KissMeData/001080/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183200,0,47150,47150,47150,47150,0
20231018,183100,0,47150,47150,47150,47150,0
20231018,183000,0,47150,47150,47150,47150,0
20231018,182900,0,47150,47150,47150,47150,0
20231018,182800,0,47150,47150,47150,47150,0
20231018,182700,0,47150,47150,47150,47150,0
20231018,182600,0,47150,47150,47150,47150,0
20231018,182500,0,47150,47150,47150,47150,0
20231018,182400,0,47150,47150,47150,47150,0
20231018,182300,0,47150,47150,47150,47150,0
20231018,182200,0,47150,47150,47150,47150,0
20231018,182100,0,47150,47150,47150,47150,0
20231018,182000,0,47150,47150,47150,47150,0
20231018,181900,0,47150,47150,47150,47150,0
20231018,181800,0,47150,47150,47150,47150,0
20231018,181700,0,47150,47150,47150,47150,0
20231018,181600,0,47150,47150,47150,47150,0
20231018,181500,0,47150,47150,47150,47150,0
20231018,181400,0,47150,47150,47150,47150,0
20231018,181300,0,47150,47150,47150,47150,0
20231018,181200,0,47150,47150,47150,47150,0
20231018,181100,0,47150,47150,47150,47150,0
20231018,181000,0,47150,47150,47150,47150,0
20231018,180900,0,47150,47150,47150,47150,0
20231018,180800,0,47150,47150,47150,47150,0
20231018,180700,0,47150,47150,47150,47150,0
20231018,180600,0,47150,47150,47150,47150,0
20231018,180500,0,47150,47150,47150,47150,0
20231018,180400,0,47150,47150,47150,47150,0
20231018,180300,0,47150,47150,47150,47150,0
20231018,180200,0,47150,47150,47150,47150,0
20231018,180100,0,47150,47150,47150,47150,0
20231018,180000,0,47150,47150,47150,47150,0
20231018,175900,0,47150,47150,47150,47150,0
20231018,175800,0,47150,47150,47150,47150,0
20231018,175700,0,47150,47150,47150,47150,0
20231018,175600,0,47150,47150,47150,47150,0
20231018,175500,0,47150,47150,47150,47150,0
20231018,175400,0,47150,47150,47150,47150,0
20231018,175300,0,47150,47150,47150,47150,0
20231018,175200,0,47150,47150,47150,47150,0
20231018,175100,0,47150,47150,47150,47150,0
20231018,175000,0,47150,47150,47150,47150,0
20231018,174900,0,47150,47150,47150,47150,0
20231018,174800,0,47150,47150,47150,47150,0
20231018,174700,0,47150,47150,47150,47150,0
20231018,174600,0,47150,47150,47150,47150,0
20231018,174500,0,47150,47150,47150,47150,0
20231018,174400,0,47150,47150,47150,47150,0
20231018,174300,0,47150,47150,47150,47150,0
20231018,174200,0,47150,47150,47150,47150,0
20231018,174100,0,47150,47150,47150,47150,0
20231018,174000,0,47150,47150,47150,47150,0
20231018,173900,0,47150,47150,47150,47150,0
20231018,173800,0,47150,47150,47150,47150,0
20231018,173700,0,47150,47150,47150,47150,0
20231018,173600,0,47150,47150,47150,47150,0
20231018,173500,0,47150,47150,47150,47150,0
20231018,173400,0,47150,47150,47150,47150,0
20231018,173300,0,47150,47150,47150,47150,0
20231018,173200,0,47150,47150,47150,47150,0
20231018,173100,0,47150,47150,47150,47150,0
20231018,173000,0,47150,47150,47150,47150,0
20231018,172900,0,47150,47150,47150,47150,0
20231018,172800,0,47150,47150,47150,47150,0
20231018,172700,0,47150,47150,47150,47150,0
20231018,172600,0,47150,47150,47150,47150,0
20231018,172500,0,47150,47150,47150,47150,0
20231018,172400,0,47150,47150,47150,47150,0
20231018,172300,0,47150,47150,47150,47150,0
