KissMeData/199150/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,204000,48190,3095,3095,3095,3095,1
20241031,203900,48190,3095,3095,3095,3095,0
20241031,203800,48190,3095,3095,3095,3095,0
20241031,203700,48190,3095,3095,3095,3095,0
20241031,203600,48190,3095,3095,3095,3095,0
20241031,203500,48190,3095,3095,3095,3095,0
20241031,203400,48190,3095,3095,3095,3095,0
20241031,203300,48190,3095,3095,3095,3095,0
20241031,203200,48190,3095,3095,3095,3095,0
20241031,203100,48190,3095,3095,3095,3095,0
20241031,203000,48190,3095,3095,3095,3095,0
20241031,202900,48190,3095,3095,3095,3095,0
20241031,202800,48190,3095,3095,3095,3095,0
20241031,202700,48190,3095,3095,3095,3095,0
20241031,202600,48190,3095,3095,3095,3095,0
20241031,202500,48190,3095,3095,3095,3095,0
20241031,202400,48190,3095,3095,3095,3095,0
20241031,202300,48190,3095,3095,3095,3095,0
20241031,202200,48190,3095,3095,3095,3095,0
20241031,202100,48190,3095,3095,3095,3095,0
20241031,202000,48190,3095,3095,3095,3095,0
20241031,201900,48190,3095,3095,3095,3095,0
20241031,201800,48190,3095,3095,3095,3095,0
20241031,201700,48190,3095,3095,3095,3095,0
20241031,201600,48190,3095,3095,3095,3095,0
20241031,201500,48190,3095,3095,3095,3095,0
20241031,201400,48190,3095,3095,3095,3095,0
20241031,201300,48190,3095,3095,3095,3095,0
20241031,201200,48190,3095,3095,3095,3095,0
20241031,201100,48190,3095,3095,3095,3095,0
20241031,201000,48190,3095,3095,3095,3095,1
20241031,200900,48190,3095,3095,3095,3095,0
20241031,200800,48190,3095,3095,3095,3095,0
20241031,200700,48190,3095,3095,3095,3095,0
20241031,200600,48190,3095,3095,3095,3095,0
20241031,200500,48190,3095,3095,3095,3095,0
20241031,200400,48190,3095,3095,3095,3095,0
20241031,200300,48190,3095,3095,3095,3095,0
20241031,200200,48190,3095,3095,3095,3095,0
20241031,200100,48190,3095,3095,3095,3095,0
20241031,200000,48190,3095,3095,3095,3095,0
20241031,195900,48190,3095,3095,3095,3095,0
20241031,195800,48190,3095,3095,3095,3095,0
20241031,195700,48190,3095,3095,3095,3095,0
20241031,195600,48190,3095,3095,3095,3095,0
20241031,195500,48190,3095,3095,3095,3095,0
20241031,195400,48190,3095,3095,3095,3095,0
20241031,195300,48190,3095,3095,3095,3095,0
20241031,195200,48190,3095,3095,3095,3095,0
20241031,195100,48190,3095,3095,3095,3095,0
20241031,195000,48190,3095,3095,3095,3095,0
20241031,194900,48190,3095,3095,3095,3095,0
20241031,194800,48190,3095,3095,3095,3095,0
20241031,194700,48190,3095,3095,3095,3095,0
20241031,194600,48190,3095,3095,3095,3095,0
20241031,194500,48190,3095,3095,3095,3095,0
20241031,194400,48190,3095,3095,3095,3095,0
20241031,194300,48190,3095,3095,3095,3095,0
20241031,194200,48190,3095,3095,3095,3095,0
20241031,194100,48190,3095,3095,3095,3095,0
20241031,194000,48190,3095,3095,3095,3095,1
20241031,193900,48190,3095,3095,3095,3095,0
20241031,193800,48190,3095,3095,3095,3095,0
20241031,193700,48190,3095,3095,3095,3095,0
20241031,193600,48190,3095,3095,3095,3095,0
20241031,193500,48190,3095,3095,3095,3095,0
20241031,193400,48190,3095,3095,3095,3095,0
20241031,193300,48190,3095,3095,3095,3095,0
20241031,193200,48190,3095,3095,3095,3095,0
20241031,193100,48190,3095,3095,3095,3095,0
20241031,193000,48190,3095,3095,3095,3095,0
20241031,192900,48190,3095,3095,3095,3095,0
20241031,192800,48190,3095,3095,3095,3095,0
20241031,192700,48190,3095,3095,3095,3095,0
20241031,192600,48190,3095,3095,3095,3095,0
20241031,192500,48190,3095,3095,3095,3095,0
20241031,192400,48190,3095,3095,3095,3095,0
20241031,192300,48190,3095,3095,3095,3095,0
20241031,192200,48190,3095,3095,3095,3095,0
20241031,192100,48190,3095,3095,3095,3095,0
20241031,192000,48190,3095,3095,3095,3095,0
20241031,191900,48190,3095,3095,3095,3095,0
20241031,191800,48190,3095,3095,3095,3095,0
20241031,191700,48190,3095,3095,3095,3095,0
20241031,191600,48190,3095,3095,3095,3095,0
20241031,191500,48190,3095,3095,3095,3095,0
