KissMeData/140910/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200000,2057120,3500,3500,3500,3500,201
20231017,195900,2057120,3500,3500,3500,3500,0
20231017,195800,2057120,3500,3500,3500,3500,0
20231017,195700,2057120,3500,3500,3500,3500,0
20231017,195600,2057120,3500,3500,3500,3500,0
20231017,195500,2057120,3500,3500,3500,3500,0
20231017,195400,2057120,3500,3500,3500,3500,0
20231017,195300,2057120,3500,3500,3500,3500,0
20231017,195200,2057120,3500,3500,3500,3500,0
20231017,195100,2057120,3500,3500,3500,3500,0
20231017,195000,2057120,3500,3500,3500,3500,0
20231017,194900,2057120,3500,3500,3500,3500,0
20231017,194800,2057120,3500,3500,3500,3500,0
20231017,194700,2057120,3500,3500,3500,3500,0
20231017,194600,2057120,3500,3500,3500,3500,0
20231017,194500,2057120,3500,3500,3500,3500,0
20231017,194400,2057120,3500,3500,3500,3500,0
20231017,194300,2057120,3500,3500,3500,3500,0
20231017,194200,2057120,3500,3500,3500,3500,0
20231017,194100,2057120,3500,3500,3500,3500,0
20231017,194000,2057120,3500,3500,3500,3500,0
20231017,193900,2057120,3500,3500,3500,3500,0
20231017,193800,2057120,3500,3500,3500,3500,0
20231017,193700,2057120,3500,3500,3500,3500,0
20231017,193600,2057120,3500,3500,3500,3500,0
20231017,193500,2057120,3500,3500,3500,3500,0
20231017,193400,2057120,3500,3500,3500,3500,0
20231017,193300,2057120,3500,3500,3500,3500,0
20231017,193200,2057120,3500,3500,3500,3500,0
20231017,193100,2057120,3500,3500,3500,3500,0
20231017,193000,2057120,3500,3500,3500,3500,201
20231017,192900,2057120,3500,3500,3500,3500,0
20231017,192800,2057120,3500,3500,3500,3500,0
20231017,192700,2057120,3500,3500,3500,3500,0
20231017,192600,2057120,3500,3500,3500,3500,0
20231017,192500,2057120,3500,3500,3500,3500,0
20231017,192400,2057120,3500,3500,3500,3500,0
20231017,192300,2057120,3500,3500,3500,3500,0
20231017,192200,2057120,3500,3500,3500,3500,0
20231017,192100,2057120,3500,3500,3500,3500,0
20231017,192000,2057120,3500,3500,3500,3500,0
20231017,191900,2057120,3500,3500,3500,3500,0
20231017,191800,2057120,3500,3500,3500,3500,0
20231017,191700,2057120,3500,3500,3500,3500,0
20231017,191600,2057120,3500,3500,3500,3500,0
20231017,191500,2057120,3500,3500,3500,3500,0
20231017,191400,2057120,3500,3500,3500,3500,0
20231017,191300,2057120,3500,3500,3500,3500,0
20231017,191200,2057120,3500,3500,3500,3500,0
20231017,191100,2057120,3500,3500,3500,3500,0
20231017,191000,2057120,3500,3500,3500,3500,0
20231017,190900,2057120,3500,3500,3500,3500,0
20231017,190800,2057120,3500,3500,3500,3500,0
20231017,190700,2057120,3500,3500,3500,3500,0
20231017,190600,2057120,3500,3500,3500,3500,0
20231017,190500,2057120,3500,3500,3500,3500,0
20231017,190400,2057120,3500,3500,3500,3500,0
20231017,190300,2057120,3500,3500,3500,3500,0
20231017,190200,2057120,3500,3500,3500,3500,0
20231017,190100,2057120,3500,3500,3500,3500,0
20231017,190000,2057120,3500,3500,3500,3500,201
20231017,185900,2057120,3500,3500,3500,3500,0
20231017,185800,2057120,3500,3500,3500,3500,0
20231017,185700,2057120,3500,3500,3500,3500,0
20231017,185600,2057120,3500,3500,3500,3500,0
20231017,185500,2057120,3500,3500,3500,3500,0
20231017,185400,2057120,3500,3500,3500,3500,0
20231017,185300,2057120,3500,3500,3500,3500,0
20231017,185200,2057120,3500,3500,3500,3500,0
20231017,185100,2057120,3500,3500,3500,3500,0
20231017,185000,2057120,3500,3500,3500,3500,0
20231017,184900,2057120,3500,3500,3500,3500,0
20231017,184800,2057120,3500,3500,3500,3500,0
20231017,184700,2057120,3500,3500,3500,3500,0
20231017,184600,2057120,3500,3500,3500,3500,0
20231017,184500,2057120,3500,3500,3500,3500,0
20231017,184400,2057120,3500,3500,3500,3500,0
20231017,184300,2057120,3500,3500,3500,3500,0
20231017,184200,2057120,3500,3500,3500,3500,0