20231018,172200,0,47150,47150,47150,47150,0
20231018,172100,0,47150,47150,47150,47150,0
20231018,172000,0,47150,47150,47150,47150,0
20231018,171900,0,47150,47150,47150,47150,0
20231018,171800,0,47150,47150,47150,47150,0
20231018,171700,0,47150,47150,47150,47150,0
20231018,171600,0,47150,47150,47150,47150,0
20231018,171500,0,47150,47150,47150,47150,0
20231018,171400,0,47150,47150,47150,47150,0
20231018,171300,0,47150,47150,47150,47150,0
20231018,171200,0,47150,47150,47150,47150,0
20231018,171100,0,47150,47150,47150,47150,0
20231018,171000,0,47150,47150,47150,47150,0
20231018,170900,0,47150,47150,47150,47150,0
20231018,170800,0,47150,47150,47150,47150,0
20231018,170700,0,47150,47150,47150,47150,0
20231018,170600,0,47150,47150,47150,47150,0
20231018,170500,0,47150,47150,47150,47150,0
20231018,170400,0,47150,47150,47150,47150,0
20231018,170300,0,47150,47150,47150,47150,0
20231018,170200,0,47150,47150,47150,47150,0
20231018,170100,0,47150,47150,47150,47150,0
20231018,170000,0,47150,47150,47150,47150,0
20231018,165900,0,47150,47150,47150,47150,0
20231018,165800,0,47150,47150,47150,47150,0
20231018,165700,0,47150,47150,47150,47150,0
20231018,165600,0,47150,47150,47150,47150,0
20231018,165500,0,47150,47150,47150,47150,0
20231018,165400,0,47150,47150,47150,47150,0
20231018,165300,0,47150,47150,47150,47150,0
20231018,165200,0,47150,47150,47150,47150,0
20231018,165100,0,47150,47150,47150,47150,0
20231018,165000,0,47150,47150,47150,47150,0
20231018,164900,0,47150,47150,47150,47150,0
20231018,164800,0,47150,47150,47150,47150,0
20231018,164700,0,47150,47150,47150,47150,0
20231018,164600,0,47150,47150,47150,47150,0
20231018,164500,0,47150,47150,47150,47150,0
20231018,164400,0,47150,47150,47150,47150,0
20231018,164300,0,47150,47150,47150,47150,0
20231018,164200,0,47150,47150,47150,47150,0
20231018,164100,0,47150,47150,47150,47150,0
20231018,164000,0,47150,47150,47150,47150,0
20231018,163900,0,47150,47150,47150,47150,0
20231018,163800,0,47150,47150,47150,47150,0
20231018,163700,0,47150,47150,47150,47150,0
20231018,163600,0,47150,47150,47150,47150,0
20231018,163500,0,47150,47150,47150,47150,0
20231018,163400,0,47150,47150,47150,47150,0
20231018,163300,0,47150,47150,47150,47150,0
20231018,163200,0,47150,47150,47150,47150,0
20231018,163100,0,47150,47150,47150,47150,0
20231018,163000,0,47150,47150,47150,47150,0
20231018,162900,0,47150,47150,47150,47150,0
20231018,162800,0,47150,47150,47150,47150,0
20231018,162700,0,47150,47150,47150,47150,0
20231018,162600,0,47150,47150,47150,47150,0
20231018,162500,0,47150,47150,47150,47150,0
20231018,162400,0,47150,47150,47150,47150,0
20231018,162300,0,47150,47150,47150,47150,0
20231018,162200,0,47150,47150,47150,47150,0
20231018,162100,0,47150,47150,47150,47150,0
20231018,162000,0,47150,47150,47150,47150,0
20231018,161900,0,47150,47150,47150,47150,0
20231018,161800,0,47150,47150,47150,47150,0
20231018,161700,0,47150,47150,47150,47150,0
20231018,161600,0,47150,47150,47150,47150,0
20231018,161500,0,47150,47150,47150,47150,0
20231018,161400,0,47150,47150,47150,47150,0
20231018,161300,0,47150,47150,47150,47150,0
20231018,161200,0,47150,47150,47150,47150,0
20231018,161100,0,47150,47150,47150,47150,0