20241031,191400,48190,3095,3095,3095,3095,0
20241031,191300,48190,3095,3095,3095,3095,0
20241031,191200,48190,3095,3095,3095,3095,0
20241031,191100,48190,3095,3095,3095,3095,0
20241031,191000,48190,3095,3095,3095,3095,1
20241031,190900,48190,3095,3095,3095,3095,0
20241031,190800,48190,3095,3095,3095,3095,0
20241031,190700,48190,3095,3095,3095,3095,0
20241031,190600,48190,3095,3095,3095,3095,0
20241031,190500,48190,3095,3095,3095,3095,0
20241031,190400,48190,3095,3095,3095,3095,0
20241031,190300,48190,3095,3095,3095,3095,0
20241031,190200,48190,3095,3095,3095,3095,0
20241031,190100,48190,3095,3095,3095,3095,0
20241031,190000,48190,3095,3095,3095,3095,0
20241031,185900,48190,3095,3095,3095,3095,0
20241031,185800,48190,3095,3095,3095,3095,0
20241031,185700,48190,3095,3095,3095,3095,0
20241031,185600,48190,3095,3095,3095,3095,0
20241031,185500,48190,3095,3095,3095,3095,0
20241031,185400,48190,3095,3095,3095,3095,0
20241031,185300,48190,3095,3095,3095,3095,0
20241031,185200,48190,3095,3095,3095,3095,0
20241031,185100,48190,3095,3095,3095,3095,0
20241031,185000,48190,3095,3095,3095,3095,0
20241031,184900,48190,3095,3095,3095,3095,0
20241031,184800,48190,3095,3095,3095,3095,0
20241031,184700,48190,3095,3095,3095,3095,0
20241031,184600,48190,3095,3095,3095,3095,0
20241031,184500,48190,3095,3095,3095,3095,0
20241031,184400,48190,3095,3095,3095,3095,0
20241031,184300,48190,3095,3095,3095,3095,0
20241031,184200,48190,3095,3095,3095,3095,0
20241031,184100,48190,3095,3095,3095,3095,0
20241031,184000,48190,3095,3095,3095,3095,1
20241031,183900,48190,3095,3095,3095,3095,0
20241031,183800,48190,3095,3095,3095,3095,0
20241031,183700,48190,3095,3095,3095,3095,0
20241031,183600,48190,3095,3095,3095,3095,0
20241031,183500,48190,3095,3095,3095,3095,0
20241031,183400,48190,3095,3095,3095,3095,0
20241031,183300,48190,3095,3095,3095,3095,0
20241031,183200,48190,3095,3095,3095,3095,0
20241031,183100,48190,3095,3095,3095,3095,0
20241031,183000,48190,3095,3095,3095,3095,0
20241031,182900,48190,3095,3095,3095,3095,0
20241031,182800,48190,3095,3095,3095,3095,0
20241031,182700,48190,3095,3095,3095,3095,0
20241031,182600,48190,3095,3095,3095,3095,0
20241031,182500,48190,3095,3095,3095,3095,0
20241031,182400,48190,3095,3095,3095,3095,0
20241031,182300,48190,3095,3095,3095,3095,0
20241031,182200,48190,3095,3095,3095,3095,0
20241031,182100,48190,3095,3095,3095,3095,0
20241031,182000,48190,3095,3095,3095,3095,0
20241031,181900,48190,3095,3095,3095,3095,0
20241031,181800,48190,3095,3095,3095,3095,0
20241031,181700,48190,3095,3095,3095,3095,0
20241031,181600,48190,3095,3095,3095,3095,0
20241031,181500,48190,3095,3095,3095,3095,0
20241031,181400,48190,3095,3095,3095,3095,0
20241031,181300,48190,3095,3095,3095,3095,0
20241031,181200,48190,3095,3095,3095,3095,0
20241031,181100,48190,3095,3095,3095,3095,0
20241031,181000,48190,3095,3095,3095,3095,1
20241031,180900,48190,3095,3095,3095,3095,0
20241031,180800,48190,3095,3095,3095,3095,0
20241031,180700,48190,3095,3095,3095,3095,0
20241031,180600,48190,3095,3095,3095,3095,0
20241031,180500,48190,3095,3095,3095,3095,0
20241031,180400,48190,3095,3095,3095,3095,0
20241031,180300,48190,3095,3095,3095,3095,0
20241031,180200,48190,3095,3095,3095,3095,0
20241031,180100,48190,3095,3095,3095,3095,0
20241031,180000,48190,3095,3095,3095,3095,0
20241031,175900,48190,3095,3095,3095,3095,0
20241031,175800,48190,3095,3095,3095,3095,0
20241031,175700,48190,3095,3095,3095,3095,0
20241031,175600,48190,3095,3095,3095,3095,0
20241031,175500,48190,3095,3095,3095,3095,0
20241031,175400,48190,3095,3095,3095,3095,0
20241031,175300,48190,3095,3095,3095,3095,0
20241031,175200,48190,3095,3095,3095,3095,0
20241031,175100,48190,3095,3095,3095,3095,0
20241031,175000,48190,3095,3095,3095,3095,0
20241031,174900,48190,3095,3095,3095,3095,0
20241031,174800,48190,3095,3095,3095,3095,0
20241031,174700,48190,3095,3095,3095,3095,0
