KissMeData/199150/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201100,5200,5200,5200,5200,5200,1
20231020,201000,5200,5200,5200,5200,5200,0
20231020,200900,5200,5200,5200,5200,5200,0
20231020,200800,5200,5200,5200,5200,5200,0
20231020,200700,5200,5200,5200,5200,5200,0
20231020,200600,5200,5200,5200,5200,5200,0
20231020,200500,5200,5200,5200,5200,5200,0
20231020,200400,5200,5200,5200,5200,5200,0
20231020,200300,5200,5200,5200,5200,5200,0
20231020,200200,5200,5200,5200,5200,5200,0
20231020,200100,5200,5200,5200,5200,5200,0
20231020,200000,5200,5200,5200,5200,5200,0
20231020,195900,5200,5200,5200,5200,5200,0
20231020,195800,5200,5200,5200,5200,5200,0
20231020,195700,5200,5200,5200,5200,5200,0
20231020,195600,5200,5200,5200,5200,5200,0
20231020,195500,5200,5200,5200,5200,5200,0
20231020,195400,5200,5200,5200,5200,5200,0
20231020,195300,5200,5200,5200,5200,5200,0
20231020,195200,5200,5200,5200,5200,5200,0
20231020,195100,5200,5200,5200,5200,5200,0
20231020,195000,5200,5200,5200,5200,5200,0
20231020,194900,5200,5200,5200,5200,5200,0
20231020,194800,5200,5200,5200,5200,5200,0
20231020,194700,5200,5200,5200,5200,5200,0
20231020,194600,5200,5200,5200,5200,5200,0
20231020,194500,5200,5200,5200,5200,5200,0
20231020,194400,5200,5200,5200,5200,5200,0
20231020,194300,5200,5200,5200,5200,5200,0
20231020,194200,5200,5200,5200,5200,5200,0
20231020,194100,5200,5200,5200,5200,5200,1
20231020,194000,5200,5200,5200,5200,5200,0
20231020,193900,5200,5200,5200,5200,5200,0
20231020,193800,5200,5200,5200,5200,5200,0
20231020,193700,5200,5200,5200,5200,5200,0
20231020,193600,5200,5200,5200,5200,5200,0
20231020,193500,5200,5200,5200,5200,5200,0
20231020,193400,5200,5200,5200,5200,5200,0
20231020,193300,5200,5200,5200,5200,5200,0
20231020,193200,5200,5200,5200,5200,5200,0
20231020,193100,5200,5200,5200,5200,5200,0
20231020,193000,5200,5200,5200,5200,5200,0
20231020,192900,5200,5200,5200,5200,5200,0
20231020,192800,5200,5200,5200,5200,5200,0
20231020,192700,5200,5200,5200,5200,5200,0
20231020,192600,5200,5200,5200,5200,5200,0
20231020,192500,5200,5200,5200,5200,5200,0
20231020,192400,5200,5200,5200,5200,5200,0
20231020,192300,5200,5200,5200,5200,5200,0
20231020,192200,5200,5200,5200,5200,5200,0
20231020,192100,5200,5200,5200,5200,5200,0
20231020,192000,5200,5200,5200,5200,5200,0
20231020,191900,5200,5200,5200,5200,5200,0
20231020,191800,5200,5200,5200,5200,5200,0
20231020,191700,5200,5200,5200,5200,5200,0
20231020,191600,5200,5200,5200,5200,5200,0
20231020,191500,5200,5200,5200,5200,5200,0
20231020,191400,5200,5200,5200,5200,5200,0
20231020,191300,5200,5200,5200,5200,5200,0
20231020,191200,5200,5200,5200,5200,5200,0
20231020,191100,5200,5200,5200,5200,5200,1
20231020,191000,5200,5200,5200,5200,5200,0
20231020,190900,5200,5200,5200,5200,5200,0
20231020,190800,5200,5200,5200,5200,5200,0
20231020,190700,5200,5200,5200,5200,5200,0
20231020,190600,5200,5200,5200,5200,5200,0
20231020,190500,5200,5200,5200,5200,5200,0
20231020,190400,5200,5200,5200,5200,5200,0
20231020,190300,5200,5200,5200,5200,5200,0
20231020,190200,5200,5200,5200,5200,5200,0
20231020,190100,5200,5200,5200,5200,5200,0
20231020,190000,5200,5200,5200,5200,5200,0
20231020,185900,5200,5200,5200,5200,5200,0
20231020,185800,5200,5200,5200,5200,5200,0
20231020,185700,5200,5200,5200,5200,5200,0
20231020,185600,5200,5200,5200,5200,5200,0
20231020,185500,5200,5200,5200,5200,5200,0
20231020,185400,5200,5200,5200,5200,5200,0
20231020,185300,5200,5200,5200,5200,5200,0
20231020,185200,5200,5200,5200,5200,5200,0
20231020,185100,5200,5200,5200,5200,5200,0
20231020,185000,5200,5200,5200,5200,5200,0
20231020,184900,5200,5200,5200,5200,5200,0
