KissMeData/257990/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205000,408590,4990,4990,4990,4990,40
20231030,204900,408590,4990,4990,4990,4990,0
20231030,204800,408590,4990,4990,4990,4990,0
20231030,204700,408590,4990,4990,4990,4990,0
20231030,204600,408590,4990,4990,4990,4990,0
20231030,204500,408590,4990,4990,4990,4990,0
20231030,204400,408590,4990,4990,4990,4990,0
20231030,204300,408590,4990,4990,4990,4990,0
20231030,204200,408590,4990,4990,4990,4990,0
20231030,204100,408590,4990,4990,4990,4990,0
20231030,204000,408590,4990,4990,4990,4990,0
20231030,203900,408590,4990,4990,4990,4990,0
20231030,203800,408590,4990,4990,4990,4990,0
20231030,203700,408590,4990,4990,4990,4990,0
20231030,203600,408590,4990,4990,4990,4990,0
20231030,203500,408590,4990,4990,4990,4990,0
20231030,203400,408590,4990,4990,4990,4990,0
20231030,203300,408590,4990,4990,4990,4990,0
20231030,203200,408590,4990,4990,4990,4990,0
20231030,203100,408590,4990,4990,4990,4990,0
20231030,203000,408590,4990,4990,4990,4990,0
20231030,202900,408590,4990,4990,4990,4990,0
20231030,202800,408590,4990,4990,4990,4990,0
20231030,202700,408590,4990,4990,4990,4990,0
20231030,202600,408590,4990,4990,4990,4990,0
20231030,202500,408590,4990,4990,4990,4990,0
20231030,202400,408590,4990,4990,4990,4990,0
20231030,202300,408590,4990,4990,4990,4990,0
20231030,202200,408590,4990,4990,4990,4990,0
20231030,202100,408590,4990,4990,4990,4990,0
20231030,202000,408590,4990,4990,4990,4990,40
20231030,201900,408590,4990,4990,4990,4990,0
20231030,201800,408590,4990,4990,4990,4990,0
20231030,201700,408590,4990,4990,4990,4990,0
20231030,201600,408590,4990,4990,4990,4990,0
20231030,201500,408590,4990,4990,4990,4990,0
20231030,201400,408590,4990,4990,4990,4990,0
20231030,201300,408590,4990,4990,4990,4990,0
20231030,201200,408590,4990,4990,4990,4990,0
20231030,201100,408590,4990,4990,4990,4990,0
20231030,201000,408590,4990,4990,4990,4990,0
20231030,200900,408590,4990,4990,4990,4990,0
20231030,200800,408590,4990,4990,4990,4990,0
20231030,200700,408590,4990,4990,4990,4990,0
20231030,200600,408590,4990,4990,4990,4990,0
20231030,200500,408590,4990,4990,4990,4990,0
20231030,200400,408590,4990,4990,4990,4990,0
20231030,200300,408590,4990,4990,4990,4990,0
20231030,200200,408590,4990,4990,4990,4990,0
20231030,200100,408590,4990,4990,4990,4990,0
20231030,200000,408590,4990,4990,4990,4990,0
20231030,195900,408590,4990,4990,4990,4990,0
20231030,195800,408590,4990,4990,4990,4990,0
20231030,195700,408590,4990,4990,4990,4990,0
20231030,195600,408590,4990,4990,4990,4990,0
20231030,195500,408590,4990,4990,4990,4990,0
20231030,195400,408590,4990,4990,4990,4990,0
20231030,195300,408590,4990,4990,4990,4990,0
20231030,195200,408590,4990,4990,4990,4990,0
20231030,195100,408590,4990,4990,4990,4990,0
20231030,195000,408590,4990,4990,4990,4990,40
20231030,194900,408590,4990,4990,4990,4990,0
20231030,194800,408590,4990,4990,4990,4990,0
20231030,194700,408590,4990,4990,4990,4990,0
20231030,194600,408590,4990,4990,4990,4990,0
20231030,194500,408590,4990,4990,4990,4990,0
20231030,194400,408590,4990,4990,4990,4990,0
20231030,194300,408590,4990,4990,4990,4990,0
20231030,194200,408590,4990,4990,4990,4990,0
20231030,194100,408590,4990,4990,4990,4990,0
20231030,194000,408590,4990,4990,4990,4990,0
20231030,193900,408590,4990,4990,4990,4990,0
20231030,193800,408590,4990,4990,4990,4990,0
20231030,193700,408590,4990,4990,4990,4990,0
20231030,193600,408590,4990,4990,4990,4990,0
20231030,193500,408590,4990,4990,4990,4990,0
20231030,193400,408590,4990,4990,4990,4990,0
20231030,193300,408590,4990,4990,4990,4990,0
20231030,193200,408590,4990,4990,4990,4990,0
20231030,193100,408590,4990,4990,4990,4990,0
20231030,193000,408590,4990,4990,4990,4990,0
20231030,192900,408590,4990,4990,4990,4990,0
20231030,192800,408590,4990,4990,4990,4990,0
20231030,192700,408590,4990,4990,4990,4990,0
20231030,192600,408590,4990,4990,4990,4990,0
20231030,192500,408590,4990,4990,4990,4990,0
20231030,192400,408590,4990,4990,4990,4990,0
20231030,192300,408590,4990,4990,4990,4990,0