20231018,161000,0,47150,47150,47150,47150,0
20231018,160900,0,47150,47150,47150,47150,0
20231018,160800,0,47150,47150,47150,47150,0
20231018,160700,0,47150,47150,47150,47150,0
20231018,160600,0,47150,47150,47150,47150,0
20231018,160500,0,47150,47150,47150,47150,0
20231018,160400,0,47150,47150,47150,47150,0
20231018,160300,0,47150,47150,47150,47150,0
20231018,160200,0,47150,47150,47150,47150,0
20231018,160100,0,47150,47150,47150,47150,0
20231018,160000,0,47150,47150,47150,47150,0
20231018,155900,0,47150,47150,47150,47150,0
20231018,155800,0,47150,47150,47150,47150,0
20231018,155700,0,47150,47150,47150,47150,0
20231018,155600,0,47150,47150,47150,47150,0
20231018,155500,0,47150,47150,47150,47150,0
20231018,155400,0,47150,47150,47150,47150,0
20231018,155300,0,47150,47150,47150,47150,0
20231018,155200,0,47150,47150,47150,47150,0
20231018,155100,0,47150,47150,47150,47150,0
20231018,155000,0,47150,47150,47150,47150,0
20231018,154900,0,47150,47150,47150,47150,0
20231018,154800,0,47150,47150,47150,47150,0
20231018,154700,0,47150,47150,47150,47150,0
20231018,154600,0,47150,47150,47150,47150,0
20231018,154500,0,47150,47150,47150,47150,0
20231018,154400,0,47150,47150,47150,47150,0
20231018,154300,0,47150,47150,47150,47150,0
20231018,154200,0,47150,47150,47150,47150,0
20231018,154100,0,47150,47150,47150,47150,0
20231018,154000,0,47150,47150,47150,47150,0
20231018,153900,0,47150,47150,47150,47150,0
20231018,153800,0,47150,47150,47150,47150,0
20231018,153700,0,47150,47150,47150,47150,0
20231018,153600,0,47150,47150,47150,47150,0
20231018,153500,0,47150,47150,47150,47150,0
20231018,153400,0,47150,47150,47150,47150,0
20231018,153300,0,47150,47150,47150,47150,0
20231018,153200,0,47150,47150,47150,47150,0
20231018,153100,0,47150,47150,47150,47150,0
20231018,153000,0,47150,47150,47150,47150,0
20231018,152900,0,47150,47150,47150,47150,0
20231018,152800,0,47150,47150,47150,47150,0
20231018,152700,0,47150,47150,47150,47150,0
20231018,152600,0,47150,47150,47150,47150,0
20231018,152500,0,47150,47150,47150,47150,0
20231018,152400,0,47150,47150,47150,47150,0
20231018,152300,0,47150,47150,47150,47150,0
20231018,152200,0,47150,47150,47150,47150,0
20231018,152100,0,47150,47150,47150,47150,0
20231018,152000,0,47150,47150,47150,47150,0
20231018,151900,0,47150,47150,47150,47150,0
20231018,151800,0,47150,47150,47150,47150,0
20231018,151700,0,47150,47150,47150,47150,0
20231018,151600,0,47150,47150,47150,47150,0
20231018,151500,0,47150,47150,47150,47150,0
20231018,151400,0,47150,47150,47150,47150,0
20231018,151300,0,47150,47150,47150,47150,0
20231018,151200,0,47150,47150,47150,47150,0
20231018,151100,0,47150,47150,47150,47150,0
20231018,151000,0,47150,47150,47150,47150,0
20231018,150900,0,47150,47150,47150,47150,0
20231018,150800,0,47150,47150,47150,47150,0
20231018,150700,0,47150,47150,47150,47150,0
20231018,150600,0,47150,47150,47150,47150,0
20231018,150500,0,47150,47150,47150,47150,0
20231018,150400,0,47150,47150,47150,47150,0
20231018,150300,0,47150,47150,47150,47150,0
20231018,150200,0,47150,47150,47150,47150,0
20231018,150100,0,47150,47150,47150,47150,0
20231018,150000,0,47150,47150,47150,47150,0
20231018,145900,0,47150,47150,47150,47150,0
