616,1616,1616,0
20231027,165300,1616,1616,1616,1616,1616,0
20231027,165200,1616,1616,1616,1616,1616,0
20231027,165100,1616,1616,1616,1616,1616,0
20231027,165000,1616,1616,1616,1616,1616,0
20231027,164900,1616,1616,1616,1616,1616,0
20231027,164800,1616,1616,1616,1616,1616,0
20231027,164700,1616,1616,1616,1616,1616,0
20231027,164600,1616,1616,1616,1616,1616,0
20231027,164500,1616,1616,1616,1616,1616,0
20231027,164400,1616,1616,1616,1616,1616,0
20231027,164300,1616,1616,1616,1616,1616,0
20231027,164200,1616,1616,1616,1616,1616,0
20231027,164100,1616,1616,1616,1616,1616,0
20231027,164000,1616,1616,1616,1616,1616,0
20231027,163900,1616,1616,1616,1616,1616,0
20231027,163800,1616,1616,1616,1616,1616,0
20231027,163700,1616,1616,1616,1616,1616,0
20231027,163600,1616,1616,1616,1616,1616,0
20231027,163500,1616,1616,1616,1616,1616,0
20231027,163400,1616,1616,1616,1616,1616,0
20231027,163300,1616,1616,1616,1616,1616,0
20231027,163200,1616,1616,1616,1616,1616,0
20231027,163100,1616,1616,1616,1616,1616,0
20231027,163000,1616,1616,1616,1616,1616,0
20231027,162900,1616,1616,1616,1616,1616,1
20231027,162800,1616,1616,1616,1616,1616,0
20231027,162700,1616,1616,1616,1616,1616,0
20231027,162600,1616,1616,1616,1616,1616,0
20231027,162500,1616,1616,1616,1616,1616,0
20231027,162400,1616,1616,1616,1616,1616,0
20231027,162300,1616,1616,1616,1616,1616,0
20231027,162200,1616,1616,1616,1616,1616,0
20231027,162100,1616,1616,1616,1616,1616,0
20231027,162000,1616,1616,1616,1616,1616,0
20231027,161900,1616,1616,1616,1616,1616,0
20231027,161800,1616,1616,1616,1616,1616,0
20231027,161700,1616,1616,1616,1616,1616,0
20231027,161600,1616,1616,1616,1616,1616,0
20231027,161500,1616,1616,1616,1616,1616,0
20231027,161400,1616,1616,1616,1616,1616,0
20231027,161300,1616,1616,1616,1616,1616,0
20231027,161200,1616,1616,1616,1616,1616,0
20231027,161100,1616,1616,1616,1616,1616,0
20231027,161000,1616,1616,1616,1616,1616,0
20231027,160900,1616,1616,1616,1616,1616,0
20231027,160800,1616,1616,1616,1616,1616,0
20231027,160700,1616,1616,1616,1616,1616,0
20231027,160600,1616,1616,1616,1616,1616,0
20231027,160500,1616,1616,1616,1616,1616,0
20231027,160400,1616,1616,1616,1616,1616,0
20231027,160300,1616,1616,1616,1616,1616,0
20231027,160200,1616,1616,1616,1616,1616,0
20231027,160100,1616,1616,1616,1616,1616,0
20231027,160000,1616,1616,1616,1616,1616,0
20231027,155900,1616,1616,1616,1616,1616,1
20231027,155800,1616,1616,1616,1616,1616,0
20231027,155700,1616,1616,1616,1616,1616,0
20231027,155600,1616,1616,1616,1616,1616,0
20231027,155500,1616,1616,1616,1616,1616,0
20231027,155400,1616,1616,1616,1616,1616,0
20231027,155300,1616,1616,1616,1616,1616,0
20231027,155200,1616,1616,1616,1616,1616,0
20231027,155100,1616,1616,1616,1616,1616,0
20231027,155000,1616,1616,1616,1616,1616,0
20231027,154900,1616,1616,1616,1616,1616,0
20231027,154800,1616,1616,1616,1616,1616,0
20231027,154700,1616,1616,1616,1616,1616,0