20231020,184800,5200,5200,5200,5200,5200,0
20231020,184700,5200,5200,5200,5200,5200,0
20231020,184600,5200,5200,5200,5200,5200,0
20231020,184500,5200,5200,5200,5200,5200,0
20231020,184400,5200,5200,5200,5200,5200,0
20231020,184300,5200,5200,5200,5200,5200,0
20231020,184200,5200,5200,5200,5200,5200,0
20231020,184100,5200,5200,5200,5200,5200,1
20231020,184000,5200,5200,5200,5200,5200,0
20231020,183900,5200,5200,5200,5200,5200,0
20231020,183800,5200,5200,5200,5200,5200,0
20231020,183700,5200,5200,5200,5200,5200,0
20231020,183600,5200,5200,5200,5200,5200,0
20231020,183500,5200,5200,5200,5200,5200,0
20231020,183400,5200,5200,5200,5200,5200,0
20231020,183300,5200,5200,5200,5200,5200,0
20231020,183200,5200,5200,5200,5200,5200,0
20231020,183100,5200,5200,5200,5200,5200,0
20231020,183000,5200,5200,5200,5200,5200,0
20231020,182900,5200,5200,5200,5200,5200,0
20231020,182800,5200,5200,5200,5200,5200,0
20231020,182700,5200,5200,5200,5200,5200,0
20231020,182600,5200,5200,5200,5200,5200,0
20231020,182500,5200,5200,5200,5200,5200,0
20231020,182400,5200,5200,5200,5200,5200,0
20231020,182300,5200,5200,5200,5200,5200,0
20231020,182200,5200,5200,5200,5200,5200,0
20231020,182100,5200,5200,5200,5200,5200,0
20231020,182000,5200,5200,5200,5200,5200,0
20231020,181900,5200,5200,5200,5200,5200,0
20231020,181800,5200,5200,5200,5200,5200,0
20231020,181700,5200,5200,5200,5200,5200,0
20231020,181600,5200,5200,5200,5200,5200,0
20231020,181500,5200,5200,5200,5200,5200,0
20231020,181400,5200,5200,5200,5200,5200,0
20231020,181300,5200,5200,5200,5200,5200,0
20231020,181200,5200,5200,5200,5200,5200,0
20231020,181100,5200,5200,5200,5200,5200,1
20231020,181000,5200,5200,5200,5200,5200,0
20231020,180900,5200,5200,5200,5200,5200,0
20231020,180800,5200,5200,5200,5200,5200,0
20231020,180700,5200,5200,5200,5200,5200,0
20231020,180600,5200,5200,5200,5200,5200,0
20231020,180500,5200,5200,5200,5200,5200,0
20231020,180400,5200,5200,5200,5200,5200,0
20231020,180300,5200,5200,5200,5200,5200,0
20231020,180200,5200,5200,5200,5200,5200,0
20231020,180100,5200,5200,5200,5200,5200,0
20231020,180000,5200,5200,5200,5200,5200,0
20231020,175900,5200,5200,5200,5200,5200,0
20231020,175800,5200,5200,5200,5200,5200,0
20231020,175700,5200,5200,5200,5200,5200,0
20231020,175600,5200,5200,5200,5200,5200,0
20231020,175500,5200,5200,5200,5200,5200,0
20231020,175400,5200,5200,5200,5200,5200,0
20231020,175300,5200,5200,5200,5200,5200,0
20231020,175200,5200,5200,5200,5200,5200,0
20231020,175100,5200,5200,5200,5200,5200,0
20231020,175000,5200,5200,5200,5200,5200,0
20231020,174900,5200,5200,5200,5200,5200,0
20231020,174800,5200,5200,5200,5200,5200,0
20231020,174700,5200,5200,5200,5200,5200,0
20231020,174600,5200,5200,5200,5200,5200,0
20231020,174500,5200,5200,5200,5200,5200,0
20231020,174400,5200,5200,5200,5200,5200,0
20231020,174300,5200,5200,5200,5200,5200,0
20231020,174200,5200,5200,5200,5200,5200,0
20231020,174100,5200,5200,5200,5200,5200,1
20231020,174000,5200,5200,5200,5200,5200,0
20231020,173900,5200,5200,5200,5200,5200,0
20231020,173800,5200,5200,5200,5200,5200,0
20231020,173700,5200,5200,5200,5200,5200,0
20231020,173600,5200,5200,5200,5200,5200,0
20231020,173500,5200,5200,5200,5200,5200,0
20231020,173400,5200,5200,5200,5200,5200,0
20231020,173300,5200,5200,5200,5200,5200,0
20231020,173200,5200,5200,5200,5200,5200,0
20231020,173100,5200,5200,5200,5200,5200,0
20231020,173000,5200,5200,5200,5200,5200,0
20231020,172900,5200,5200,5200,5200,5200,0
20231020,172800,5200,5200,5200,5200,5200,0
20231020,172700,5200,5200,5200,5200,5200,0
20231020,172600,5200,5200,5200,5200,5200,0
20231020,172500,5200,5200,5200,5200,5200,0