20231018,145800,0,47150,47150,47150,47150,0
20231018,145700,0,47150,47150,47150,47150,0
20231018,145600,0,47150,47150,47150,47150,0
20231018,145500,0,47150,47150,47150,47150,0
20231018,145400,0,47150,47150,47150,47150,0
20231018,145300,0,47150,47150,47150,47150,0
20231018,145200,0,47150,47150,47150,47150,0
20231018,145100,0,47150,47150,47150,47150,0
20231018,145000,0,47150,47150,47150,47150,0
20231018,144900,0,47150,47150,47150,47150,0
20231018,144800,0,47150,47150,47150,47150,0
20231018,144700,0,47150,47150,47150,47150,0
20231018,144600,0,47150,47150,47150,47150,0
20231018,144500,0,47150,47150,47150,47150,0
20231018,144400,0,47150,47150,47150,47150,0
20231018,144300,0,47150,47150,47150,47150,0
20231018,144200,0,47150,47150,47150,47150,0
20231018,144100,0,47150,47150,47150,47150,0
20231018,144000,0,47150,47150,47150,47150,0
20231018,143900,0,47150,47150,47150,47150,0
20231018,143800,0,47150,47150,47150,47150,0
20231018,143700,0,47150,47150,47150,47150,0
20231018,143600,0,47150,47150,47150,47150,0
20231018,143500,0,47150,47150,47150,47150,0
20231018,143400,0,47150,47150,47150,47150,0
20231018,143300,0,47150,47150,47150,47150,0
20231018,143200,0,47150,47150,47150,47150,0
20231018,143100,0,47150,47150,47150,47150,0
20231018,143000,0,47150,47150,47150,47150,0
20231018,142900,0,47150,47150,47150,47150,0
20231018,142800,0,47150,47150,47150,47150,0
20231018,142700,0,47150,47150,47150,47150,0
20231018,142600,0,47150,47150,47150,47150,0
20231018,142500,0,47150,47150,47150,47150,0
20231018,142400,0,47150,47150,47150,47150,0
20231018,142300,0,47150,47150,47150,47150,0
20231018,142200,0,47150,47150,47150,47150,0
20231018,142100,0,47150,47150,47150,47150,0
20231018,142000,0,47150,47150,47150,47150,0
20231018,141900,0,47150,47150,47150,47150,0
20231018,141800,0,47150,47150,47150,47150,0
20231018,141700,0,47150,47150,47150,47150,0
20231018,141600,0,47150,47150,47150,47150,0
20231018,141500,0,47150,47150,47150,47150,0
20231018,141400,0,47150,47150,47150,47150,0
20231018,141300,0,47150,47150,47150,47150,0
20231018,141200,0,47150,47150,47150,47150,0
20231018,141100,0,47150,47150,47150,47150,0
20231018,141000,0,47150,47150,47150,47150,0
20231018,140900,0,47150,47150,47150,47150,0
20231018,140800,0,47150,47150,47150,47150,0
20231018,140700,0,47150,47150,47150,47150,0
20231018,140600,0,47150,47150,47150,47150,0
20231018,140500,0,47150,47150,47150,47150,0
20231018,140400,0,47150,47150,47150,47150,0
20231018,140300,0,47150,47150,47150,47150,0
20231018,140200,0,47150,47150,47150,47150,0
20231018,140100,0,47150,47150,47150,47150,0
20231018,140000,0,47150,47150,47150,47150,0
20231018,135900,0,47150,47150,47150,47150,0
20231018,135800,0,47150,47150,47150,47150,0
20231018,135700,0,47150,47150,47150,47150,0
20231018,135600,0,47150,47150,47150,47150,0
20231018,135500,0,47150,47150,47150,47150,0
20231018,135400,0,47150,47150,47150,47150,0
20231018,135300,0,47150,47150,47150,47150,0
20231018,135200,0,47150,47150,47150,47150,0
20231018,135100,0,47150,47150,47150,47150,0
20231018,135000,0,47150,47150,47150,47150,0
20231018,134900,0,47150,47150,47150,47150,0
20231018,134800,0,47150,47150,47150,47150,0
20231018,134700,0,47150,47150,47150,47150,0