20231030,192200,408590,4990,4990,4990,4990,0
20231030,192100,408590,4990,4990,4990,4990,0
20231030,192000,408590,4990,4990,4990,4990,40
20231030,191900,408590,4990,4990,4990,4990,0
20231030,191800,408590,4990,4990,4990,4990,0
20231030,191700,408590,4990,4990,4990,4990,0
20231030,191600,408590,4990,4990,4990,4990,0
20231030,191500,408590,4990,4990,4990,4990,0
20231030,191400,408590,4990,4990,4990,4990,0
20231030,191300,408590,4990,4990,4990,4990,0
20231030,191200,408590,4990,4990,4990,4990,0
20231030,191100,408590,4990,4990,4990,4990,0
20231030,191000,408590,4990,4990,4990,4990,0
20231030,190900,408590,4990,4990,4990,4990,0
20231030,190800,408590,4990,4990,4990,4990,0
20231030,190700,408590,4990,4990,4990,4990,0
20231030,190600,408590,4990,4990,4990,4990,0
20231030,190500,408590,4990,4990,4990,4990,0
20231030,190400,408590,4990,4990,4990,4990,0
20231030,190300,408590,4990,4990,4990,4990,0
20231030,190200,408590,4990,4990,4990,4990,0
20231030,190100,408590,4990,4990,4990,4990,0
20231030,190000,408590,4990,4990,4990,4990,0
20231030,185900,408590,4990,4990,4990,4990,0
20231030,185800,408590,4990,4990,4990,4990,0
20231030,185700,408590,4990,4990,4990,4990,0
20231030,185600,408590,4990,4990,4990,4990,0
20231030,185500,408590,4990,4990,4990,4990,0
20231030,185400,408590,4990,4990,4990,4990,0
20231030,185300,408590,4990,4990,4990,4990,0
20231030,185200,408590,4990,4990,4990,4990,0
20231030,185100,408590,4990,4990,4990,4990,0
20231030,185000,408590,4990,4990,4990,4990,40
20231030,184900,408590,4990,4990,4990,4990,0
20231030,184800,408590,4990,4990,4990,4990,0
20231030,184700,408590,4990,4990,4990,4990,0
20231030,184600,408590,4990,4990,4990,4990,0
20231030,184500,408590,4990,4990,4990,4990,0
20231030,184400,408590,4990,4990,4990,4990,0
20231030,184300,408590,4990,4990,4990,4990,0
20231030,184200,408590,4990,4990,4990,4990,0
20231030,184100,408590,4990,4990,4990,4990,0
20231030,184000,408590,4990,4990,4990,4990,0
20231030,183900,408590,4990,4990,4990,4990,0
20231030,183800,408590,4990,4990,4990,4990,0
20231030,183700,408590,4990,4990,4990,4990,0
20231030,183600,408590,4990,4990,4990,4990,0
20231030,183500,408590,4990,4990,4990,4990,0
20231030,183400,408590,4990,4990,4990,4990,0
20231030,183300,408590,4990,4990,4990,4990,0
20231030,183200,408590,4990,4990,4990,4990,0
20231030,183100,408590,4990,4990,4990,4990,0
20231030,183000,408590,4990,4990,4990,4990,0
20231030,182900,408590,4990,4990,4990,4990,0
20231030,182800,408590,4990,4990,4990,4990,0
20231030,182700,408590,4990,4990,4990,4990,0
20231030,182600,408590,4990,4990,4990,4990,0
20231030,182500,408590,4990,4990,4990,4990,0
20231030,182400,408590,4990,4990,4990,4990,0
20231030,182300,408590,4990,4990,4990,4990,0
20231030,182200,408590,4990,4990,4990,4990,0
20231030,182100,408590,4990,4990,4990,4990,0
20231030,182000,408590,4990,4990,4990,4990,40
20231030,181900,408590,4990,4990,4990,4990,0
20231030,181800,408590,4990,4990,4990,4990,0
20231030,181700,408590,4990,4990,4990,4990,0
20231030,181600,408590,4990,4990,4990,4990,0
20231030,181500,408590,4990,4990,4990,4990,0
20231030,181400,408590,4990,4990,4990,4990,0
20231030,181300,408590,4990,4990,4990,4990,0
20231030,181200,408590,4990,4990,4990,4990,0
20231030,181100,408590,4990,4990,4990,4990,0
20231030,181000,408590,4990,4990,4990,4990,0
20231030,180900,408590,4990,4990,4990,4990,0
20231030,180800,408590,4990,4990,4990,4990,0
20231030,180700,408590,4990,4990,4990,4990,0
20231030,180600,408590,4990,4990,4990,4990,0
20231030,180500,408590,4990,4990,4990,4990,0
20231030,180400,408590,4990,4990,4990,4990,0
20231030,180300,408590,4990,4990,4990,4990,0
20231030,180200,408590,4990,4990,4990,4990,0
20231030,180100,408590,4990,4990,4990,4990,0
20231030,180000,408590,4990,4990,4990,4990,0
20231030,175900,408590,4990,4990,4990,4990,0
20231030,175800,408590,4990,4990,4990,4990,0
20231030,175700,408590,4990,4990,4990,4990,0
20231030,175600,408590,4990,4990,4990,4990,0
20231030,175500,408590,4990,4990,4990,4990,0
20231030,175400,408590,4990,4990,4990,4990,0