20231027,154600,1616,1616,1616,1616,1616,0
20231027,154500,1616,1616,1616,1616,1616,0
20231027,154400,1616,1616,1616,1616,1616,0
20231027,154300,1616,1616,1616,1616,1616,0
20231027,154200,1616,1616,1616,1616,1616,0
20231027,154100,1616,1616,1616,1616,1616,0
20231027,154000,1616,1616,1616,1616,1616,0
20231027,153900,1616,1616,1616,1616,1616,0
20231027,153800,1616,1616,1616,1616,1616,0
20231027,153700,1616,1616,1616,1616,1616,0
20231027,153600,1616,1616,1616,1616,1616,0
20231027,153500,1616,1616,1616,1616,1616,0
20231027,153400,1616,1616,1616,1616,1616,0
20231027,153300,1616,1616,1616,1616,1616,0
20231027,153200,1616,1616,1616,1616,1616,0
20231027,153100,1616,1616,1616,1616,1616,0
20231027,153000,1616,1616,1616,1616,1616,0
20231027,152900,1616,1616,1616,1616,1616,0
20231027,152800,1616,1616,1616,1616,1616,0
20231027,152700,1616,1616,1616,1616,1616,0
20231027,152600,1616,1616,1616,1616,1616,0
20231027,152500,1616,1616,1616,1616,1616,0
20231027,152400,1616,1616,1616,1616,1616,0
20231027,152300,1616,1616,1616,1616,1616,0
20231027,152200,1616,1616,1616,1616,1616,0
20231027,152100,1616,1616,1616,1616,1616,0
20231027,152000,1616,1616,1616,1616,1616,0
20231027,151900,1616,1616,1616,1616,1616,0
20231027,151800,1616,1616,1616,1616,1616,0
20231027,151700,1616,1616,1616,1616,1616,0
20231027,151600,1616,1616,1616,1616,1616,0
20231027,151500,1616,1616,1616,1616,1616,0
20231027,151400,1616,1616,1616,1616,1616,0
20231027,151300,1616,1616,1616,1616,1616,0
20231027,151200,1616,1616,1616,1616,1616,0
20231027,151100,1616,1616,1616,1616,1616,0
20231027,151000,1616,1616,1616,1616,1616,0
20231027,150900,1616,1616,1616,1616,1616,0
20231027,150800,1616,1616,1616,1616,1616,0
20231027,150700,1616,1616,1616,1616,1616,0
20231027,150600,1616,1616,1616,1616,1616,0
20231027,150500,1616,1616,1616,1616,1616,0
20231027,150400,1616,1616,1616,1616,1616,0
20231027,150300,1616,1616,1616,1616,1616,0
20231027,150200,1616,1616,1616,1616,1616,0
20231027,150100,1616,1616,1616,1616,1616,0
20231027,150000,1616,1616,1616,1616,1616,0
20231027,145900,1616,1616,1616,1616,1616,0
20231027,145800,1616,1616,1616,1616,1616,0
20231027,145700,1616,1616,1616,1616,1616,0
20231027,145600,1616,1616,1616,1616,1616,0
20231027,145500,1616,1616,1616,1616,1616,0
20231027,145400,1616,1616,1616,1616,1616,0
20231027,145300,1616,1616,1616,1616,1616,0
20231027,145200,1616,1616,1616,1616,1616,0
20231027,145100,1616,1616,1616,1616,1616,0
20231027,145000,1616,1616,1616,1616,1616,0
20231027,144900,1616,1616,1616,1616,1616,0
20231027,144800,1616,1616,1616,1616,1616,0
20231027,144700,1616,1616,1616,1616,1616,0
20231027,144600,1616,1616,1616,1616,1616,0
20231027,144500,1616,1616,1616,1616,1616,0
20231027,144400,1616,1616,1616,1616,1616,0
20231027,144300,1616,1616,1616,1616,1616,0
20231027,144200,1616,1616,1616,1616,1616,0
20231027,144100,1616,1616,1616,1616,1616,0
20231027,144000,1616,1616,1616,1616,1616,0
