KissMeData/199150/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203100,0,5200,5200,5200,5200,0
20231101,203000,0,5200,5200,5200,5200,0
20231101,202900,0,5200,5200,5200,5200,0
20231101,202800,0,5200,5200,5200,5200,0
20231101,202700,0,5200,5200,5200,5200,0
20231101,202600,0,5200,5200,5200,5200,0
20231101,202500,0,5200,5200,5200,5200,0
20231101,202400,0,5200,5200,5200,5200,0
20231101,202300,0,5200,5200,5200,5200,0
20231101,202200,0,5200,5200,5200,5200,0
20231101,202100,0,5200,5200,5200,5200,0
20231101,202000,0,5200,5200,5200,5200,0
20231101,201900,0,5200,5200,5200,5200,0
20231101,201800,0,5200,5200,5200,5200,0
20231101,201700,0,5200,5200,5200,5200,0
20231101,201600,0,5200,5200,5200,5200,0
20231101,201500,0,5200,5200,5200,5200,0
20231101,201400,0,5200,5200,5200,5200,0
20231101,201300,0,5200,5200,5200,5200,0
20231101,201200,0,5200,5200,5200,5200,0
20231101,201100,0,5200,5200,5200,5200,0
20231101,201000,0,5200,5200,5200,5200,0
20231101,200900,0,5200,5200,5200,5200,0
20231101,200800,0,5200,5200,5200,5200,0
20231101,200700,0,5200,5200,5200,5200,0
20231101,200600,0,5200,5200,5200,5200,0
20231101,200500,0,5200,5200,5200,5200,0
20231101,200400,0,5200,5200,5200,5200,0
20231101,200300,0,5200,5200,5200,5200,0
20231101,200200,0,5200,5200,5200,5200,0
20231101,200100,0,5200,5200,5200,5200,0
20231101,200000,0,5200,5200,5200,5200,0
20231101,195900,0,5200,5200,5200,5200,0
20231101,195800,0,5200,5200,5200,5200,0
20231101,195700,0,5200,5200,5200,5200,0
20231101,195600,0,5200,5200,5200,5200,0
20231101,195500,0,5200,5200,5200,5200,0
20231101,195400,0,5200,5200,5200,5200,0
20231101,195300,0,5200,5200,5200,5200,0
20231101,195200,0,5200,5200,5200,5200,0
20231101,195100,0,5200,5200,5200,5200,0
20231101,195000,0,5200,5200,5200,5200,0
20231101,194900,0,5200,5200,5200,5200,0
20231101,194800,0,5200,5200,5200,5200,0
20231101,194700,0,5200,5200,5200,5200,0
20231101,194600,0,5200,5200,5200,5200,0
20231101,194500,0,5200,5200,5200,5200,0
20231101,194400,0,5200,5200,5200,5200,0
20231101,194300,0,5200,5200,5200,5200,0
20231101,194200,0,5200,5200,5200,5200,0
20231101,194100,0,5200,5200,5200,5200,0
20231101,194000,0,5200,5200,5200,5200,0
20231101,193900,0,5200,5200,5200,5200,0
20231101,193800,0,5200,5200,5200,5200,0
20231101,193700,0,5200,5200,5200,5200,0
20231101,193600,0,5200,5200,5200,5200,0
20231101,193500,0,5200,5200,5200,5200,0
20231101,193400,0,5200,5200,5200,5200,0
20231101,193300,0,5200,5200,5200,5200,0
20231101,193200,0,5200,5200,5200,5200,0
20231101,193100,0,5200,5200,5200,5200,0
20231101,193000,0,5200,5200,5200,5200,0
20231101,192900,0,5200,5200,5200,5200,0
20231101,192800,0,5200,5200,5200,5200,0
20231101,192700,0,5200,5200,5200,5200,0
20231101,192600,0,5200,5200,5200,5200,0
20231101,192500,0,5200,5200,5200,5200,0
20231101,192400,0,5200,5200,5200,5200,0
20231101,192300,0,5200,5200,5200,5200,0
20231101,192200,0,5200,5200,5200,5200,0
20231101,192100,0,5200,5200,5200,5200,0
20231101,192000,0,5200,5200,5200,5200,0
20231101,191900,0,5200,5200,5200,5200,0
20231101,191800,0,5200,5200,5200,5200,0
20231101,191700,0,5200,5200,5200,5200,0
20231101,191600,0,5200,5200,5200,5200,0
20231101,191500,0,5200,5200,5200,5200,0
20231101,191400,0,5200,5200,5200,5200,0
20231101,191300,0,5200,5200,5200,5200,0
20231101,191200,0,5200,5200,5200,5200,0
20231101,191100,0,5200,5200,5200,5200,0
20231101,191000,0,5200,5200,5200,5200,0
20231101,190900,0,5200,5200,5200,5200,0
20231101,190800,0,5200,5200,5200,5200,0
20231101,190700,0,5200,5200,5200,5200,0