20231030,175300,408590,4990,4990,4990,4990,0
20231030,175200,408590,4990,4990,4990,4990,0
20231030,175100,408590,4990,4990,4990,4990,0
20231030,175000,408590,4990,4990,4990,4990,40
20231030,174900,408590,4990,4990,4990,4990,0
20231030,174800,408590,4990,4990,4990,4990,0
20231030,174700,408590,4990,4990,4990,4990,0
20231030,174600,408590,4990,4990,4990,4990,0
20231030,174500,408590,4990,4990,4990,4990,0
20231030,174400,408590,4990,4990,4990,4990,0
20231030,174300,408590,4990,4990,4990,4990,0
20231030,174200,408590,4990,4990,4990,4990,0
20231030,174100,408590,4990,4990,4990,4990,0
20231030,174000,408590,4990,4990,4990,4990,0
20231030,173900,408590,4990,4990,4990,4990,0
20231030,173800,408590,4990,4990,4990,4990,0
20231030,173700,408590,4990,4990,4990,4990,0
20231030,173600,408590,4990,4990,4990,4990,0
20231030,173500,408590,4990,4990,4990,4990,0
20231030,173400,408590,4990,4990,4990,4990,0
20231030,173300,408590,4990,4990,4990,4990,0
20231030,173200,408590,4990,4990,4990,4990,0
20231030,173100,408590,4990,4990,4990,4990,0
20231030,173000,408590,4990,4990,4990,4990,0
20231030,172900,408590,4990,4990,4990,4990,0
20231030,172800,408590,4990,4990,4990,4990,0
20231030,172700,408590,4990,4990,4990,4990,0
20231030,172600,408590,4990,4990,4990,4990,0
20231030,172500,408590,4990,4990,4990,4990,0
20231030,172400,408590,4990,4990,4990,4990,0
20231030,172300,408590,4990,4990,4990,4990,0
20231030,172200,408590,4990,4990,4990,4990,0
20231030,172100,408590,4990,4990,4990,4990,0
20231030,172000,408590,4990,4990,4990,4990,40
20231030,171900,408590,4990,4990,4990,4990,0
20231030,171800,408590,4990,4990,4990,4990,0
20231030,171700,408590,4990,4990,4990,4990,0
20231030,171600,408590,4990,4990,4990,4990,0
20231030,171500,408590,4990,4990,4990,4990,0
20231030,171400,408590,4990,4990,4990,4990,0
20231030,171300,408590,4990,4990,4990,4990,0
20231030,171200,408590,4990,4990,4990,4990,0
20231030,171100,408590,4990,4990,4990,4990,0
20231030,171000,408590,4990,4990,4990,4990,0
20231030,170900,408590,4990,4990,4990,4990,0
20231030,170800,408590,4990,4990,4990,4990,0
20231030,170700,408590,4990,4990,4990,4990,0
20231030,170600,408590,4990,4990,4990,4990,0
20231030,170500,408590,4990,4990,4990,4990,0
20231030,170400,408590,4990,4990,4990,4990,0
20231030,170300,408590,4990,4990,4990,4990,0
20231030,170200,408590,4990,4990,4990,4990,0
20231030,170100,408590,4990,4990,4990,4990,0
20231030,170000,408590,4990,4990,4990,4990,0
20231030,165900,408590,4990,4990,4990,4990,0
20231030,165800,408590,4990,4990,4990,4990,0
20231030,165700,408590,4990,4990,4990,4990,0
20231030,165600,408590,4990,4990,4990,4990,0
20231030,165500,408590,4990,4990,4990,4990,0
20231030,165400,408590,4990,4990,4990,4990,0
20231030,165300,408590,4990,4990,4990,4990,0
20231030,165200,408590,4990,4990,4990,4990,0
20231030,165100,408590,4990,4990,4990,4990,0
20231030,165000,408590,4990,4990,4990,4990,40
20231030,164900,408590,4990,4990,4990,4990,0
20231030,164800,408590,4990,4990,4990,4990,0
20231030,164700,408590,4990,4990,4990,4990,0
20231030,164600,408590,4990,4990,4990,4990,0
20231030,164500,408590,4990,4990,4990,4990,0
20231030,164400,408590,4990,4990,4990,4990,0
20231030,164300,408590,4990,4990,4990,4990,0
20231030,164200,408590,4990,4990,4990,4990,0
20231030,164100,408590,4990,4990,4990,4990,0
20231030,164000,408590,4990,4990,4990,4990,0
20231030,163900,408590,4990,4990,4990,4990,0
20231030,163800,408590,4990,4990,4990,4990,0
20231030,163700,408590,4990,4990,4990,4990,0
20231030,163600,408590,4990,4990,4990,4990,0
20231030,163500,408590,4990,4990,4990,4990,0
20231030,163400,408590,4990,4990,4990,4990,0
20231030,163300,408590,4990,4990,4990,4990,0
20231030,163200,408590,4990,4990,4990,4990,0
20231030,163100,408590,4990,4990,4990,4990,0
20231030,163000,408590,4990,4990,4990,4990,0
20231030,162900,408590,4990,4990,4990,4990,0
20231030,162800,408590,4990,4990,4990,4990,0
20231030,162700,408590,4990,4990,4990,4990,0
20231030,162600,408590,4990,4990,4990,4990,0
20231030,162500,408590,4990,4990,4990,4990,0
