KissMeData/199150/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,201100,5200,5200,5200,5200,5200,1
20231023,201000,5200,5200,5200,5200,5200,0
20231023,200900,5200,5200,5200,5200,5200,0
20231023,200800,5200,5200,5200,5200,5200,0
20231023,200700,5200,5200,5200,5200,5200,0
20231023,200600,5200,5200,5200,5200,5200,0
20231023,200500,5200,5200,5200,5200,5200,0
20231023,200400,5200,5200,5200,5200,5200,0
20231023,200300,5200,5200,5200,5200,5200,0
20231023,200200,5200,5200,5200,5200,5200,0
20231023,200100,5200,5200,5200,5200,5200,0
20231023,200000,5200,5200,5200,5200,5200,0
20231023,195900,5200,5200,5200,5200,5200,0
20231023,195800,5200,5200,5200,5200,5200,0
20231023,195700,5200,5200,5200,5200,5200,0
20231023,195600,5200,5200,5200,5200,5200,0
20231023,195500,5200,5200,5200,5200,5200,0
20231023,195400,5200,5200,5200,5200,5200,0
20231023,195300,5200,5200,5200,5200,5200,0
20231023,195200,5200,5200,5200,5200,5200,0
20231023,195100,5200,5200,5200,5200,5200,0
20231023,195000,5200,5200,5200,5200,5200,0
20231023,194900,5200,5200,5200,5200,5200,0
20231023,194800,5200,5200,5200,5200,5200,0
20231023,194700,5200,5200,5200,5200,5200,0
20231023,194600,5200,5200,5200,5200,5200,0
20231023,194500,5200,5200,5200,5200,5200,0
20231023,194400,5200,5200,5200,5200,5200,0
20231023,194300,5200,5200,5200,5200,5200,0
20231023,194200,5200,5200,5200,5200,5200,0
20231023,194100,5200,5200,5200,5200,5200,1
20231023,194000,5200,5200,5200,5200,5200,0
20231023,193900,5200,5200,5200,5200,5200,0
20231023,193800,5200,5200,5200,5200,5200,0
20231023,193700,5200,5200,5200,5200,5200,0
20231023,193600,5200,5200,5200,5200,5200,0
20231023,193500,5200,5200,5200,5200,5200,0
20231023,193400,5200,5200,5200,5200,5200,0
20231023,193300,5200,5200,5200,5200,5200,0
20231023,193200,5200,5200,5200,5200,5200,0
20231023,193100,5200,5200,5200,5200,5200,0
20231023,193000,5200,5200,5200,5200,5200,0
20231023,192900,5200,5200,5200,5200,5200,0
20231023,192800,5200,5200,5200,5200,5200,0
20231023,192700,5200,5200,5200,5200,5200,0
20231023,192600,5200,5200,5200,5200,5200,0
20231023,192500,5200,5200,5200,5200,5200,0
20231023,192400,5200,5200,5200,5200,5200,0
20231023,192300,5200,5200,5200,5200,5200,0
20231023,192200,5200,5200,5200,5200,5200,0
20231023,192100,5200,5200,5200,5200,5200,0
20231023,192000,5200,5200,5200,5200,5200,0
20231023,191900,5200,5200,5200,5200,5200,0
20231023,191800,5200,5200,5200,5200,5200,0
20231023,191700,5200,5200,5200,5200,5200,0
20231023,191600,5200,5200,5200,5200,5200,0
20231023,191500,5200,5200,5200,5200,5200,0
20231023,191400,5200,5200,5200,5200,5200,0
20231023,191300,5200,5200,5200,5200,5200,0
20231023,191200,5200,5200,5200,5200,5200,0
20231023,191100,5200,5200,5200,5200,5200,1
20231023,191000,5200,5200,5200,5200,5200,0
20231023,190900,5200,5200,5200,5200,5200,0
20231023,190800,5200,5200,5200,5200,5200,0
20231023,190700,5200,5200,5200,5200,5200,0
20231023,190600,5200,5200,5200,5200,5200,0
20231023,190500,5200,5200,5200,5200,5200,0
20231023,190400,5200,5200,5200,5200,5200,0
20231023,190300,5200,5200,5200,5200,5200,0
20231023,190200,5200,5200,5200,5200,5200,0
20231023,190100,5200,5200,5200,5200,5200,0
20231023,190000,5200,5200,5200,5200,5200,0
20231023,185900,5200,5200,5200,5200,5200,0
20231023,185800,5200,5200,5200,5200,5200,0
20231023,185700,5200,5200,5200,5200,5200,0
20231023,185600,5200,5200,5200,5200,5200,0
20231023,185500,5200,5200,5200,5200,5200,0
20231023,185400,5200,5200,5200,5200,5200,0
20231023,185300,5200,5200,5200,5200,5200,0
20231023,185200,5200,5200,5200,5200,5200,0
20231023,185100,5200,5200,5200,5200,5200,0
20231023,185000,5200,5200,5200,5200,5200,0
20231023,184900,5200,5200,5200,5200,5200,0