20231027,143900,1616,1616,1616,1616,1616,0
20231027,143800,1616,1616,1616,1616,1616,0
20231027,143700,1616,1616,1616,1616,1616,0
20231027,143600,1616,1616,1616,1616,1616,0
20231027,143500,1616,1616,1616,1616,1616,0
20231027,143400,1616,1616,1616,1616,1616,0
20231027,143300,1616,1616,1616,1616,1616,0
20231027,143200,1616,1616,1616,1616,1616,0
20231027,143100,1616,1616,1616,1616,1616,0
20231027,143000,1616,1616,1616,1616,1616,0
20231027,142900,1616,1616,1616,1616,1616,0
20231027,142800,1616,1616,1616,1616,1616,0
20231027,142700,1616,1616,1616,1616,1616,0
20231027,142600,1616,1616,1616,1616,1616,0
20231027,142500,1616,1616,1616,1616,1616,0
20231027,142400,1616,1616,1616,1616,1616,0
20231027,142300,1616,1616,1616,1616,1616,0
20231027,142200,1616,1616,1616,1616,1616,0
20231027,142100,1616,1616,1616,1616,1616,0
20231027,142000,1616,1616,1616,1616,1616,0
20231027,141900,1616,1616,1616,1616,1616,0
20231027,141800,1616,1616,1616,1616,1616,0
20231027,141700,1616,1616,1616,1616,1616,0
20231027,141600,1616,1616,1616,1616,1616,0
20231027,141500,1616,1616,1616,1616,1616,0
20231027,141400,1616,1616,1616,1616,1616,0
20231027,141300,1616,1616,1616,1616,1616,0
20231027,141200,1616,1616,1616,1616,1616,0
20231027,141100,1616,1616,1616,1616,1616,0
20231027,141000,1616,1616,1616,1616,1616,0
20231027,140900,1616,1616,1616,1616,1616,0
20231027,140800,1616,1616,1616,1616,1616,0
20231027,140700,1616,1616,1616,1616,1616,0
20231027,140600,1616,1616,1616,1616,1616,0
20231027,140500,1616,1616,1616,1616,1616,0
20231027,140400,1616,1616,1616,1616,1616,0
20231027,140300,1616,1616,1616,1616,1616,0
20231027,140200,1616,1616,1616,1616,1616,0
20231027,140100,1616,1616,1616,1616,1616,0
20231027,140000,1616,1616,1616,1616,1616,0
20231027,135900,1616,1616,1616,1616,1616,0
20231027,135800,1616,1616,1616,1616,1616,0
20231027,135700,1616,1616,1616,1616,1616,0
20231027,135600,1616,1616,1616,1616,1616,0
20231027,135500,1616,1616,1616,1616,1616,0
20231027,135400,1616,1616,1616,1616,1616,0
20231027,135300,1616,1616,1616,1616,1616,0
20231027,135200,1616,1616,1616,1616,1616,0
20231027,135100,1616,1616,1616,1616,1616,0
20231027,135000,1616,1616,1616,1616,1616,0
20231027,134900,1616,1616,1616,1616,1616,0
20231027,134800,1616,1616,1616,1616,1616,0
20231027,134700,1616,1616,1616,1616,1616,0
20231027,134600,1616,1616,1616,1616,1616,0
20231027,134500,1616,1616,1616,1616,1616,0
20231027,134400,1616,1616,1616,1616,1616,0
20231027,134300,1616,1616,1616,1616,1616,0
20231027,134200,1616,1616,1616,1616,1616,0
20231027,134100,1616,1616,1616,1616,1616,0
20231027,134000,1616,1616,1616,1616,1616,0
20231027,133900,1616,1616,1616,1616,1616,0
20231027,133800,1616,1616,1616,1616,1616,0
20231027,133700,1616,1616,1616,1616,1616,0
20231027,133600,1616,1616,1616,1616,1616,0
20231027,133500,1616,1616,1616,1616,1616,0
20231027,133400,1616,1616,1616,1616,1616,0