20231017,184100,2057120,3500,3500,3500,3500,0
20231017,184000,2057120,3500,3500,3500,3500,0
20231017,183900,2057120,3500,3500,3500,3500,0
20231017,183800,2057120,3500,3500,3500,3500,0
20231017,183700,2057120,3500,3500,3500,3500,0
20231017,183600,2057120,3500,3500,3500,3500,0
20231017,183500,2057120,3500,3500,3500,3500,0
20231017,183400,2057120,3500,3500,3500,3500,0
20231017,183300,2057120,3500,3500,3500,3500,0
20231017,183200,2057120,3500,3500,3500,3500,0
20231017,183100,2057120,3500,3500,3500,3500,0
20231017,183000,2057120,3500,3500,3500,3500,201
20231017,182900,2057120,3500,3500,3500,3500,0
20231017,182800,2057120,3500,3500,3500,3500,0
20231017,182700,2057120,3500,3500,3500,3500,0
20231017,182600,2057120,3500,3500,3500,3500,0
20231017,182500,2057120,3500,3500,3500,3500,0
20231017,182400,2057120,3500,3500,3500,3500,0
20231017,182300,2057120,3500,3500,3500,3500,0
20231017,182200,2057120,3500,3500,3500,3500,0
20231017,182100,2057120,3500,3500,3500,3500,0
20231017,182000,2057120,3500,3500,3500,3500,0
20231017,181900,2057120,3500,3500,3500,3500,0
20231017,181800,2057120,3500,3500,3500,3500,0
20231017,181700,2057120,3500,3500,3500,3500,0
20231017,181600,2057120,3500,3500,3500,3500,0
20231017,181500,2057120,3500,3500,3500,3500,0
20231017,181400,2057120,3500,3500,3500,3500,0
20231017,181300,2057120,3500,3500,3500,3500,0
20231017,181200,2057120,3500,3500,3500,3500,0
20231017,181100,2057120,3500,3500,3500,3500,0
20231017,181000,2057120,3500,3500,3500,3500,0
20231017,180900,2057120,3500,3500,3500,3500,0
20231017,180800,2057120,3500,3500,3500,3500,0
20231017,180700,2057120,3500,3500,3500,3500,0
20231017,180600,2057120,3500,3500,3500,3500,0
20231017,180500,2057120,3500,3500,3500,3500,0
20231017,180400,2057120,3500,3500,3500,3500,0
20231017,180300,2057120,3500,3500,3500,3500,0
20231017,180200,2057120,3500,3500,3500,3500,0
20231017,180100,2057120,3500,3500,3500,3500,0
20231017,180000,2057120,3500,3500,3500,3500,201
20231017,175900,2057120,3500,3500,3500,3500,0
20231017,175800,2057120,3500,3500,3500,3500,0
20231017,175700,2057120,3500,3500,3500,3500,0
20231017,175600,2057120,3500,3500,3500,3500,0
20231017,175500,2057120,3500,3500,3500,3500,0
20231017,175400,2057120,3500,3500,3500,3500,0
20231017,175300,2057120,3500,3500,3500,3500,0
20231017,175200,2057120,3500,3500,3500,3500,0
20231017,175100,2057120,3500,3500,3500,3500,0
20231017,175000,2057120,3500,3500,3500,3500,0
20231017,174900,2057120,3500,3500,3500,3500,0
20231017,174800,2057120,3500,3500,3500,3500,0
20231017,174700,2057120,3500,3500,3500,3500,0
20231017,174600,2057120,3500,3500,3500,3500,0
20231017,174500,2057120,3500,3500,3500,3500,0
20231017,174400,2057120,3500,3500,3500,3500,0
20231017,174300,2057120,3500,3500,3500,3500,0
20231017,174200,2057120,3500,3500,3500,3500,0
20231017,174100,2057120,3500,3500,3500,3500,0
20231017,174000,2057120,3500,3500,3500,3500,0
20231017,173900,2057120,3500,3500,3500,3500,0
20231017,173800,2057120,3500,3500,3500,3500,0
20231017,173700,2057120,3500,3500,3500,3500,0
20231017,173600,2057120,3500,3500,3500,3500,0
20231017,173500,2057120,3500,3500,3500,3500,0
20231017,173400,2057120,3500,3500,3500,3500,0
20231017,173300,2057120,3500,3500,3500,3500,0
20231017,173200,2057120,3500,3500,3500,3500,0
20231017,173100,2057120,3500,3500,3500,3500,0
20231017,173000,2057120,3500,3500,3500,3500,201
20231017,172900,2057120,3500,3500,3500,3500,0
20231017,172800,2057120,3500,3500,3500,3500,0
20231017,172700,2057120,3500,3500,3500,3500,0
20231017,172600,2057120,3500,3500,3500,3500,0
20231017,172500,2057120,3500,3500,3500,3500,0
20231017,172400,2057120,3500,3500,3500,3500,0
20231017,172300,2057120,3500,3500,3500,3500,0
20231017,172200,2057120,3500,3500,3500,3500,0
20231017,172100,2057120,3500,3500,3500,3500,0