20231023,184800,5200,5200,5200,5200,5200,0
20231023,184700,5200,5200,5200,5200,5200,0
20231023,184600,5200,5200,5200,5200,5200,0
20231023,184500,5200,5200,5200,5200,5200,0
20231023,184400,5200,5200,5200,5200,5200,0
20231023,184300,5200,5200,5200,5200,5200,0
20231023,184200,5200,5200,5200,5200,5200,0
20231023,184100,5200,5200,5200,5200,5200,1
20231023,184000,5200,5200,5200,5200,5200,0
20231023,183900,5200,5200,5200,5200,5200,0
20231023,183800,5200,5200,5200,5200,5200,0
20231023,183700,5200,5200,5200,5200,5200,0
20231023,183600,5200,5200,5200,5200,5200,0
20231023,183500,5200,5200,5200,5200,5200,0
20231023,183400,5200,5200,5200,5200,5200,0
20231023,183300,5200,5200,5200,5200,5200,0
20231023,183200,5200,5200,5200,5200,5200,0
20231023,183100,5200,5200,5200,5200,5200,0
20231023,183000,5200,5200,5200,5200,5200,0
20231023,182900,5200,5200,5200,5200,5200,0
20231023,182800,5200,5200,5200,5200,5200,0
20231023,182700,5200,5200,5200,5200,5200,0
20231023,182600,5200,5200,5200,5200,5200,0
20231023,182500,5200,5200,5200,5200,5200,0
20231023,182400,5200,5200,5200,5200,5200,0
20231023,182300,5200,5200,5200,5200,5200,0
20231023,182200,5200,5200,5200,5200,5200,0
20231023,182100,5200,5200,5200,5200,5200,0
20231023,182000,5200,5200,5200,5200,5200,0
20231023,181900,5200,5200,5200,5200,5200,0
20231023,181800,5200,5200,5200,5200,5200,0
20231023,181700,5200,5200,5200,5200,5200,0
20231023,181600,5200,5200,5200,5200,5200,0
20231023,181500,5200,5200,5200,5200,5200,0
20231023,181400,5200,5200,5200,5200,5200,0
20231023,181300,5200,5200,5200,5200,5200,0
20231023,181200,5200,5200,5200,5200,5200,0
20231023,181100,5200,5200,5200,5200,5200,1
20231023,181000,5200,5200,5200,5200,5200,0
20231023,180900,5200,5200,5200,5200,5200,0
20231023,180800,5200,5200,5200,5200,5200,0
20231023,180700,5200,5200,5200,5200,5200,0
20231023,180600,5200,5200,5200,5200,5200,0
20231023,180500,5200,5200,5200,5200,5200,0
20231023,180400,5200,5200,5200,5200,5200,0
20231023,180300,5200,5200,5200,5200,5200,0
20231023,180200,5200,5200,5200,5200,5200,0
20231023,180100,5200,5200,5200,5200,5200,0
20231023,180000,5200,5200,5200,5200,5200,0
20231023,175900,5200,5200,5200,5200,5200,0
20231023,175800,5200,5200,5200,5200,5200,0
20231023,175700,5200,5200,5200,5200,5200,0
20231023,175600,5200,5200,5200,5200,5200,0
20231023,175500,5200,5200,5200,5200,5200,0
20231023,175400,5200,5200,5200,5200,5200,0
20231023,175300,5200,5200,5200,5200,5200,0
20231023,175200,5200,5200,5200,5200,5200,0
20231023,175100,5200,5200,5200,5200,5200,0
20231023,175000,5200,5200,5200,5200,5200,0
20231023,174900,5200,5200,5200,5200,5200,0
20231023,174800,5200,5200,5200,5200,5200,0
20231023,174700,5200,5200,5200,5200,5200,0
20231023,174600,5200,5200,5200,5200,5200,0
20231023,174500,5200,5200,5200,5200,5200,0
20231023,174400,5200,5200,5200,5200,5200,0
20231023,174300,5200,5200,5200,5200,5200,0
20231023,174200,5200,5200,5200,5200,5200,0
20231023,174100,5200,5200,5200,5200,5200,1
20231023,174000,5200,5200,5200,5200,5200,0
20231023,173900,5200,5200,5200,5200,5200,0
20231023,173800,5200,5200,5200,5200,5200,0
20231023,173700,5200,5200,5200,5200,5200,0
20231023,173600,5200,5200,5200,5200,5200,0
20231023,173500,5200,5200,5200,5200,5200,0
20231023,173400,5200,5200,5200,5200,5200,0
20231023,173300,5200,5200,5200,5200,5200,0
20231023,173200,5200,5200,5200,5200,5200,0
20231023,173100,5200,5200,5200,5200,5200,0
20231023,173000,5200,5200,5200,5200,5200,0
20231023,172900,5200,5200,5200,5200,5200,0
20231023,172800,5200,5200,5200,5200,5200,0
20231023,172700,5200,5200,5200,5200,5200,0
20231023,172600,5200,5200,5200,5200,5200,0
20231023,172500,5200,5200,5200,5200,5200,0