20231101,190600,0,5200,5200,5200,5200,0
20231101,190500,0,5200,5200,5200,5200,0
20231101,190400,0,5200,5200,5200,5200,0
20231101,190300,0,5200,5200,5200,5200,0
20231101,190200,0,5200,5200,5200,5200,0
20231101,190100,0,5200,5200,5200,5200,0
20231101,190000,0,5200,5200,5200,5200,0
20231101,185900,0,5200,5200,5200,5200,0
20231101,185800,0,5200,5200,5200,5200,0
20231101,185700,0,5200,5200,5200,5200,0
20231101,185600,0,5200,5200,5200,5200,0
20231101,185500,0,5200,5200,5200,5200,0
20231101,185400,0,5200,5200,5200,5200,0
20231101,185300,0,5200,5200,5200,5200,0
20231101,185200,0,5200,5200,5200,5200,0
20231101,185100,0,5200,5200,5200,5200,0
20231101,185000,0,5200,5200,5200,5200,0
20231101,184900,0,5200,5200,5200,5200,0
20231101,184800,0,5200,5200,5200,5200,0
20231101,184700,0,5200,5200,5200,5200,0
20231101,184600,0,5200,5200,5200,5200,0
20231101,184500,0,5200,5200,5200,5200,0
20231101,184400,0,5200,5200,5200,5200,0
20231101,184300,0,5200,5200,5200,5200,0
20231101,184200,0,5200,5200,5200,5200,0
20231101,184100,0,5200,5200,5200,5200,0
20231101,184000,0,5200,5200,5200,5200,0
20231101,183900,0,5200,5200,5200,5200,0
20231101,183800,0,5200,5200,5200,5200,0
20231101,183700,0,5200,5200,5200,5200,0
20231101,183600,0,5200,5200,5200,5200,0
20231101,183500,0,5200,5200,5200,5200,0
20231101,183400,0,5200,5200,5200,5200,0
20231101,183300,0,5200,5200,5200,5200,0
20231101,183200,0,5200,5200,5200,5200,0
20231101,183100,0,5200,5200,5200,5200,0
20231101,183000,0,5200,5200,5200,5200,0
20231101,182900,0,5200,5200,5200,5200,0
20231101,182800,0,5200,5200,5200,5200,0
20231101,182700,0,5200,5200,5200,5200,0
20231101,182600,0,5200,5200,5200,5200,0
20231101,182500,0,5200,5200,5200,5200,0
20231101,182400,0,5200,5200,5200,5200,0
20231101,182300,0,5200,5200,5200,5200,0
20231101,182200,0,5200,5200,5200,5200,0
20231101,182100,0,5200,5200,5200,5200,0
20231101,182000,0,5200,5200,5200,5200,0
20231101,181900,0,5200,5200,5200,5200,0
20231101,181800,0,5200,5200,5200,5200,0
20231101,181700,0,5200,5200,5200,5200,0
20231101,181600,0,5200,5200,5200,5200,0
20231101,181500,0,5200,5200,5200,5200,0
20231101,181400,0,5200,5200,5200,5200,0
20231101,181300,0,5200,5200,5200,5200,0
20231101,181200,0,5200,5200,5200,5200,0
20231101,181100,0,5200,5200,5200,5200,0
20231101,181000,0,5200,5200,5200,5200,0
20231101,180900,0,5200,5200,5200,5200,0
20231101,180800,0,5200,5200,5200,5200,0
20231101,180700,0,5200,5200,5200,5200,0
20231101,180600,0,5200,5200,5200,5200,0
20231101,180500,0,5200,5200,5200,5200,0
20231101,180400,0,5200,5200,5200,5200,0
20231101,180300,0,5200,5200,5200,5200,0
20231101,180200,0,5200,5200,5200,5200,0
20231101,180100,0,5200,5200,5200,5200,0
20231101,180000,0,5200,5200,5200,5200,0
20231101,175900,0,5200,5200,5200,5200,0
20231101,175800,0,5200,5200,5200,5200,0
20231101,175700,0,5200,5200,5200,5200,0
20231101,175600,0,5200,5200,5200,5200,0
20231101,175500,0,5200,5200,5200,5200,0
20231101,175400,0,5200,5200,5200,5200,0
20231101,175300,0,5200,5200,5200,5200,0
20231101,175200,0,5200,5200,5200,5200,0
20231101,175100,0,5200,5200,5200,5200,0
20231101,175000,0,5200,5200,5200,5200,0
20231101,174900,0,5200,5200,5200,5200,0
20231101,174800,0,5200,5200,5200,5200,0
20231101,174700,0,5200,5200,5200,5200,0
20231101,174600,0,5200,5200,5200,5200,0
20231101,174500,0,5200,5200,5200,5200,0
20231101,174400,0,5200,5200,5200,5200,0
20231101,174300,0,5200,5200,5200,5200,0
20231101,174200,0,5200,5200,5200,5200,0
20231101,174100,0,5200,5200,5200,5200,0
20231101,174000,0,5200,5200,5200,5200,0