20231017,172000,2057120,3500,3500,3500,3500,0
20231017,171900,2057120,3500,3500,3500,3500,0
20231017,171800,2057120,3500,3500,3500,3500,0
20231017,171700,2057120,3500,3500,3500,3500,0
20231017,171600,2057120,3500,3500,3500,3500,0
20231017,171500,2057120,3500,3500,3500,3500,0
20231017,171400,2057120,3500,3500,3500,3500,0
20231017,171300,2057120,3500,3500,3500,3500,0
20231017,171200,2057120,3500,3500,3500,3500,0
20231017,171100,2057120,3500,3500,3500,3500,0
20231017,171000,2057120,3500,3500,3500,3500,0
20231017,170900,2057120,3500,3500,3500,3500,0
20231017,170800,2057120,3500,3500,3500,3500,0
20231017,170700,2057120,3500,3500,3500,3500,0
20231017,170600,2057120,3500,3500,3500,3500,0
20231017,170500,2057120,3500,3500,3500,3500,0
20231017,170400,2057120,3500,3500,3500,3500,0
20231017,170300,2057120,3500,3500,3500,3500,0
20231017,170200,2057120,3500,3500,3500,3500,0
20231017,170100,2057120,3500,3500,3500,3500,0
20231017,170000,2057120,3500,3500,3500,3500,201
20231017,165900,2057120,3500,3500,3500,3500,0
20231017,165800,2057120,3500,3500,3500,3500,0
20231017,165700,2057120,3500,3500,3500,3500,0
20231017,165600,2057120,3500,3500,3500,3500,0
20231017,165500,2057120,3500,3500,3500,3500,0
20231017,165400,2057120,3500,3500,3500,3500,0
20231017,165300,2057120,3500,3500,3500,3500,0
20231017,165200,2057120,3500,3500,3500,3500,0
20231017,165100,2057120,3500,3500,3500,3500,0
20231017,165000,2057120,3500,3500,3500,3500,0
20231017,164900,2057120,3500,3500,3500,3500,0
20231017,164800,2057120,3500,3500,3500,3500,0
20231017,164700,2057120,3500,3500,3500,3500,0
20231017,164600,2057120,3500,3500,3500,3500,0
20231017,164500,2057120,3500,3500,3500,3500,0
20231017,164400,2057120,3500,3500,3500,3500,0
20231017,164300,2057120,3500,3500,3500,3500,0
20231017,164200,2057120,3500,3500,3500,3500,0
20231017,164100,2057120,3500,3500,3500,3500,0
20231017,164000,2057120,3500,3500,3500,3500,0
20231017,163900,2057120,3500,3500,3500,3500,0
20231017,163800,2057120,3500,3500,3500,3500,0
20231017,163700,2057120,3500,3500,3500,3500,0
20231017,163600,2057120,3500,3500,3500,3500,0
20231017,163500,2057120,3500,3500,3500,3500,0
20231017,163400,2057120,3500,3500,3500,3500,0
20231017,163300,2057120,3500,3500,3500,3500,0
20231017,163200,2057120,3500,3500,3500,3500,0
20231017,163100,2057120,3500,3500,3500,3500,0
20231017,163000,2057120,3500,3500,3500,3500,201
20231017,162900,2057120,3500,3500,3500,3500,0
20231017,162800,2057120,3500,3500,3500,3500,0
20231017,162700,2057120,3500,3500,3500,3500,0
20231017,162600,2057120,3500,3500,3500,3500,0
20231017,162500,2057120,3500,3500,3500,3500,0
20231017,162400,2057120,3500,3500,3500,3500,0
20231017,162300,2057120,3500,3500,3500,3500,0
20231017,162200,2057120,3500,3500,3500,3500,0
20231017,162100,2057120,3500,3500,3500,3500,0
20231017,162000,2057120,3500,3500,3500,3500,0
20231017,161900,2057120,3500,3500,3500,3500,0
20231017,161800,2057120,3500,3500,3500,3500,0
20231017,161700,2057120,3500,3500,3500,3500,0
20231017,161600,2057120,3500,3500,3500,3500,0
20231017,161500,2057120,3500,3500,3500,3500,0
20231017,161400,2057120,3500,3500,3500,3500,0
20231017,161300,2057120,3500,3500,3500,3500,0
20231017,161200,2057120,3500,3500,3500,3500,0
20231017,161100,2057120,3500,3500,3500,3500,0
20231017,161000,2057120,3500,3500,3500,3500,0
20231017,160900,2057120,3500,3500,3500,3500,0
20231017,160800,2057120,3500,3500,3500,3500,0
20231017,160700,2057120,3500,3500,3500,3500,0
20231017,160600,2057120,3500,3500,3500,3500,0
20231017,160500,2057120,3500,3500,3500,3500,0
20231017,160400,2057120,3500,3500,3500,3500,0
20231017,160300,2057120,3500,3500,3500,3500,0
20231017,160200,2057120,3500,3500,3500,3500,0
20231017,160100,2057120,3500,3500,3500,3500,0