20231018,134600,0,47150,47150,47150,47150,0
20231018,134500,0,47150,47150,47150,47150,0
20231018,134400,0,47150,47150,47150,47150,0
20231018,134300,0,47150,47150,47150,47150,0
20231018,134200,0,47150,47150,47150,47150,0
20231018,134100,0,47150,47150,47150,47150,0
20231018,134000,0,47150,47150,47150,47150,0
20231018,133900,0,47150,47150,47150,47150,0
20231018,133800,0,47150,47150,47150,47150,0
20231018,133700,0,47150,47150,47150,47150,0
20231018,133600,0,47150,47150,47150,47150,0
20231018,133500,0,47150,47150,47150,47150,0
20231018,133400,0,47150,47150,47150,47150,0
20231018,133300,0,47150,47150,47150,47150,0
20231018,133200,0,47150,47150,47150,47150,0
20231018,133100,0,47150,47150,47150,47150,0
20231018,133000,0,47150,47150,47150,47150,0
20231018,132900,0,47150,47150,47150,47150,0
20231018,132800,0,47150,47150,47150,47150,0
20231018,132700,0,47150,47150,47150,47150,0
20231018,132600,0,47150,47150,47150,47150,0
20231018,132500,0,47150,47150,47150,47150,0
20231018,132400,0,47150,47150,47150,47150,0
20231018,132300,0,47150,47150,47150,47150,0
20231018,132200,0,47150,47150,47150,47150,0
20231018,132100,0,47150,47150,47150,47150,0
20231018,132000,0,47150,47150,47150,47150,0
20231018,131900,0,47150,47150,47150,47150,0
20231018,131800,0,47150,47150,47150,47150,0
20231018,131700,0,47150,47150,47150,47150,0
20231018,131600,0,47150,47150,47150,47150,0
20231018,131500,0,47150,47150,47150,47150,0
20231018,131400,0,47150,47150,47150,47150,0
20231018,131300,0,47150,47150,47150,47150,0
20231018,131200,0,47150,47150,47150,47150,0
20231018,131100,0,47150,47150,47150,47150,0
20231018,131000,0,47150,47150,47150,47150,0
20231018,130900,0,47150,47150,47150,47150,0
20231018,130800,0,47150,47150,47150,47150,0
20231018,130700,0,47150,47150,47150,47150,0
20231018,130600,0,47150,47150,47150,47150,0
20231018,130500,0,47150,47150,47150,47150,0
20231018,130400,0,47150,47150,47150,47150,0
20231018,130300,0,47150,47150,47150,47150,0
20231018,130200,0,47150,47150,47150,47150,0
20231018,130100,0,47150,47150,47150,47150,0
20231018,130000,0,47150,47150,47150,47150,0
20231018,125900,0,47150,47150,47150,47150,0
20231018,125800,0,47150,47150,47150,47150,0
20231018,125700,0,47150,47150,47150,47150,0
20231018,125600,0,47150,47150,47150,47150,0
20231018,125500,0,47150,47150,47150,47150,0
20231018,125400,0,47150,47150,47150,47150,0
20231018,125300,0,47150,47150,47150,47150,0
20231018,125200,0,47150,47150,47150,47150,0
20231018,125100,0,47150,47150,47150,47150,0
20231018,125000,0,47150,47150,47150,47150,0
20231018,124900,0,47150,47150,47150,47150,0
20231018,124800,0,47150,47150,47150,47150,0
20231018,124700,0,47150,47150,47150,47150,0
20231018,124600,0,47150,47150,47150,47150,0
20231018,124500,0,47150,47150,47150,47150,0
20231018,124400,0,47150,47150,47150,47150,0
20231018,124300,0,47150,47150,47150,47150,0
20231018,124200,0,47150,47150,47150,47150,0
20231018,124100,0,47150,47150,47150,47150,0
20231018,124000,0,47150,47150,47150,47150,0
20231018,123900,0,47150,47150,47150,47150,0
20231018,123800,0,47150,47150,47150,47150,0
20231018,123700,0,47150,47150,47150,47150,0
20231018,123600,0,47150,47150,47150,47150,0
20231018,123500,0,47150,47150,47150,47150,0