20231023,172400,5200,5200,5200,5200,5200,0
20231023,172300,5200,5200,5200,5200,5200,0
20231023,172200,5200,5200,5200,5200,5200,0
20231023,172100,5200,5200,5200,5200,5200,0
20231023,172000,5200,5200,5200,5200,5200,0
20231023,171900,5200,5200,5200,5200,5200,0
20231023,171800,5200,5200,5200,5200,5200,0
20231023,171700,5200,5200,5200,5200,5200,0
20231023,171600,5200,5200,5200,5200,5200,0
20231023,171500,5200,5200,5200,5200,5200,0
20231023,171400,5200,5200,5200,5200,5200,0
20231023,171300,5200,5200,5200,5200,5200,0
20231023,171200,5200,5200,5200,5200,5200,0
20231023,171100,5200,5200,5200,5200,5200,1
20231023,171000,5200,5200,5200,5200,5200,0
20231023,170900,5200,5200,5200,5200,5200,0
20231023,170800,5200,5200,5200,5200,5200,0
20231023,170700,5200,5200,5200,5200,5200,0
20231023,170600,5200,5200,5200,5200,5200,0
20231023,170500,5200,5200,5200,5200,5200,0
20231023,170400,5200,5200,5200,5200,5200,0
20231023,170300,5200,5200,5200,5200,5200,0
20231023,170200,5200,5200,5200,5200,5200,0
20231023,170100,5200,5200,5200,5200,5200,0
20231023,170000,5200,5200,5200,5200,5200,0
20231023,165900,5200,5200,5200,5200,5200,0
20231023,165800,5200,5200,5200,5200,5200,0
20231023,165700,5200,5200,5200,5200,5200,0
20231023,165600,5200,5200,5200,5200,5200,0
20231023,165500,5200,5200,5200,5200,5200,0
20231023,165400,5200,5200,5200,5200,5200,0
20231023,165300,5200,5200,5200,5200,5200,0
20231023,165200,5200,5200,5200,5200,5200,0
20231023,165100,5200,5200,5200,5200,5200,0
20231023,165000,5200,5200,5200,5200,5200,0
20231023,164900,5200,5200,5200,5200,5200,0
20231023,164800,5200,5200,5200,5200,5200,0
20231023,164700,5200,5200,5200,5200,5200,0
20231023,164600,5200,5200,5200,5200,5200,0
20231023,164500,5200,5200,5200,5200,5200,0
20231023,164400,5200,5200,5200,5200,5200,0
20231023,164300,5200,5200,5200,5200,5200,0
20231023,164200,5200,5200,5200,5200,5200,0
20231023,164100,5200,5200,5200,5200,5200,1
20231023,164000,5200,5200,5200,5200,5200,0
20231023,163900,5200,5200,5200,5200,5200,0
20231023,163800,5200,5200,5200,5200,5200,0
20231023,163700,5200,5200,5200,5200,5200,0
20231023,163600,5200,5200,5200,5200,5200,0
20231023,163500,5200,5200,5200,5200,5200,0
20231023,163400,5200,5200,5200,5200,5200,0
20231023,163300,5200,5200,5200,5200,5200,0
20231023,163200,5200,5200,5200,5200,5200,0
20231023,163100,5200,5200,5200,5200,5200,0
20231023,163000,5200,5200,5200,5200,5200,0
20231023,162900,5200,5200,5200,5200,5200,0
20231023,162800,5200,5200,5200,5200,5200,0
20231023,162700,5200,5200,5200,5200,5200,0
20231023,162600,5200,5200,5200,5200,5200,0
20231023,162500,5200,5200,5200,5200,5200,0
20231023,162400,5200,5200,5200,5200,5200,0
20231023,162300,5200,5200,5200,5200,5200,0
20231023,162200,5200,5200,5200,5200,5200,0
20231023,162100,5200,5200,5200,5200,5200,0
20231023,162000,5200,5200,5200,5200,5200,0
20231023,161900,5200,5200,5200,5200,5200,0
20231023,161800,5200,5200,5200,5200,5200,0
20231023,161700,5200,5200,5200,5200,5200,0
20231023,161600,5200,5200,5200,5200,5200,0
20231023,161500,5200,5200,5200,5200,5200,0
20231023,161400,5200,5200,5200,5200,5200,0
20231023,161300,5200,5200,5200,5200,5200,0
20231023,161200,5200,5200,5200,5200,5200,0
20231023,161100,5200,5200,5200,5200,5200,1
20231023,161000,5200,5200,5200,5200,5200,0
20231023,160900,5200,5200,5200,5200,5200,0
20231023,160800,5200,5200,5200,5200,5200,0
20231023,160700,5200,5200,5200,5200,5200,0
20231023,160600,5200,5200,5200,5200,5200,0
20231023,160500,5200,5200,5200,5200,5200,0
20231023,160400,5200,5200,5200,5200,5200,0
20231023,160300,5200,5200,5200,5200,5200,0
20231023,160200,5200,5200,5200,5200,5200,0
20231023,160100,5200,5200,5200,5200,5200,0
