KissMeData/215570/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202100,1250,1250,1250,1250,1250,1
20231012,202000,1250,1250,1250,1250,1250,0
20231012,201900,1250,1250,1250,1250,1250,0
20231012,201800,1250,1250,1250,1250,1250,0
20231012,201700,1250,1250,1250,1250,1250,0
20231012,201600,1250,1250,1250,1250,1250,0
20231012,201500,1250,1250,1250,1250,1250,0
20231012,201400,1250,1250,1250,1250,1250,0
20231012,201300,1250,1250,1250,1250,1250,0
20231012,201200,1250,1250,1250,1250,1250,0
20231012,201100,1250,1250,1250,1250,1250,0
20231012,201000,1250,1250,1250,1250,1250,0
20231012,200900,1250,1250,1250,1250,1250,0
20231012,200800,1250,1250,1250,1250,1250,0
20231012,200700,1250,1250,1250,1250,1250,0
20231012,200600,1250,1250,1250,1250,1250,0
20231012,200500,1250,1250,1250,1250,1250,0
20231012,200400,1250,1250,1250,1250,1250,0
20231012,200300,1250,1250,1250,1250,1250,0
20231012,200200,1250,1250,1250,1250,1250,0
20231012,200100,1250,1250,1250,1250,1250,0
20231012,200000,1250,1250,1250,1250,1250,0
20231012,195900,1250,1250,1250,1250,1250,0
20231012,195800,1250,1250,1250,1250,1250,0
20231012,195700,1250,1250,1250,1250,1250,0
20231012,195600,1250,1250,1250,1250,1250,0
20231012,195500,1250,1250,1250,1250,1250,0
20231012,195400,1250,1250,1250,1250,1250,0
20231012,195300,1250,1250,1250,1250,1250,0
20231012,195200,1250,1250,1250,1250,1250,0
20231012,195100,1250,1250,1250,1250,1250,1
20231012,195000,1250,1250,1250,1250,1250,0
20231012,194900,1250,1250,1250,1250,1250,0
20231012,194800,1250,1250,1250,1250,1250,0
20231012,194700,1250,1250,1250,1250,1250,0
20231012,194600,1250,1250,1250,1250,1250,0
20231012,194500,1250,1250,1250,1250,1250,0
20231012,194400,1250,1250,1250,1250,1250,0
20231012,194300,1250,1250,1250,1250,1250,0
20231012,194200,1250,1250,1250,1250,1250,0
20231012,194100,1250,1250,1250,1250,1250,0
20231012,194000,1250,1250,1250,1250,1250,0
20231012,193900,1250,1250,1250,1250,1250,0
20231012,193800,1250,1250,1250,1250,1250,0
20231012,193700,1250,1250,1250,1250,1250,0
20231012,193600,1250,1250,1250,1250,1250,0
20231012,193500,1250,1250,1250,1250,1250,0
20231012,193400,1250,1250,1250,1250,1250,0
20231012,193300,1250,1250,1250,1250,1250,0
20231012,193200,1250,1250,1250,1250,1250,0
20231012,193100,1250,1250,1250,1250,1250,0
20231012,193000,1250,1250,1250,1250,1250,0
20231012,192900,1250,1250,1250,1250,1250,0
20231012,192800,1250,1250,1250,1250,1250,0
20231012,192700,1250,1250,1250,1250,1250,0
20231012,192600,1250,1250,1250,1250,1250,0
20231012,192500,1250,1250,1250,1250,1250,0
20231012,192400,1250,1250,1250,1250,1250,0
20231012,192300,1250,1250,1250,1250,1250,0
20231012,192200,1250,1250,1250,1250,1250,0
20231012,192100,1250,1250,1250,1250,1250,1
20231012,192000,1250,1250,1250,1250,1250,0
20231012,191900,1250,1250,1250,1250,1250,0
20231012,191800,1250,1250,1250,1250,1250,0
20231012,191700,1250,1250,1250,1250,1250,0
20231012,191600,1250,1250,1250,1250,1250,0
20231012,191500,1250,1250,1250,1250,1250,0
20231012,191400,1250,1250,1250,1250,1250,0
20231012,191300,1250,1250,1250,1250,1250,0
20231012,191200,1250,1250,1250,1250,1250,0
20231012,191100,1250,1250,1250,1250,1250,0
20231012,191000,1250,1250,1250,1250,1250,0
20231012,190900,1250,1250,1250,1250,1250,0
20231012,190800,1250,1250,1250,1250,1250,0
20231012,190700,1250,1250,1250,1250,1250,0
20231012,190600,1250,1250,1250,1250,1250,0
20231012,190500,1250,1250,1250,1250,1250,0
20231012,190400,1250,1250,1250,1250,1250,0
20231012,190300,1250,1250,1250,1250,1250,0
20231012,190200,1250,1250,1250,1250,1250,0
20231012,190100,1250,1250,1250,1250,1250,0
20231012,190000,1250,1250,1250,1250,1250,0
20231012,185900,1250,1250,1250,1250,1250,0
20231012,185800,1250,1250,1250,1250,1250,0