20231018,123400,0,47150,47150,47150,47150,0
20231018,123300,0,47150,47150,47150,47150,0
20231018,123200,0,47150,47150,47150,47150,0
20231018,123100,0,47150,47150,47150,47150,0
20231018,123000,0,47150,47150,47150,47150,0
20231018,122900,0,47150,47150,47150,47150,0
20231018,122800,0,47150,47150,47150,47150,0
20231018,122700,0,47150,47150,47150,47150,0
20231018,122600,0,47150,47150,47150,47150,0
20231018,122500,0,47150,47150,47150,47150,0
20231018,122400,0,47150,47150,47150,47150,0
20231018,122300,0,47150,47150,47150,47150,0
20231018,122200,0,47150,47150,47150,47150,0
20231018,122100,0,47150,47150,47150,47150,0
20231018,122000,0,47150,47150,47150,47150,0
20231018,121900,0,47150,47150,47150,47150,0
20231018,121800,0,47150,47150,47150,47150,0
20231018,121700,0,47150,47150,47150,47150,0
20231018,121600,0,47150,47150,47150,47150,0
20231018,121500,0,47150,47150,47150,47150,0
20231018,121400,0,47150,47150,47150,47150,0
20231018,121300,0,47150,47150,47150,47150,0
20231018,121200,0,47150,47150,47150,47150,0
20231018,121100,0,47150,47150,47150,47150,0
20231018,121000,0,47150,47150,47150,47150,0
20231018,120900,0,47150,47150,47150,47150,0
20231018,120800,0,47150,47150,47150,47150,0
20231018,120700,0,47150,47150,47150,47150,0
20231018,120600,0,47150,47150,47150,47150,0
20231018,120500,0,47150,47150,47150,47150,0
20231018,120400,0,47150,47150,47150,47150,0
20231018,120300,0,47150,47150,47150,47150,0
20231018,120200,0,47150,47150,47150,47150,0
20231018,120100,0,47150,47150,47150,47150,0
20231018,120000,0,47150,47150,47150,47150,0
20231018,115900,0,47150,47150,47150,47150,0
20231018,115800,0,47150,47150,47150,47150,0
20231018,115700,0,47150,47150,47150,47150,0
20231018,115600,0,47150,47150,47150,47150,0
20231018,115500,0,47150,47150,47150,47150,0
20231018,115400,0,47150,47150,47150,47150,0
20231018,115300,0,47150,47150,47150,47150,0
20231018,115200,0,47150,47150,47150,47150,0
20231018,115100,0,47150,47150,47150,47150,0
20231018,115000,0,47150,47150,47150,47150,0
20231018,114900,0,47150,47150,47150,47150,0
20231018,114800,0,47150,47150,47150,47150,0
20231018,114700,0,47150,47150,47150,47150,0
20231018,114600,0,47150,47150,47150,47150,0
20231018,114500,0,47150,47150,47150,47150,0
20231018,114400,0,47150,47150,47150,47150,0
20231018,114300,0,47150,47150,47150,47150,0
20231018,114200,0,47150,47150,47150,47150,0
20231018,114100,0,47150,47150,47150,47150,0
20231018,114000,0,47150,47150,47150,47150,0
20231018,113900,0,47150,47150,47150,47150,0
20231018,113800,0,47150,47150,47150,47150,0
20231018,113700,0,47150,47150,47150,47150,0
20231018,113600,0,47150,47150,47150,47150,0
20231018,113500,0,47150,47150,47150,47150,0
20231018,113400,0,47150,47150,47150,47150,0
20231018,113300,0,47150,47150,47150,47150,0
20231018,113200,0,47150,47150,47150,47150,0
20231018,113100,0,47150,47150,47150,47150,0
20231018,113000,0,47150,47150,47150,47150,0
20231018,112900,0,47150,47150,47150,47150,0
20231018,112800,0,47150,47150,47150,47150,0
20231018,112700,0,47150,47150,47150,47150,0
20231018,112600,0,47150,47150,47150,47150,0
20231018,112500,0,47150,47150,47150,47150,0
20231018,112400,0,47150,47150,47150,47150,0