20231023,160000,5200,5200,5200,5200,5200,0
20231023,155900,5200,5200,5200,5200,5200,0
20231023,155800,5200,5200,5200,5200,5200,0
20231023,155700,5200,5200,5200,5200,5200,0
20231023,155600,5200,5200,5200,5200,5200,0
20231023,155500,5200,5200,5200,5200,5200,0
20231023,155400,5200,5200,5200,5200,5200,0
20231023,155300,5200,5200,5200,5200,5200,0
20231023,155200,5200,5200,5200,5200,5200,0
20231023,155100,5200,5200,5200,5200,5200,0
20231023,155000,5200,5200,5200,5200,5200,0
20231023,154900,5200,5200,5200,5200,5200,0
20231023,154800,5200,5200,5200,5200,5200,0
20231023,154700,5200,5200,5200,5200,5200,0
20231023,154600,5200,5200,5200,5200,5200,0
20231023,154500,5200,5200,5200,5200,5200,0
20231023,154400,5200,5200,5200,5200,5200,0
20231023,154300,5200,5200,5200,5200,5200,0
20231023,154200,5200,5200,5200,5200,5200,0
20231023,154100,5200,5200,5200,5200,5200,1
20231023,154000,5200,5200,5200,5200,5200,0
20231023,153900,5200,5200,5200,5200,5200,0
20231023,153800,5200,5200,5200,5200,5200,0
20231023,153700,5200,5200,5200,5200,5200,0
20231023,153600,5200,5200,5200,5200,5200,0
20231023,153500,5200,5200,5200,5200,5200,0
20231023,153400,5200,5200,5200,5200,5200,0
20231023,153300,5200,5200,5200,5200,5200,0
20231023,153200,5200,5200,5200,5200,5200,0
20231023,153100,5200,5200,5200,5200,5200,0
20231023,153000,5200,5200,5200,5200,5200,0
20231023,152900,5200,5200,5200,5200,5200,0
20231023,152800,5200,5200,5200,5200,5200,0
20231023,152700,5200,5200,5200,5200,5200,0
20231023,152600,5200,5200,5200,5200,5200,0
20231023,152500,5200,5200,5200,5200,5200,0
20231023,152400,5200,5200,5200,5200,5200,0
20231023,152300,5200,5200,5200,5200,5200,0
20231023,152200,5200,5200,5200,5200,5200,0
20231023,152100,5200,5200,5200,5200,5200,0
20231023,152000,5200,5200,5200,5200,5200,0
20231023,151900,5200,5200,5200,5200,5200,0
20231023,151800,5200,5200,5200,5200,5200,0
20231023,151700,5200,5200,5200,5200,5200,0
20231023,151600,5200,5200,5200,5200,5200,0
20231023,151500,5200,5200,5200,5200,5200,0
20231023,151400,5200,5200,5200,5200,5200,0
20231023,151300,5200,5200,5200,5200,5200,0
20231023,151200,5200,5200,5200,5200,5200,0
20231023,151100,5200,5200,5200,5200,5200,0
20231023,151000,5200,5200,5200,5200,5200,0
20231023,150900,5200,5200,5200,5200,5200,0
20231023,150800,5200,5200,5200,5200,5200,0
20231023,150700,5200,5200,5200,5200,5200,0
20231023,150600,5200,5200,5200,5200,5200,0
20231023,150500,5200,5200,5200,5200,5200,0
20231023,150400,5200,5200,5200,5200,5200,0
20231023,150300,5200,5200,5200,5200,5200,0
20231023,150200,5200,5200,5200,5200,5200,0
20231023,150100,5200,5200,5200,5200,5200,0
20231023,150000,5200,5200,5200,5200,5200,0
20231023,145900,5200,5200,5200,5200,5200,0
20231023,145800,5200,5200,5200,5200,5200,0
20231023,145700,5200,5200,5200,5200,5200,0
20231023,145600,5200,5200,5200,5200,5200,0
20231023,145500,5200,5200,5200,5200,5200,0
20231023,145400,5200,5200,5200,5200,5200,0
20231023,145300,5200,5200,5200,5200,5200,0
20231023,145200,5200,5200,5200,5200,5200,0
20231023,145100,5200,5200,5200,5200,5200,0
20231023,145000,5200,5200,5200,5200,5200,0
20231023,144900,5200,5200,5200,5200,5200,0
20231023,144800,5200,5200,5200,5200,5200,0
20231023,144700,5200,5200,5200,5200,5200,0
20231023,144600,5200,5200,5200,5200,5200,0
20231023,144500,5200,5200,5200,5200,5200,0
20231023,144400,5200,5200,5200,5200,5200,0
20231023,144300,5200,5200,5200,5200,5200,0
20231023,144200,5200,5200,5200,5200,5200,0
20231023,144100,5200,5200,5200,5200,5200,0
20231023,144000,5200,5200,5200,5200,5200,0
20231023,143900,5200,5200,5200,5200,5200,0
20231023,143800,5200,5200,5200,5200,5200,0
20231023,143700,5200,5200,5200,5200,5200,0