20231012,185700,1250,1250,1250,1250,1250,0
20231012,185600,1250,1250,1250,1250,1250,0
20231012,185500,1250,1250,1250,1250,1250,0
20231012,185400,1250,1250,1250,1250,1250,0
20231012,185300,1250,1250,1250,1250,1250,0
20231012,185200,1250,1250,1250,1250,1250,0
20231012,185100,1250,1250,1250,1250,1250,1
20231012,185000,1250,1250,1250,1250,1250,0
20231012,184900,1250,1250,1250,1250,1250,0
20231012,184800,1250,1250,1250,1250,1250,0
20231012,184700,1250,1250,1250,1250,1250,0
20231012,184600,1250,1250,1250,1250,1250,0
20231012,184500,1250,1250,1250,1250,1250,0
20231012,184400,1250,1250,1250,1250,1250,0
20231012,184300,1250,1250,1250,1250,1250,0
20231012,184200,1250,1250,1250,1250,1250,0
20231012,184100,1250,1250,1250,1250,1250,0
20231012,184000,1250,1250,1250,1250,1250,0
20231012,183900,1250,1250,1250,1250,1250,0
20231012,183800,1250,1250,1250,1250,1250,0
20231012,183700,1250,1250,1250,1250,1250,0
20231012,183600,1250,1250,1250,1250,1250,0
20231012,183500,1250,1250,1250,1250,1250,0
20231012,183400,1250,1250,1250,1250,1250,0
20231012,183300,1250,1250,1250,1250,1250,0
20231012,183200,1250,1250,1250,1250,1250,0
20231012,183100,1250,1250,1250,1250,1250,0
20231012,183000,1250,1250,1250,1250,1250,0
20231012,182900,1250,1250,1250,1250,1250,0
20231012,182800,1250,1250,1250,1250,1250,0
20231012,182700,1250,1250,1250,1250,1250,0
20231012,182600,1250,1250,1250,1250,1250,0
20231012,182500,1250,1250,1250,1250,1250,0
20231012,182400,1250,1250,1250,1250,1250,0
20231012,182300,1250,1250,1250,1250,1250,0
20231012,182200,1250,1250,1250,1250,1250,0
20231012,182100,1250,1250,1250,1250,1250,1
20231012,182000,1250,1250,1250,1250,1250,0
20231012,181900,1250,1250,1250,1250,1250,0
20231012,181800,1250,1250,1250,1250,1250,0
20231012,181700,1250,1250,1250,1250,1250,0
20231012,181600,1250,1250,1250,1250,1250,0
20231012,181500,1250,1250,1250,1250,1250,0
20231012,181400,1250,1250,1250,1250,1250,0
20231012,181300,1250,1250,1250,1250,1250,0
20231012,181200,1250,1250,1250,1250,1250,0
20231012,181100,1250,1250,1250,1250,1250,0
20231012,181000,1250,1250,1250,1250,1250,0
20231012,180900,1250,1250,1250,1250,1250,0
20231012,180800,1250,1250,1250,1250,1250,0
20231012,180700,1250,1250,1250,1250,1250,0
20231012,180600,1250,1250,1250,1250,1250,0
20231012,180500,1250,1250,1250,1250,1250,0
20231012,180400,1250,1250,1250,1250,1250,0
20231012,180300,1250,1250,1250,1250,1250,0
20231012,180200,1250,1250,1250,1250,1250,0
20231012,180100,1250,1250,1250,1250,1250,0
20231012,180000,1250,1250,1250,1250,1250,0
20231012,175900,1250,1250,1250,1250,1250,0
20231012,175800,1250,1250,1250,1250,1250,0
20231012,175700,1250,1250,1250,1250,1250,0
20231012,175600,1250,1250,1250,1250,1250,0
20231012,175500,1250,1250,1250,1250,1250,0
20231012,175400,1250,1250,1250,1250,1250,0
20231012,175300,1250,1250,1250,1250,1250,0
20231012,175200,1250,1250,1250,1250,1250,0
20231012,175100,1250,1250,1250,1250,1250,1
20231012,175000,1250,1250,1250,1250,1250,0
20231012,174900,1250,1250,1250,1250,1250,0
20231012,174800,1250,1250,1250,1250,1250,0
20231012,174700,1250,1250,1250,1250,1250,0
20231012,174600,1250,1250,1250,1250,1250,0
20231012,174500,1250,1250,1250,1250,1250,0
20231012,174400,1250,1250,1250,1250,1250,0
20231012,174300,1250,1250,1250,1250,1250,0
20231012,174200,1250,1250,1250,1250,1250,0
20231012,174100,1250,1250,1250,1250,1250,0
20231012,174000,1250,1250,1250,1250,1250,0
20231012,173900,1250,1250,1250,1250,1250,0
20231012,173800,1250,1250,1250,1250,1250,0
20231012,173700,1250,1250,1250,1250,1250,0
20231012,173600,1250,1250,1250,1250,1250,0
20231012,173500,1250,1250,1250,1250,1250,0
20231012,173400,1250,1250,1250,1250,1250,0
20231012,173300,1250,1250,1250,1250,1250,0