20231017,160000,2057120,3500,3500,3500,3500,201
20231017,155900,2057120,3500,3500,3500,3500,0
20231017,155800,2057120,3500,3500,3500,3500,0
20231017,155700,2057120,3500,3500,3500,3500,0
20231017,155600,2057120,3500,3500,3500,3500,0
20231017,155500,2057120,3500,3500,3500,3500,0
20231017,155400,2057120,3500,3500,3500,3500,0
20231017,155300,2057120,3500,3500,3500,3500,0
20231017,155200,2057120,3500,3500,3500,3500,0
20231017,155100,2057120,3500,3500,3500,3500,0
20231017,155000,2057120,3500,3500,3500,3500,0
20231017,154900,2057120,3500,3500,3500,3500,0
20231017,154800,2057120,3500,3500,3500,3500,0
20231017,154700,2057120,3500,3500,3500,3500,0
20231017,154600,2057120,3500,3500,3500,3500,0
20231017,154500,2057120,3500,3500,3500,3500,0
20231017,154400,2057120,3500,3500,3500,3500,0
20231017,154300,2057120,3500,3500,3500,3500,0
20231017,154200,2057120,3500,3500,3500,3500,0
20231017,154100,2057120,3500,3500,3500,3500,0
20231017,154000,2057120,3500,3500,3500,3500,0
20231017,153900,2057120,3500,3500,3500,3500,0
20231017,153800,2057120,3500,3500,3500,3500,0
20231017,153700,2057120,3500,3500,3500,3500,0
20231017,153600,2057120,3500,3500,3500,3500,0
20231017,153500,2057120,3500,3500,3500,3500,0
20231017,153400,2057120,3500,3500,3500,3500,0
20231017,153300,2057120,3500,3500,3500,3500,0
20231017,153200,2057120,3500,3500,3500,3500,0
20231017,153100,2057120,3500,3500,3500,3500,0
20231017,153000,2057120,3500,3500,3500,3500,402
20231017,152900,1353620,3500,3500,3500,3500,0
20231017,152800,1353620,3500,3500,3500,3500,0
20231017,152700,1353620,3500,3500,3500,3500,0
20231017,152600,1353620,3500,3500,3500,3500,0
20231017,152500,1353620,3500,3500,3500,3500,0
20231017,152400,1353620,3500,3500,3500,3500,0
20231017,152300,1353620,3500,3500,3500,3500,0
20231017,152200,1353620,3500,3500,3500,3500,0
20231017,152100,1353620,3500,3500,3500,3500,0
20231017,152000,1353620,3500,3500,3500,3500,0
20231017,151900,1353620,3500,3500,3500,3500,0
20231017,151800,1353620,3500,3495,3500,3495,227
20231017,151700,559140,3495,3495,3495,3495,0
20231017,151600,559140,3495,3495,3495,3495,0
20231017,151500,559140,3495,3495,3495,3495,0
20231017,151400,559140,3495,3495,3495,3495,0
20231017,151300,559140,3495,3495,3495,3495,0
20231017,151200,559140,3495,3495,3495,3495,0
20231017,151100,559140,3495,3495,3495,3495,0
20231017,151000,559140,3495,3495,3495,3495,0
20231017,150900,559140,3495,3495,3495,3495,0
20231017,150800,559140,3495,3495,3495,3495,0
20231017,150700,559140,3495,3495,3495,3495,0
20231017,150600,559140,3495,3495,3495,3495,0
20231017,150500,559140,3495,3495,3495,3495,0
20231017,150400,559140,3495,3495,3495,3495,0
20231017,150300,559140,3495,3495,3495,3495,0
20231017,150200,559140,3495,3495,3495,3495,0
20231017,150100,559140,3495,3495,3495,3495,0
20231017,150000,559140,3495,3495,3495,3495,0
20231017,145900,559140,3495,3495,3495,3495,0
20231017,145800,559140,3495,3495,3495,3495,0
20231017,145700,559140,3495,3495,3495,3495,0
20231017,145600,559140,3495,3495,3495,3495,0
20231017,145500,559140,3495,3495,3495,3495,0
20231017,145400,559140,3495,3495,3495,3495,2
20231017,145300,552150,3500,3500,3500,3500,0
20231017,145200,552150,3500,3500,3500,3500,0
20231017,145100,552150,3500,3500,3500,3500,0
20231017,145000,552150,3500,3500,3500,3500,0
20231017,144900,552150,3500,3500,3500,3500,0
20231017,144800,552150,3500,3500,3500,3500,0
20231017,144700,552150,3500,3500,3500,3500,0
20231017,144600,552150,3500,3500,3500,3500,0
20231017,144500,552150,3500,3500,3500,3500,0
20231017,144400,552150,3500,3500,3500,3500,0
20231017,144300,552150,3500,3500,3500,3500,0
20231017,144200,552150,3500,3500,3500,3500,0
20231017,144100,552150,3500,3500,3500,3500,0
20231017,144000,552150,3500,3500,3500,3500,0
20231017,143900,552150,3500,3500,3500,3500,0