20231027,133300,1616,1616,1616,1616,1616,0
20231027,133200,1616,1616,1616,1616,1616,0
20231027,133100,1616,1616,1616,1616,1616,0
20231027,133000,1616,1616,1616,1616,1616,0
20231027,132900,1616,1616,1616,1616,1616,0
20231027,132800,1616,1616,1616,1616,1616,0
20231027,132700,1616,1616,1616,1616,1616,0
20231027,132600,1616,1616,1616,1616,1616,0
20231027,132500,1616,1616,1616,1616,1616,0
20231027,132400,1616,1616,1616,1616,1616,0
20231027,132300,1616,1616,1616,1616,1616,0
20231027,132200,1616,1616,1616,1616,1616,0
20231027,132100,1616,1616,1616,1616,1616,0
20231027,132000,1616,1616,1616,1616,1616,0
20231027,131900,1616,1616,1616,1616,1616,0
20231027,131800,1616,1616,1616,1616,1616,0
20231027,131700,1616,1616,1616,1616,1616,0
20231027,131600,1616,1616,1616,1616,1616,0
20231027,131500,1616,1616,1616,1616,1616,0
20231027,131400,1616,1616,1616,1616,1616,0
20231027,131300,1616,1616,1616,1616,1616,0
20231027,131200,1616,1616,1616,1616,1616,0
20231027,131100,1616,1616,1616,1616,1616,0
20231027,131000,1616,1616,1616,1616,1616,0
20231027,130900,1616,1616,1616,1616,1616,0
20231027,130800,1616,1616,1616,1616,1616,0
20231027,130700,1616,1616,1616,1616,1616,0
20231027,130600,1616,1616,1616,1616,1616,0
20231027,130500,1616,1616,1616,1616,1616,0
20231027,130400,1616,1616,1616,1616,1616,0
20231027,130300,1616,1616,1616,1616,1616,0
20231027,130200,1616,1616,1616,1616,1616,0
20231027,130100,1616,1616,1616,1616,1616,0
20231027,130000,1616,1616,1616,1616,1616,0
20231027,125900,1616,1616,1616,1616,1616,0
20231027,125800,1616,1616,1616,1616,1616,0
20231027,125700,1616,1616,1616,1616,1616,0
20231027,125600,1616,1616,1616,1616,1616,0
20231027,125500,1616,1616,1616,1616,1616,0
20231027,125400,1616,1616,1616,1616,1616,0
20231027,125300,1616,1616,1616,1616,1616,0
20231027,125200,1616,1616,1616,1616,1616,0
20231027,125100,1616,1616,1616,1616,1616,0
20231027,125000,1616,1616,1616,1616,1616,0
20231027,124900,1616,1616,1616,1616,1616,0
20231027,124800,1616,1616,1616,1616,1616,0
20231027,124700,1616,1616,1616,1616,1616,0
20231027,124600,1616,1616,1616,1616,1616,0
20231027,124500,1616,1616,1616,1616,1616,0
20231027,124400,1616,1616,1616,1616,1616,0
20231027,124300,1616,1616,1616,1616,1616,0
20231027,124200,1616,1616,1616,1616,1616,0
20231027,124100,1616,1616,1616,1616,1616,0
20231027,124000,1616,1616,1616,1616,1616,0
20231027,123900,1616,1616,1616,1616,1616,0
20231027,123800,1616,1616,1616,1616,1616,0
20231027,123700,1616,1616,1616,1616,1616,0
20231027,123600,1616,1616,1616,1616,1616,0
20231027,123500,1616,1616,1616,1616,1616,0
20231027,123400,1616,1616,1616,1616,1616,0
20231027,123300,1616,1616,1616,1616,1616,0
20231027,123200,1616,1616,1616,1616,1616,0
20231027,123100,1616,1616,1616,1616,1616,0
20231027,123000,1616,1616,1616,1616,1616,0
20231027,122900,1616,1616,1616,1616,1616,0
20231027,122800,1616,1616,1616,1616,1616,0
20231027,122700,1616,1616,1616,1616,1616,0