20231018,112300,0,47150,47150,47150,47150,0
20231018,112200,0,47150,47150,47150,47150,0
20231018,112100,0,47150,47150,47150,47150,0
20231018,112000,0,47150,47150,47150,47150,0
20231018,111900,0,47150,47150,47150,47150,0
20231018,111800,0,47150,47150,47150,47150,0
20231018,111700,0,47150,47150,47150,47150,0
20231018,111600,0,47150,47150,47150,47150,0
20231018,111500,0,47150,47150,47150,47150,0
20231018,111400,0,47150,47150,47150,47150,0
20231018,111300,0,47150,47150,47150,47150,0
20231018,111200,0,47150,47150,47150,47150,0
20231018,111100,0,47150,47150,47150,47150,0
20231018,111000,0,47150,47150,47150,47150,0
20231018,110900,0,47150,47150,47150,47150,0
20231018,110800,0,47150,47150,47150,47150,0
20231018,110700,0,47150,47150,47150,47150,0
20231018,110600,0,47150,47150,47150,47150,0
20231018,110500,0,47150,47150,47150,47150,0
20231018,110400,0,47150,47150,47150,47150,0
20231018,110300,0,47150,47150,47150,47150,0
20231018,110200,0,47150,47150,47150,47150,0
20231018,110100,0,47150,47150,47150,47150,0
20231018,110000,0,47150,47150,47150,47150,0
20231018,105900,0,47150,47150,47150,47150,0
20231018,105800,0,47150,47150,47150,47150,0
20231018,105700,0,47150,47150,47150,47150,0
20231018,105600,0,47150,47150,47150,47150,0
20231018,105500,0,47150,47150,47150,47150,0
20231018,105400,0,47150,47150,47150,47150,0
20231018,105300,0,47150,47150,47150,47150,0
20231018,105200,0,47150,47150,47150,47150,0
20231018,105100,0,47150,47150,47150,47150,0
20231018,105000,0,47150,47150,47150,47150,0
20231018,104900,0,47150,47150,47150,47150,0
20231018,104800,0,47150,47150,47150,47150,0
20231018,104700,0,47150,47150,47150,47150,0
20231018,104600,0,47150,47150,47150,47150,0
20231018,104500,0,47150,47150,47150,47150,0
20231018,104400,0,47150,47150,47150,47150,0
20231018,104300,0,47150,47150,47150,47150,0
20231018,104200,0,47150,47150,47150,47150,0
20231018,104100,0,47150,47150,47150,47150,0
20231018,104000,0,47150,47150,47150,47150,0
20231018,103900,0,47150,47150,47150,47150,0
20231018,103800,0,47150,47150,47150,47150,0
20231018,103700,0,47150,47150,47150,47150,0
20231018,103600,0,47150,47150,47150,47150,0
20231018,103500,0,47150,47150,47150,47150,0
20231018,103400,0,47150,47150,47150,47150,0
20231018,103300,0,47150,47150,47150,47150,0
20231018,103200,0,47150,47150,47150,47150,0
20231018,103100,0,47150,47150,47150,47150,0
20231018,103000,0,47150,47150,47150,47150,0
20231018,102900,0,47150,47150,47150,47150,0
20231018,102800,0,47150,47150,47150,47150,0
20231018,102700,0,47150,47150,47150,47150,0
20231018,102600,0,47150,47150,47150,47150,0
20231018,102500,0,47150,47150,47150,47150,0
20231018,102400,0,47150,47150,47150,47150,0
20231018,102300,0,47150,47150,47150,47150,0
20231018,102200,0,47150,47150,47150,47150,0
20231018,102100,0,47150,47150,47150,47150,0
20231018,102000,0,47150,47150,47150,47150,0
20231018,101900,0,47150,47150,47150,47150,0
20231018,101800,0,47150,47150,47150,47150,0
20231018,101700,0,47150,47150,47150,47150,0
20231018,101600,0,47150,47150,47150,47150,0
20231018,101500,0,47150,47150,47150,47150,0
20231018,101400,0,47150,47150,47150,47150,0
20231018,101300,0,47150,47150,47150,47150,0
20231018,101200,0,47150,47150,47150,47150,0