20231030,162400,408590,4990,4990,4990,4990,0
20231030,162300,408590,4990,4990,4990,4990,0
20231030,162200,408590,4990,4990,4990,4990,0
20231030,162100,408590,4990,4990,4990,4990,0
20231030,162000,408590,4990,4990,4990,4990,40
20231030,161900,408590,4990,4990,4990,4990,0
20231030,161800,408590,4990,4990,4990,4990,0
20231030,161700,408590,4990,4990,4990,4990,0
20231030,161600,408590,4990,4990,4990,4990,0
20231030,161500,408590,4990,4990,4990,4990,0
20231030,161400,408590,4990,4990,4990,4990,0
20231030,161300,408590,4990,4990,4990,4990,0
20231030,161200,408590,4990,4990,4990,4990,0
20231030,161100,408590,4990,4990,4990,4990,0
20231030,161000,408590,4990,4990,4990,4990,0
20231030,160900,408590,4990,4990,4990,4990,0
20231030,160800,408590,4990,4990,4990,4990,0
20231030,160700,408590,4990,4990,4990,4990,0
20231030,160600,408590,4990,4990,4990,4990,0
20231030,160500,408590,4990,4990,4990,4990,0
20231030,160400,408590,4990,4990,4990,4990,0
20231030,160300,408590,4990,4990,4990,4990,0
20231030,160200,408590,4990,4990,4990,4990,0
20231030,160100,408590,4990,4990,4990,4990,0
20231030,160000,408590,4990,4990,4990,4990,0
20231030,155900,408590,4990,4990,4990,4990,0
20231030,155800,408590,4990,4990,4990,4990,0
20231030,155700,408590,4990,4990,4990,4990,0
20231030,155600,408590,4990,4990,4990,4990,0
20231030,155500,408590,4990,4990,4990,4990,0
20231030,155400,408590,4990,4990,4990,4990,0
20231030,155300,408590,4990,4990,4990,4990,0
20231030,155200,408590,4990,4990,4990,4990,0
20231030,155100,408590,4990,4990,4990,4990,0
20231030,155000,408590,4990,4990,4990,4990,40
20231030,154900,408590,4990,4990,4990,4990,0
20231030,154800,408590,4990,4990,4990,4990,0
20231030,154700,408590,4990,4990,4990,4990,0
20231030,154600,408590,4990,4990,4990,4990,0
20231030,154500,408590,4990,4990,4990,4990,0
20231030,154400,408590,4990,4990,4990,4990,0
20231030,154300,408590,4990,4990,4990,4990,0
20231030,154200,408590,4990,4990,4990,4990,0
20231030,154100,408590,4990,4990,4990,4990,0
20231030,154000,408590,4990,4990,4990,4990,0
20231030,153900,408590,4990,4990,4990,4990,0
20231030,153800,408590,4990,4990,4990,4990,0
20231030,153700,408590,4990,4990,4990,4990,0
20231030,153600,408590,4990,4990,4990,4990,0
20231030,153500,408590,4990,4990,4990,4990,0
20231030,153400,408590,4990,4990,4990,4990,0
20231030,153300,408590,4990,4990,4990,4990,0
20231030,153200,408590,4990,4990,4990,4990,0
20231030,153100,408590,4990,4990,4990,4990,0
20231030,153000,408590,4990,4990,4990,4990,0
20231030,152900,408590,4990,4990,4990,4990,0
20231030,152800,408590,4990,4990,4990,4990,0
20231030,152700,408590,4990,4990,4990,4990,0
20231030,152600,408590,4990,4990,4990,4990,0
20231030,152500,408590,4990,4990,4990,4990,0
20231030,152400,408590,4990,4990,4990,4990,0
20231030,152300,408590,4990,4990,4990,4990,0
20231030,152200,408590,4990,4990,4990,4990,0
20231030,152100,408590,4990,4990,4990,4990,0
20231030,152000,408590,4990,4990,4990,4990,0
20231030,151900,408590,4990,4990,4990,4990,0
20231030,151800,408590,4990,4990,4990,4990,0
20231030,151700,408590,4990,4990,4990,4990,0
20231030,151600,408590,4990,4990,4990,4990,0
20231030,151500,408590,4990,4990,4990,4990,0
20231030,151400,408590,4990,4990,4990,4990,0
20231030,151300,408590,4990,4990,4990,4990,0
20231030,151200,408590,4990,4990,4990,4990,0
20231030,151100,408590,4990,4990,4990,4990,0
20231030,151000,408590,4990,4990,4990,4990,0
20231030,150900,408590,4990,4990,4990,4990,0
20231030,150800,408590,4990,4990,4990,4990,0
20231030,150700,408590,4990,4990,4990,4990,0
20231030,150600,408590,4990,4990,4990,4990,0
20231030,150500,408590,4990,4990,4990,4990,0
20231030,150400,408590,4990,4990,4990,4990,0
20231030,150300,408590,4990,4990,4990,4990,0
20231030,150200,408590,4990,4990,4990,4990,0
20231030,150100,408590,4990,4990,4990,4990,0
20231030,150000,408590,4990,4990,4990,4990,0
20231030,145900,408590,4990,4990,4990,4990,0
20231030,145800,408590,4990,4990,4990,4990,0
20231030,145700,408590,4990,4990,4990,4990,0
20231030,145600,408590,4990,4990,4990,4990,0