20241031,174600,48190,3095,3095,3095,3095,0
20241031,174500,48190,3095,3095,3095,3095,0
20241031,174400,48190,3095,3095,3095,3095,0
20241031,174300,48190,3095,3095,3095,3095,0
20241031,174200,48190,3095,3095,3095,3095,0
20241031,174100,48190,3095,3095,3095,3095,0
20241031,174000,48190,3095,3095,3095,3095,1
20241031,173900,48190,3095,3095,3095,3095,0
20241031,173800,48190,3095,3095,3095,3095,0
20241031,173700,48190,3095,3095,3095,3095,0
20241031,173600,48190,3095,3095,3095,3095,0
20241031,173500,48190,3095,3095,3095,3095,0
20241031,173400,48190,3095,3095,3095,3095,0
20241031,173300,48190,3095,3095,3095,3095,0
20241031,173200,48190,3095,3095,3095,3095,0
20241031,173100,48190,3095,3095,3095,3095,0
20241031,173000,48190,3095,3095,3095,3095,0
20241031,172900,48190,3095,3095,3095,3095,0
20241031,172800,48190,3095,3095,3095,3095,0
20241031,172700,48190,3095,3095,3095,3095,0
20241031,172600,48190,3095,3095,3095,3095,0
20241031,172500,48190,3095,3095,3095,3095,0
20241031,172400,48190,3095,3095,3095,3095,0
20241031,172300,48190,3095,3095,3095,3095,0
20241031,172200,48190,3095,3095,3095,3095,0
20241031,172100,48190,3095,3095,3095,3095,0
20241031,172000,48190,3095,3095,3095,3095,0
20241031,171900,48190,3095,3095,3095,3095,0
20241031,171800,48190,3095,3095,3095,3095,0
20241031,171700,48190,3095,3095,3095,3095,0
20241031,171600,48190,3095,3095,3095,3095,0
20241031,171500,48190,3095,3095,3095,3095,0
20241031,171400,48190,3095,3095,3095,3095,0
20241031,171300,48190,3095,3095,3095,3095,0
20241031,171200,48190,3095,3095,3095,3095,0
20241031,171100,48190,3095,3095,3095,3095,0
20241031,171000,48190,3095,3095,3095,3095,1
20241031,170900,48190,3095,3095,3095,3095,0
20241031,170800,48190,3095,3095,3095,3095,0
20241031,170700,48190,3095,3095,3095,3095,0
20241031,170600,48190,3095,3095,3095,3095,0
20241031,170500,48190,3095,3095,3095,3095,0
20241031,170400,48190,3095,3095,3095,3095,0
20241031,170300,48190,3095,3095,3095,3095,0
20241031,170200,48190,3095,3095,3095,3095,0
20241031,170100,48190,3095,3095,3095,3095,0
20241031,170000,48190,3095,3095,3095,3095,0
20241031,165900,48190,3095,3095,3095,3095,0
20241031,165800,48190,3095,3095,3095,3095,0
20241031,165700,48190,3095,3095,3095,3095,0
20241031,165600,48190,3095,3095,3095,3095,0
20241031,165500,48190,3095,3095,3095,3095,0
20241031,165400,48190,3095,3095,3095,3095,0
20241031,165300,48190,3095,3095,3095,3095,0
20241031,165200,48190,3095,3095,3095,3095,0
20241031,165100,48190,3095,3095,3095,3095,0
20241031,165000,48190,3095,3095,3095,3095,0
20241031,164900,48190,3095,3095,3095,3095,0
20241031,164800,48190,3095,3095,3095,3095,0
20241031,164700,48190,3095,3095,3095,3095,0
20241031,164600,48190,3095,3095,3095,3095,0
20241031,164500,48190,3095,3095,3095,3095,0
20241031,164400,48190,3095,3095,3095,3095,0
20241031,164300,48190,3095,3095,3095,3095,0
20241031,164200,48190,3095,3095,3095,3095,0
20241031,164100,48190,3095,3095,3095,3095,0
20241031,164000,48190,3095,3095,3095,3095,1
20241031,163900,48190,3095,3095,3095,3095,0
20241031,163800,48190,3095,3095,3095,3095,0
20241031,163700,48190,3095,3095,3095,3095,0
20241031,163600,48190,3095,3095,3095,3095,0
20241031,163500,48190,3095,3095,3095,3095,0
20241031,163400,48190,3095,3095,3095,3095,0
20241031,163300,48190,3095,3095,3095,3095,0
20241031,163200,48190,3095,3095,3095,3095,0
20241031,163100,48190,3095,3095,3095,3095,0
20241031,163000,48190,3095,3095,3095,3095,0
20241031,162900,48190,3095,3095,3095,3095,0
20241031,162800,48190,3095,3095,3095,3095,0
20241031,162700,48190,3095,3095,3095,3095,0
20241031,162600,48190,3095,3095,3095,3095,0
20241031,162500,48190,3095,3095,3095,3095,0
20241031,162400,48190,3095,3095,3095,3095,0
20241031,162300,48190,3095,3095,3095,3095,0
20241031,162200,48190,3095,3095,3095,3095,0
20241031,162100,48190,3095,3095,3095,3095,0
20241031,162000,48190,3095,3095,3095,3095,0
20241031,161900,48190,3095,3095,3095,3095,0