20231101,173900,0,5200,5200,5200,5200,0
20231101,173800,0,5200,5200,5200,5200,0
20231101,173700,0,5200,5200,5200,5200,0
20231101,173600,0,5200,5200,5200,5200,0
20231101,173500,0,5200,5200,5200,5200,0
20231101,173400,0,5200,5200,5200,5200,0
20231101,173300,0,5200,5200,5200,5200,0
20231101,173200,0,5200,5200,5200,5200,0
20231101,173100,0,5200,5200,5200,5200,0
20231101,173000,0,5200,5200,5200,5200,0
20231101,172900,0,5200,5200,5200,5200,0
20231101,172800,0,5200,5200,5200,5200,0
20231101,172700,0,5200,5200,5200,5200,0
20231101,172600,0,5200,5200,5200,5200,0
20231101,172500,0,5200,5200,5200,5200,0
20231101,172400,0,5200,5200,5200,5200,0
20231101,172300,0,5200,5200,5200,5200,0
20231101,172200,0,5200,5200,5200,5200,0
20231101,172100,0,5200,5200,5200,5200,0
20231101,172000,0,5200,5200,5200,5200,0
20231101,171900,0,5200,5200,5200,5200,0
20231101,171800,0,5200,5200,5200,5200,0
20231101,171700,0,5200,5200,5200,5200,0
20231101,171600,0,5200,5200,5200,5200,0
20231101,171500,0,5200,5200,5200,5200,0
20231101,171400,0,5200,5200,5200,5200,0
20231101,171300,0,5200,5200,5200,5200,0
20231101,171200,0,5200,5200,5200,5200,0
20231101,171100,0,5200,5200,5200,5200,0
20231101,171000,0,5200,5200,5200,5200,0
20231101,170900,0,5200,5200,5200,5200,0
20231101,170800,0,5200,5200,5200,5200,0
20231101,170700,0,5200,5200,5200,5200,0
20231101,170600,0,5200,5200,5200,5200,0
20231101,170500,0,5200,5200,5200,5200,0
20231101,170400,0,5200,5200,5200,5200,0
20231101,170300,0,5200,5200,5200,5200,0
20231101,170200,0,5200,5200,5200,5200,0
20231101,170100,0,5200,5200,5200,5200,0
20231101,170000,0,5200,5200,5200,5200,0
20231101,165900,0,5200,5200,5200,5200,0
20231101,165800,0,5200,5200,5200,5200,0
20231101,165700,0,5200,5200,5200,5200,0
20231101,165600,0,5200,5200,5200,5200,0
20231101,165500,0,5200,5200,5200,5200,0
20231101,165400,0,5200,5200,5200,5200,0
20231101,165300,0,5200,5200,5200,5200,0
20231101,165200,0,5200,5200,5200,5200,0
20231101,165100,0,5200,5200,5200,5200,0
20231101,165000,0,5200,5200,5200,5200,0
20231101,164900,0,5200,5200,5200,5200,0
20231101,164800,0,5200,5200,5200,5200,0
20231101,164700,0,5200,5200,5200,5200,0
20231101,164600,0,5200,5200,5200,5200,0
20231101,164500,0,5200,5200,5200,5200,0
20231101,164400,0,5200,5200,5200,5200,0
20231101,164300,0,5200,5200,5200,5200,0
20231101,164200,0,5200,5200,5200,5200,0
20231101,164100,0,5200,5200,5200,5200,0
20231101,164000,0,5200,5200,5200,5200,0
20231101,163900,0,5200,5200,5200,5200,0
20231101,163800,0,5200,5200,5200,5200,0
20231101,163700,0,5200,5200,5200,5200,0
20231101,163600,0,5200,5200,5200,5200,0
20231101,163500,0,5200,5200,5200,5200,0
20231101,163400,0,5200,5200,5200,5200,0
20231101,163300,0,5200,5200,5200,5200,0
20231101,163200,0,5200,5200,5200,5200,0
20231101,163100,0,5200,5200,5200,5200,0
20231101,163000,0,5200,5200,5200,5200,0
20231101,162900,0,5200,5200,5200,5200,0
20231101,162800,0,5200,5200,5200,5200,0
20231101,162700,0,5200,5200,5200,5200,0
20231101,162600,0,5200,5200,5200,5200,0
20231101,162500,0,5200,5200,5200,5200,0
20231101,162400,0,5200,5200,5200,5200,0
20231101,162300,0,5200,5200,5200,5200,0
20231101,162200,0,5200,5200,5200,5200,0
20231101,162100,0,5200,5200,5200,5200,0
20231101,162000,0,5200,5200,5200,5200,0
20231101,161900,0,5200,5200,5200,5200,0
20231101,161800,0,5200,5200,5200,5200,0
20231101,161700,0,5200,5200,5200,5200,0
20231101,161600,0,5200,5200,5200,5200,0
20231101,161500,0,5200,5200,5200,5200,0
20231101,161400,0,5200,5200,5200,5200,0
20231101,161300,0,5200,5200,5200,5200,0