20231020,172400,5200,5200,5200,5200,5200,0
20231020,172300,5200,5200,5200,5200,5200,0
20231020,172200,5200,5200,5200,5200,5200,0
20231020,172100,5200,5200,5200,5200,5200,0
20231020,172000,5200,5200,5200,5200,5200,0
20231020,171900,5200,5200,5200,5200,5200,0
20231020,171800,5200,5200,5200,5200,5200,0
20231020,171700,5200,5200,5200,5200,5200,0
20231020,171600,5200,5200,5200,5200,5200,0
20231020,171500,5200,5200,5200,5200,5200,0
20231020,171400,5200,5200,5200,5200,5200,0
20231020,171300,5200,5200,5200,5200,5200,0
20231020,171200,5200,5200,5200,5200,5200,0
20231020,171100,5200,5200,5200,5200,5200,1
20231020,171000,5200,5200,5200,5200,5200,0
20231020,170900,5200,5200,5200,5200,5200,0
20231020,170800,5200,5200,5200,5200,5200,0
20231020,170700,5200,5200,5200,5200,5200,0
20231020,170600,5200,5200,5200,5200,5200,0
20231020,170500,5200,5200,5200,5200,5200,0
20231020,170400,5200,5200,5200,5200,5200,0
20231020,170300,5200,5200,5200,5200,5200,0
20231020,170200,5200,5200,5200,5200,5200,0
20231020,170100,5200,5200,5200,5200,5200,0
20231020,170000,5200,5200,5200,5200,5200,0
20231020,165900,5200,5200,5200,5200,5200,0
20231020,165800,5200,5200,5200,5200,5200,0
20231020,165700,5200,5200,5200,5200,5200,0
20231020,165600,5200,5200,5200,5200,5200,0
20231020,165500,5200,5200,5200,5200,5200,0
20231020,165400,5200,5200,5200,5200,5200,0
20231020,165300,5200,5200,5200,5200,5200,0
20231020,165200,5200,5200,5200,5200,5200,0
20231020,165100,5200,5200,5200,5200,5200,0
20231020,165000,5200,5200,5200,5200,5200,0
20231020,164900,5200,5200,5200,5200,5200,0
20231020,164800,5200,5200,5200,5200,5200,0
20231020,164700,5200,5200,5200,5200,5200,0
20231020,164600,5200,5200,5200,5200,5200,0
20231020,164500,5200,5200,5200,5200,5200,0
20231020,164400,5200,5200,5200,5200,5200,0
20231020,164300,5200,5200,5200,5200,5200,0
20231020,164200,5200,5200,5200,5200,5200,0
20231020,164100,5200,5200,5200,5200,5200,1
20231020,164000,5200,5200,5200,5200,5200,0
20231020,163900,5200,5200,5200,5200,5200,0
20231020,163800,5200,5200,5200,5200,5200,0
20231020,163700,5200,5200,5200,5200,5200,0
20231020,163600,5200,5200,5200,5200,5200,0
20231020,163500,5200,5200,5200,5200,5200,0
20231020,163400,5200,5200,5200,5200,5200,0
20231020,163300,5200,5200,5200,5200,5200,0
20231020,163200,5200,5200,5200,5200,5200,0
20231020,163100,5200,5200,5200,5200,5200,0
20231020,163000,5200,5200,5200,5200,5200,0
20231020,162900,5200,5200,5200,5200,5200,0
20231020,162800,5200,5200,5200,5200,5200,0
20231020,162700,5200,5200,5200,5200,5200,0
20231020,162600,5200,5200,5200,5200,5200,0
20231020,162500,5200,5200,5200,5200,5200,0
20231020,162400,5200,5200,5200,5200,5200,0
20231020,162300,5200,5200,5200,5200,5200,0
20231020,162200,5200,5200,5200,5200,5200,0
20231020,162100,5200,5200,5200,5200,5200,0
20231020,162000,5200,5200,5200,5200,5200,0
20231020,161900,5200,5200,5200,5200,5200,0
20231020,161800,5200,5200,5200,5200,5200,0
20231020,161700,5200,5200,5200,5200,5200,0
20231020,161600,5200,5200,5200,5200,5200,0
20231020,161500,5200,5200,5200,5200,5200,0
20231020,161400,5200,5200,5200,5200,5200,0
20231020,161300,5200,5200,5200,5200,5200,0
20231020,161200,5200,5200,5200,5200,5200,0
20231020,161100,5200,5200,5200,5200,5200,1
20231020,161000,5200,5200,5200,5200,5200,0
20231020,160900,5200,5200,5200,5200,5200,0
20231020,160800,5200,5200,5200,5200,5200,0
20231020,160700,5200,5200,5200,5200,5200,0
20231020,160600,5200,5200,5200,5200,5200,0
20231020,160500,5200,5200,5200,5200,5200,0
20231020,160400,5200,5200,5200,5200,5200,0
20231020,160300,5200,5200,5200,5200,5200,0
20231020,160200,5200,5200,5200,5200,5200,0
20231020,160100,5200,5200,5200,5200,5200,0