20241031,161800,48190,3095,3095,3095,3095,0
20241031,161700,48190,3095,3095,3095,3095,0
20241031,161600,48190,3095,3095,3095,3095,0
20241031,161500,48190,3095,3095,3095,3095,0
20241031,161400,48190,3095,3095,3095,3095,0
20241031,161300,48190,3095,3095,3095,3095,0
20241031,161200,48190,3095,3095,3095,3095,0
20241031,161100,48190,3095,3095,3095,3095,0
20241031,161000,48190,3095,3095,3095,3095,1
20241031,160900,48190,3095,3095,3095,3095,0
20241031,160800,48190,3095,3095,3095,3095,0
20241031,160700,48190,3095,3095,3095,3095,0
20241031,160600,48190,3095,3095,3095,3095,0
20241031,160500,48190,3095,3095,3095,3095,0
20241031,160400,48190,3095,3095,3095,3095,0
20241031,160300,48190,3095,3095,3095,3095,0
20241031,160200,48190,3095,3095,3095,3095,0
20241031,160100,48190,3095,3095,3095,3095,0
20241031,160000,48190,3095,3095,3095,3095,0
20241031,155900,48190,3095,3095,3095,3095,0
20241031,155800,48190,3095,3095,3095,3095,0
20241031,155700,48190,3095,3095,3095,3095,0
20241031,155600,48190,3095,3095,3095,3095,0
20241031,155500,48190,3095,3095,3095,3095,0
20241031,155400,48190,3095,3095,3095,3095,0
20241031,155300,48190,3095,3095,3095,3095,0
20241031,155200,48190,3095,3095,3095,3095,0
20241031,155100,48190,3095,3095,3095,3095,0
20241031,155000,48190,3095,3095,3095,3095,0
20241031,154900,48190,3095,3095,3095,3095,0
20241031,154800,48190,3095,3095,3095,3095,0
20241031,154700,48190,3095,3095,3095,3095,0
20241031,154600,48190,3095,3095,3095,3095,0
20241031,154500,48190,3095,3095,3095,3095,0
20241031,154400,48190,3095,3095,3095,3095,0
20241031,154300,48190,3095,3095,3095,3095,0
20241031,154200,48190,3095,3095,3095,3095,0
20241031,154100,48190,3095,3095,3095,3095,0
20241031,154000,48190,3095,3095,3095,3095,1
20241031,153900,48190,3095,3095,3095,3095,0
20241031,153800,48190,3095,3095,3095,3095,0
20241031,153700,48190,3095,3095,3095,3095,0
20241031,153600,48190,3095,3095,3095,3095,0
20241031,153500,48190,3095,3095,3095,3095,0
20241031,153400,48190,3095,3095,3095,3095,0
20241031,153300,48190,3095,3095,3095,3095,0
20241031,153200,48190,3095,3095,3095,3095,0
20241031,153100,48190,3095,3095,3095,3095,0
20241031,153000,48190,3095,3095,3095,3095,0
20241031,152900,48190,3095,3095,3095,3095,0
20241031,152800,48190,3095,3095,3095,3095,0
20241031,152700,48190,3095,3095,3095,3095,0
20241031,152600,48190,3095,3095,3095,3095,0
20241031,152500,48190,3095,3095,3095,3095,0
20241031,152400,48190,3095,3095,3095,3095,0
20241031,152300,48190,3095,3095,3095,3095,0
20241031,152200,48190,3095,3095,3095,3095,0
20241031,152100,48190,3095,3095,3095,3095,0
20241031,152000,48190,3095,3095,3095,3095,0
20241031,151900,48190,3095,3095,3095,3095,0
20241031,151800,48190,3095,3095,3095,3095,0
20241031,151700,48190,3095,3095,3095,3095,0
20241031,151600,48190,3095,3095,3095,3095,0
20241031,151500,48190,3095,3095,3095,3095,0
20241031,151400,48190,3095,3095,3095,3095,0
20241031,151300,48190,3095,3095,3095,3095,0
20241031,151200,48190,3095,3095,3095,3095,0
20241031,151100,48190,3095,3095,3095,3095,0
20241031,151000,48190,3095,3095,3095,3095,0
20241031,150900,48190,3095,3095,3095,3095,0
20241031,150800,48190,3095,3095,3095,3095,0
20241031,150700,48190,3095,3095,3095,3095,0
20241031,150600,48190,3095,3095,3095,3095,0
20241031,150500,48190,3095,3095,3095,3095,0
20241031,150400,48190,3095,3095,3095,3095,0
20241031,150300,48190,3095,3095,3095,3095,0
20241031,150200,48190,3095,3095,3095,3095,0
20241031,150100,48190,3095,3095,3095,3095,0
20241031,150000,48190,3095,3095,3095,3095,0
20241031,145900,48190,3095,3095,3095,3095,0
20241031,145800,48190,3095,3095,3095,3095,0
20241031,145700,48190,3095,3095,3095,3095,0
20241031,145600,48190,3095,3095,3095,3095,0
20241031,145500,48190,3095,3095,3095,3095,0
20241031,145400,48190,3095,3095,3095,3095,0
20241031,145300,48190,3095,3095,3095,3095,0
20241031,145200,48190,3095,3095,3095,3095,0