20231012,173200,1250,1250,1250,1250,1250,0
20231012,173100,1250,1250,1250,1250,1250,0
20231012,173000,1250,1250,1250,1250,1250,0
20231012,172900,1250,1250,1250,1250,1250,0
20231012,172800,1250,1250,1250,1250,1250,0
20231012,172700,1250,1250,1250,1250,1250,0
20231012,172600,1250,1250,1250,1250,1250,0
20231012,172500,1250,1250,1250,1250,1250,0
20231012,172400,1250,1250,1250,1250,1250,0
20231012,172300,1250,1250,1250,1250,1250,0
20231012,172200,1250,1250,1250,1250,1250,0
20231012,172100,1250,1250,1250,1250,1250,1
20231012,172000,1250,1250,1250,1250,1250,0
20231012,171900,1250,1250,1250,1250,1250,0
20231012,171800,1250,1250,1250,1250,1250,0
20231012,171700,1250,1250,1250,1250,1250,0
20231012,171600,1250,1250,1250,1250,1250,0
20231012,171500,1250,1250,1250,1250,1250,0
20231012,171400,1250,1250,1250,1250,1250,0
20231012,171300,1250,1250,1250,1250,1250,0
20231012,171200,1250,1250,1250,1250,1250,0
20231012,171100,1250,1250,1250,1250,1250,0
20231012,171000,1250,1250,1250,1250,1250,0
20231012,170900,1250,1250,1250,1250,1250,0
20231012,170800,1250,1250,1250,1250,1250,0
20231012,170700,1250,1250,1250,1250,1250,0
20231012,170600,1250,1250,1250,1250,1250,0
20231012,170500,1250,1250,1250,1250,1250,0
20231012,170400,1250,1250,1250,1250,1250,0
20231012,170300,1250,1250,1250,1250,1250,0
20231012,170200,1250,1250,1250,1250,1250,0
20231012,170100,1250,1250,1250,1250,1250,0
20231012,170000,1250,1250,1250,1250,1250,0
20231012,165900,1250,1250,1250,1250,1250,0
20231012,165800,1250,1250,1250,1250,1250,0
20231012,165700,1250,1250,1250,1250,1250,0
20231012,165600,1250,1250,1250,1250,1250,0
20231012,165500,1250,1250,1250,1250,1250,0
20231012,165400,1250,1250,1250,1250,1250,0
20231012,165300,1250,1250,1250,1250,1250,0
20231012,165200,1250,1250,1250,1250,1250,0
20231012,165100,1250,1250,1250,1250,1250,1
20231012,165000,1250,1250,1250,1250,1250,0
20231012,164900,1250,1250,1250,1250,1250,0
20231012,164800,1250,1250,1250,1250,1250,0
20231012,164700,1250,1250,1250,1250,1250,0
20231012,164600,1250,1250,1250,1250,1250,0
20231012,164500,1250,1250,1250,1250,1250,0
20231012,164400,1250,1250,1250,1250,1250,0
20231012,164300,1250,1250,1250,1250,1250,0
20231012,164200,1250,1250,1250,1250,1250,0
20231012,164100,1250,1250,1250,1250,1250,0
20231012,164000,1250,1250,1250,1250,1250,0
20231012,163900,1250,1250,1250,1250,1250,0
20231012,163800,1250,1250,1250,1250,1250,0
20231012,163700,1250,1250,1250,1250,1250,0
20231012,163600,1250,1250,1250,1250,1250,0
20231012,163500,1250,1250,1250,1250,1250,0
20231012,163400,1250,1250,1250,1250,1250,0
20231012,163300,1250,1250,1250,1250,1250,0
20231012,163200,1250,1250,1250,1250,1250,0
20231012,163100,1250,1250,1250,1250,1250,0
20231012,163000,1250,1250,1250,1250,1250,0
20231012,162900,1250,1250,1250,1250,1250,0
20231012,162800,1250,1250,1250,1250,1250,0
20231012,162700,1250,1250,1250,1250,1250,0
20231012,162600,1250,1250,1250,1250,1250,0
20231012,162500,1250,1250,1250,1250,1250,0
20231012,162400,1250,1250,1250,1250,1250,0
20231012,162300,1250,1250,1250,1250,1250,0
20231012,162200,1250,1250,1250,1250,1250,0
20231012,162100,1250,1250,1250,1250,1250,1
20231012,162000,1250,1250,1250,1250,1250,0
20231012,161900,1250,1250,1250,1250,1250,0
20231012,161800,1250,1250,1250,1250,1250,0
20231012,161700,1250,1250,1250,1250,1250,0
20231012,161600,1250,1250,1250,1250,1250,0
20231012,161500,1250,1250,1250,1250,1250,0
20231012,161400,1250,1250,1250,1250,1250,0
20231012,161300,1250,1250,1250,1250,1250,0
20231012,161200,1250,1250,1250,1250,1250,0
20231012,161100,1250,1250,1250,1250,1250,0
20231012,161000,1250,1250,1250,1250,1250,0
20231012,160900,1250,1250,1250,1250,1250,0
20231012,160800,1250,1250,1250,1250,1250,0
20231012,160700,1250,1250,1250,1250,1250,0