20231017,143800,552150,3500,3500,3500,3500,0
20231017,143700,552150,3500,3500,3500,3500,0
20231017,143600,552150,3500,3500,3500,3500,0
20231017,143500,552150,3500,3500,3500,3500,0
20231017,143400,552150,3500,3500,3500,3500,0
20231017,143300,552150,3500,3500,3500,3500,0
20231017,143200,552150,3500,3500,3500,3500,0
20231017,143100,552150,3500,3500,3500,3500,0
20231017,143000,552150,3500,3500,3500,3500,0
20231017,142900,552150,3500,3500,3500,3500,0
20231017,142800,552150,3500,3500,3500,3500,0
20231017,142700,552150,3500,3500,3500,3500,0
20231017,142600,552150,3500,3500,3500,3500,0
20231017,142500,552150,3500,3500,3500,3500,0
20231017,142400,552150,3500,3500,3500,3500,0
20231017,142300,552150,3500,3500,3500,3500,0
20231017,142200,552150,3500,3500,3500,3500,0
20231017,142100,552150,3500,3500,3500,3500,0
20231017,142000,552150,3500,3500,3500,3500,0
20231017,141900,552150,3500,3500,3500,3500,0
20231017,141800,552150,3500,3500,3500,3500,0
20231017,141700,552150,3500,3500,3500,3500,0
20231017,141600,552150,3500,3500,3500,3500,0
20231017,141500,552150,3500,3500,3500,3500,0
20231017,141400,552150,3500,3500,3500,3500,0
20231017,141300,552150,3500,3500,3500,3500,0
20231017,141200,552150,3500,3500,3500,3500,0
20231017,141100,552150,3500,3500,3500,3500,0
20231017,141000,552150,3500,3500,3500,3500,0
20231017,140900,552150,3500,3500,3500,3500,0
20231017,140800,552150,3500,3500,3500,3500,0
20231017,140700,552150,3500,3500,3500,3500,0
20231017,140600,552150,3500,3500,3500,3500,0
20231017,140500,552150,3500,3500,3500,3500,0
20231017,140400,552150,3500,3500,3500,3500,0
20231017,140300,552150,3500,3500,3500,3500,0
20231017,140200,552150,3500,3500,3500,3500,0
20231017,140100,552150,3500,3500,3500,3500,0
20231017,140000,552150,3500,3445,3500,3445,7
20231017,135900,527970,3445,3445,3445,3445,79
20231017,135800,255815,3445,3445,3445,3445,0
20231017,135700,255815,3445,3445,3445,3445,0
20231017,135600,255815,3445,3445,3445,3445,0
20231017,135500,255815,3445,3445,3445,3445,19
20231017,135400,190360,3450,3450,3450,3450,0
20231017,135300,190360,3450,3450,3450,3450,0
20231017,135200,190360,3450,3450,3450,3450,0
20231017,135100,190360,3450,3450,3450,3450,1
20231017,135000,186910,3450,3450,3450,3450,0
20231017,134900,186910,3450,3450,3450,3450,0
20231017,134800,186910,3450,3450,3450,3450,0
20231017,134700,186910,3450,3450,3450,3450,0
20231017,134600,186910,3450,3450,3450,3450,0
20231017,134500,186910,3450,3450,3450,3450,4
20231017,134400,173110,3450,3450,3450,3450,0
20231017,134300,173110,3450,3450,3450,3450,9
20231017,134200,142060,3450,3450,3450,3450,20
20231017,134100,73060,3450,3450,3450,3450,0
20231017,134000,73060,3450,3450,3450,3450,0
20231017,133900,73060,3450,3450,3450,3450,0
20231017,133800,73060,3450,3450,3450,3450,0
20231017,133700,73060,3450,3450,3450,3450,0
20231017,133600,73060,3450,3450,3450,3450,0
20231017,133500,73060,3450,3450,3450,3450,0
20231017,133400,73060,3450,3450,3450,3450,0
20231017,133300,73060,3450,3450,3450,3450,0
20231017,133200,73060,3450,3450,3450,3450,0
20231017,133100,73060,3450,3450,3450,3450,0
20231017,133000,73060,3450,3450,3450,3450,0
20231017,132900,73060,3450,3450,3450,3450,0
20231017,132800,73060,3450,3450,3450,3450,0
20231017,132700,73060,3450,3450,3450,3450,0
20231017,132600,73060,3450,3450,3450,3450,0
20231017,132500,73060,3450,3450,3450,3450,0
20231017,132400,73060,3450,3450,3450,3450,0
20231017,132300,73060,3450,3450,3450,3450,0
20231017,132200,73060,3450,3450,3450,3450,0
20231017,132100,73060,3450,3450,3450,3450,0
20231017,132000,73060,3450,3450,3450,3450,0
20231017,131900,73060,3450,3450,3450,3450,0
20231017,131800,73060,3450,3450,3450,3450,0
20231017,131700,73060,3450,3450,3450,3450,0
20231017,131600,73060,3450,3450,3450,3450,0