20241031,145100,48190,3095,3095,3095,3095,0
20241031,145000,48190,3095,3095,3095,3095,0
20241031,144900,48190,3095,3095,3095,3095,0
20241031,144800,48190,3095,3095,3095,3095,0
20241031,144700,48190,3095,3095,3095,3095,0
20241031,144600,48190,3095,3095,3095,3095,0
20241031,144500,48190,3095,3095,3095,3095,0
20241031,144400,48190,3095,3095,3095,3095,0
20241031,144300,48190,3095,3095,3095,3095,0
20241031,144200,48190,3095,3095,3095,3095,0
20241031,144100,48190,3095,3095,3095,3095,0
20241031,144000,48190,3095,3095,3095,3095,0
20241031,143900,48190,3095,3095,3095,3095,0
20241031,143800,48190,3095,3095,3095,3095,0
20241031,143700,48190,3095,3095,3095,3095,0
20241031,143600,48190,3095,3095,3095,3095,0
20241031,143500,48190,3095,3095,3095,3095,0
20241031,143400,48190,3095,3095,3095,3095,0
20241031,143300,48190,3095,3095,3095,3095,0
20241031,143200,48190,3095,3095,3095,3095,0
20241031,143100,48190,3095,3095,3095,3095,0
20241031,143000,48190,3095,3095,3095,3095,0
20241031,142900,48190,3095,3095,3095,3095,0
20241031,142800,48190,3095,3095,3095,3095,0
20241031,142700,48190,3095,3095,3095,3095,0
20241031,142600,48190,3095,3095,3095,3095,0
20241031,142500,48190,3095,3095,3095,3095,0
20241031,142400,48190,3095,3095,3095,3095,0
20241031,142300,48190,3095,3095,3095,3095,0
20241031,142200,48190,3095,3095,3095,3095,0
20241031,142100,48190,3095,3095,3095,3095,0
20241031,142000,48190,3095,3095,3095,3095,0
20241031,141900,48190,3095,3095,3095,3095,0
20241031,141800,48190,3095,3095,3095,3095,0
20241031,141700,48190,3095,3095,3095,3095,0
20241031,141600,48190,3095,3095,3095,3095,0
20241031,141500,48190,3095,3095,3095,3095,0
20241031,141400,48190,3095,3095,3095,3095,0
20241031,141300,48190,3095,3095,3095,3095,0
20241031,141200,48190,3095,3095,3095,3095,0
20241031,141100,48190,3095,3095,3095,3095,0
20241031,141000,48190,3095,3095,3095,3095,0
20241031,140900,48190,3095,3095,3095,3095,0
20241031,140800,48190,3095,3095,3095,3095,0
20241031,140700,48190,3095,3095,3095,3095,0
20241031,140600,48190,3095,3095,3095,3095,0
20241031,140500,48190,3095,3095,3095,3095,0
20241031,140400,48190,3095,3095,3095,3095,0
20241031,140300,48190,3095,3095,3095,3095,0
20241031,140200,48190,3095,3095,3095,3095,0
20241031,140100,48190,3095,3095,3095,3095,0
20241031,140000,48190,3095,3095,3095,3095,0
20241031,135900,48190,3095,3095,3095,3095,0
20241031,135800,48190,3095,3095,3095,3095,0
20241031,135700,48190,3095,3095,3095,3095,0
20241031,135600,48190,3095,3095,3095,3095,0
20241031,135500,48190,3095,3095,3095,3095,0
20241031,135400,48190,3095,3095,3095,3095,1
20241031,135300,45095,2900,2900,2900,2900,0
20241031,135200,45095,2900,2900,2900,2900,0
20241031,135100,45095,2900,2900,2900,2900,0
20241031,135000,45095,2900,2900,2900,2900,0
20241031,134900,45095,2900,2900,2900,2900,0
20241031,134800,45095,2900,2900,2900,2900,0
20241031,134700,45095,2900,2900,2900,2900,0
20241031,134600,45095,2900,2900,2900,2900,0
20241031,134500,45095,2900,2900,2900,2900,0
20241031,134400,45095,2900,2900,2900,2900,0
20241031,134300,45095,2900,2900,2900,2900,0
20241031,134200,45095,2900,2900,2900,2900,0
20241031,134100,45095,2900,2900,2900,2900,0
20241031,134000,45095,2900,2900,2900,2900,0
20241031,133900,45095,2900,2900,2900,2900,0
20241031,133800,45095,2900,2900,2900,2900,0
20241031,133700,45095,2900,2900,2900,2900,0
20241031,133600,45095,2900,2900,2900,2900,0
20241031,133500,45095,2900,2900,2900,2900,0
20241031,133400,45095,2900,2900,2900,2900,0
20241031,133300,45095,2900,2900,2900,2900,0
20241031,133200,45095,2900,2900,2900,2900,0
20241031,133100,45095,2900,2900,2900,2900,0
20241031,133000,45095,2900,2900,2900,2900,0
20241031,132900,45095,2900,2900,2900,2900,0
20241031,132800,45095,2900,2900,2900,2900,0
20241031,132700,45095,2900,2900,2900,2900,0
20241031,132600,45095,2900,2900,2900,2900,0
20241031,132500,45095,2900,2900,2900,2900,0
20241031,132400,45095,2900,2900,2900,2900,0