20231012,160600,1250,1250,1250,1250,1250,0
20231012,160500,1250,1250,1250,1250,1250,0
20231012,160400,1250,1250,1250,1250,1250,0
20231012,160300,1250,1250,1250,1250,1250,0
20231012,160200,1250,1250,1250,1250,1250,0
20231012,160100,1250,1250,1250,1250,1250,0
20231012,160000,1250,1250,1250,1250,1250,0
20231012,155900,1250,1250,1250,1250,1250,0
20231012,155800,1250,1250,1250,1250,1250,0
20231012,155700,1250,1250,1250,1250,1250,0
20231012,155600,1250,1250,1250,1250,1250,0
20231012,155500,1250,1250,1250,1250,1250,0
20231012,155400,1250,1250,1250,1250,1250,0
20231012,155300,1250,1250,1250,1250,1250,0
20231012,155200,1250,1250,1250,1250,1250,0
20231012,155100,1250,1250,1250,1250,1250,1
20231012,155000,1250,1250,1250,1250,1250,0
20231012,154900,1250,1250,1250,1250,1250,0
20231012,154800,1250,1250,1250,1250,1250,0
20231012,154700,1250,1250,1250,1250,1250,0
20231012,154600,1250,1250,1250,1250,1250,0
20231012,154500,1250,1250,1250,1250,1250,0
20231012,154400,1250,1250,1250,1250,1250,0
20231012,154300,1250,1250,1250,1250,1250,0
20231012,154200,1250,1250,1250,1250,1250,0
20231012,154100,1250,1250,1250,1250,1250,0
20231012,154000,1250,1250,1250,1250,1250,0
20231012,153900,1250,1250,1250,1250,1250,0
20231012,153800,1250,1250,1250,1250,1250,0
20231012,153700,1250,1250,1250,1250,1250,0
20231012,153600,1250,1250,1250,1250,1250,0
20231012,153500,1250,1250,1250,1250,1250,0
20231012,153400,1250,1250,1250,1250,1250,0
20231012,153300,1250,1250,1250,1250,1250,0
20231012,153200,1250,1250,1250,1250,1250,0
20231012,153100,1250,1250,1250,1250,1250,0
20231012,153000,1250,1250,1250,1250,1250,0
20231012,152900,1250,1250,1250,1250,1250,0
20231012,152800,1250,1250,1250,1250,1250,0
20231012,152700,1250,1250,1250,1250,1250,0
20231012,152600,1250,1250,1250,1250,1250,0
20231012,152500,1250,1250,1250,1250,1250,0
20231012,152400,1250,1250,1250,1250,1250,0
20231012,152300,1250,1250,1250,1250,1250,0
20231012,152200,1250,1250,1250,1250,1250,0
20231012,152100,1250,1250,1250,1250,1250,0
20231012,152000,1250,1250,1250,1250,1250,0
20231012,151900,1250,1250,1250,1250,1250,0
20231012,151800,1250,1250,1250,1250,1250,0
20231012,151700,1250,1250,1250,1250,1250,0
20231012,151600,1250,1250,1250,1250,1250,0
20231012,151500,1250,1250,1250,1250,1250,0
20231012,151400,1250,1250,1250,1250,1250,0
20231012,151300,1250,1250,1250,1250,1250,0
20231012,151200,1250,1250,1250,1250,1250,0
20231012,151100,1250,1250,1250,1250,1250,0
20231012,151000,1250,1250,1250,1250,1250,0
20231012,150900,1250,1250,1250,1250,1250,0
20231012,150800,1250,1250,1250,1250,1250,0
20231012,150700,1250,1250,1250,1250,1250,0
20231012,150600,1250,1250,1250,1250,1250,0
20231012,150500,1250,1250,1250,1250,1250,0
20231012,150400,1250,1250,1250,1250,1250,0
20231012,150300,1250,1250,1250,1250,1250,0
20231012,150200,1250,1250,1250,1250,1250,0
20231012,150100,1250,1250,1250,1250,1250,0
20231012,150000,1250,1250,1250,1250,1250,0
20231012,145900,1250,1250,1250,1250,1250,0
20231012,145800,1250,1250,1250,1250,1250,0
20231012,145700,1250,1250,1250,1250,1250,0
20231012,145600,1250,1250,1250,1250,1250,0
20231012,145500,1250,1250,1250,1250,1250,0
20231012,145400,1250,1250,1250,1250,1250,0
20231012,145300,1250,1250,1250,1250,1250,0
20231012,145200,1250,1250,1250,1250,1250,0
20231012,145100,1250,1250,1250,1250,1250,0
20231012,145000,1250,1250,1250,1250,1250,0
20231012,144900,1250,1250,1250,1250,1250,0
20231012,144800,1250,1250,1250,1250,1250,0
20231012,144700,1250,1250,1250,1250,1250,0
20231012,144600,1250,1250,1250,1250,1250,0
20231012,144500,1250,1250,1250,1250,1250,0
20231012,144400,1250,1250,1250,1250,1250,0
20231012,144300,1250,1250,1250,1250,1250,0
20231012,144200,1250,1250,1250,1250,1250,0