20231020,160000,5200,5200,5200,5200,5200,0
20231020,155900,5200,5200,5200,5200,5200,0
20231020,155800,5200,5200,5200,5200,5200,0
20231020,155700,5200,5200,5200,5200,5200,0
20231020,155600,5200,5200,5200,5200,5200,0
20231020,155500,5200,5200,5200,5200,5200,0
20231020,155400,5200,5200,5200,5200,5200,0
20231020,155300,5200,5200,5200,5200,5200,0
20231020,155200,5200,5200,5200,5200,5200,0
20231020,155100,5200,5200,5200,5200,5200,0
20231020,155000,5200,5200,5200,5200,5200,0
20231020,154900,5200,5200,5200,5200,5200,0
20231020,154800,5200,5200,5200,5200,5200,0
20231020,154700,5200,5200,5200,5200,5200,0
20231020,154600,5200,5200,5200,5200,5200,0
20231020,154500,5200,5200,5200,5200,5200,0
20231020,154400,5200,5200,5200,5200,5200,0
20231020,154300,5200,5200,5200,5200,5200,0
20231020,154200,5200,5200,5200,5200,5200,0
20231020,154100,5200,5200,5200,5200,5200,1
20231020,154000,5200,5200,5200,5200,5200,0
20231020,153900,5200,5200,5200,5200,5200,0
20231020,153800,5200,5200,5200,5200,5200,0
20231020,153700,5200,5200,5200,5200,5200,0
20231020,153600,5200,5200,5200,5200,5200,0
20231020,153500,5200,5200,5200,5200,5200,0
20231020,153400,5200,5200,5200,5200,5200,0
20231020,153300,5200,5200,5200,5200,5200,0
20231020,153200,5200,5200,5200,5200,5200,0
20231020,153100,5200,5200,5200,5200,5200,0
20231020,153000,5200,5200,5200,5200,5200,0
20231020,152900,5200,5200,5200,5200,5200,0
20231020,152800,5200,5200,5200,5200,5200,0
20231020,152700,5200,5200,5200,5200,5200,0
20231020,152600,5200,5200,5200,5200,5200,0
20231020,152500,5200,5200,5200,5200,5200,0
20231020,152400,5200,5200,5200,5200,5200,0
20231020,152300,5200,5200,5200,5200,5200,0
20231020,152200,5200,5200,5200,5200,5200,0
20231020,152100,5200,5200,5200,5200,5200,0
20231020,152000,5200,5200,5200,5200,5200,0
20231020,151900,5200,5200,5200,5200,5200,0
20231020,151800,5200,5200,5200,5200,5200,0
20231020,151700,5200,5200,5200,5200,5200,0
20231020,151600,5200,5200,5200,5200,5200,0
20231020,151500,5200,5200,5200,5200,5200,0
20231020,151400,5200,5200,5200,5200,5200,0
20231020,151300,5200,5200,5200,5200,5200,0
20231020,151200,5200,5200,5200,5200,5200,0
20231020,151100,5200,5200,5200,5200,5200,0
20231020,151000,5200,5200,5200,5200,5200,0
20231020,150900,5200,5200,5200,5200,5200,0
20231020,150800,5200,5200,5200,5200,5200,0
20231020,150700,5200,5200,5200,5200,5200,0
20231020,150600,5200,5200,5200,5200,5200,0
20231020,150500,5200,5200,5200,5200,5200,0
20231020,150400,5200,5200,5200,5200,5200,0
20231020,150300,5200,5200,5200,5200,5200,0
20231020,150200,5200,5200,5200,5200,5200,0
20231020,150100,5200,5200,5200,5200,5200,0
20231020,150000,5200,5200,5200,5200,5200,0
20231020,145900,5200,5200,5200,5200,5200,0
20231020,145800,5200,5200,5200,5200,5200,0
20231020,145700,5200,5200,5200,5200,5200,0
20231020,145600,5200,5200,5200,5200,5200,0
20231020,145500,5200,5200,5200,5200,5200,0
20231020,145400,5200,5200,5200,5200,5200,0
20231020,145300,5200,5200,5200,5200,5200,0
20231020,145200,5200,5200,5200,5200,5200,0
20231020,145100,5200,5200,5200,5200,5200,0
20231020,145000,5200,5200,5200,5200,5200,0
20231020,144900,5200,5200,5200,5200,5200,0
20231020,144800,5200,5200,5200,5200,5200,0
20231020,144700,5200,5200,5200,5200,5200,0
20231020,144600,5200,5200,5200,5200,5200,0
20231020,144500,5200,5200,5200,5200,5200,0
20231020,144400,5200,5200,5200,5200,5200,0
20231020,144300,5200,5200,5200,5200,5200,0
20231020,144200,5200,5200,5200,5200,5200,0
20231020,144100,5200,5200,5200,5200,5200,0
20231020,144000,5200,5200,5200,5200,5200,0
20231020,143900,5200,5200,5200,5200,5200,0
20231020,143800,5200,5200,5200,5200,5200,0
20231020,143700,5200,5200,5200,5200,5200,0