20231101,161200,0,5200,5200,5200,5200,0
20231101,161100,0,5200,5200,5200,5200,0
20231101,161000,0,5200,5200,5200,5200,0
20231101,160900,0,5200,5200,5200,5200,0
20231101,160800,0,5200,5200,5200,5200,0
20231101,160700,0,5200,5200,5200,5200,0
20231101,160600,0,5200,5200,5200,5200,0
20231101,160500,0,5200,5200,5200,5200,0
20231101,160400,0,5200,5200,5200,5200,0
20231101,160300,0,5200,5200,5200,5200,0
20231101,160200,0,5200,5200,5200,5200,0
20231101,160100,0,5200,5200,5200,5200,0
20231101,160000,0,5200,5200,5200,5200,0
20231101,155900,0,5200,5200,5200,5200,0
20231101,155800,0,5200,5200,5200,5200,0
20231101,155700,0,5200,5200,5200,5200,0
20231101,155600,0,5200,5200,5200,5200,0
20231101,155500,0,5200,5200,5200,5200,0
20231101,155400,0,5200,5200,5200,5200,0
20231101,155300,0,5200,5200,5200,5200,0
20231101,155200,0,5200,5200,5200,5200,0
20231101,155100,0,5200,5200,5200,5200,0
20231101,155000,0,5200,5200,5200,5200,0
20231101,154900,0,5200,5200,5200,5200,0
20231101,154800,0,5200,5200,5200,5200,0
20231101,154700,0,5200,5200,5200,5200,0
20231101,154600,0,5200,5200,5200,5200,0
20231101,154500,0,5200,5200,5200,5200,0
20231101,154400,0,5200,5200,5200,5200,0
20231101,154300,0,5200,5200,5200,5200,0
20231101,154200,0,5200,5200,5200,5200,0
20231101,154100,0,5200,5200,5200,5200,0
20231101,154000,0,5200,5200,5200,5200,0
20231101,153900,0,5200,5200,5200,5200,0
20231101,153800,0,5200,5200,5200,5200,0
20231101,153700,0,5200,5200,5200,5200,0
20231101,153600,0,5200,5200,5200,5200,0
20231101,153500,0,5200,5200,5200,5200,0
20231101,153400,0,5200,5200,5200,5200,0
20231101,153300,0,5200,5200,5200,5200,0
20231101,153200,0,5200,5200,5200,5200,0
20231101,153100,0,5200,5200,5200,5200,0
20231101,153000,0,5200,5200,5200,5200,0
20231101,152900,0,5200,5200,5200,5200,0
20231101,152800,0,5200,5200,5200,5200,0
20231101,152700,0,5200,5200,5200,5200,0
20231101,152600,0,5200,5200,5200,5200,0
20231101,152500,0,5200,5200,5200,5200,0
20231101,152400,0,5200,5200,5200,5200,0
20231101,152300,0,5200,5200,5200,5200,0
20231101,152200,0,5200,5200,5200,5200,0
20231101,152100,0,5200,5200,5200,5200,0
20231101,152000,0,5200,5200,5200,5200,0
20231101,151900,0,5200,5200,5200,5200,0
20231101,151800,0,5200,5200,5200,5200,0
20231101,151700,0,5200,5200,5200,5200,0
20231101,151600,0,5200,5200,5200,5200,0
20231101,151500,0,5200,5200,5200,5200,0
20231101,151400,0,5200,5200,5200,5200,0
20231101,151300,0,5200,5200,5200,5200,0
20231101,151200,0,5200,5200,5200,5200,0
20231101,151100,0,5200,5200,5200,5200,0
20231101,151000,0,5200,5200,5200,5200,0
20231101,150900,0,5200,5200,5200,5200,0
20231101,150800,0,5200,5200,5200,5200,0
20231101,150700,0,5200,5200,5200,5200,0
20231101,150600,0,5200,5200,5200,5200,0
20231101,150500,0,5200,5200,5200,5200,0
20231101,150400,0,5200,5200,5200,5200,0
20231101,150300,0,5200,5200,5200,5200,0
20231101,150200,0,5200,5200,5200,5200,0
20231101,150100,0,5200,5200,5200,5200,0
20231101,150000,0,5200,5200,5200,5200,0
20231101,145900,0,5200,5200,5200,5200,0
20231101,145800,0,5200,5200,5200,5200,0
20231101,145700,0,5200,5200,5200,5200,0
20231101,145600,0,5200,5200,5200,5200,0
20231101,145500,0,5200,5200,5200,5200,0
20231101,145400,0,5200,5200,5200,5200,0
20231101,145300,0,5200,5200,5200,5200,0
20231101,145200,0,5200,5200,5200,5200,0
20231101,145100,0,5200,5200,5200,5200,0
20231101,145000,0,5200,5200,5200,5200,0
20231101,144900,0,5200,5200,5200,5200,0
20231101,144800,0,5200,5200,5200,5200,0
20231101,144700,0,5200,5200,5200,5200,0