20231023,143600,5200,5200,5200,5200,5200,0
20231023,143500,5200,5200,5200,5200,5200,0
20231023,143400,5200,5200,5200,5200,5200,0
20231023,143300,5200,5200,5200,5200,5200,0
20231023,143200,5200,5200,5200,5200,5200,0
20231023,143100,5200,5200,5200,5200,5200,0
20231023,143000,5200,5200,5200,5200,5200,0
20231023,142900,5200,5200,5200,5200,5200,0
20231023,142800,5200,5200,5200,5200,5200,0
20231023,142700,5200,5200,5200,5200,5200,0
20231023,142600,5200,5200,5200,5200,5200,0
20231023,142500,5200,5200,5200,5200,5200,0
20231023,142400,5200,5200,5200,5200,5200,0
20231023,142300,5200,5200,5200,5200,5200,0
20231023,142200,5200,5200,5200,5200,5200,0
20231023,142100,5200,5200,5200,5200,5200,0
20231023,142000,5200,5200,5200,5200,5200,0
20231023,141900,5200,5200,5200,5200,5200,0
20231023,141800,5200,5200,5200,5200,5200,0
20231023,141700,5200,5200,5200,5200,5200,0
20231023,141600,5200,5200,5200,5200,5200,0
20231023,141500,5200,5200,5200,5200,5200,0
20231023,141400,5200,5200,5200,5200,5200,0
20231023,141300,5200,5200,5200,5200,5200,0
20231023,141200,5200,5200,5200,5200,5200,0
20231023,141100,5200,5200,5200,5200,5200,0
20231023,141000,5200,5200,5200,5200,5200,0
20231023,140900,5200,5200,5200,5200,5200,0
20231023,140800,5200,5200,5200,5200,5200,0
20231023,140700,5200,5200,5200,5200,5200,0
20231023,140600,5200,5200,5200,5200,5200,0
20231023,140500,5200,5200,5200,5200,5200,0
20231023,140400,5200,5200,5200,5200,5200,0
20231023,140300,5200,5200,5200,5200,5200,0
20231023,140200,5200,5200,5200,5200,5200,0
20231023,140100,5200,5200,5200,5200,5200,0
20231023,140000,5200,5200,5200,5200,5200,0
20231023,135900,5200,5200,5200,5200,5200,0
20231023,135800,5200,5200,5200,5200,5200,0
20231023,135700,5200,5200,5200,5200,5200,0
20231023,135600,5200,5200,5200,5200,5200,0
20231023,135500,5200,5200,5200,5200,5200,0
20231023,135400,5200,5200,5200,5200,5200,0
20231023,135300,5200,5200,5200,5200,5200,0
20231023,135200,5200,5200,5200,5200,5200,0
20231023,135100,5200,5200,5200,5200,5200,0
20231023,135000,5200,5200,5200,5200,5200,0
20231023,134900,5200,5200,5200,5200,5200,0
20231023,134800,5200,5200,5200,5200,5200,0
20231023,134700,5200,5200,5200,5200,5200,0
20231023,134600,5200,5200,5200,5200,5200,0
20231023,134500,5200,5200,5200,5200,5200,0
20231023,134400,5200,5200,5200,5200,5200,0
20231023,134300,5200,5200,5200,5200,5200,0
20231023,134200,5200,5200,5200,5200,5200,0
20231023,134100,5200,5200,5200,5200,5200,0
20231023,134000,5200,5200,5200,5200,5200,0
20231023,133900,5200,5200,5200,5200,5200,0
20231023,133800,5200,5200,5200,5200,5200,0
20231023,133700,5200,5200,5200,5200,5200,0
20231023,133600,5200,5200,5200,5200,5200,0
20231023,133500,5200,5200,5200,5200,5200,0
20231023,133400,5200,5200,5200,5200,5200,0
20231023,133300,5200,5200,5200,5200,5200,0
20231023,133200,5200,5200,5200,5200,5200,0
20231023,133100,5200,5200,5200,5200,5200,0
20231023,133000,5200,5200,5200,5200,5200,0
20231023,132900,5200,5200,5200,5200,5200,0
20231023,132800,5200,5200,5200,5200,5200,0
20231023,132700,5200,5200,5200,5200,5200,0
20231023,132600,5200,5200,5200,5200,5200,0
20231023,132500,5200,5200,5200,5200,5200,0
20231023,132400,5200,5200,5200,5200,5200,0
20231023,132300,5200,5200,5200,5200,5200,0
20231023,132200,5200,5200,5200,5200,5200,0
20231023,132100,5200,5200,5200,5200,5200,0
20231023,132000,5200,5200,5200,5200,5200,0
20231023,131900,5200,5200,5200,5200,5200,0
20231023,131800,5200,5200,5200,5200,5200,0
20231023,131700,5200,5200,5200,5200,5200,0
20231023,131600,5200,5200,5200,5200,5200,0
20231023,131500,5200,5200,5200,5200,5200,0
20231023,131400,5200,5200,5200,5200,5200,0
20231023,131300,5200,5200,5200,5200,5200,0