20231030,145500,408590,4990,4990,4990,4990,0
20231030,145400,408590,4990,4990,4990,4990,0
20231030,145300,408590,4990,4990,4990,4990,0
20231030,145200,408590,4990,4990,4990,4990,0
20231030,145100,408590,4990,4990,4990,4990,0
20231030,145000,408590,4990,4990,4990,4990,0
20231030,144900,408590,4990,4990,4990,4990,0
20231030,144800,408590,4990,4990,4990,4990,0
20231030,144700,408590,4990,4990,4990,4990,0
20231030,144600,408590,4990,4990,4990,4990,0
20231030,144500,408590,4990,4990,4990,4990,0
20231030,144400,408590,4990,4990,4990,4990,0
20231030,144300,408590,4990,4990,4990,4990,0
20231030,144200,408590,4990,4990,4990,4990,0
20231030,144100,408590,4990,4990,4990,4990,0
20231030,144000,408590,4990,4990,4990,4990,0
20231030,143900,408590,4990,4990,4990,4990,0
20231030,143800,408590,4990,4990,4990,4990,0
20231030,143700,408590,4990,4990,4990,4990,0
20231030,143600,408590,4990,4990,4990,4990,0
20231030,143500,408590,4990,4990,4990,4990,0
20231030,143400,408590,4990,4990,4990,4990,0
20231030,143300,408590,4990,4990,4990,4990,0
20231030,143200,408590,4990,4990,4990,4990,0
20231030,143100,408590,4990,4990,4990,4990,0
20231030,143000,408590,4990,4990,4990,4990,0
20231030,142900,408590,4990,4990,4990,4990,0
20231030,142800,408590,4990,4990,4990,4990,0
20231030,142700,408590,4990,4990,4990,4990,0
20231030,142600,408590,4990,4990,4990,4990,0
20231030,142500,408590,4990,4990,4990,4990,0
20231030,142400,408590,4990,4990,4990,4990,0
20231030,142300,408590,4990,4990,4990,4990,0
20231030,142200,408590,4990,4990,4990,4990,0
20231030,142100,408590,4990,4990,4990,4990,0
20231030,142000,408590,4990,4990,4990,4990,0
20231030,141900,408590,4990,4990,4990,4990,0
20231030,141800,408590,4990,4990,4990,4990,0
20231030,141700,408590,4990,4990,4990,4990,0
20231030,141600,408590,4990,4990,4990,4990,0
20231030,141500,408590,4990,4990,4990,4990,0
20231030,141400,408590,4990,4990,4990,4990,0
20231030,141300,408590,4990,4990,4990,4990,0
20231030,141200,408590,4990,4990,4990,4990,0
20231030,141100,408590,4990,4990,4990,4990,0
20231030,141000,408590,4990,4990,4990,4990,0
20231030,140900,408590,4990,4990,4990,4990,0
20231030,140800,408590,4990,4990,4990,4990,0
20231030,140700,408590,4990,4990,4990,4990,0
20231030,140600,408590,4990,4990,4990,4990,0
20231030,140500,408590,4990,4990,4990,4990,0
20231030,140400,408590,4990,4990,4990,4990,0
20231030,140300,408590,4990,4990,4990,4990,0
20231030,140200,408590,4990,4990,4990,4990,0
20231030,140100,408590,4990,4990,4990,4990,0
20231030,140000,408590,4990,4990,4990,4990,0
20231030,135900,408590,4990,4990,4990,4990,0
20231030,135800,408590,4990,4990,4990,4990,0
20231030,135700,408590,4990,4990,4990,4990,0
20231030,135600,408590,4990,4990,4990,4990,0
20231030,135500,408590,4990,4990,4990,4990,0
20231030,135400,408590,4990,4990,4990,4990,0
20231030,135300,408590,4990,4990,4990,4990,0
20231030,135200,408590,4990,4990,4990,4990,0
20231030,135100,408590,4990,4990,4990,4990,0
20231030,135000,408590,4990,4990,4990,4990,0
20231030,134900,408590,4990,4990,4990,4990,0
20231030,134800,408590,4990,4990,4990,4990,0
20231030,134700,408590,4990,4990,4990,4990,0
20231030,134600,408590,4990,4990,4990,4990,0
20231030,134500,408590,4990,4990,4990,4990,0
20231030,134400,408590,4990,4990,4990,4990,0
20231030,134300,408590,4990,4990,4990,4990,0
20231030,134200,408590,4990,4990,4990,4990,0
20231030,134100,408590,4990,4990,4990,4990,0
20231030,134000,408590,4990,4990,4990,4990,0
20231030,133900,408590,4990,4990,4990,4990,0
20231030,133800,408590,4990,4990,4990,4990,0
20231030,133700,408590,4990,4990,4990,4990,0
20231030,133600,408590,4990,4990,4990,4990,0
20231030,133500,408590,4990,4990,4990,4990,0
20231030,133400,408590,4990,4990,4990,4990,0
20231030,133300,408590,4990,4990,4990,4990,0
20231030,133200,408590,4990,4990,4990,4990,0
20231030,133100,408590,4990,4990,4990,4990,0
20231030,133000,408590,4990,4990,4990,4990,0
20231030,132900,408590,4990,4990,4990,4990,0
20231030,132800,408590,4990,4990,4990,4990,0
20231030,132700,408590,4990,4990,4990,4990,0