20231101,144600,0,5200,5200,5200,5200,0
20231101,144500,0,5200,5200,5200,5200,0
20231101,144400,0,5200,5200,5200,5200,0
20231101,144300,0,5200,5200,5200,5200,0
20231101,144200,0,5200,5200,5200,5200,0
20231101,144100,0,5200,5200,5200,5200,0
20231101,144000,0,5200,5200,5200,5200,0
20231101,143900,0,5200,5200,5200,5200,0
20231101,143800,0,5200,5200,5200,5200,0
20231101,143700,0,5200,5200,5200,5200,0
20231101,143600,0,5200,5200,5200,5200,0
20231101,143500,0,5200,5200,5200,5200,0
20231101,143400,0,5200,5200,5200,5200,0
20231101,143300,0,5200,5200,5200,5200,0
20231101,143200,0,5200,5200,5200,5200,0
20231101,143100,0,5200,5200,5200,5200,0
20231101,143000,0,5200,5200,5200,5200,0
20231101,142900,0,5200,5200,5200,5200,0
20231101,142800,0,5200,5200,5200,5200,0
20231101,142700,0,5200,5200,5200,5200,0
20231101,142600,0,5200,5200,5200,5200,0
20231101,142500,0,5200,5200,5200,5200,0
20231101,142400,0,5200,5200,5200,5200,0
20231101,142300,0,5200,5200,5200,5200,0
20231101,142200,0,5200,5200,5200,5200,0
20231101,142100,0,5200,5200,5200,5200,0
20231101,142000,0,5200,5200,5200,5200,0
20231101,141900,0,5200,5200,5200,5200,0
20231101,141800,0,5200,5200,5200,5200,0
20231101,141700,0,5200,5200,5200,5200,0
20231101,141600,0,5200,5200,5200,5200,0
20231101,141500,0,5200,5200,5200,5200,0
20231101,141400,0,5200,5200,5200,5200,0
20231101,141300,0,5200,5200,5200,5200,0
20231101,141200,0,5200,5200,5200,5200,0
20231101,141100,0,5200,5200,5200,5200,0
20231101,141000,0,5200,5200,5200,5200,0
20231101,140900,0,5200,5200,5200,5200,0
20231101,140800,0,5200,5200,5200,5200,0
20231101,140700,0,5200,5200,5200,5200,0
20231101,140600,0,5200,5200,5200,5200,0
20231101,140500,0,5200,5200,5200,5200,0
20231101,140400,0,5200,5200,5200,5200,0
20231101,140300,0,5200,5200,5200,5200,0
20231101,140200,0,5200,5200,5200,5200,0
20231101,140100,0,5200,5200,5200,5200,0
20231101,140000,0,5200,5200,5200,5200,0
20231101,135900,0,5200,5200,5200,5200,0
20231101,135800,0,5200,5200,5200,5200,0
20231101,135700,0,5200,5200,5200,5200,0
20231101,135600,0,5200,5200,5200,5200,0
20231101,135500,0,5200,5200,5200,5200,0
20231101,135400,0,5200,5200,5200,5200,0
20231101,135300,0,5200,5200,5200,5200,0
20231101,135200,0,5200,5200,5200,5200,0
20231101,135100,0,5200,5200,5200,5200,0
20231101,135000,0,5200,5200,5200,5200,0
20231101,134900,0,5200,5200,5200,5200,0
20231101,134800,0,5200,5200,5200,5200,0
20231101,134700,0,5200,5200,5200,5200,0
20231101,134600,0,5200,5200,5200,5200,0
20231101,134500,0,5200,5200,5200,5200,0
20231101,134400,0,5200,5200,5200,5200,0
20231101,134300,0,5200,5200,5200,5200,0
20231101,134200,0,5200,5200,5200,5200,0
20231101,134100,0,5200,5200,5200,5200,0
20231101,134000,0,5200,5200,5200,5200,0
20231101,133900,0,5200,5200,5200,5200,0
20231101,133800,0,5200,5200,5200,5200,0
20231101,133700,0,5200,5200,5200,5200,0
20231101,133600,0,5200,5200,5200,5200,0
20231101,133500,0,5200,5200,5200,5200,0
20231101,133400,0,5200,5200,5200,5200,0
20231101,133300,0,5200,5200,5200,5200,0
20231101,133200,0,5200,5200,5200,5200,0
20231101,133100,0,5200,5200,5200,5200,0
20231101,133000,0,5200,5200,5200,5200,0
20231101,132900,0,5200,5200,5200,5200,0
20231101,132800,0,5200,5200,5200,5200,0
20231101,132700,0,5200,5200,5200,5200,0
20231101,132600,0,5200,5200,5200,5200,0
20231101,132500,0,5200,5200,5200,5200,0
20231101,132400,0,5200,5200,5200,5200,0
20231101,132300,0,5200,5200,5200,5200,0
20231101,132200,0,5200,5200,5200,5200,0
20231101,132100,0,5200,5200,5200,5200,0
20231101,132000,0,5200,5200,5200,5200,0