20231023,131200,5200,5200,5200,5200,5200,0
20231023,131100,5200,5200,5200,5200,5200,0
20231023,131000,5200,5200,5200,5200,5200,0
20231023,130900,5200,5200,5200,5200,5200,0
20231023,130800,5200,5200,5200,5200,5200,0
20231023,130700,5200,5200,5200,5200,5200,0
20231023,130600,5200,5200,5200,5200,5200,0
20231023,130500,5200,5200,5200,5200,5200,0
20231023,130400,5200,5200,5200,5200,5200,0
20231023,130300,5200,5200,5200,5200,5200,0
20231023,130200,5200,5200,5200,5200,5200,0
20231023,130100,5200,5200,5200,5200,5200,0
20231023,130000,5200,5200,5200,5200,5200,0
20231023,125900,5200,5200,5200,5200,5200,0
20231023,125800,5200,5200,5200,5200,5200,0
20231023,125700,5200,5200,5200,5200,5200,0
20231023,125600,5200,5200,5200,5200,5200,0
20231023,125500,5200,5200,5200,5200,5200,0
20231023,125400,5200,5200,5200,5200,5200,0
20231023,125300,5200,5200,5200,5200,5200,0
20231023,125200,5200,5200,5200,5200,5200,0
20231023,125100,5200,5200,5200,5200,5200,0
20231023,125000,5200,5200,5200,5200,5200,0
20231023,124900,5200,5200,5200,5200,5200,0
20231023,124800,5200,5200,5200,5200,5200,0
20231023,124700,5200,5200,5200,5200,5200,0
20231023,124600,5200,5200,5200,5200,5200,0
20231023,124500,5200,5200,5200,5200,5200,0
20231023,124400,5200,5200,5200,5200,5200,0
20231023,124300,5200,5200,5200,5200,5200,0
20231023,124200,5200,5200,5200,5200,5200,0
20231023,124100,5200,5200,5200,5200,5200,0
20231023,124000,5200,5200,5200,5200,5200,0
20231023,123900,5200,5200,5200,5200,5200,0
20231023,123800,5200,5200,5200,5200,5200,0
20231023,123700,5200,5200,5200,5200,5200,0
20231023,123600,5200,5200,5200,5200,5200,0
20231023,123500,5200,5200,5200,5200,5200,0
20231023,123400,5200,5200,5200,5200,5200,0
20231023,123300,5200,5200,5200,5200,5200,0
20231023,123200,5200,5200,5200,5200,5200,0
20231023,123100,5200,5200,5200,5200,5200,0
20231023,123000,5200,5200,5200,5200,5200,0
20231023,122900,5200,5200,5200,5200,5200,0
20231023,122800,5200,5200,5200,5200,5200,0
20231023,122700,5200,5200,5200,5200,5200,0
20231023,122600,5200,5200,5200,5200,5200,0
20231023,122500,5200,5200,5200,5200,5200,0
20231023,122400,5200,5200,5200,5200,5200,0
20231023,122300,5200,5200,5200,5200,5200,0
20231023,122200,5200,5200,5200,5200,5200,0
20231023,122100,5200,5200,5200,5200,5200,0
20231023,122000,5200,5200,5200,5200,5200,0
20231023,121900,5200,5200,5200,5200,5200,0
20231023,121800,5200,5200,5200,5200,5200,0
20231023,121700,5200,5200,5200,5200,5200,0
20231023,121600,5200,5200,5200,5200,5200,0
20231023,121500,5200,5200,5200,5200,5200,0
20231023,121400,5200,5200,5200,5200,5200,0
20231023,121300,5200,5200,5200,5200,5200,0
20231023,121200,5200,5200,5200,5200,5200,0
20231023,121100,5200,5200,5200,5200,5200,0
20231023,121000,5200,5200,5200,5200,5200,0
20231023,120900,5200,5200,5200,5200,5200,0
20231023,120800,5200,5200,5200,5200,5200,0
20231023,120700,5200,5200,5200,5200,5200,0
20231023,120600,5200,5200,5200,5200,5200,0
20231023,120500,5200,5200,5200,5200,5200,0
20231023,120400,5200,5200,5200,5200,5200,0
20231023,120300,5200,5200,5200,5200,5200,0
20231023,120200,5200,5200,5200,5200,5200,0
20231023,120100,5200,5200,5200,5200,5200,0
20231023,120000,5200,5200,5200,5200,5200,0
20231023,115900,5200,5200,5200,5200,5200,0
20231023,115800,5200,5200,5200,5200,5200,0
20231023,115700,5200,5200,5200,5200,5200,0
20231023,115600,5200,5200,5200,5200,5200,0
20231023,115500,5200,5200,5200,5200,5200,0
20231023,115400,5200,5200,5200,5200,5200,0
20231023,115300,5200,5200,5200,5200,5200,0
20231023,115200,5200,5200,5200,5200,5200,0
20231023,115100,5200,5200,5200,5200,5200,0
20231023,115000,5200,5200,5200,5200,5200,0
20231023,114900,5200,5200,5200,5200,5200,0
20231023,114800,5200,5200,5200,5200,5200,0