20231027,122600,1616,1616,1616,1616,1616,0
20231027,122500,1616,1616,1616,1616,1616,0
20231027,122400,1616,1616,1616,1616,1616,0
20231027,122300,1616,1616,1616,1616,1616,0
20231027,122200,1616,1616,1616,1616,1616,0
20231027,122100,1616,1616,1616,1616,1616,0
20231027,122000,1616,1616,1616,1616,1616,0
20231027,121900,1616,1616,1616,1616,1616,0
20231027,121800,1616,1616,1616,1616,1616,0
20231027,121700,1616,1616,1616,1616,1616,0
20231027,121600,1616,1616,1616,1616,1616,0
20231027,121500,1616,1616,1616,1616,1616,0
20231027,121400,1616,1616,1616,1616,1616,0
20231027,121300,1616,1616,1616,1616,1616,0
20231027,121200,1616,1616,1616,1616,1616,0
20231027,121100,1616,1616,1616,1616,1616,0
20231027,121000,1616,1616,1616,1616,1616,0
20231027,120900,1616,1616,1616,1616,1616,0
20231027,120800,1616,1616,1616,1616,1616,0
20231027,120700,1616,1616,1616,1616,1616,0
20231027,120600,1616,1616,1616,1616,1616,0
20231027,120500,1616,1616,1616,1616,1616,0
20231027,120400,1616,1616,1616,1616,1616,0
20231027,120300,1616,1616,1616,1616,1616,0
20231027,120200,1616,1616,1616,1616,1616,0
20231027,120100,1616,1616,1616,1616,1616,0
20231027,120000,1616,1616,1616,1616,1616,0
20231027,115900,1616,1616,1616,1616,1616,0
20231027,115800,1616,1616,1616,1616,1616,0
20231027,115700,1616,1616,1616,1616,1616,0
20231027,115600,1616,1616,1616,1616,1616,0
20231027,115500,1616,1616,1616,1616,1616,0
20231027,115400,1616,1616,1616,1616,1616,0
20231027,115300,1616,1616,1616,1616,1616,0
20231027,115200,1616,1616,1616,1616,1616,0
20231027,115100,1616,1616,1616,1616,1616,0
20231027,115000,1616,1616,1616,1616,1616,0
20231027,114900,1616,1616,1616,1616,1616,0
20231027,114800,1616,1616,1616,1616,1616,0
20231027,114700,1616,1616,1616,1616,1616,0
20231027,114600,1616,1616,1616,1616,1616,0
20231027,114500,1616,1616,1616,1616,1616,0
20231027,114400,1616,1616,1616,1616,1616,0
20231027,114300,1616,1616,1616,1616,1616,0
20231027,114200,1616,1616,1616,1616,1616,0
20231027,114100,1616,1616,1616,1616,1616,0
20231027,114000,1616,1616,1616,1616,1616,0
20231027,113900,1616,1616,1616,1616,1616,0
20231027,113800,1616,1616,1616,1616,1616,0
20231027,113700,1616,1616,1616,1616,1616,0
20231027,113600,1616,1616,1616,1616,1616,0
20231027,113500,1616,1616,1616,1616,1616,0
20231027,113400,1616,1616,1616,1616,1616,0
20231027,113300,1616,1616,1616,1616,1616,0
20231027,113200,1616,1616,1616,1616,1616,0
20231027,113100,1616,1616,1616,1616,1616,0
20231027,113000,1616,1616,1616,1616,1616,0
20231027,112900,1616,1616,1616,1616,1616,0
20231027,112800,1616,1616,1616,1616,1616,0
20231027,112700,1616,1616,1616,1616,1616,0
20231027,112600,1616,1616,1616,1616,1616,0
20231027,112500,1616,1616,1616,1616,1616,0
20231027,112400,1616,1616,1616,1616,1616,0
20231027,112300,1616,1616,1616,1616,1616,0
20231027,112200,1616,1616,1616,1616,1616,0
20231027,112100,1616,1616,1616,1616,1616,0
20231027,112000,1616,1616,1616,1616,1616,0