20231020,143600,5200,5200,5200,5200,5200,0
20231020,143500,5200,5200,5200,5200,5200,0
20231020,143400,5200,5200,5200,5200,5200,0
20231020,143300,5200,5200,5200,5200,5200,0
20231020,143200,5200,5200,5200,5200,5200,0
20231020,143100,5200,5200,5200,5200,5200,0
20231020,143000,5200,5200,5200,5200,5200,0
20231020,142900,5200,5200,5200,5200,5200,0
20231020,142800,5200,5200,5200,5200,5200,0
20231020,142700,5200,5200,5200,5200,5200,0
20231020,142600,5200,5200,5200,5200,5200,0
20231020,142500,5200,5200,5200,5200,5200,0
20231020,142400,5200,5200,5200,5200,5200,0
20231020,142300,5200,5200,5200,5200,5200,0
20231020,142200,5200,5200,5200,5200,5200,0
20231020,142100,5200,5200,5200,5200,5200,0
20231020,142000,5200,5200,5200,5200,5200,0
20231020,141900,5200,5200,5200,5200,5200,0
20231020,141800,5200,5200,5200,5200,5200,0
20231020,141700,5200,5200,5200,5200,5200,0
20231020,141600,5200,5200,5200,5200,5200,0
20231020,141500,5200,5200,5200,5200,5200,0
20231020,141400,5200,5200,5200,5200,5200,0
20231020,141300,5200,5200,5200,5200,5200,0
20231020,141200,5200,5200,5200,5200,5200,0
20231020,141100,5200,5200,5200,5200,5200,0
20231020,141000,5200,5200,5200,5200,5200,0
20231020,140900,5200,5200,5200,5200,5200,0
20231020,140800,5200,5200,5200,5200,5200,0
20231020,140700,5200,5200,5200,5200,5200,0
20231020,140600,5200,5200,5200,5200,5200,0
20231020,140500,5200,5200,5200,5200,5200,0
20231020,140400,5200,5200,5200,5200,5200,0
20231020,140300,5200,5200,5200,5200,5200,0
20231020,140200,5200,5200,5200,5200,5200,0
20231020,140100,5200,5200,5200,5200,5200,0
20231020,140000,5200,5200,5200,5200,5200,0
20231020,135900,5200,5200,5200,5200,5200,0
20231020,135800,5200,5200,5200,5200,5200,0
20231020,135700,5200,5200,5200,5200,5200,0
20231020,135600,5200,5200,5200,5200,5200,0
20231020,135500,5200,5200,5200,5200,5200,0
20231020,135400,5200,5200,5200,5200,5200,0
20231020,135300,5200,5200,5200,5200,5200,0
20231020,135200,5200,5200,5200,5200,5200,0
20231020,135100,5200,5200,5200,5200,5200,0
20231020,135000,5200,5200,5200,5200,5200,0
20231020,134900,5200,5200,5200,5200,5200,0
20231020,134800,5200,5200,5200,5200,5200,0
20231020,134700,5200,5200,5200,5200,5200,0
20231020,134600,5200,5200,5200,5200,5200,0
20231020,134500,5200,5200,5200,5200,5200,0
20231020,134400,5200,5200,5200,5200,5200,0
20231020,134300,5200,5200,5200,5200,5200,0
20231020,134200,5200,5200,5200,5200,5200,0
20231020,134100,5200,5200,5200,5200,5200,0
20231020,134000,5200,5200,5200,5200,5200,0
20231020,133900,5200,5200,5200,5200,5200,0
20231020,133800,5200,5200,5200,5200,5200,0
20231020,133700,5200,5200,5200,5200,5200,0
20231020,133600,5200,5200,5200,5200,5200,0
20231020,133500,5200,5200,5200,5200,5200,0
20231020,133400,5200,5200,5200,5200,5200,0
20231020,133300,5200,5200,5200,5200,5200,0
20231020,133200,5200,5200,5200,5200,5200,0
20231020,133100,5200,5200,5200,5200,5200,0
20231020,133000,5200,5200,5200,5200,5200,0
20231020,132900,5200,5200,5200,5200,5200,0
20231020,132800,5200,5200,5200,5200,5200,0
20231020,132700,5200,5200,5200,5200,5200,0
20231020,132600,5200,5200,5200,5200,5200,0
20231020,132500,5200,5200,5200,5200,5200,0
20231020,132400,5200,5200,5200,5200,5200,0
20231020,132300,5200,5200,5200,5200,5200,0
20231020,132200,5200,5200,5200,5200,5200,0
20231020,132100,5200,5200,5200,5200,5200,0
20231020,132000,5200,5200,5200,5200,5200,0
20231020,131900,5200,5200,5200,5200,5200,0
20231020,131800,5200,5200,5200,5200,5200,0
20231020,131700,5200,5200,5200,5200,5200,0
20231020,131600,5200,5200,5200,5200,5200,0
20231020,131500,5200,5200,5200,5200,5200,0
20231020,131400,5200,5200,5200,5200,5200,0
20231020,131300,5200,5200,5200,5200,5200,0
