KissMeData/266470/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,205000,965904,359,359,359,359,87
20231103,204900,965904,359,359,359,359,0
20231103,204800,965904,359,359,359,359,0
20231103,204700,965904,359,359,359,359,0
20231103,204600,965904,359,359,359,359,0
20231103,204500,965904,359,359,359,359,0
20231103,204400,965904,359,359,359,359,0
20231103,204300,965904,359,359,359,359,0
20231103,204200,965904,359,359,359,359,0
20231103,204100,965904,359,359,359,359,0
20231103,204000,965904,359,359,359,359,0
20231103,203900,965904,359,359,359,359,0
20231103,203800,965904,359,359,359,359,0
20231103,203700,965904,359,359,359,359,0
20231103,203600,965904,359,359,359,359,0
20231103,203500,965904,359,359,359,359,0
20231103,203400,965904,359,359,359,359,0
20231103,203300,965904,359,359,359,359,0
20231103,203200,965904,359,359,359,359,0
20231103,203100,965904,359,359,359,359,0
20231103,203000,965904,359,359,359,359,0
20231103,202900,965904,359,359,359,359,0
20231103,202800,965904,359,359,359,359,0
20231103,202700,965904,359,359,359,359,0
20231103,202600,965904,359,359,359,359,0
20231103,202500,965904,359,359,359,359,0
20231103,202400,965904,359,359,359,359,0
20231103,202300,965904,359,359,359,359,0
20231103,202200,965904,359,359,359,359,0
20231103,202100,965904,359,359,359,359,0
20231103,202000,965904,359,359,359,359,87
20231103,201900,965904,359,359,359,359,0
20231103,201800,965904,359,359,359,359,0
20231103,201700,965904,359,359,359,359,0
20231103,201600,965904,359,359,359,359,0
20231103,201500,965904,359,359,359,359,0
20231103,201400,965904,359,359,359,359,0
20231103,201300,965904,359,359,359,359,0
20231103,201200,965904,359,359,359,359,0
20231103,201100,965904,359,359,359,359,0
20231103,201000,965904,359,359,359,359,0
20231103,200900,965904,359,359,359,359,0
20231103,200800,965904,359,359,359,359,0
20231103,200700,965904,359,359,359,359,0
20231103,200600,965904,359,359,359,359,0
20231103,200500,965904,359,359,359,359,0
20231103,200400,965904,359,359,359,359,0
20231103,200300,965904,359,359,359,359,0
20231103,200200,965904,359,359,359,359,0
20231103,200100,965904,359,359,359,359,0
20231103,200000,965904,359,359,359,359,0
20231103,195900,965904,359,359,359,359,0
20231103,195800,965904,359,359,359,359,0
20231103,195700,965904,359,359,359,359,0
20231103,195600,965904,359,359,359,359,0
20231103,195500,965904,359,359,359,359,0
20231103,195400,965904,359,359,359,359,0
20231103,195300,965904,359,359,359,359,0
20231103,195200,965904,359,359,359,359,0
20231103,195100,965904,359,359,359,359,0
20231103,195000,965904,359,359,359,359,87
20231103,194900,965904,359,359,359,359,0
20231103,194800,965904,359,359,359,359,0
20231103,194700,965904,359,359,359,359,0
20231103,194600,965904,359,359,359,359,0
20231103,194500,965904,359,359,359,359,0
20231103,194400,965904,359,359,359,359,0
20231103,194300,965904,359,359,359,359,0
20231103,194200,965904,359,359,359,359,0
20231103,194100,965904,359,359,359,359,0
20231103,194000,965904,359,359,359,359,0
20231103,193900,965904,359,359,359,359,0
20231103,193800,965904,359,359,359,359,0
20231103,193700,965904,359,359,359,359,0
20231103,193600,965904,359,359,359,359,0
20231103,193500,965904,359,359,359,359,0
20231103,193400,965904,359,359,359,359,0
20231103,193300,965904,359,359,359,359,0
20231103,193200,965904,359,359,359,359,0
20231103,193100,965904,359,359,359,359,0
20231103,193000,965904,359,359,359,359,0
20231103,192900,965904,359,359,359,359,0
20231103,192800,965904,359,359,359,359,0
20231103,192700,965904,359,359,359,359,0
20231103,192600,965904,359,359,359,359,0
20231103,192500,965904,359,359,359,359,0
20231103,192400,965904,359,359,359,359,0
20231103,192300,965904,359,359,359,359,0
20231103,192200,965904,359,359,359,359,0
20231103,192100,965904,359,359,359,359,0
20231103,192000,965904,359,359,359,359,87
20231103,191900,965904,359,359,359,359,0
20231103,191800,965904,359,359,359,359,0
20231103,191700,965904,359,359,359,359,0
20231103,191600,965904,359,359,359,359,0
20231103,191500,965904,359,359,359,359,0
20231103,191400,965904,359,359,359,359,0
20231103,191300,965904,359,359,359,359,0
20231103,191200,965904,359,359,359,359,0
20231103,191100,965904,359,359,359,359,0