20241031,132300,45095,2900,2900,2900,2900,0
20241031,132200,45095,2900,2900,2900,2900,0
20241031,132100,45095,2900,2900,2900,2900,0
20241031,132000,45095,2900,2900,2900,2900,0
20241031,131900,45095,2900,2900,2900,2900,0
20241031,131800,45095,2900,2900,2900,2900,0
20241031,131700,45095,2900,2900,2900,2900,0
20241031,131600,45095,2900,2900,2900,2900,0
20241031,131500,45095,2900,2900,2900,2900,0
20241031,131400,45095,2900,2900,2900,2900,0
20241031,131300,45095,2900,2900,2900,2900,0
20241031,131200,45095,2900,2900,2900,2900,0
20241031,131100,45095,2900,2900,2900,2900,0
20241031,131000,45095,2900,2900,2900,2900,0
20241031,130900,45095,2900,2900,2900,2900,0
20241031,130800,45095,2900,2900,2900,2900,0
20241031,130700,45095,2900,2900,2900,2900,0
20241031,130600,45095,2900,2900,2900,2900,0
20241031,130500,45095,2900,2900,2900,2900,0
20241031,130400,45095,2900,2900,2900,2900,0
20241031,130300,45095,2900,2900,2900,2900,0
20241031,130200,45095,2900,2900,2900,2900,0
20241031,130100,45095,2900,2900,2900,2900,0
20241031,130000,45095,2900,2900,2900,2900,0
20241031,125900,45095,2900,2900,2900,2900,0
20241031,125800,45095,2900,2900,2900,2900,0
20241031,125700,45095,2900,2900,2900,2900,0
20241031,125600,45095,2900,2900,2900,2900,0
20241031,125500,45095,2900,2900,2900,2900,0
20241031,125400,45095,2900,2900,2900,2900,0
20241031,125300,45095,2900,2900,2900,2900,0
20241031,125200,45095,2900,2900,2900,2900,0
20241031,125100,45095,2900,2900,2900,2900,0
20241031,125000,45095,2900,2900,2900,2900,0
20241031,124900,45095,2900,2900,2900,2900,0
20241031,124800,45095,2900,2900,2900,2900,0
20241031,124700,45095,2900,2900,2900,2900,0
20241031,124600,45095,2900,2900,2900,2900,0
20241031,124500,45095,2900,2900,2900,2900,0
20241031,124400,45095,2900,2900,2900,2900,1
20241031,124300,42195,3095,3095,3095,3095,0
20241031,124200,42195,3095,3095,3095,3095,0
20241031,124100,42195,3095,3095,3095,3095,0
20241031,124000,42195,3095,3095,3095,3095,0
20241031,123900,42195,3095,3095,3095,3095,0
20241031,123800,42195,3095,3095,3095,3095,0
20241031,123700,42195,3095,3095,3095,3095,0
20241031,123600,42195,3095,3095,3095,3095,0
20241031,123500,42195,3095,3095,3095,3095,0
20241031,123400,42195,3095,3095,3095,3095,0
20241031,123300,42195,3095,3095,3095,3095,0
20241031,123200,42195,3095,3095,3095,3095,0
20241031,123100,42195,3095,3095,3095,3095,0
20241031,123000,42195,3095,3095,3095,3095,0
20241031,122900,42195,3095,3095,3095,3095,0
20241031,122800,42195,3095,3095,3095,3095,0
20241031,122700,42195,3095,3095,3095,3095,0
20241031,122600,42195,3095,3095,3095,3095,0
20241031,122500,42195,3095,3095,3095,3095,0
20241031,122400,42195,3095,3095,3095,3095,0
20241031,122300,42195,3095,3095,3095,3095,0
20241031,122200,42195,3095,3095,3095,3095,0
20241031,122100,42195,3095,3095,3095,3095,0
20241031,122000,42195,3095,3095,3095,3095,0
20241031,121900,42195,3095,3095,3095,3095,0
20241031,121800,42195,3095,3095,3095,3095,0
20241031,121700,42195,3095,3095,3095,3095,0
20241031,121600,42195,3095,3095,3095,3095,0
20241031,121500,42195,3095,3095,3095,3095,0
20241031,121400,42195,3095,3095,3095,3095,0
20241031,121300,42195,3095,3095,3095,3095,0
20241031,121200,42195,3095,3095,3095,3095,0
20241031,121100,42195,3095,3095,3095,3095,0
20241031,121000,42195,3095,3095,3095,3095,0
20241031,120900,42195,3095,3095,3095,3095,0
20241031,120800,42195,3095,3095,3095,3095,0
20241031,120700,42195,3095,3095,3095,3095,0
20241031,120600,42195,3095,3095,3095,3095,0
20241031,120500,42195,3095,3095,3095,3095,0
20241031,120400,42195,3095,3095,3095,3095,0
20241031,120300,42195,3095,3095,3095,3095,0
20241031,120200,42195,3095,3095,3095,3095,0
20241031,120100,42195,3095,3095,3095,3095,0
20241031,120000,42195,3095,3095,3095,3095,0
20241031,115900,42195,3095,3095,3095,3095,0
20241031,115800,42195,3095,3095,3095,3095,0
20241031,115700,42195,3095,3095,3095,3095,0
20241031,115600,42195,3095,3095,3095,3095,0