20231012,144100,1250,1250,1250,1250,1250,0
20231012,144000,1250,1250,1250,1250,1250,0
20231012,143900,1250,1250,1250,1250,1250,0
20231012,143800,1250,1250,1250,1250,1250,0
20231012,143700,1250,1250,1250,1250,1250,0
20231012,143600,1250,1250,1250,1250,1250,0
20231012,143500,1250,1250,1250,1250,1250,0
20231012,143400,1250,1250,1250,1250,1250,0
20231012,143300,1250,1250,1250,1250,1250,0
20231012,143200,1250,1250,1250,1250,1250,0
20231012,143100,1250,1250,1250,1250,1250,0
20231012,143000,1250,1250,1250,1250,1250,0
20231012,142900,1250,1250,1250,1250,1250,0
20231012,142800,1250,1250,1250,1250,1250,0
20231012,142700,1250,1250,1250,1250,1250,0
20231012,142600,1250,1250,1250,1250,1250,0
20231012,142500,1250,1250,1250,1250,1250,0
20231012,142400,1250,1250,1250,1250,1250,0
20231012,142300,1250,1250,1250,1250,1250,0
20231012,142200,1250,1250,1250,1250,1250,0
20231012,142100,1250,1250,1250,1250,1250,0
20231012,142000,1250,1250,1250,1250,1250,0
20231012,141900,1250,1250,1250,1250,1250,0
20231012,141800,1250,1250,1250,1250,1250,0
20231012,141700,1250,1250,1250,1250,1250,0
20231012,141600,1250,1250,1250,1250,1250,0
20231012,141500,1250,1250,1250,1250,1250,0
20231012,141400,1250,1250,1250,1250,1250,0
20231012,141300,1250,1250,1250,1250,1250,0
20231012,141200,1250,1250,1250,1250,1250,0
20231012,141100,1250,1250,1250,1250,1250,0
20231012,141000,1250,1250,1250,1250,1250,0
20231012,140900,1250,1250,1250,1250,1250,0
20231012,140800,1250,1250,1250,1250,1250,0
20231012,140700,1250,1250,1250,1250,1250,0
20231012,140600,1250,1250,1250,1250,1250,0
20231012,140500,1250,1250,1250,1250,1250,0
20231012,140400,1250,1250,1250,1250,1250,0
20231012,140300,1250,1250,1250,1250,1250,0
20231012,140200,1250,1250,1250,1250,1250,0
20231012,140100,1250,1250,1250,1250,1250,0
20231012,140000,1250,1250,1250,1250,1250,0
20231012,135900,1250,1250,1250,1250,1250,0
20231012,135800,1250,1250,1250,1250,1250,0
20231012,135700,1250,1250,1250,1250,1250,0
20231012,135600,1250,1250,1250,1250,1250,0
20231012,135500,1250,1250,1250,1250,1250,0
20231012,135400,1250,1250,1250,1250,1250,0
20231012,135300,1250,1250,1250,1250,1250,0
20231012,135200,1250,1250,1250,1250,1250,0
20231012,135100,1250,1250,1250,1250,1250,0
20231012,135000,1250,1250,1250,1250,1250,0
20231012,134900,1250,1250,1250,1250,1250,0
20231012,134800,1250,1250,1250,1250,1250,0
20231012,134700,1250,1250,1250,1250,1250,0
20231012,134600,1250,1250,1250,1250,1250,0
20231012,134500,1250,1250,1250,1250,1250,0
20231012,134400,1250,1250,1250,1250,1250,0
20231012,134300,1250,1250,1250,1250,1250,0
20231012,134200,1250,1250,1250,1250,1250,0
20231012,134100,1250,1250,1250,1250,1250,0
20231012,134000,1250,1250,1250,1250,1250,0
20231012,133900,1250,1250,1250,1250,1250,0
20231012,133800,1250,1250,1250,1250,1250,0
20231012,133700,1250,1250,1250,1250,1250,0
20231012,133600,1250,1250,1250,1250,1250,0
20231012,133500,1250,1250,1250,1250,1250,0
20231012,133400,1250,1250,1250,1250,1250,0
20231012,133300,1250,1250,1250,1250,1250,0
20231012,133200,1250,1250,1250,1250,1250,0
20231012,133100,1250,1250,1250,1250,1250,0
20231012,133000,1250,1250,1250,1250,1250,0
20231012,132900,1250,1250,1250,1250,1250,0
20231012,132800,1250,1250,1250,1250,1250,0
20231012,132700,1250,1250,1250,1250,1250,0
20231012,132600,1250,1250,1250,1250,1250,0
20231012,132500,1250,1250,1250,1250,1250,0
20231012,132400,1250,1250,1250,1250,1250,0
20231012,132300,1250,1250,1250,1250,1250,0
20231012,132200,1250,1250,1250,1250,1250,0
20231012,132100,1250,1250,1250,1250,1250,0
20231012,132000,1250,1250,1250,1250,1250,0
20231012,131900,1250,1250,1250,1250,1250,0
20231012,131800,1250,1250,1250,1250,1250,0
20231012,131700,1250,1250,1250,1250,1250,0
20231012,131600,1250,1250,1250,1250,1250,0