20231030,132600,408590,4990,4990,4990,4990,0
20231030,132500,408590,4990,4990,4990,4990,0
20231030,132400,408590,4990,4990,4990,4990,0
20231030,132300,408590,4990,4990,4990,4990,0
20231030,132200,408590,4990,4990,4990,4990,0
20231030,132100,408590,4990,4990,4990,4990,0
20231030,132000,408590,4990,4990,4990,4990,0
20231030,131900,408590,4990,4990,4990,4990,0
20231030,131800,408590,4990,4990,4990,4990,0
20231030,131700,408590,4990,4990,4990,4990,0
20231030,131600,408590,4990,4990,4990,4990,0
20231030,131500,408590,4990,4990,4990,4990,0
20231030,131400,408590,4990,4990,4990,4990,0
20231030,131300,408590,4990,4990,4990,4990,0
20231030,131200,408590,4990,4990,4990,4990,0
20231030,131100,408590,4990,4990,4990,4990,0
20231030,131000,408590,4990,4990,4990,4990,0
20231030,130900,408590,4990,4990,4990,4990,0
20231030,130800,408590,4990,4990,4990,4990,0
20231030,130700,408590,4990,4990,4990,4990,0
20231030,130600,408590,4990,4990,4990,4990,0
20231030,130500,408590,4990,4990,4990,4990,0
20231030,130400,408590,4990,4990,4990,4990,0
20231030,130300,408590,4990,4990,4990,4990,0
20231030,130200,408590,4990,4990,4990,4990,0
20231030,130100,408590,4990,4990,4990,4990,0
20231030,130000,408590,4990,4990,4990,4990,0
20231030,125900,408590,4990,4990,4990,4990,0
20231030,125800,408590,4990,4990,4990,4990,0
20231030,125700,408590,4990,4990,4990,4990,0
20231030,125600,408590,4990,4990,4990,4990,0
20231030,125500,408590,4990,4990,4990,4990,0
20231030,125400,408590,4990,4990,4990,4990,40
20231030,125300,208990,4995,4995,4995,4995,0
20231030,125200,208990,4995,4995,4995,4995,0
20231030,125100,208990,4995,4995,4995,4995,0
20231030,125000,208990,4995,4995,4995,4995,0
20231030,124900,208990,4995,4995,4995,4995,0
20231030,124800,208990,4995,4995,4995,4995,0
20231030,124700,208990,4995,4995,4995,4995,0
20231030,124600,208990,4995,4995,4995,4995,0
20231030,124500,208990,4995,4995,4995,4995,0
20231030,124400,208990,4995,4995,4995,4995,0
20231030,124300,208990,4995,4995,4995,4995,0
20231030,124200,208990,4995,4995,4995,4995,0
20231030,124100,208990,4995,4995,4995,4995,0
20231030,124000,208990,4995,4995,4995,4995,0
20231030,123900,208990,4995,4995,4995,4995,0
20231030,123800,208990,4995,4995,4995,4995,0
20231030,123700,208990,4995,4995,4995,4995,0
20231030,123600,208990,4995,4995,4995,4995,0
20231030,123500,208990,4995,4995,4995,4995,0
20231030,123400,208990,4995,4995,4995,4995,0
20231030,123300,208990,4995,4995,4995,4995,0
20231030,123200,208990,4995,4995,4995,4995,0
20231030,123100,208990,4995,4995,4995,4995,0
20231030,123000,208990,4995,4995,4995,4995,0
20231030,122900,208990,4995,4995,4995,4995,0
20231030,122800,208990,4995,4995,4995,4995,0
20231030,122700,208990,4995,4995,4995,4995,0
20231030,122600,208990,4995,4995,4995,4995,0
20231030,122500,208990,4995,4995,4995,4995,0
20231030,122400,208990,4995,4995,4995,4995,0
20231030,122300,208990,4995,4995,4995,4995,0
20231030,122200,208990,4995,4995,4995,4995,0
20231030,122100,208990,4995,4995,4995,4995,0
20231030,122000,208990,4995,4995,4995,4995,0
20231030,121900,208990,4995,4995,4995,4995,0
20231030,121800,208990,4995,4995,4995,4995,0
20231030,121700,208990,4995,4995,4995,4995,0
20231030,121600,208990,4995,4995,4995,4995,0
20231030,121500,208990,4995,4995,4995,4995,0
20231030,121400,208990,4995,4995,4995,4995,0
20231030,121300,208990,4995,4995,4995,4995,0
20231030,121200,208990,4995,4995,4995,4995,0
20231030,121100,208990,4995,4995,4995,4995,0
20231030,121000,208990,4995,4995,4995,4995,0
20231030,120900,208990,4995,4995,4995,4995,0
20231030,120800,208990,4995,4995,4995,4995,0
20231030,120700,208990,4995,4995,4995,4995,0
20231030,120600,208990,4995,4995,4995,4995,0
20231030,120500,208990,4995,4995,4995,4995,0
20231030,120400,208990,4995,4995,4995,4995,0
20231030,120300,208990,4995,4995,4995,4995,0
20231030,120200,208990,4995,4995,4995,4995,0
20231030,120100,208990,4995,4995,4995,4995,0
20231030,120000,208990,4995,4995,4995,4995,0
20231030,115900,208990,4995,4995,4995,4995,0
20231030,115800,208990,4995,4995,4995,4995,0