20241031,115500,42195,3095,3095,3095,3095,0
20241031,115400,42195,3095,3095,3095,3095,0
20241031,115300,42195,3095,3095,3095,3095,0
20241031,115200,42195,3095,3095,3095,3095,0
20241031,115100,42195,3095,3095,3095,3095,0
20241031,115000,42195,3095,3095,3095,3095,0
20241031,114900,42195,3095,3095,3095,3095,0
20241031,114800,42195,3095,3095,3095,3095,0
20241031,114700,42195,3095,3095,3095,3095,0
20241031,114600,42195,3095,3095,3095,3095,0
20241031,114500,42195,3095,3095,3095,3095,0
20241031,114400,42195,3095,3095,3095,3095,0
20241031,114300,42195,3095,3095,3095,3095,0
20241031,114200,42195,3095,3095,3095,3095,0
20241031,114100,42195,3095,3095,3095,3095,0
20241031,114000,42195,3095,3095,3095,3095,0
20241031,113900,42195,3095,3095,3095,3095,0
20241031,113800,42195,3095,3095,3095,3095,0
20241031,113700,42195,3095,3095,3095,3095,0
20241031,113600,42195,3095,3095,3095,3095,0
20241031,113500,42195,3095,3095,3095,3095,0
20241031,113400,42195,3095,3095,3095,3095,0
20241031,113300,42195,3095,3095,3095,3095,0
20241031,113200,42195,3095,3095,3095,3095,0
20241031,113100,42195,3095,3095,3095,3095,0
20241031,113000,42195,3095,3095,3095,3095,0
20241031,112900,42195,3095,3095,3095,3095,0
20241031,112800,42195,3095,3095,3095,3095,0
20241031,112700,42195,3095,3095,3095,3095,0
20241031,112600,42195,3095,3095,3095,3095,0
20241031,112500,42195,3095,3095,3095,3095,0
20241031,112400,42195,3095,3095,3095,3095,0
20241031,112300,42195,3095,3095,3095,3095,0
20241031,112200,42195,3095,3095,3095,3095,0
20241031,112100,42195,3095,3095,3095,3095,0
20241031,112000,42195,3095,3095,3095,3095,0
20241031,111900,42195,3095,3095,3095,3095,0
20241031,111800,42195,3095,3095,3095,3095,0
20241031,111700,42195,3095,3095,3095,3095,0
20241031,111600,42195,3095,3095,3095,3095,0
20241031,111500,42195,3095,3095,3095,3095,0
20241031,111400,42195,3095,3095,3095,3095,0
20241031,111300,42195,3095,3095,3095,3095,0
20241031,111200,42195,3095,3095,3095,3095,0
20241031,111100,42195,3095,3095,3095,3095,0
20241031,111000,42195,3095,3095,3095,3095,0
20241031,110900,42195,3095,3095,3095,3095,0
20241031,110800,42195,3095,3095,3095,3095,0
20241031,110700,42195,3095,3095,3095,3095,0
20241031,110600,42195,3095,3095,3095,3095,0
20241031,110500,42195,3095,3095,3095,3095,0
20241031,110400,42195,3095,3095,3095,3095,0
20241031,110300,42195,3095,3095,3095,3095,0
20241031,110200,42195,3095,3095,3095,3095,0
20241031,110100,42195,3095,3095,3095,3095,0
20241031,110000,42195,3095,3095,3095,3095,0
20241031,105900,42195,3095,3095,3095,3095,0
20241031,105800,42195,3095,3095,3095,3095,0
20241031,105700,42195,3095,3095,3095,3095,0
20241031,105600,42195,3095,3095,3095,3095,0
20241031,105500,42195,3095,3095,3095,3095,0
20241031,105400,42195,3095,3095,3095,3095,0
20241031,105300,42195,3095,3095,3095,3095,1
20241031,105200,39100,3000,3000,3000,3000,0
20241031,105100,39100,3000,3000,3000,3000,0
20241031,105000,39100,3000,3000,3000,3000,0
20241031,104900,39100,3000,3000,3000,3000,0
20241031,104800,39100,3000,3000,3000,3000,0
20241031,104700,39100,3000,3000,3000,3000,0
20241031,104600,39100,3000,3000,3000,3000,0
20241031,104500,39100,3000,3000,3000,3000,0
20241031,104400,39100,3000,3000,3000,3000,0
20241031,104300,39100,3000,3000,3000,3000,0
20241031,104200,39100,3000,3000,3000,3000,0
20241031,104100,39100,3000,3000,3000,3000,0
20241031,104000,39100,3000,3000,3000,3000,0
20241031,103900,39100,3000,3000,3000,3000,0
20241031,103800,39100,3000,3000,3000,3000,0
20241031,103700,39100,3000,3000,3000,3000,0
20241031,103600,39100,3000,3000,3000,3000,0
20241031,103500,39100,3000,3000,3000,3000,0
20241031,103400,39100,3000,3000,3000,3000,0
20241031,103300,39100,3000,3000,3000,3000,0
20241031,103200,39100,3000,3000,3000,3000,0
20241031,103100,39100,3000,3000,3000,3000,0
20241031,103000,39100,3000,3000,3000,3000,0
20241031,102900,39100,3000,3000,3000,3000,0