20231101,131900,0,5200,5200,5200,5200,0
20231101,131800,0,5200,5200,5200,5200,0
20231101,131700,0,5200,5200,5200,5200,0
20231101,131600,0,5200,5200,5200,5200,0
20231101,131500,0,5200,5200,5200,5200,0
20231101,131400,0,5200,5200,5200,5200,0
20231101,131300,0,5200,5200,5200,5200,0
20231101,131200,0,5200,5200,5200,5200,0
20231101,131100,0,5200,5200,5200,5200,0
20231101,131000,0,5200,5200,5200,5200,0
20231101,130900,0,5200,5200,5200,5200,0
20231101,130800,0,5200,5200,5200,5200,0
20231101,130700,0,5200,5200,5200,5200,0
20231101,130600,0,5200,5200,5200,5200,0
20231101,130500,0,5200,5200,5200,5200,0
20231101,130400,0,5200,5200,5200,5200,0
20231101,130300,0,5200,5200,5200,5200,0
20231101,130200,0,5200,5200,5200,5200,0
20231101,130100,0,5200,5200,5200,5200,0
20231101,130000,0,5200,5200,5200,5200,0
20231101,125900,0,5200,5200,5200,5200,0
20231101,125800,0,5200,5200,5200,5200,0
20231101,125700,0,5200,5200,5200,5200,0
20231101,125600,0,5200,5200,5200,5200,0
20231101,125500,0,5200,5200,5200,5200,0
20231101,125400,0,5200,5200,5200,5200,0
20231101,125300,0,5200,5200,5200,5200,0
20231101,125200,0,5200,5200,5200,5200,0
20231101,125100,0,5200,5200,5200,5200,0
20231101,125000,0,5200,5200,5200,5200,0
20231101,124900,0,5200,5200,5200,5200,0
20231101,124800,0,5200,5200,5200,5200,0
20231101,124700,0,5200,5200,5200,5200,0
20231101,124600,0,5200,5200,5200,5200,0
20231101,124500,0,5200,5200,5200,5200,0
20231101,124400,0,5200,5200,5200,5200,0
20231101,124300,0,5200,5200,5200,5200,0
20231101,124200,0,5200,5200,5200,5200,0
20231101,124100,0,5200,5200,5200,5200,0
20231101,124000,0,5200,5200,5200,5200,0
20231101,123900,0,5200,5200,5200,5200,0
20231101,123800,0,5200,5200,5200,5200,0
20231101,123700,0,5200,5200,5200,5200,0
20231101,123600,0,5200,5200,5200,5200,0
20231101,123500,0,5200,5200,5200,5200,0
20231101,123400,0,5200,5200,5200,5200,0
20231101,123300,0,5200,5200,5200,5200,0
20231101,123200,0,5200,5200,5200,5200,0
20231101,123100,0,5200,5200,5200,5200,0
20231101,123000,0,5200,5200,5200,5200,0
20231101,122900,0,5200,5200,5200,5200,0
20231101,122800,0,5200,5200,5200,5200,0
20231101,122700,0,5200,5200,5200,5200,0
20231101,122600,0,5200,5200,5200,5200,0
20231101,122500,0,5200,5200,5200,5200,0
20231101,122400,0,5200,5200,5200,5200,0
20231101,122300,0,5200,5200,5200,5200,0
20231101,122200,0,5200,5200,5200,5200,0
20231101,122100,0,5200,5200,5200,5200,0
20231101,122000,0,5200,5200,5200,5200,0
20231101,121900,0,5200,5200,5200,5200,0
20231101,121800,0,5200,5200,5200,5200,0
20231101,121700,0,5200,5200,5200,5200,0
20231101,121600,0,5200,5200,5200,5200,0
20231101,121500,0,5200,5200,5200,5200,0
20231101,121400,0,5200,5200,5200,5200,0
20231101,121300,0,5200,5200,5200,5200,0
20231101,121200,0,5200,5200,5200,5200,0
20231101,121100,0,5200,5200,5200,5200,0
20231101,121000,0,5200,5200,5200,5200,0
20231101,120900,0,5200,5200,5200,5200,0
20231101,120800,0,5200,5200,5200,5200,0
20231101,120700,0,5200,5200,5200,5200,0
20231101,120600,0,5200,5200,5200,5200,0
20231101,120500,0,5200,5200,5200,5200,0
20231101,120400,0,5200,5200,5200,5200,0
20231101,120300,0,5200,5200,5200,5200,0
20231101,120200,0,5200,5200,5200,5200,0
20231101,120100,0,5200,5200,5200,5200,0
20231101,120000,0,5200,5200,5200,5200,0
20231101,115900,0,5200,5200,5200,5200,0
20231101,115800,0,5200,5200,5200,5200,0
20231101,115700,0,5200,5200,5200,5200,0
20231101,115600,0,5200,5200,5200,5200,0
20231101,115500,0,5200,5200,5200,5200,0
20231101,115400,0,5200,5200,5200,5200,0
20231101,115300,0,5200,5200,5200,5200,0