20231020,131200,5200,5200,5200,5200,5200,0
20231020,131100,5200,5200,5200,5200,5200,0
20231020,131000,5200,5200,5200,5200,5200,0
20231020,130900,5200,5200,5200,5200,5200,0
20231020,130800,5200,5200,5200,5200,5200,0
20231020,130700,5200,5200,5200,5200,5200,0
20231020,130600,5200,5200,5200,5200,5200,0
20231020,130500,5200,5200,5200,5200,5200,0
20231020,130400,5200,5200,5200,5200,5200,0
20231020,130300,5200,5200,5200,5200,5200,0
20231020,130200,5200,5200,5200,5200,5200,0
20231020,130100,5200,5200,5200,5200,5200,0
20231020,130000,5200,5200,5200,5200,5200,0
20231020,125900,5200,5200,5200,5200,5200,0
20231020,125800,5200,5200,5200,5200,5200,0
20231020,125700,5200,5200,5200,5200,5200,0
20231020,125600,5200,5200,5200,5200,5200,0
20231020,125500,5200,5200,5200,5200,5200,0
20231020,125400,5200,5200,5200,5200,5200,0
20231020,125300,5200,5200,5200,5200,5200,0
20231020,125200,5200,5200,5200,5200,5200,0
20231020,125100,5200,5200,5200,5200,5200,0
20231020,125000,5200,5200,5200,5200,5200,0
20231020,124900,5200,5200,5200,5200,5200,0
20231020,124800,5200,5200,5200,5200,5200,0
20231020,124700,5200,5200,5200,5200,5200,0
20231020,124600,5200,5200,5200,5200,5200,0
20231020,124500,5200,5200,5200,5200,5200,0
20231020,124400,5200,5200,5200,5200,5200,0
20231020,124300,5200,5200,5200,5200,5200,0
20231020,124200,5200,5200,5200,5200,5200,0
20231020,124100,5200,5200,5200,5200,5200,0
20231020,124000,5200,5200,5200,5200,5200,0
20231020,123900,5200,5200,5200,5200,5200,0
20231020,123800,5200,5200,5200,5200,5200,0
20231020,123700,5200,5200,5200,5200,5200,0
20231020,123600,5200,5200,5200,5200,5200,0
20231020,123500,5200,5200,5200,5200,5200,0
20231020,123400,5200,5200,5200,5200,5200,0
20231020,123300,5200,5200,5200,5200,5200,0
20231020,123200,5200,5200,5200,5200,5200,0
20231020,123100,5200,5200,5200,5200,5200,0
20231020,123000,5200,5200,5200,5200,5200,0
20231020,122900,5200,5200,5200,5200,5200,0
20231020,122800,5200,5200,5200,5200,5200,0
20231020,122700,5200,5200,5200,5200,5200,0
20231020,122600,5200,5200,5200,5200,5200,0
20231020,122500,5200,5200,5200,5200,5200,0
20231020,122400,5200,5200,5200,5200,5200,0
20231020,122300,5200,5200,5200,5200,5200,0
20231020,122200,5200,5200,5200,5200,5200,0
20231020,122100,5200,5200,5200,5200,5200,0
20231020,122000,5200,5200,5200,5200,5200,0
20231020,121900,5200,5200,5200,5200,5200,0
20231020,121800,5200,5200,5200,5200,5200,0
20231020,121700,5200,5200,5200,5200,5200,0
20231020,121600,5200,5200,5200,5200,5200,0
20231020,121500,5200,5200,5200,5200,5200,0
20231020,121400,5200,5200,5200,5200,5200,0
20231020,121300,5200,5200,5200,5200,5200,0
20231020,121200,5200,5200,5200,5200,5200,0
20231020,121100,5200,5200,5200,5200,5200,0
20231020,121000,5200,5200,5200,5200,5200,0
20231020,120900,5200,5200,5200,5200,5200,0
20231020,120800,5200,5200,5200,5200,5200,0
20231020,120700,5200,5200,5200,5200,5200,0
20231020,120600,5200,5200,5200,5200,5200,0
20231020,120500,5200,5200,5200,5200,5200,0
20231020,120400,5200,5200,5200,5200,5200,0
20231020,120300,5200,5200,5200,5200,5200,0
20231020,120200,5200,5200,5200,5200,5200,0
20231020,120100,5200,5200,5200,5200,5200,0
20231020,120000,5200,5200,5200,5200,5200,0
20231020,115900,5200,5200,5200,5200,5200,0
20231020,115800,5200,5200,5200,5200,5200,0
20231020,115700,5200,5200,5200,5200,5200,0
20231020,115600,5200,5200,5200,5200,5200,0
20231020,115500,5200,5200,5200,5200,5200,0
20231020,115400,5200,5200,5200,5200,5200,0
20231020,115300,5200,5200,5200,5200,5200,0
20231020,115200,5200,5200,5200,5200,5200,0
20231020,115100,5200,5200,5200,5200,5200,0
20231020,115000,5200,5200,5200,5200,5200,0
20231020,114900,5200,5200,5200,5200,5200,0
20231020,114800,5200,5200,5200,5200,5200,0