20231030,115700,208990,4995,4995,4995,4995,0
20231030,115600,208990,4995,4995,4995,4995,0
20231030,115500,208990,4995,4995,4995,4995,0
20231030,115400,208990,4995,4995,4995,4995,0
20231030,115300,208990,4995,4995,4995,4995,0
20231030,115200,208990,4995,4995,4995,4995,0
20231030,115100,208990,4995,4995,4995,4995,0
20231030,115000,208990,4995,4995,4995,4995,0
20231030,114900,208990,4995,4995,4995,4995,0
20231030,114800,208990,4995,4995,4995,4995,0
20231030,114700,208990,4995,4995,4995,4995,0
20231030,114600,208990,4995,4995,4995,4995,0
20231030,114500,208990,4995,4995,4995,4995,0
20231030,114400,208990,4995,4995,4995,4995,0
20231030,114300,208990,4995,4995,4995,4995,0
20231030,114200,208990,4995,4995,4995,4995,0
20231030,114100,208990,4995,4995,4995,4995,0
20231030,114000,208990,4995,4995,4995,4995,0
20231030,113900,208990,4995,4995,4995,4995,0
20231030,113800,208990,4995,4995,4995,4995,0
20231030,113700,208990,4995,4995,4995,4995,0
20231030,113600,208990,4995,4995,4995,4995,0
20231030,113500,208990,4995,4995,4995,4995,0
20231030,113400,208990,4995,4995,4995,4995,0
20231030,113300,208990,4995,4995,4995,4995,0
20231030,113200,208990,4995,4995,4995,4995,0
20231030,113100,208990,4995,4995,4995,4995,0
20231030,113000,208990,4995,4995,4995,4995,0
20231030,112900,208990,4995,4995,4995,4995,0
20231030,112800,208990,4995,4995,4995,4995,0
20231030,112700,208990,4995,4995,4995,4995,0
20231030,112600,208990,4995,4995,4995,4995,0
20231030,112500,208990,4995,4995,4995,4995,0
20231030,112400,208990,4995,4995,4995,4995,0
20231030,112300,208990,4995,4995,4995,4995,0
20231030,112200,208990,4995,4995,4995,4995,0
20231030,112100,208990,4995,4995,4995,4995,0
20231030,112000,208990,4995,4995,4995,4995,0
20231030,111900,208990,4995,4995,4995,4995,0
20231030,111800,208990,4995,4995,4995,4995,0
20231030,111700,208990,4995,4995,4995,4995,0
20231030,111600,208990,4995,4995,4995,4995,0
20231030,111500,208990,4995,4995,4995,4995,0
20231030,111400,208990,4995,4995,4995,4995,0
20231030,111300,208990,4995,4995,4995,4995,0
20231030,111200,208990,4995,4995,4995,4995,0
20231030,111100,208990,4995,4995,4995,4995,0
20231030,111000,208990,4995,4995,4995,4995,0
20231030,110900,208990,4995,4995,4995,4995,0
20231030,110800,208990,4995,4995,4995,4995,0
20231030,110700,208990,4995,4995,4995,4995,0
20231030,110600,208990,4995,4995,4995,4995,0
20231030,110500,208990,4995,4995,4995,4995,0
20231030,110400,208990,4995,4995,4995,4995,0
20231030,110300,208990,4995,4995,4995,4995,0
20231030,110200,208990,4995,4995,4995,4995,0
20231030,110100,208990,4995,4995,4995,4995,0
20231030,110000,208990,4995,4995,4995,4995,0
20231030,105900,208990,4995,4995,4995,4995,0
20231030,105800,208990,4995,4995,4995,4995,0
20231030,105700,208990,4995,4995,4995,4995,0
20231030,105600,208990,4995,4995,4995,4995,0
20231030,105500,208990,4995,4995,4995,4995,0
20231030,105400,208990,4995,4995,4995,4995,0
20231030,105300,208990,4995,4995,4995,4995,0
20231030,105200,208990,4995,4995,4995,4995,0
20231030,105100,208990,4995,4995,4995,4995,0
20231030,105000,208990,4995,4995,4995,4995,0
20231030,104900,208990,4995,4995,4995,4995,0
20231030,104800,208990,4995,4995,4995,4995,0
20231030,104700,208990,4995,4995,4995,4995,0
20231030,104600,208990,4995,4995,4995,4995,0
20231030,104500,208990,4995,4995,4995,4995,0
20231030,104400,208990,4995,4995,4995,4995,0
20231030,104300,208990,4995,4995,4995,4995,0
20231030,104200,208990,4995,4995,4995,4995,0
20231030,104100,208990,4995,4995,4995,4995,0
20231030,104000,208990,4995,4995,4995,4995,0
20231030,103900,208990,4995,4995,4995,4995,0
20231030,103800,208990,4995,4995,4995,4995,0
20231030,103700,208990,4995,4995,4995,4995,0
20231030,103600,208990,4995,4995,4995,4995,0
20231030,103500,208990,4995,4995,4995,4995,0
20231030,103400,208990,4995,4995,4995,4995,0
20231030,103300,208990,4995,4995,4995,4995,0
20231030,103200,208990,4995,4995,4995,4995,0
20231030,103100,208990,4995,4995,4995,4995,0
20231030,103000,208990,4995,4995,4995,4995,1
20231030,102900,203995,4995,4995,4995,4995,0