20231103,191000,965904,359,359,359,359,0
20231103,190900,965904,359,359,359,359,0
20231103,190800,965904,359,359,359,359,0
20231103,190700,965904,359,359,359,359,0
20231103,190600,965904,359,359,359,359,0
20231103,190500,965904,359,359,359,359,0
20231103,190400,965904,359,359,359,359,0
20231103,190300,965904,359,359,359,359,0
20231103,190200,965904,359,359,359,359,0
20231103,190100,965904,359,359,359,359,0
20231103,190000,965904,359,359,359,359,0
20231103,185900,965904,359,359,359,359,0
20231103,185800,965904,359,359,359,359,0
20231103,185700,965904,359,359,359,359,0
20231103,185600,965904,359,359,359,359,0
20231103,185500,965904,359,359,359,359,0
20231103,185400,965904,359,359,359,359,0
20231103,185300,965904,359,359,359,359,0
20231103,185200,965904,359,359,359,359,0
20231103,185100,965904,359,359,359,359,0
20231103,185000,965904,359,359,359,359,87
20231103,184900,965904,359,359,359,359,0
20231103,184800,965904,359,359,359,359,0
20231103,184700,965904,359,359,359,359,0
20231103,184600,965904,359,359,359,359,0
20231103,184500,965904,359,359,359,359,0
20231103,184400,965904,359,359,359,359,0
20231103,184300,965904,359,359,359,359,0
20231103,184200,965904,359,359,359,359,0
20231103,184100,965904,359,359,359,359,0
20231103,184000,965904,359,359,359,359,0
20231103,183900,965904,359,359,359,359,0
20231103,183800,965904,359,359,359,359,0
20231103,183700,965904,359,359,359,359,0
20231103,183600,965904,359,359,359,359,0
20231103,183500,965904,359,359,359,359,0
20231103,183400,965904,359,359,359,359,0
20231103,183300,965904,359,359,359,359,0
20231103,183200,965904,359,359,359,359,0
20231103,183100,965904,359,359,359,359,0
20231103,183000,965904,359,359,359,359,0
20231103,182900,965904,359,359,359,359,0
20231103,182800,965904,359,359,359,359,0
20231103,182700,965904,359,359,359,359,0
20231103,182600,965904,359,359,359,359,0
20231103,182500,965904,359,359,359,359,0
20231103,182400,965904,359,359,359,359,0
20231103,182300,965904,359,359,359,359,0
20231103,182200,965904,359,359,359,359,0
20231103,182100,965904,359,359,359,359,0
20231103,182000,965904,359,359,359,359,87
20231103,181900,965904,359,359,359,359,0
20231103,181800,965904,359,359,359,359,0
20231103,181700,965904,359,359,359,359,0
20231103,181600,965904,359,359,359,359,0
20231103,181500,965904,359,359,359,359,0
20231103,181400,965904,359,359,359,359,0
20231103,181300,965904,359,359,359,359,0
20231103,181200,965904,359,359,359,359,0
20231103,181100,965904,359,359,359,359,0
20231103,181000,965904,359,359,359,359,0
20231103,180900,965904,359,359,359,359,0
20231103,180800,965904,359,359,359,359,0
20231103,180700,965904,359,359,359,359,0
20231103,180600,965904,359,359,359,359,0
20231103,180500,965904,359,359,359,359,0
20231103,180400,965904,359,359,359,359,0
20231103,180300,965904,359,359,359,359,0
20231103,180200,965904,359,359,359,359,0
20231103,180100,965904,359,359,359,359,0
20231103,180000,965904,359,359,359,359,0
20231103,175900,965904,359,359,359,359,0
20231103,175800,965904,359,359,359,359,0
20231103,175700,965904,359,359,359,359,0
20231103,175600,965904,359,359,359,359,0
20231103,175500,965904,359,359,359,359,0
20231103,175400,965904,359,359,359,359,0
20231103,175300,965904,359,359,359,359,0
20231103,175200,965904,359,359,359,359,0
20231103,175100,965904,359,359,359,359,0
20231103,175000,965904,359,359,359,359,87
20231103,174900,965904,359,359,359,359,0
20231103,174800,965904,359,359,359,359,0
20231103,174700,965904,359,359,359,359,0
20231103,174600,965904,359,359,359,359,0
20231103,174500,965904,359,359,359,359,0
20231103,174400,965904,359,359,359,359,0
20231103,174300,965904,359,359,359,359,0
20231103,174200,965904,359,359,359,359,0
20231103,174100,965904,359,359,359,359,0
20231103,174000,965904,359,359,359,359,0
20231103,173900,965904,359,359,359,359,0
20231103,173800,965904,359,359,359,359,0
20231103,173700,965904,359,359,359,359,0
20231103,173600,965904,359,359,359,359,0
20231103,173500,965904,359,359,359,359,0
20231103,173400,965904,359,359,359,359,0
20231103,173300,965904,359,359,359,359,0
20231103,173200,965904,359,359,359,359,0
20231103,173100,965904,359,359,359,359,0
20231103,173000,965904,359,359,359,359,0