20231027,111900,1616,1616,1616,1616,1616,0
20231027,111800,1616,1616,1616,1616,1616,0
20231027,111700,1616,1616,1616,1616,1616,0
20231027,111600,1616,1616,1616,1616,1616,0
20231027,111500,1616,1616,1616,1616,1616,0
20231027,111400,1616,1616,1616,1616,1616,0
20231027,111300,1616,1616,1616,1616,1616,0
20231027,111200,1616,1616,1616,1616,1616,0
20231027,111100,1616,1616,1616,1616,1616,0
20231027,111000,1616,1616,1616,1616,1616,0
20231027,110900,1616,1616,1616,1616,1616,0
20231027,110800,1616,1616,1616,1616,1616,0
20231027,110700,1616,1616,1616,1616,1616,0
20231027,110600,1616,1616,1616,1616,1616,0
20231027,110500,1616,1616,1616,1616,1616,0
20231027,110400,1616,1616,1616,1616,1616,0
20231027,110300,1616,1616,1616,1616,1616,0
20231027,110200,1616,1616,1616,1616,1616,0
20231027,110100,1616,1616,1616,1616,1616,0
20231027,110000,1616,1616,1616,1616,1616,0
20231027,105900,1616,1616,1616,1616,1616,0
20231027,105800,1616,1616,1616,1616,1616,0
20231027,105700,1616,1616,1616,1616,1616,0
20231027,105600,1616,1616,1616,1616,1616,0
20231027,105500,1616,1616,1616,1616,1616,0
20231027,105400,1616,1616,1616,1616,1616,0
20231027,105300,1616,1616,1616,1616,1616,0
20231027,105200,1616,1616,1616,1616,1616,0
20231027,105100,1616,1616,1616,1616,1616,0
20231027,105000,1616,1616,1616,1616,1616,0
20231027,104900,1616,1616,1616,1616,1616,0
20231027,104800,1616,1616,1616,1616,1616,0
20231027,104700,1616,1616,1616,1616,1616,0
20231027,104600,1616,1616,1616,1616,1616,0
20231027,104500,1616,1616,1616,1616,1616,0
20231027,104400,1616,1616,1616,1616,1616,0
20231027,104300,1616,1616,1616,1616,1616,0
20231027,104200,1616,1616,1616,1616,1616,0
20231027,104100,1616,1616,1616,1616,1616,0
20231027,104000,1616,1616,1616,1616,1616,0
20231027,103900,1616,1616,1616,1616,1616,0
20231027,103800,1616,1616,1616,1616,1616,0
20231027,103700,1616,1616,1616,1616,1616,0
20231027,103600,1616,1616,1616,1616,1616,0
20231027,103500,1616,1616,1616,1616,1616,0
20231027,103400,1616,1616,1616,1616,1616,0
20231027,103300,1616,1616,1616,1616,1616,0
20231027,103200,1616,1616,1616,1616,1616,0
20231027,103100,1616,1616,1616,1616,1616,0
20231027,103000,1616,1616,1616,1616,1616,0
20231027,102900,1616,1616,1616,1616,1616,0
20231027,102800,1616,1616,1616,1616,1616,0
20231027,102700,1616,1616,1616,1616,1616,0
20231027,102600,1616,1616,1616,1616,1616,0
20231027,102500,1616,1616,1616,1616,1616,0
20231027,102400,1616,1616,1616,1616,1616,0
20231027,102300,1616,1616,1616,1616,1616,1
20231027,102200,0,1416,1416,1416,1416,0
20231027,102100,0,1416,1416,1416,1416,0
20231027,102000,0,1416,1416,1416,1416,0
20231027,101900,0,1416,1416,1416,1416,0
20231027,101800,0,1416,1416,1416,1416,0
20231027,101700,0,1416,1416,1416,1416,0
20231027,101600,0,1416,1416,1416,1416,0
20231027,101500,0,1416,1416,1416,1416,0
20231027,101400,0,1416,1416,1416,1416,0
20231027,101300,0,1416,1416,1416,1416,0
20231027,101200,0,1416,1416,1416,1416,0