20231017,131500,73060,3450,3450,3450,3450,0
20231017,131400,73060,3450,3450,3450,3450,0
20231017,131300,73060,3450,3450,3450,3450,0
20231017,131200,73060,3450,3450,3450,3450,0
20231017,131100,73060,3450,3450,3450,3450,0
20231017,131000,73060,3450,3450,3450,3450,0
20231017,130900,73060,3450,3450,3450,3450,0
20231017,130800,73060,3450,3450,3450,3450,0
20231017,130700,73060,3450,3450,3450,3450,0
20231017,130600,73060,3450,3450,3450,3450,0
20231017,130500,73060,3450,3450,3450,3450,0
20231017,130400,73060,3450,3450,3450,3450,0
20231017,130300,73060,3450,3450,3450,3450,3
20231017,130200,62710,3450,3450,3450,3450,1
20231017,130100,59260,3455,3455,3455,3455,0
20231017,130000,59260,3455,3455,3455,3455,0
20231017,125900,59260,3455,3455,3455,3455,0
20231017,125800,59260,3455,3455,3455,3455,0
20231017,125700,59260,3455,3455,3455,3455,0
20231017,125600,59260,3455,3455,3455,3455,0
20231017,125500,59260,3455,3455,3455,3455,0
20231017,125400,59260,3455,3455,3455,3455,0
20231017,125300,59260,3455,3455,3455,3455,0
20231017,125200,59260,3455,3455,3455,3455,0
20231017,125100,59260,3455,3455,3455,3455,0
20231017,125000,59260,3455,3455,3455,3455,0
20231017,124900,59260,3455,3455,3455,3455,0
20231017,124800,59260,3455,3455,3455,3455,0
20231017,124700,59260,3455,3455,3455,3455,0
20231017,124600,59260,3455,3455,3455,3455,4
20231017,124500,45440,3460,3460,3460,3460,0
20231017,124400,45440,3460,3460,3460,3460,0
20231017,124300,45440,3460,3460,3460,3460,0
20231017,124200,45440,3460,3460,3460,3460,0
20231017,124100,45440,3460,3460,3460,3460,0
20231017,124000,45440,3460,3460,3460,3460,0
20231017,123900,45440,3460,3460,3460,3460,0
20231017,123800,45440,3460,3460,3460,3460,0
20231017,123700,45440,3460,3460,3460,3460,0
20231017,123600,45440,3460,3460,3460,3460,0
20231017,123500,45440,3460,3460,3460,3460,0
20231017,123400,45440,3460,3460,3460,3460,0
20231017,123300,45440,3460,3460,3460,3460,0
20231017,123200,45440,3460,3460,3460,3460,0
20231017,123100,45440,3460,3460,3460,3460,0
20231017,123000,45440,3460,3460,3460,3460,0
20231017,122900,45440,3460,3460,3460,3460,0
20231017,122800,45440,3460,3460,3460,3460,0
20231017,122700,45440,3460,3460,3460,3460,0
20231017,122600,45440,3460,3460,3460,3460,0
20231017,122500,45440,3460,3460,3460,3460,0
20231017,122400,45440,3460,3460,3460,3460,0
20231017,122300,45440,3460,3460,3460,3460,0
20231017,122200,45440,3460,3460,3460,3460,0
20231017,122100,45440,3460,3460,3460,3460,0
20231017,122000,45440,3460,3460,3460,3460,0
20231017,121900,45440,3460,3460,3460,3460,0
20231017,121800,45440,3460,3460,3460,3460,0
20231017,121700,45440,3460,3460,3460,3460,0
20231017,121600,45440,3460,3460,3460,3460,0
20231017,121500,45440,3460,3460,3460,3460,0
20231017,121400,45440,3460,3460,3460,3460,0
20231017,121300,45440,3460,3460,3460,3460,0
20231017,121200,45440,3460,3460,3460,3460,0
20231017,121100,45440,3460,3460,3460,3460,0
20231017,121000,45440,3460,3460,3460,3460,0
20231017,120900,45440,3460,3460,3460,3460,0
20231017,120800,45440,3460,3460,3460,3460,0
20231017,120700,45440,3460,3460,3460,3460,0
20231017,120600,45440,3460,3460,3460,3460,0
20231017,120500,45440,3460,3460,3460,3460,0
20231017,120400,45440,3460,3460,3460,3460,0
20231017,120300,45440,3460,3460,3460,3460,0
20231017,120200,45440,3460,3460,3460,3460,0
20231017,120100,45440,3460,3460,3460,3460,0
20231017,120000,45440,3460,3460,3460,3460,0
20231017,115900,45440,3460,3460,3460,3460,0
20231017,115800,45440,3460,3460,3460,3460,0
20231017,115700,45440,3460,3460,3460,3460,0
20231017,115600,45440,3460,3460,3460,3460,0
20231017,115500,45440,3460,3460,3460,3460,0
20231017,115400,45440,3460,3460,3460,3460,0
20231017,115300,45440,3460,3460,3460,3460,0
20231017,115200,45440,3460,3460,3460,3460,0