20231020,114700,5200,5200,5200,5200,5200,0
20231020,114600,5200,5200,5200,5200,5200,0
20231020,114500,5200,5200,5200,5200,5200,0
20231020,114400,5200,5200,5200,5200,5200,0
20231020,114300,5200,5200,5200,5200,5200,0
20231020,114200,5200,5200,5200,5200,5200,0
20231020,114100,5200,5200,5200,5200,5200,0
20231020,114000,5200,5200,5200,5200,5200,0
20231020,113900,5200,5200,5200,5200,5200,0
20231020,113800,5200,5200,5200,5200,5200,0
20231020,113700,5200,5200,5200,5200,5200,0
20231020,113600,5200,5200,5200,5200,5200,0
20231020,113500,5200,5200,5200,5200,5200,0
20231020,113400,5200,5200,5200,5200,5200,0
20231020,113300,5200,5200,5200,5200,5200,0
20231020,113200,5200,5200,5200,5200,5200,0
20231020,113100,5200,5200,5200,5200,5200,0
20231020,113000,5200,5200,5200,5200,5200,0
20231020,112900,5200,5200,5200,5200,5200,0
20231020,112800,5200,5200,5200,5200,5200,0
20231020,112700,5200,5200,5200,5200,5200,0
20231020,112600,5200,5200,5200,5200,5200,0
20231020,112500,5200,5200,5200,5200,5200,0
20231020,112400,5200,5200,5200,5200,5200,0
20231020,112300,5200,5200,5200,5200,5200,0
20231020,112200,5200,5200,5200,5200,5200,0
20231020,112100,5200,5200,5200,5200,5200,0
20231020,112000,5200,5200,5200,5200,5200,0
20231020,111900,5200,5200,5200,5200,5200,0
20231020,111800,5200,5200,5200,5200,5200,0
20231020,111700,5200,5200,5200,5200,5200,0
20231020,111600,5200,5200,5200,5200,5200,0
20231020,111500,5200,5200,5200,5200,5200,0
20231020,111400,5200,5200,5200,5200,5200,0
20231020,111300,5200,5200,5200,5200,5200,0
20231020,111200,5200,5200,5200,5200,5200,0
20231020,111100,5200,5200,5200,5200,5200,0
20231020,111000,5200,5200,5200,5200,5200,0
20231020,110900,5200,5200,5200,5200,5200,0
20231020,110800,5200,5200,5200,5200,5200,0
20231020,110700,5200,5200,5200,5200,5200,0
20231020,110600,5200,5200,5200,5200,5200,0
20231020,110500,5200,5200,5200,5200,5200,0
20231020,110400,5200,5200,5200,5200,5200,0
20231020,110300,5200,5200,5200,5200,5200,0
20231020,110200,5200,5200,5200,5200,5200,0
20231020,110100,5200,5200,5200,5200,5200,0
20231020,110000,5200,5200,5200,5200,5200,0
20231020,105900,5200,5200,5200,5200,5200,0
20231020,105800,5200,5200,5200,5200,5200,0
20231020,105700,5200,5200,5200,5200,5200,0
20231020,105600,5200,5200,5200,5200,5200,0
20231020,105500,5200,5200,5200,5200,5200,0
20231020,105400,5200,5200,5200,5200,5200,0
20231020,105300,5200,5200,5200,5200,5200,0
20231020,105200,5200,5200,5200,5200,5200,0
20231020,105100,5200,5200,5200,5200,5200,0
20231020,105000,5200,5200,5200,5200,5200,0
20231020,104900,5200,5200,5200,5200,5200,0
20231020,104800,5200,5200,5200,5200,5200,0
20231020,104700,5200,5200,5200,5200,5200,0
20231020,104600,5200,5200,5200,5200,5200,0
20231020,104500,5200,5200,5200,5200,5200,0
20231020,104400,5200,5200,5200,5200,5200,0
20231020,104300,5200,5200,5200,5200,5200,0
20231020,104200,5200,5200,5200,5200,5200,0
20231020,104100,5200,5200,5200,5200,5200,0
20231020,104000,5200,5200,5200,5200,5200,0
20231020,103900,5200,5200,5200,5200,5200,0
20231020,103800,5200,5200,5200,5200,5200,0
20231020,103700,5200,5200,5200,5200,5200,0
20231020,103600,5200,5200,5200,5200,5200,0
20231020,103500,5200,5200,5200,5200,5200,0
20231020,103400,5200,5200,5200,5200,5200,0
20231020,103300,5200,5200,5200,5200,5200,0
20231020,103200,5200,5200,5200,5200,5200,0
20231020,103100,5200,5200,5200,5200,5200,0
20231020,103000,5200,5200,5200,5200,5200,0
20231020,102900,5200,5200,5200,5200,5200,0
20231020,102800,5200,5200,5200,5200,5200,0
20231020,102700,5200,5200,5200,5200,5200,0
20231020,102600,5200,5200,5200,5200,5200,0
20231020,102500,5200,5200,5200,5200,5200,0
20231020,102400,5200,5200,5200,5200,5200,0