20231027,101100,0,1416,1416,1416,1416,0
20231027,101000,0,1416,1416,1416,1416,0
20231027,100900,0,1416,1416,1416,1416,0
20231027,100800,0,1416,1416,1416,1416,0
20231027,100700,0,1416,1416,1416,1416,0
20231027,100600,0,1416,1416,1416,1416,0
20231027,100500,0,1416,1416,1416,1416,0
20231027,100400,0,1416,1416,1416,1416,0
20231027,100300,0,1416,1416,1416,1416,0
20231027,100200,0,1416,1416,1416,1416,0
20231027,100100,0,1416,1416,1416,1416,0
20231027,100000,0,1416,1416,1416,1416,0
20231027,095900,0,1416,1416,1416,1416,0
20231027,095800,0,1416,1416,1416,1416,0
20231027,095700,0,1416,1416,1416,1416,0
20231027,095600,0,1416,1416,1416,1416,0
20231027,095500,0,1416,1416,1416,1416,0
20231027,095400,0,1416,1416,1416,1416,0
20231027,095300,0,1416,1416,1416,1416,0
20231027,095200,0,1416,1416,1416,1416,0
20231027,095100,0,1416,1416,1416,1416,0
20231027,095000,0,1416,1416,1416,1416,0
20231027,094900,0,1416,1416,1416,1416,0
20231027,094800,0,1416,1416,1416,1416,0
20231027,094700,0,1416,1416,1416,1416,0
20231027,094600,0,1416,1416,1416,1416,0
20231027,094500,0,1416,1416,1416,1416,0
20231027,094400,0,1416,1416,1416,1416,0
20231027,094300,0,1416,1416,1416,1416,0
20231027,094200,0,1416,1416,1416,1416,0
20231027,094100,0,1416,1416,1416,1416,0
20231027,094000,0,1416,1416,1416,1416,0
20231027,093900,0,1416,1416,1416,1416,0
20231027,093800,0,1416,1416,1416,1416,0
20231027,093700,0,1416,1416,1416,1416,0
20231027,093600,0,1416,1416,1416,1416,0
20231027,093500,0,1416,1416,1416,1416,0
20231027,093400,0,1416,1416,1416,1416,0
20231027,093300,0,1416,1416,1416,1416,0
20231027,093200,0,1416,1416,1416,1416,0
20231027,093100,0,1416,1416,1416,1416,0
20231027,093000,0,1416,1416,1416,1416,0
20231027,092900,0,1416,1416,1416,1416,0
20231027,092800,0,1416,1416,1416,1416,0
20231027,092700,0,1416,1416,1416,1416,0
20231027,092600,0,1416,1416,1416,1416,0
20231027,092500,0,1416,1416,1416,1416,0
20231027,092400,0,1416,1416,1416,1416,0
20231027,092300,0,1416,1416,1416,1416,0
20231027,092200,0,1416,1416,1416,1416,0
20231027,092100,0,1416,1416,1416,1416,0
20231027,092000,0,1416,1416,1416,1416,0
20231027,091900,0,1416,1416,1416,1416,0
20231027,091800,0,1416,1416,1416,1416,0
20231027,091700,0,1416,1416,1416,1416,0
20231027,091600,0,1416,1416,1416,1416,0
20231027,091500,0,1416,1416,1416,1416,0
20231027,091400,0,1416,1416,1416,1416,0
20231027,091300,0,1416,1416,1416,1416,0
20231027,091200,0,1416,1416,1416,1416,0
20231027,091100,0,1416,1416,1416,1416,0
20231027,091000,0,1416,1416,1416,1416,0
20231027,090900,0,1416,1416,1416,1416,0
20231027,090800,0,1416,1416,1416,1416,0
20231027,090700,0,1416,1416,1416,1416,0
20231027,090600,0,1416,1416,1416,1416,0
20231027,090500,0,1416,1416,1416,1416,0
20231027,090400,0,1416,1416,1416,1416,0
20231027,090300,0,1416,1416,1416,1416,0
20231027,090200,0,1416,1416,1416,1416,0
20231027,090100,0,1416,1416,1416,1416,0
20231027,090000,0,1416,1416,1416,1416,0