20231101,115200,0,5200,5200,5200,5200,0
20231101,115100,0,5200,5200,5200,5200,0
20231101,115000,0,5200,5200,5200,5200,0
20231101,114900,0,5200,5200,5200,5200,0
20231101,114800,0,5200,5200,5200,5200,0
20231101,114700,0,5200,5200,5200,5200,0
20231101,114600,0,5200,5200,5200,5200,0
20231101,114500,0,5200,5200,5200,5200,0
20231101,114400,0,5200,5200,5200,5200,0
20231101,114300,0,5200,5200,5200,5200,0
20231101,114200,0,5200,5200,5200,5200,0
20231101,114100,0,5200,5200,5200,5200,0
20231101,114000,0,5200,5200,5200,5200,0
20231101,113900,0,5200,5200,5200,5200,0
20231101,113800,0,5200,5200,5200,5200,0
20231101,113700,0,5200,5200,5200,5200,0
20231101,113600,0,5200,5200,5200,5200,0
20231101,113500,0,5200,5200,5200,5200,0
20231101,113400,0,5200,5200,5200,5200,0
20231101,113300,0,5200,5200,5200,5200,0
20231101,113200,0,5200,5200,5200,5200,0
20231101,113100,0,5200,5200,5200,5200,0
20231101,113000,0,5200,5200,5200,5200,0
20231101,112900,0,5200,5200,5200,5200,0
20231101,112800,0,5200,5200,5200,5200,0
20231101,112700,0,5200,5200,5200,5200,0
20231101,112600,0,5200,5200,5200,5200,0
20231101,112500,0,5200,5200,5200,5200,0
20231101,112400,0,5200,5200,5200,5200,0
20231101,112300,0,5200,5200,5200,5200,0
20231101,112200,0,5200,5200,5200,5200,0
20231101,112100,0,5200,5200,5200,5200,0
20231101,112000,0,5200,5200,5200,5200,0
20231101,111900,0,5200,5200,5200,5200,0
20231101,111800,0,5200,5200,5200,5200,0
20231101,111700,0,5200,5200,5200,5200,0
20231101,111600,0,5200,5200,5200,5200,0
20231101,111500,0,5200,5200,5200,5200,0
20231101,111400,0,5200,5200,5200,5200,0
20231101,111300,0,5200,5200,5200,5200,0
20231101,111200,0,5200,5200,5200,5200,0
20231101,111100,0,5200,5200,5200,5200,0
20231101,111000,0,5200,5200,5200,5200,0
20231101,110900,0,5200,5200,5200,5200,0
20231101,110800,0,5200,5200,5200,5200,0
20231101,110700,0,5200,5200,5200,5200,0
20231101,110600,0,5200,5200,5200,5200,0
20231101,110500,0,5200,5200,5200,5200,0
20231101,110400,0,5200,5200,5200,5200,0
20231101,110300,0,5200,5200,5200,5200,0
20231101,110200,0,5200,5200,5200,5200,0
20231101,110100,0,5200,5200,5200,5200,0
20231101,110000,0,5200,5200,5200,5200,0
20231101,105900,0,5200,5200,5200,5200,0
20231101,105800,0,5200,5200,5200,5200,0
20231101,105700,0,5200,5200,5200,5200,0
20231101,105600,0,5200,5200,5200,5200,0
20231101,105500,0,5200,5200,5200,5200,0
20231101,105400,0,5200,5200,5200,5200,0
20231101,105300,0,5200,5200,5200,5200,0
20231101,105200,0,5200,5200,5200,5200,0
20231101,105100,0,5200,5200,5200,5200,0
20231101,105000,0,5200,5200,5200,5200,0
20231101,104900,0,5200,5200,5200,5200,0
20231101,104800,0,5200,5200,5200,5200,0
20231101,104700,0,5200,5200,5200,5200,0
20231101,104600,0,5200,5200,5200,5200,0
20231101,104500,0,5200,5200,5200,5200,0
20231101,104400,0,5200,5200,5200,5200,0
20231101,104300,0,5200,5200,5200,5200,0
20231101,104200,0,5200,5200,5200,5200,0
20231101,104100,0,5200,5200,5200,5200,0
20231101,104000,0,5200,5200,5200,5200,0
20231101,103900,0,5200,5200,5200,5200,0
20231101,103800,0,5200,5200,5200,5200,0
20231101,103700,0,5200,5200,5200,5200,0
20231101,103600,0,5200,5200,5200,5200,0
20231101,103500,0,5200,5200,5200,5200,0
20231101,103400,0,5200,5200,5200,5200,0
20231101,103300,0,5200,5200,5200,5200,0
20231101,103200,0,5200,5200,5200,5200,0
20231101,103100,0,5200,5200,5200,5200,0
20231101,103000,0,5200,5200,5200,5200,0
20231101,102900,0,5200,5200,5200,5200,0
20231101,102800,0,5200,5200,5200,5200,0
20231101,102700,0,5200,5200,5200,5200,0