20231017,115100,45440,3460,3460,3460,3460,0
20231017,115000,45440,3460,3460,3460,3460,0
20231017,114900,45440,3460,3460,3460,3460,0
20231017,114800,45440,3460,3460,3460,3460,0
20231017,114700,45440,3460,3460,3460,3460,0
20231017,114600,45440,3460,3460,3460,3460,0
20231017,114500,45440,3460,3460,3460,3460,0
20231017,114400,45440,3460,3460,3460,3460,0
20231017,114300,45440,3460,3460,3460,3460,0
20231017,114200,45440,3460,3460,3460,3460,0
20231017,114100,45440,3460,3460,3460,3460,0
20231017,114000,45440,3460,3460,3460,3460,0
20231017,113900,45440,3460,3460,3460,3460,0
20231017,113800,45440,3460,3460,3460,3460,0
20231017,113700,45440,3460,3460,3460,3460,0
20231017,113600,45440,3460,3460,3460,3460,0
20231017,113500,45440,3460,3460,3460,3460,0
20231017,113400,45440,3460,3460,3460,3460,0
20231017,113300,45440,3460,3460,3460,3460,0
20231017,113200,45440,3460,3460,3460,3460,0
20231017,113100,45440,3460,3460,3460,3460,0
20231017,113000,45440,3460,3460,3460,3460,0
20231017,112900,45440,3460,3460,3460,3460,0
20231017,112800,45440,3460,3460,3460,3460,0
20231017,112700,45440,3460,3460,3460,3460,0
20231017,112600,45440,3460,3460,3460,3460,0
20231017,112500,45440,3460,3460,3460,3460,0
20231017,112400,45440,3460,3460,3460,3460,0
20231017,112300,45440,3460,3460,3460,3460,0
20231017,112200,45440,3460,3460,3460,3460,0
20231017,112100,45440,3460,3460,3460,3460,0
20231017,112000,45440,3460,3460,3460,3460,0
20231017,111900,45440,3460,3460,3460,3460,0
20231017,111800,45440,3460,3460,3460,3460,0
20231017,111700,45440,3460,3460,3460,3460,0
20231017,111600,45440,3460,3460,3460,3460,0
20231017,111500,45440,3460,3460,3460,3460,0
20231017,111400,45440,3460,3460,3460,3460,0
20231017,111300,45440,3460,3460,3460,3460,0
20231017,111200,45440,3460,3460,3460,3460,0
20231017,111100,45440,3460,3460,3460,3460,0
20231017,111000,45440,3460,3460,3460,3460,0
20231017,110900,45440,3460,3460,3460,3460,0
20231017,110800,45440,3460,3460,3460,3460,0
20231017,110700,45440,3460,3460,3460,3460,0
20231017,110600,45440,3460,3460,3460,3460,0
20231017,110500,45440,3460,3460,3460,3460,0
20231017,110400,45440,3460,3460,3460,3460,0
20231017,110300,45440,3460,3460,3460,3460,0
20231017,110200,45440,3460,3460,3460,3460,0
20231017,110100,45440,3460,3460,3460,3460,0
20231017,110000,45440,3460,3460,3460,3460,0
20231017,105900,45440,3460,3460,3460,3460,0
20231017,105800,45440,3460,3460,3460,3460,0
20231017,105700,45440,3460,3460,3460,3460,0
20231017,105600,45440,3460,3460,3460,3460,0
20231017,105500,45440,3460,3460,3460,3460,0
20231017,105400,45440,3460,3460,3460,3460,0
20231017,105300,45440,3460,3460,3460,3460,0
20231017,105200,45440,3460,3460,3460,3460,0
20231017,105100,45440,3460,3460,3460,3460,0
20231017,105000,45440,3460,3460,3460,3460,0
20231017,104900,45440,3460,3460,3460,3460,0
20231017,104800,45440,3460,3460,3460,3460,0
20231017,104700,45440,3460,3460,3460,3460,0
20231017,104600,45440,3460,3460,3460,3460,0
20231017,104500,45440,3460,3460,3460,3460,0
20231017,104400,45440,3460,3460,3460,3460,0
20231017,104300,45440,3460,3460,3460,3460,0
20231017,104200,45440,3460,3460,3460,3460,0
20231017,104100,45440,3460,3460,3460,3460,0
20231017,104000,45440,3460,3460,3460,3460,0
20231017,103900,45440,3460,3460,3460,3460,0
20231017,103800,45440,3460,3460,3460,3460,0
20231017,103700,45440,3460,3460,3460,3460,0
20231017,103600,45440,3460,3460,3460,3460,0
20231017,103500,45440,3460,3460,3460,3460,0
20231017,103400,45440,3460,3460,3460,3460,0
20231017,103300,45440,3460,3460,3460,3460,0
20231017,103200,45440,3460,3460,3460,3460,0
20231017,103100,45440,3460,3460,3460,3460,0
20231017,103000,45440,3460,3460,3460,3460,0
20231017,102900,45440,3460,3460,3460,3460,0
20231017,102800,45440,3460,3460,3460,3460,0
20231017,102700,45440,3460,3460,3460,3460,0