20241031,102800,39100,3000,3000,3000,3000,0
20241031,102700,39100,3000,3000,3000,3000,0
20241031,102600,39100,3000,3000,3000,3000,0
20241031,102500,39100,3000,3000,3000,3000,0
20241031,102400,39100,3000,3000,3000,3000,0
20241031,102300,39100,3000,3000,3000,3000,0
20241031,102200,39100,3000,3000,3000,3000,0
20241031,102100,39100,3000,3000,3000,3000,0
20241031,102000,39100,3000,3000,3000,3000,0
20241031,101900,39100,3000,3000,3000,3000,0
20241031,101800,39100,3000,3000,3000,3000,0
20241031,101700,39100,3000,3000,3000,3000,0
20241031,101600,39100,3000,3000,3000,3000,0
20241031,101500,39100,3000,3000,3000,3000,0
20241031,101400,39100,3000,3000,3000,3000,0
20241031,101300,39100,3000,3000,3000,3000,0
20241031,101200,39100,3000,3000,3000,3000,0
20241031,101100,39100,3000,3000,3000,3000,0
20241031,101000,39100,3000,3000,3000,3000,0
20241031,100900,39100,3000,3000,3000,3000,0
20241031,100800,39100,3000,3000,3000,3000,0
20241031,100700,39100,3000,3000,3000,3000,0
20241031,100600,39100,3000,3000,3000,3000,0
20241031,100500,39100,3000,3000,3000,3000,0
20241031,100400,39100,3000,3000,3000,3000,0
20241031,100300,39100,3000,3000,3000,3000,0
20241031,100200,39100,3000,3000,3000,3000,0
20241031,100100,39100,3000,3000,3000,3000,0
20241031,100000,39100,3000,3000,3000,3000,0
20241031,095900,39100,3000,3000,3000,3000,0
20241031,095800,39100,3000,3000,3000,3000,0
20241031,095700,39100,3000,3000,3000,3000,0
20241031,095600,39100,3000,3000,3000,3000,0
20241031,095500,39100,3000,3000,3000,3000,0
20241031,095400,39100,3000,3000,3000,3000,2
20241031,095300,33100,3000,3000,3000,3000,0
20241031,095200,33100,3000,3000,3000,3000,0
20241031,095100,33100,3000,3000,3000,3000,0
20241031,095000,33100,3000,3000,3000,3000,0
20241031,094900,33100,3000,3000,3000,3000,0
20241031,094800,33100,3000,3000,3000,3000,0
20241031,094700,33100,3000,3000,3000,3000,0
20241031,094600,33100,3000,3000,3000,3000,0
20241031,094500,33100,3000,3000,3000,3000,0
20241031,094400,33100,3000,3000,3000,3000,10
20241031,094300,3100,3100,3100,3100,3100,0
20241031,094200,3100,3100,3100,3100,3100,0
20241031,094100,3100,3100,3100,3100,3100,0
20241031,094000,3100,3100,3100,3100,3100,0
20241031,093900,3100,3100,3100,3100,3100,0
20241031,093800,3100,3100,3100,3100,3100,0
20241031,093700,3100,3100,3100,3100,3100,0
20241031,093600,3100,3100,3100,3100,3100,0
20241031,093500,3100,3100,3100,3100,3100,0
20241031,093400,3100,3100,3100,3100,3100,0
20241031,093300,3100,3100,3100,3100,3100,0
20241031,093200,3100,3100,3100,3100,3100,0
20241031,093100,3100,3100,3100,3100,3100,0
20241031,093000,3100,3100,3100,3100,3100,0
20241031,092900,3100,3100,3100,3100,3100,0
20241031,092800,3100,3100,3100,3100,3100,0
20241031,092700,3100,3100,3100,3100,3100,0
20241031,092600,3100,3100,3100,3100,3100,0
20241031,092500,3100,3100,3100,3100,3100,0
20241031,092400,3100,3100,3100,3100,3100,0
20241031,092300,3100,3100,3100,3100,3100,0
20241031,092200,3100,3100,3100,3100,3100,0
20241031,092100,3100,3100,3100,3100,3100,0
20241031,092000,3100,3100,3100,3100,3100,0
20241031,091900,3100,3100,3100,3100,3100,0
20241031,091800,3100,3100,3100,3100,3100,0
20241031,091700,3100,3100,3100,3100,3100,0
20241031,091600,3100,3100,3100,3100,3100,0
20241031,091500,3100,3100,3100,3100,3100,0
20241031,091400,3100,3100,3100,3100,3100,0
20241031,091300,3100,3100,3100,3100,3100,0
20241031,091200,3100,3100,3100,3100,3100,0
20241031,091100,3100,3100,3100,3100,3100,0
20241031,091000,3100,3100,3100,3100,3100,0
20241031,090900,3100,3100,3100,3100,3100,0
20241031,090800,3100,3100,3100,3100,3100,0
20241031,090700,3100,3100,3100,3100,3100,0
20241031,090600,3100,3100,3100,3100,3100,0
20241031,090500,3100,3100,3100,3100,3100,0
20241031,090400,3100,3100,3100,3100,3100,0
20241031,090300,3100,3100,3100,3100,3100,0
20241031,090200,3100,3100,3100,3100,3100,0
20241031,090100,3100,3100,3100,3100,3100,0
20241031,090000,3100,3100,3100,3100,3100,1