20231101,102600,0,5200,5200,5200,5200,0
20231101,102500,0,5200,5200,5200,5200,0
20231101,102400,0,5200,5200,5200,5200,0
20231101,102300,0,5200,5200,5200,5200,0
20231101,102200,0,5200,5200,5200,5200,0
20231101,102100,0,5200,5200,5200,5200,0
20231101,102000,0,5200,5200,5200,5200,0
20231101,101900,0,5200,5200,5200,5200,0
20231101,101800,0,5200,5200,5200,5200,0
20231101,101700,0,5200,5200,5200,5200,0
20231101,101600,0,5200,5200,5200,5200,0
20231101,101500,0,5200,5200,5200,5200,0
20231101,101400,0,5200,5200,5200,5200,0
20231101,101300,0,5200,5200,5200,5200,0
20231101,101200,0,5200,5200,5200,5200,0
20231101,101100,0,5200,5200,5200,5200,0
20231101,101000,0,5200,5200,5200,5200,0
20231101,100900,0,5200,5200,5200,5200,0
20231101,100800,0,5200,5200,5200,5200,0
20231101,100700,0,5200,5200,5200,5200,0
20231101,100600,0,5200,5200,5200,5200,0
20231101,100500,0,5200,5200,5200,5200,0
20231101,100400,0,5200,5200,5200,5200,0
20231101,100300,0,5200,5200,5200,5200,0
20231101,100200,0,5200,5200,5200,5200,0
20231101,100100,0,5200,5200,5200,5200,0
20231101,100000,0,5200,5200,5200,5200,0
20231101,095900,0,5200,5200,5200,5200,0
20231101,095800,0,5200,5200,5200,5200,0
20231101,095700,0,5200,5200,5200,5200,0
20231101,095600,0,5200,5200,5200,5200,0
20231101,095500,0,5200,5200,5200,5200,0
20231101,095400,0,5200,5200,5200,5200,0
20231101,095300,0,5200,5200,5200,5200,0
20231101,095200,0,5200,5200,5200,5200,0
20231101,095100,0,5200,5200,5200,5200,0
20231101,095000,0,5200,5200,5200,5200,0
20231101,094900,0,5200,5200,5200,5200,0
20231101,094800,0,5200,5200,5200,5200,0
20231101,094700,0,5200,5200,5200,5200,0
20231101,094600,0,5200,5200,5200,5200,0
20231101,094500,0,5200,5200,5200,5200,0
20231101,094400,0,5200,5200,5200,5200,0
20231101,094300,0,5200,5200,5200,5200,0
20231101,094200,0,5200,5200,5200,5200,0
20231101,094100,0,5200,5200,5200,5200,0
20231101,094000,0,5200,5200,5200,5200,0
20231101,093900,0,5200,5200,5200,5200,0
20231101,093800,0,5200,5200,5200,5200,0
20231101,093700,0,5200,5200,5200,5200,0
20231101,093600,0,5200,5200,5200,5200,0
20231101,093500,0,5200,5200,5200,5200,0
20231101,093400,0,5200,5200,5200,5200,0
20231101,093300,0,5200,5200,5200,5200,0
20231101,093200,0,5200,5200,5200,5200,0
20231101,093100,0,5200,5200,5200,5200,0
20231101,093000,0,5200,5200,5200,5200,0
20231101,092900,0,5200,5200,5200,5200,0
20231101,092800,0,5200,5200,5200,5200,0
20231101,092700,0,5200,5200,5200,5200,0
20231101,092600,0,5200,5200,5200,5200,0
20231101,092500,0,5200,5200,5200,5200,0
20231101,092400,0,5200,5200,5200,5200,0
20231101,092300,0,5200,5200,5200,5200,0
20231101,092200,0,5200,5200,5200,5200,0
20231101,092100,0,5200,5200,5200,5200,0
20231101,092000,0,5200,5200,5200,5200,0
20231101,091900,0,5200,5200,5200,5200,0
20231101,091800,0,5200,5200,5200,5200,0
20231101,091700,0,5200,5200,5200,5200,0
20231101,091600,0,5200,5200,5200,5200,0
20231101,091500,0,5200,5200,5200,5200,0
20231101,091400,0,5200,5200,5200,5200,0
20231101,091300,0,5200,5200,5200,5200,0
20231101,091200,0,5200,5200,5200,5200,0
20231101,091100,0,5200,5200,5200,5200,0
20231101,091000,0,5200,5200,5200,5200,0
20231101,090900,0,5200,5200,5200,5200,0
20231101,090800,0,5200,5200,5200,5200,0
20231101,090700,0,5200,5200,5200,5200,0
20231101,090600,0,5200,5200,5200,5200,0
20231101,090500,0,5200,5200,5200,5200,0
20231101,090400,0,5200,5200,5200,5200,0
20231101,090300,0,5200,5200,5200,5200,0
20231101,090200,0,5200,5200,5200,5200,0
20231101,090100,0,5200,5200,5200,5200,0
20231101,090000,0,5200,5200,5200,5200,0