20231018,101100,0,47150,47150,47150,47150,0
20231018,101000,0,47150,47150,47150,47150,0
20231018,100900,0,47150,47150,47150,47150,0
20231018,100800,0,47150,47150,47150,47150,0
20231018,100700,0,47150,47150,47150,47150,0
20231018,100600,0,47150,47150,47150,47150,0
20231018,100500,0,47150,47150,47150,47150,0
20231018,100400,0,47150,47150,47150,47150,0
20231018,100300,0,47150,47150,47150,47150,0
20231018,100200,0,47150,47150,47150,47150,0
20231018,100100,0,47150,47150,47150,47150,0
20231018,100000,0,47150,47150,47150,47150,0
20231018,095900,0,47150,47150,47150,47150,0
20231018,095800,0,47150,47150,47150,47150,0
20231018,095700,0,47150,47150,47150,47150,0
20231018,095600,0,47150,47150,47150,47150,0
20231018,095500,0,47150,47150,47150,47150,0
20231018,095400,0,47150,47150,47150,47150,0
20231018,095300,0,47150,47150,47150,47150,0
20231018,095200,0,47150,47150,47150,47150,0
20231018,095100,0,47150,47150,47150,47150,0
20231018,095000,0,47150,47150,47150,47150,0
20231018,094900,0,47150,47150,47150,47150,0
20231018,094800,0,47150,47150,47150,47150,0
20231018,094700,0,47150,47150,47150,47150,0
20231018,094600,0,47150,47150,47150,47150,0
20231018,094500,0,47150,47150,47150,47150,0
20231018,094400,0,47150,47150,47150,47150,0
20231018,094300,0,47150,47150,47150,47150,0
20231018,094200,0,47150,47150,47150,47150,0
20231018,094100,0,47150,47150,47150,47150,0
20231018,094000,0,47150,47150,47150,47150,0
20231018,093900,0,47150,47150,47150,47150,0
20231018,093800,0,47150,47150,47150,47150,0
20231018,093700,0,47150,47150,47150,47150,0
20231018,093600,0,47150,47150,47150,47150,0
20231018,093500,0,47150,47150,47150,47150,0
20231018,093400,0,47150,47150,47150,47150,0
20231018,093300,0,47150,47150,47150,47150,0
20231018,093200,0,47150,47150,47150,47150,0
20231018,093100,0,47150,47150,47150,47150,0
20231018,093000,0,47150,47150,47150,47150,0
20231018,092900,0,47150,47150,47150,47150,0
20231018,092800,0,47150,47150,47150,47150,0
20231018,092700,0,47150,47150,47150,47150,0
20231018,092600,0,47150,47150,47150,47150,0
20231018,092500,0,47150,47150,47150,47150,0
20231018,092400,0,47150,47150,47150,47150,0
20231018,092300,0,47150,47150,47150,47150,0
20231018,092200,0,47150,47150,47150,47150,0
20231018,092100,0,47150,47150,47150,47150,0
20231018,092000,0,47150,47150,47150,47150,0
20231018,091900,0,47150,47150,47150,47150,0
20231018,091800,0,47150,47150,47150,47150,0
20231018,091700,0,47150,47150,47150,47150,0
20231018,091600,0,47150,47150,47150,47150,0
20231018,091500,0,47150,47150,47150,47150,0
20231018,091400,0,47150,47150,47150,47150,0
20231018,091300,0,47150,47150,47150,47150,0
20231018,091200,0,47150,47150,47150,47150,0
20231018,091100,0,47150,47150,47150,47150,0
20231018,091000,0,47150,47150,47150,47150,0
20231018,090900,0,47150,47150,47150,47150,0
20231018,090800,0,47150,47150,47150,47150,0
20231018,090700,0,47150,47150,47150,47150,0
20231018,090600,0,47150,47150,47150,47150,0
20231018,090500,0,47150,47150,47150,47150,0
20231018,090400,0,47150,47150,47150,47150,0
20231018,090300,0,47150,47150,47150,47150,0
20231018,090200,0,47150,47150,47150,47150,0
20231018,090100,0,47150,47150,47150,47150,0
20231018,090000,0,47150,47150,47150,47150,0