20231023,114700,5200,5200,5200,5200,5200,0
20231023,114600,5200,5200,5200,5200,5200,0
20231023,114500,5200,5200,5200,5200,5200,0
20231023,114400,5200,5200,5200,5200,5200,0
20231023,114300,5200,5200,5200,5200,5200,0
20231023,114200,5200,5200,5200,5200,5200,0
20231023,114100,5200,5200,5200,5200,5200,0
20231023,114000,5200,5200,5200,5200,5200,0
20231023,113900,5200,5200,5200,5200,5200,0
20231023,113800,5200,5200,5200,5200,5200,0
20231023,113700,5200,5200,5200,5200,5200,0
20231023,113600,5200,5200,5200,5200,5200,0
20231023,113500,5200,5200,5200,5200,5200,0
20231023,113400,5200,5200,5200,5200,5200,0
20231023,113300,5200,5200,5200,5200,5200,0
20231023,113200,5200,5200,5200,5200,5200,0
20231023,113100,5200,5200,5200,5200,5200,0
20231023,113000,5200,5200,5200,5200,5200,0
20231023,112900,5200,5200,5200,5200,5200,0
20231023,112800,5200,5200,5200,5200,5200,0
20231023,112700,5200,5200,5200,5200,5200,0
20231023,112600,5200,5200,5200,5200,5200,0
20231023,112500,5200,5200,5200,5200,5200,0
20231023,112400,5200,5200,5200,5200,5200,0
20231023,112300,5200,5200,5200,5200,5200,0
20231023,112200,5200,5200,5200,5200,5200,0
20231023,112100,5200,5200,5200,5200,5200,0
20231023,112000,5200,5200,5200,5200,5200,0
20231023,111900,5200,5200,5200,5200,5200,0
20231023,111800,5200,5200,5200,5200,5200,0
20231023,111700,5200,5200,5200,5200,5200,0
20231023,111600,5200,5200,5200,5200,5200,0
20231023,111500,5200,5200,5200,5200,5200,0
20231023,111400,5200,5200,5200,5200,5200,0
20231023,111300,5200,5200,5200,5200,5200,0
20231023,111200,5200,5200,5200,5200,5200,0
20231023,111100,5200,5200,5200,5200,5200,0
20231023,111000,5200,5200,5200,5200,5200,0
20231023,110900,5200,5200,5200,5200,5200,0
20231023,110800,5200,5200,5200,5200,5200,0
20231023,110700,5200,5200,5200,5200,5200,0
20231023,110600,5200,5200,5200,5200,5200,0
20231023,110500,5200,5200,5200,5200,5200,0
20231023,110400,5200,5200,5200,5200,5200,0
20231023,110300,5200,5200,5200,5200,5200,0
20231023,110200,5200,5200,5200,5200,5200,0
20231023,110100,5200,5200,5200,5200,5200,0
20231023,110000,5200,5200,5200,5200,5200,0
20231023,105900,5200,5200,5200,5200,5200,0
20231023,105800,5200,5200,5200,5200,5200,0
20231023,105700,5200,5200,5200,5200,5200,0
20231023,105600,5200,5200,5200,5200,5200,0
20231023,105500,5200,5200,5200,5200,5200,0
20231023,105400,5200,5200,5200,5200,5200,0
20231023,105300,5200,5200,5200,5200,5200,0
20231023,105200,5200,5200,5200,5200,5200,0
20231023,105100,5200,5200,5200,5200,5200,0
20231023,105000,5200,5200,5200,5200,5200,0
20231023,104900,5200,5200,5200,5200,5200,0
20231023,104800,5200,5200,5200,5200,5200,0
20231023,104700,5200,5200,5200,5200,5200,0
20231023,104600,5200,5200,5200,5200,5200,0
20231023,104500,5200,5200,5200,5200,5200,0
20231023,104400,5200,5200,5200,5200,5200,0
20231023,104300,5200,5200,5200,5200,5200,0
20231023,104200,5200,5200,5200,5200,5200,0
20231023,104100,5200,5200,5200,5200,5200,0
20231023,104000,5200,5200,5200,5200,5200,0
20231023,103900,5200,5200,5200,5200,5200,0
20231023,103800,5200,5200,5200,5200,5200,0
20231023,103700,5200,5200,5200,5200,5200,0
20231023,103600,5200,5200,5200,5200,5200,0
20231023,103500,5200,5200,5200,5200,5200,0
20231023,103400,5200,5200,5200,5200,5200,0
20231023,103300,5200,5200,5200,5200,5200,0
20231023,103200,5200,5200,5200,5200,5200,0
20231023,103100,5200,5200,5200,5200,5200,0
20231023,103000,5200,5200,5200,5200,5200,0
20231023,102900,5200,5200,5200,5200,5200,0
20231023,102800,5200,5200,5200,5200,5200,0
20231023,102700,5200,5200,5200,5200,5200,0
20231023,102600,5200,5200,5200,5200,5200,0
20231023,102500,5200,5200,5200,5200,5200,0
20231023,102400,5200,5200,5200,5200,5200,0