20231012,131500,1250,1250,1250,1250,1250,0
20231012,131400,1250,1250,1250,1250,1250,0
20231012,131300,1250,1250,1250,1250,1250,0
20231012,131200,1250,1250,1250,1250,1250,0
20231012,131100,1250,1250,1250,1250,1250,0
20231012,131000,1250,1250,1250,1250,1250,0
20231012,130900,1250,1250,1250,1250,1250,0
20231012,130800,1250,1250,1250,1250,1250,0
20231012,130700,1250,1250,1250,1250,1250,0
20231012,130600,1250,1250,1250,1250,1250,0
20231012,130500,1250,1250,1250,1250,1250,0
20231012,130400,1250,1250,1250,1250,1250,0
20231012,130300,1250,1250,1250,1250,1250,0
20231012,130200,1250,1250,1250,1250,1250,0
20231012,130100,1250,1250,1250,1250,1250,0
20231012,130000,1250,1250,1250,1250,1250,0
20231012,125900,1250,1250,1250,1250,1250,0
20231012,125800,1250,1250,1250,1250,1250,0
20231012,125700,1250,1250,1250,1250,1250,0
20231012,125600,1250,1250,1250,1250,1250,0
20231012,125500,1250,1250,1250,1250,1250,0
20231012,125400,1250,1250,1250,1250,1250,0
20231012,125300,1250,1250,1250,1250,1250,0
20231012,125200,1250,1250,1250,1250,1250,0
20231012,125100,1250,1250,1250,1250,1250,0
20231012,125000,1250,1250,1250,1250,1250,0
20231012,124900,1250,1250,1250,1250,1250,0
20231012,124800,1250,1250,1250,1250,1250,0
20231012,124700,1250,1250,1250,1250,1250,0
20231012,124600,1250,1250,1250,1250,1250,0
20231012,124500,1250,1250,1250,1250,1250,0
20231012,124400,1250,1250,1250,1250,1250,0
20231012,124300,1250,1250,1250,1250,1250,0
20231012,124200,1250,1250,1250,1250,1250,0
20231012,124100,1250,1250,1250,1250,1250,0
20231012,124000,1250,1250,1250,1250,1250,0
20231012,123900,1250,1250,1250,1250,1250,0
20231012,123800,1250,1250,1250,1250,1250,0
20231012,123700,1250,1250,1250,1250,1250,0
20231012,123600,1250,1250,1250,1250,1250,0
20231012,123500,1250,1250,1250,1250,1250,0
20231012,123400,1250,1250,1250,1250,1250,0
20231012,123300,1250,1250,1250,1250,1250,0
20231012,123200,1250,1250,1250,1250,1250,0
20231012,123100,1250,1250,1250,1250,1250,0
20231012,123000,1250,1250,1250,1250,1250,0
20231012,122900,1250,1250,1250,1250,1250,0
20231012,122800,1250,1250,1250,1250,1250,0
20231012,122700,1250,1250,1250,1250,1250,0
20231012,122600,1250,1250,1250,1250,1250,0
20231012,122500,1250,1250,1250,1250,1250,0
20231012,122400,1250,1250,1250,1250,1250,0
20231012,122300,1250,1250,1250,1250,1250,0
20231012,122200,1250,1250,1250,1250,1250,0
20231012,122100,1250,1250,1250,1250,1250,0
20231012,122000,1250,1250,1250,1250,1250,0
20231012,121900,1250,1250,1250,1250,1250,0
20231012,121800,1250,1250,1250,1250,1250,0
20231012,121700,1250,1250,1250,1250,1250,0
20231012,121600,1250,1250,1250,1250,1250,0
20231012,121500,1250,1250,1250,1250,1250,0
20231012,121400,1250,1250,1250,1250,1250,0
20231012,121300,1250,1250,1250,1250,1250,0
20231012,121200,1250,1250,1250,1250,1250,0
20231012,121100,1250,1250,1250,1250,1250,0
20231012,121000,1250,1250,1250,1250,1250,0
20231012,120900,1250,1250,1250,1250,1250,0
20231012,120800,1250,1250,1250,1250,1250,0
20231012,120700,1250,1250,1250,1250,1250,0
20231012,120600,1250,1250,1250,1250,1250,0
20231012,120500,1250,1250,1250,1250,1250,0
20231012,120400,1250,1250,1250,1250,1250,0
20231012,120300,1250,1250,1250,1250,1250,0
20231012,120200,1250,1250,1250,1250,1250,0
20231012,120100,1250,1250,1250,1250,1250,0
20231012,120000,1250,1250,1250,1250,1250,0
20231012,115900,1250,1250,1250,1250,1250,0
20231012,115800,1250,1250,1250,1250,1250,0
20231012,115700,1250,1250,1250,1250,1250,0
20231012,115600,1250,1250,1250,1250,1250,0
20231012,115500,1250,1250,1250,1250,1250,0
20231012,115400,1250,1250,1250,1250,1250,0
20231012,115300,1250,1250,1250,1250,1250,0
20231012,115200,1250,1250,1250,1250,1250,0
20231012,115100,1250,1250,1250,1250,1250,0