20231020,102300,5200,5200,5200,5200,5200,0
20231020,102200,5200,5200,5200,5200,5200,0
20231020,102100,5200,5200,5200,5200,5200,0
20231020,102000,5200,5200,5200,5200,5200,0
20231020,101900,5200,5200,5200,5200,5200,0
20231020,101800,5200,5200,5200,5200,5200,0
20231020,101700,5200,5200,5200,5200,5200,0
20231020,101600,5200,5200,5200,5200,5200,0
20231020,101500,5200,5200,5200,5200,5200,0
20231020,101400,5200,5200,5200,5200,5200,0
20231020,101300,5200,5200,5200,5200,5200,0
20231020,101200,5200,5200,5200,5200,5200,0
20231020,101100,5200,5200,5200,5200,5200,0
20231020,101000,5200,5200,5200,5200,5200,0
20231020,100900,5200,5200,5200,5200,5200,0
20231020,100800,5200,5200,5200,5200,5200,0
20231020,100700,5200,5200,5200,5200,5200,0
20231020,100600,5200,5200,5200,5200,5200,0
20231020,100500,5200,5200,5200,5200,5200,0
20231020,100400,5200,5200,5200,5200,5200,0
20231020,100300,5200,5200,5200,5200,5200,0
20231020,100200,5200,5200,5200,5200,5200,0
20231020,100100,5200,5200,5200,5200,5200,0
20231020,100000,5200,5200,5200,5200,5200,0
20231020,095900,5200,5200,5200,5200,5200,0
20231020,095800,5200,5200,5200,5200,5200,0
20231020,095700,5200,5200,5200,5200,5200,0
20231020,095600,5200,5200,5200,5200,5200,0
20231020,095500,5200,5200,5200,5200,5200,0
20231020,095400,5200,5200,5200,5200,5200,0
20231020,095300,5200,5200,5200,5200,5200,0
20231020,095200,5200,5200,5200,5200,5200,0
20231020,095100,5200,5200,5200,5200,5200,0
20231020,095000,5200,5200,5200,5200,5200,0
20231020,094900,5200,5200,5200,5200,5200,0
20231020,094800,5200,5200,5200,5200,5200,0
20231020,094700,5200,5200,5200,5200,5200,0
20231020,094600,5200,5200,5200,5200,5200,0
20231020,094500,5200,5200,5200,5200,5200,0
20231020,094400,5200,5200,5200,5200,5200,0
20231020,094300,5200,5200,5200,5200,5200,0
20231020,094200,5200,5200,5200,5200,5200,0
20231020,094100,5200,5200,5200,5200,5200,0
20231020,094000,5200,5200,5200,5200,5200,0
20231020,093900,5200,5200,5200,5200,5200,0
20231020,093800,5200,5200,5200,5200,5200,0
20231020,093700,5200,5200,5200,5200,5200,0
20231020,093600,5200,5200,5200,5200,5200,0
20231020,093500,5200,5200,5200,5200,5200,0
20231020,093400,5200,5200,5200,5200,5200,0
20231020,093300,5200,5200,5200,5200,5200,0
20231020,093200,5200,5200,5200,5200,5200,0
20231020,093100,5200,5200,5200,5200,5200,0
20231020,093000,5200,5200,5200,5200,5200,0
20231020,092900,5200,5200,5200,5200,5200,0
20231020,092800,5200,5200,5200,5200,5200,0
20231020,092700,5200,5200,5200,5200,5200,0
20231020,092600,5200,5200,5200,5200,5200,0
20231020,092500,5200,5200,5200,5200,5200,0
20231020,092400,5200,5200,5200,5200,5200,0
20231020,092300,5200,5200,5200,5200,5200,0
20231020,092200,5200,5200,5200,5200,5200,0
20231020,092100,5200,5200,5200,5200,5200,0
20231020,092000,5200,5200,5200,5200,5200,0
20231020,091900,5200,5200,5200,5200,5200,0
20231020,091800,5200,5200,5200,5200,5200,0
20231020,091700,5200,5200,5200,5200,5200,0
20231020,091600,5200,5200,5200,5200,5200,0
20231020,091500,5200,5200,5200,5200,5200,0
20231020,091400,5200,5200,5200,5200,5200,0
20231020,091300,5200,5200,5200,5200,5200,0
20231020,091200,5200,5200,5200,5200,5200,0
20231020,091100,5200,5200,5200,5200,5200,0
20231020,091000,5200,5200,5200,5200,5200,0
20231020,090900,5200,5200,5200,5200,5200,0
20231020,090800,5200,5200,5200,5200,5200,0
20231020,090700,5200,5200,5200,5200,5200,0
20231020,090600,5200,5200,5200,5200,5200,0
20231020,090500,5200,5200,5200,5200,5200,0
20231020,090400,5200,5200,5200,5200,5200,0
20231020,090300,5200,5200,5200,5200,5200,0
20231020,090200,5200,5200,5200,5200,5200,0
20231020,090100,5200,5200,5200,5200,5200,0
20231020,090000,5200,5200,5200,5200,5200,1