20231023,102300,5200,5200,5200,5200,5200,0
20231023,102200,5200,5200,5200,5200,5200,0
20231023,102100,5200,5200,5200,5200,5200,0
20231023,102000,5200,5200,5200,5200,5200,0
20231023,101900,5200,5200,5200,5200,5200,0
20231023,101800,5200,5200,5200,5200,5200,0
20231023,101700,5200,5200,5200,5200,5200,0
20231023,101600,5200,5200,5200,5200,5200,0
20231023,101500,5200,5200,5200,5200,5200,0
20231023,101400,5200,5200,5200,5200,5200,0
20231023,101300,5200,5200,5200,5200,5200,0
20231023,101200,5200,5200,5200,5200,5200,0
20231023,101100,5200,5200,5200,5200,5200,0
20231023,101000,5200,5200,5200,5200,5200,0
20231023,100900,5200,5200,5200,5200,5200,0
20231023,100800,5200,5200,5200,5200,5200,0
20231023,100700,5200,5200,5200,5200,5200,0
20231023,100600,5200,5200,5200,5200,5200,0
20231023,100500,5200,5200,5200,5200,5200,0
20231023,100400,5200,5200,5200,5200,5200,0
20231023,100300,5200,5200,5200,5200,5200,0
20231023,100200,5200,5200,5200,5200,5200,0
20231023,100100,5200,5200,5200,5200,5200,0
20231023,100000,5200,5200,5200,5200,5200,0
20231023,095900,5200,5200,5200,5200,5200,0
20231023,095800,5200,5200,5200,5200,5200,0
20231023,095700,5200,5200,5200,5200,5200,0
20231023,095600,5200,5200,5200,5200,5200,0
20231023,095500,5200,5200,5200,5200,5200,0
20231023,095400,5200,5200,5200,5200,5200,0
20231023,095300,5200,5200,5200,5200,5200,0
20231023,095200,5200,5200,5200,5200,5200,0
20231023,095100,5200,5200,5200,5200,5200,0
20231023,095000,5200,5200,5200,5200,5200,0
20231023,094900,5200,5200,5200,5200,5200,0
20231023,094800,5200,5200,5200,5200,5200,0
20231023,094700,5200,5200,5200,5200,5200,0
20231023,094600,5200,5200,5200,5200,5200,0
20231023,094500,5200,5200,5200,5200,5200,0
20231023,094400,5200,5200,5200,5200,5200,0
20231023,094300,5200,5200,5200,5200,5200,0
20231023,094200,5200,5200,5200,5200,5200,0
20231023,094100,5200,5200,5200,5200,5200,0
20231023,094000,5200,5200,5200,5200,5200,0
20231023,093900,5200,5200,5200,5200,5200,0
20231023,093800,5200,5200,5200,5200,5200,0
20231023,093700,5200,5200,5200,5200,5200,0
20231023,093600,5200,5200,5200,5200,5200,0
20231023,093500,5200,5200,5200,5200,5200,0
20231023,093400,5200,5200,5200,5200,5200,0
20231023,093300,5200,5200,5200,5200,5200,0
20231023,093200,5200,5200,5200,5200,5200,0
20231023,093100,5200,5200,5200,5200,5200,0
20231023,093000,5200,5200,5200,5200,5200,0
20231023,092900,5200,5200,5200,5200,5200,0
20231023,092800,5200,5200,5200,5200,5200,0
20231023,092700,5200,5200,5200,5200,5200,0
20231023,092600,5200,5200,5200,5200,5200,0
20231023,092500,5200,5200,5200,5200,5200,0
20231023,092400,5200,5200,5200,5200,5200,0
20231023,092300,5200,5200,5200,5200,5200,0
20231023,092200,5200,5200,5200,5200,5200,0
20231023,092100,5200,5200,5200,5200,5200,0
20231023,092000,5200,5200,5200,5200,5200,0
20231023,091900,5200,5200,5200,5200,5200,0
20231023,091800,5200,5200,5200,5200,5200,0
20231023,091700,5200,5200,5200,5200,5200,0
20231023,091600,5200,5200,5200,5200,5200,0
20231023,091500,5200,5200,5200,5200,5200,0
20231023,091400,5200,5200,5200,5200,5200,0
20231023,091300,5200,5200,5200,5200,5200,0
20231023,091200,5200,5200,5200,5200,5200,0
20231023,091100,5200,5200,5200,5200,5200,0
20231023,091000,5200,5200,5200,5200,5200,0
20231023,090900,5200,5200,5200,5200,5200,0
20231023,090800,5200,5200,5200,5200,5200,0
20231023,090700,5200,5200,5200,5200,5200,0
20231023,090600,5200,5200,5200,5200,5200,0
20231023,090500,5200,5200,5200,5200,5200,0
20231023,090400,5200,5200,5200,5200,5200,0
20231023,090300,5200,5200,5200,5200,5200,0
20231023,090200,5200,5200,5200,5200,5200,0
20231023,090100,5200,5200,5200,5200,5200,0
20231023,090000,5200,5200,5200,5200,5200,1