20231012,115000,1250,1250,1250,1250,1250,0
20231012,114900,1250,1250,1250,1250,1250,0
20231012,114800,1250,1250,1250,1250,1250,0
20231012,114700,1250,1250,1250,1250,1250,0
20231012,114600,1250,1250,1250,1250,1250,0
20231012,114500,1250,1250,1250,1250,1250,0
20231012,114400,1250,1250,1250,1250,1250,0
20231012,114300,1250,1250,1250,1250,1250,0
20231012,114200,1250,1250,1250,1250,1250,0
20231012,114100,1250,1250,1250,1250,1250,0
20231012,114000,1250,1250,1250,1250,1250,0
20231012,113900,1250,1250,1250,1250,1250,0
20231012,113800,1250,1250,1250,1250,1250,0
20231012,113700,1250,1250,1250,1250,1250,0
20231012,113600,1250,1250,1250,1250,1250,0
20231012,113500,1250,1250,1250,1250,1250,0
20231012,113400,1250,1250,1250,1250,1250,0
20231012,113300,1250,1250,1250,1250,1250,0
20231012,113200,1250,1250,1250,1250,1250,0
20231012,113100,1250,1250,1250,1250,1250,0
20231012,113000,1250,1250,1250,1250,1250,0
20231012,112900,1250,1250,1250,1250,1250,0
20231012,112800,1250,1250,1250,1250,1250,0
20231012,112700,1250,1250,1250,1250,1250,0
20231012,112600,1250,1250,1250,1250,1250,0
20231012,112500,1250,1250,1250,1250,1250,0
20231012,112400,1250,1250,1250,1250,1250,0
20231012,112300,1250,1250,1250,1250,1250,0
20231012,112200,1250,1250,1250,1250,1250,0
20231012,112100,1250,1250,1250,1250,1250,0
20231012,112000,1250,1250,1250,1250,1250,0
20231012,111900,1250,1250,1250,1250,1250,0
20231012,111800,1250,1250,1250,1250,1250,0
20231012,111700,1250,1250,1250,1250,1250,0
20231012,111600,1250,1250,1250,1250,1250,0
20231012,111500,1250,1250,1250,1250,1250,0
20231012,111400,1250,1250,1250,1250,1250,0
20231012,111300,1250,1250,1250,1250,1250,0
20231012,111200,1250,1250,1250,1250,1250,0
20231012,111100,1250,1250,1250,1250,1250,0
20231012,111000,1250,1250,1250,1250,1250,0
20231012,110900,1250,1250,1250,1250,1250,0
20231012,110800,1250,1250,1250,1250,1250,0
20231012,110700,1250,1250,1250,1250,1250,0
20231012,110600,1250,1250,1250,1250,1250,0
20231012,110500,1250,1250,1250,1250,1250,0
20231012,110400,1250,1250,1250,1250,1250,0
20231012,110300,1250,1250,1250,1250,1250,0
20231012,110200,1250,1250,1250,1250,1250,0
20231012,110100,1250,1250,1250,1250,1250,0
20231012,110000,1250,1250,1250,1250,1250,0
20231012,105900,1250,1250,1250,1250,1250,0
20231012,105800,1250,1250,1250,1250,1250,0
20231012,105700,1250,1250,1250,1250,1250,0
20231012,105600,1250,1250,1250,1250,1250,0
20231012,105500,1250,1250,1250,1250,1250,0
20231012,105400,1250,1250,1250,1250,1250,0
20231012,105300,1250,1250,1250,1250,1250,0
20231012,105200,1250,1250,1250,1250,1250,0
20231012,105100,1250,1250,1250,1250,1250,0
20231012,105000,1250,1250,1250,1250,1250,0
20231012,104900,1250,1250,1250,1250,1250,0
20231012,104800,1250,1250,1250,1250,1250,0
20231012,104700,1250,1250,1250,1250,1250,0
20231012,104600,1250,1250,1250,1250,1250,0
20231012,104500,1250,1250,1250,1250,1250,0
20231012,104400,1250,1250,1250,1250,1250,0
20231012,104300,1250,1250,1250,1250,1250,0
20231012,104200,1250,1250,1250,1250,1250,0
20231012,104100,1250,1250,1250,1250,1250,0
20231012,104000,1250,1250,1250,1250,1250,0
20231012,103900,1250,1250,1250,1250,1250,0
20231012,103800,1250,1250,1250,1250,1250,0
20231012,103700,1250,1250,1250,1250,1250,0
20231012,103600,1250,1250,1250,1250,1250,0
20231012,103500,1250,1250,1250,1250,1250,0
20231012,103400,1250,1250,1250,1250,1250,0
20231012,103300,1250,1250,1250,1250,1250,0
20231012,103200,1250,1250,1250,1250,1250,0
20231012,103100,1250,1250,1250,1250,1250,0
20231012,103000,1250,1250,1250,1250,1250,0
20231012,102900,1250,1250,1250,1250,1250,0
20231012,102800,1250,1250,1250,1250,1250,0
20231012,102700,1250,1250,1250,1250,1250,0
20231012,102600,1250,1250,1250,1250,1250,0