20231030,102800,203995,4995,4995,4995,4995,0
20231030,102700,203995,4995,4995,4995,4995,0
20231030,102600,203995,4995,4995,4995,4995,0
20231030,102500,203995,4995,4995,4995,4995,0
20231030,102400,203995,4995,4995,4995,4995,0
20231030,102300,203995,4995,4995,4995,4995,0
20231030,102200,203995,4995,4995,4995,4995,0
20231030,102100,203995,4995,4995,4995,4995,0
20231030,102000,203995,4995,4995,4995,4995,0
20231030,101900,203995,4995,4995,4995,4995,0
20231030,101800,203995,4995,4995,4995,4995,0
20231030,101700,203995,4995,4995,4995,4995,0
20231030,101600,203995,4995,4995,4995,4995,0
20231030,101500,203995,4995,4995,4995,4995,0
20231030,101400,203995,4995,4995,4995,4995,0
20231030,101300,203995,4995,4995,4995,4995,0
20231030,101200,203995,4995,4995,4995,4995,0
20231030,101100,203995,4995,4995,4995,4995,0
20231030,101000,203995,4995,4995,4995,4995,0
20231030,100900,203995,4995,4995,4995,4995,0
20231030,100800,203995,4995,4995,4995,4995,0
20231030,100700,203995,4995,4995,4995,4995,0
20231030,100600,203995,4995,4995,4995,4995,0
20231030,100500,203995,4995,4995,4995,4995,0
20231030,100400,203995,4995,4995,4995,4995,0
20231030,100300,203995,4995,4995,4995,4995,0
20231030,100200,203995,4995,4995,4995,4995,0
20231030,100100,203995,4995,4995,4995,4995,0
20231030,100000,203995,4995,4995,4995,4995,0
20231030,095900,203995,4995,4995,4995,4995,0
20231030,095800,203995,4995,4995,4995,4995,0
20231030,095700,203995,4995,4995,4995,4995,0
20231030,095600,203995,4995,4995,4995,4995,0
20231030,095500,203995,4995,4995,4995,4995,0
20231030,095400,203995,4995,4900,4995,4900,9
20231030,095300,159800,4900,4900,4900,4900,0
20231030,095200,159800,4900,4900,4900,4900,1
20231030,095100,154900,4900,4900,4900,4900,0
20231030,095000,154900,4900,4900,4900,4900,0
20231030,094900,154900,4900,4900,4900,4900,0
20231030,094800,154900,4900,4900,4900,4900,1
20231030,094700,150000,5000,5000,5000,5000,0
20231030,094600,150000,5000,5000,5000,5000,0
20231030,094500,150000,5000,5000,5000,5000,0
20231030,094400,150000,5000,5000,5000,5000,0
20231030,094300,150000,5000,5000,5000,5000,0
20231030,094200,150000,5000,5000,5000,5000,0
20231030,094100,150000,5000,5000,5000,5000,0
20231030,094000,150000,5000,5000,5000,5000,0
20231030,093900,150000,5000,5000,5000,5000,0
20231030,093800,150000,5000,5000,5000,5000,0
20231030,093700,150000,5000,5000,5000,5000,0
20231030,093600,150000,5000,5000,5000,5000,0
20231030,093500,150000,5000,5000,5000,5000,0
20231030,093400,150000,5000,5000,5000,5000,0
20231030,093300,150000,5000,5000,5000,5000,0
20231030,093200,150000,5000,5000,5000,5000,0
20231030,093100,150000,5000,5000,5000,5000,0
20231030,093000,150000,5000,5000,5000,5000,0
20231030,092900,150000,5000,5000,5000,5000,0
20231030,092800,150000,5000,5000,5000,5000,0
20231030,092700,150000,5000,5000,5000,5000,0
20231030,092600,150000,5000,5000,5000,5000,0
20231030,092500,150000,5000,5000,5000,5000,0
20231030,092400,150000,5000,5000,5000,5000,0
20231030,092300,150000,5000,5000,5000,5000,0
20231030,092200,150000,5000,5000,5000,5000,0
20231030,092100,150000,5000,5000,5000,5000,0
20231030,092000,150000,5000,5000,5000,5000,0
20231030,091900,150000,5000,5000,5000,5000,0
20231030,091800,150000,5000,5000,5000,5000,0
20231030,091700,150000,5000,5000,5000,5000,0
20231030,091600,150000,5000,5000,5000,5000,0
20231030,091500,150000,5000,5000,5000,5000,0
20231030,091400,150000,5000,5000,5000,5000,0
20231030,091300,150000,5000,5000,5000,5000,0
20231030,091200,150000,5000,5000,5000,5000,0
20231030,091100,150000,5000,5000,5000,5000,0
20231030,091000,150000,5000,5000,5000,5000,0
20231030,090900,150000,5000,5000,5000,5000,0
20231030,090800,150000,5000,5000,5000,5000,0
20231030,090700,150000,5000,5000,5000,5000,0
20231030,090600,150000,5000,5000,5000,5000,0
20231030,090500,150000,5000,5000,5000,5000,0
20231030,090400,150000,5000,5000,5000,5000,0
20231030,090300,150000,5000,5000,5000,5000,0
20231030,090200,150000,5000,5000,5000,5000,0
20231030,090100,150000,5000,5000,5000,5000,30
20231030,090000,0,5000,5000,5000,5000,0