20231017,102600,45440,3460,3460,3460,3460,0
20231017,102500,45440,3460,3460,3460,3460,0
20231017,102400,45440,3460,3460,3460,3460,0
20231017,102300,45440,3460,3460,3460,3460,0
20231017,102200,45440,3460,3460,3460,3460,0
20231017,102100,45440,3460,3460,3460,3460,0
20231017,102000,45440,3460,3460,3460,3460,0
20231017,101900,45440,3460,3460,3460,3460,0
20231017,101800,45440,3460,3460,3460,3460,0
20231017,101700,45440,3460,3460,3460,3460,0
20231017,101600,45440,3460,3460,3460,3460,0
20231017,101500,45440,3460,3460,3460,3460,0
20231017,101400,45440,3460,3460,3460,3460,0
20231017,101300,45440,3460,3460,3460,3460,0
20231017,101200,45440,3460,3460,3460,3460,0
20231017,101100,45440,3460,3460,3460,3460,0
20231017,101000,45440,3460,3460,3460,3460,0
20231017,100900,45440,3460,3460,3460,3460,0
20231017,100800,45440,3460,3460,3460,3460,0
20231017,100700,45440,3460,3460,3460,3460,0
20231017,100600,45440,3460,3460,3460,3460,0
20231017,100500,45440,3460,3460,3460,3460,0
20231017,100400,45440,3460,3460,3460,3460,0
20231017,100300,45440,3460,3460,3460,3460,0
20231017,100200,45440,3460,3460,3460,3460,0
20231017,100100,45440,3460,3460,3460,3460,0
20231017,100000,45440,3460,3460,3460,3460,0
20231017,095900,45440,3460,3460,3460,3460,0
20231017,095800,45440,3460,3460,3460,3460,0
20231017,095700,45440,3460,3460,3460,3460,0
20231017,095600,45440,3460,3460,3460,3460,0
20231017,095500,45440,3460,3460,3460,3460,0
20231017,095400,45440,3460,3460,3460,3460,0
20231017,095300,45440,3460,3460,3460,3460,0
20231017,095200,45440,3460,3460,3460,3460,0
20231017,095100,45440,3460,3460,3460,3460,0
20231017,095000,45440,3460,3460,3460,3460,0
20231017,094900,45440,3460,3460,3460,3460,0
20231017,094800,45440,3460,3460,3460,3460,0
20231017,094700,45440,3460,3460,3460,3460,0
20231017,094600,45440,3460,3460,3460,3460,0
20231017,094500,45440,3460,3460,3460,3460,0
20231017,094400,45440,3460,3460,3460,3460,0
20231017,094300,45440,3460,3460,3460,3460,0
20231017,094200,45440,3460,3460,3460,3460,0
20231017,094100,45440,3460,3460,3460,3460,0
20231017,094000,45440,3460,3460,3460,3460,0
20231017,093900,45440,3460,3460,3460,3460,0
20231017,093800,45440,3460,3460,3460,3460,0
20231017,093700,45440,3460,3495,3495,3460,6
20231017,093600,24540,3510,3510,3510,3510,0
20231017,093500,24540,3510,3510,3510,3510,0
20231017,093400,24540,3510,3510,3510,3510,0
20231017,093300,24540,3510,3495,3510,3495,7
20231017,093200,0,3460,3460,3460,3460,0
20231017,093100,0,3460,3460,3460,3460,0
20231017,093000,0,3460,3460,3460,3460,0
20231017,092900,0,3460,3460,3460,3460,0
20231017,092800,0,3460,3460,3460,3460,0
20231017,092700,0,3460,3460,3460,3460,0
20231017,092600,0,3460,3460,3460,3460,0
20231017,092500,0,3460,3460,3460,3460,0
20231017,092400,0,3460,3460,3460,3460,0
20231017,092300,0,3460,3460,3460,3460,0
20231017,092200,0,3460,3460,3460,3460,0
20231017,092100,0,3460,3460,3460,3460,0
20231017,092000,0,3460,3460,3460,3460,0
20231017,091900,0,3460,3460,3460,3460,0
20231017,091800,0,3460,3460,3460,3460,0
20231017,091700,0,3460,3460,3460,3460,0
20231017,091600,0,3460,3460,3460,3460,0
20231017,091500,0,3460,3460,3460,3460,0
20231017,091400,0,3460,3460,3460,3460,0
20231017,091300,0,3460,3460,3460,3460,0
20231017,091200,0,3460,3460,3460,3460,0
20231017,091100,0,3460,3460,3460,3460,0
20231017,091000,0,3460,3460,3460,3460,0
20231017,090900,0,3460,3460,3460,3460,0
20231017,090800,0,3460,3460,3460,3460,0
20231017,090700,0,3460,3460,3460,3460,0
20231017,090600,0,3460,3460,3460,3460,0
20231017,090500,0,3460,3460,3460,3460,0
20231017,090400,0,3460,3460,3460,3460,0
20231017,090300,0,3460,3460,3460,3460,0
20231017,090200,0,3460,3460,3460,3460,0
20231017,090100,0,3460,3460,3460,3460,0
20231017,090000,0,3460,3460,3460,3460,0