20231012,102500,1250,1250,1250,1250,1250,0
20231012,102400,1250,1250,1250,1250,1250,0
20231012,102300,1250,1250,1250,1250,1250,0
20231012,102200,1250,1250,1250,1250,1250,0
20231012,102100,1250,1250,1250,1250,1250,0
20231012,102000,1250,1250,1250,1250,1250,0
20231012,101900,1250,1250,1250,1250,1250,0
20231012,101800,1250,1250,1250,1250,1250,0
20231012,101700,1250,1250,1250,1250,1250,0
20231012,101600,1250,1250,1250,1250,1250,0
20231012,101500,1250,1250,1250,1250,1250,0
20231012,101400,1250,1250,1250,1250,1250,0
20231012,101300,1250,1250,1250,1250,1250,0
20231012,101200,1250,1250,1250,1250,1250,0
20231012,101100,1250,1250,1250,1250,1250,0
20231012,101000,1250,1250,1250,1250,1250,0
20231012,100900,1250,1250,1250,1250,1250,0
20231012,100800,1250,1250,1250,1250,1250,0
20231012,100700,1250,1250,1250,1250,1250,0
20231012,100600,1250,1250,1250,1250,1250,0
20231012,100500,1250,1250,1250,1250,1250,0
20231012,100400,1250,1250,1250,1250,1250,0
20231012,100300,1250,1250,1250,1250,1250,0
20231012,100200,1250,1250,1250,1250,1250,0
20231012,100100,1250,1250,1250,1250,1250,0
20231012,100000,1250,1250,1250,1250,1250,0
20231012,095900,1250,1250,1250,1250,1250,0
20231012,095800,1250,1250,1250,1250,1250,0
20231012,095700,1250,1250,1250,1250,1250,0
20231012,095600,1250,1250,1250,1250,1250,0
20231012,095500,1250,1250,1250,1250,1250,0
20231012,095400,1250,1250,1250,1250,1250,0
20231012,095300,1250,1250,1250,1250,1250,0
20231012,095200,1250,1250,1250,1250,1250,0
20231012,095100,1250,1250,1250,1250,1250,0
20231012,095000,1250,1250,1250,1250,1250,0
20231012,094900,1250,1250,1250,1250,1250,0
20231012,094800,1250,1250,1250,1250,1250,0
20231012,094700,1250,1250,1250,1250,1250,0
20231012,094600,1250,1250,1250,1250,1250,0
20231012,094500,1250,1250,1250,1250,1250,0
20231012,094400,1250,1250,1250,1250,1250,0
20231012,094300,1250,1250,1250,1250,1250,0
20231012,094200,1250,1250,1250,1250,1250,0
20231012,094100,1250,1250,1250,1250,1250,0
20231012,094000,1250,1250,1250,1250,1250,0
20231012,093900,1250,1250,1250,1250,1250,0
20231012,093800,1250,1250,1250,1250,1250,0
20231012,093700,1250,1250,1250,1250,1250,0
20231012,093600,1250,1250,1250,1250,1250,0
20231012,093500,1250,1250,1250,1250,1250,0
20231012,093400,1250,1250,1250,1250,1250,0
20231012,093300,1250,1250,1250,1250,1250,0
20231012,093200,1250,1250,1250,1250,1250,0
20231012,093100,1250,1250,1250,1250,1250,0
20231012,093000,1250,1250,1250,1250,1250,0
20231012,092900,1250,1250,1250,1250,1250,0
20231012,092800,1250,1250,1250,1250,1250,0
20231012,092700,1250,1250,1250,1250,1250,0
20231012,092600,1250,1250,1250,1250,1250,0
20231012,092500,1250,1250,1250,1250,1250,0
20231012,092400,1250,1250,1250,1250,1250,0
20231012,092300,1250,1250,1250,1250,1250,0
20231012,092200,1250,1250,1250,1250,1250,0
20231012,092100,1250,1250,1250,1250,1250,0
20231012,092000,1250,1250,1250,1250,1250,0
20231012,091900,1250,1250,1250,1250,1250,0
20231012,091800,1250,1250,1250,1250,1250,0
20231012,091700,1250,1250,1250,1250,1250,0
20231012,091600,1250,1250,1250,1250,1250,0
20231012,091500,1250,1250,1250,1250,1250,0
20231012,091400,1250,1250,1250,1250,1250,0
20231012,091300,1250,1250,1250,1250,1250,0
20231012,091200,1250,1250,1250,1250,1250,0
20231012,091100,1250,1250,1250,1250,1250,0
20231012,091000,1250,1250,1250,1250,1250,0
20231012,090900,1250,1250,1250,1250,1250,0
20231012,090800,1250,1250,1250,1250,1250,0
20231012,090700,1250,1250,1250,1250,1250,0
20231012,090600,1250,1250,1250,1250,1250,0
20231012,090500,1250,1250,1250,1250,1250,0
20231012,090400,1250,1250,1250,1250,1250,0
20231012,090300,1250,1250,1250,1250,1250,0
20231012,090200,1250,1250,1250,1250,1250,0
20231012,090100,1250,1250,1250,1250,1250,1
20231012,090000,0,1200,1200,1200,1200,0