20231103,172900,965904,359,359,359,359,0
20231103,172800,965904,359,359,359,359,0
20231103,172700,965904,359,359,359,359,0
20231103,172600,965904,359,359,359,359,0
20231103,172500,965904,359,359,359,359,0
20231103,172400,965904,359,359,359,359,0
20231103,172300,965904,359,359,359,359,0
20231103,172200,965904,359,359,359,359,0
20231103,172100,965904,359,359,359,359,0
20231103,172000,965904,359,359,359,359,87
20231103,171900,965904,359,359,359,359,0
20231103,171800,965904,359,359,359,359,0
20231103,171700,965904,359,359,359,359,0
20231103,171600,965904,359,359,359,359,0
20231103,171500,965904,359,359,359,359,0
20231103,171400,965904,359,359,359,359,0
20231103,171300,965904,359,359,359,359,0
20231103,171200,965904,359,359,359,359,0
20231103,171100,965904,359,359,359,359,0
20231103,171000,965904,359,359,359,359,0
20231103,170900,965904,359,359,359,359,0
20231103,170800,965904,359,359,359,359,0
20231103,170700,965904,359,359,359,359,0
20231103,170600,965904,359,359,359,359,0
20231103,170500,965904,359,359,359,359,0
20231103,170400,965904,359,359,359,359,0
20231103,170300,965904,359,359,359,359,0
20231103,170200,965904,359,359,359,359,0
20231103,170100,965904,359,359,359,359,0
20231103,170000,965904,359,359,359,359,0
20231103,165900,965904,359,359,359,359,0
20231103,165800,965904,359,359,359,359,0
20231103,165700,965904,359,359,359,359,0
20231103,165600,965904,359,359,359,359,0
20231103,165500,965904,359,359,359,359,0
20231103,165400,965904,359,359,359,359,0
20231103,165300,965904,359,359,359,359,0
20231103,165200,965904,359,359,359,359,0
20231103,165100,965904,359,359,359,359,0
20231103,165000,965904,359,359,359,359,87
20231103,164900,965904,359,359,359,359,0
20231103,164800,965904,359,359,359,359,0
20231103,164700,965904,359,359,359,359,0
20231103,164600,965904,359,359,359,359,0
20231103,164500,965904,359,359,359,359,0
20231103,164400,965904,359,359,359,359,0
20231103,164300,965904,359,359,359,359,0
20231103,164200,965904,359,359,359,359,0
20231103,164100,965904,359,359,359,359,0
20231103,164000,965904,359,359,359,359,0
20231103,163900,965904,359,359,359,359,0
20231103,163800,965904,359,359,359,359,0
20231103,163700,965904,359,359,359,359,0
20231103,163600,965904,359,359,359,359,0
20231103,163500,965904,359,359,359,359,0
20231103,163400,965904,359,359,359,359,0
20231103,163300,965904,359,359,359,359,0
20231103,163200,965904,359,359,359,359,0
20231103,163100,965904,359,359,359,359,0
20231103,163000,965904,359,359,359,359,0
20231103,162900,965904,359,359,359,359,0
20231103,162800,965904,359,359,359,359,0
20231103,162700,965904,359,359,359,359,0
20231103,162600,965904,359,359,359,359,0
20231103,162500,965904,359,359,359,359,0
20231103,162400,965904,359,359,359,359,0
20231103,162300,965904,359,359,359,359,0
20231103,162200,965904,359,359,359,359,0
20231103,162100,965904,359,359,359,359,0
20231103,162000,965904,359,359,359,359,87
20231103,161900,965904,359,359,359,359,0
20231103,161800,965904,359,359,359,359,0
20231103,161700,965904,359,359,359,359,0
20231103,161600,965904,359,359,359,359,0
20231103,161500,965904,359,359,359,359,0
20231103,161400,965904,359,359,359,359,0
20231103,161300,965904,359,359,359,359,0
20231103,161200,965904,359,359,359,359,0
20231103,161100,965904,359,359,359,359,0
20231103,161000,965904,359,359,359,359,0
20231103,160900,965904,359,359,359,359,0
20231103,160800,965904,359,359,359,359,0
20231103,160700,965904,359,359,359,359,0
20231103,160600,965904,359,359,359,359,0
20231103,160500,965904,359,359,359,359,0
20231103,160400,965904,359,359,359,359,0
20231103,160300,965904,359,359,359,359,0
20231103,160200,965904,359,359,359,359,0
20231103,160100,965904,359,359,359,359,0
20231103,160000,965904,359,359,359,359,0
20231103,155900,965904,359,359,359,359,0
20231103,155800,965904,359,359,359,359,0
20231103,155700,965904,359,359,359,359,0
20231103,155600,965904,359,359,359,359,0
20231103,155500,965904,359,359,359,359,0
20231103,155400,965904,359,359,359,359,0
20231103,155300,965904,359,359,359,359,0
20231103,155200,965904,359,359,359,359,0
20231103,155100,965904,359,359,359,359,0
20231103,155000,965904,359,359,359,359,87
20231103,154900,965904,359,359,359,359,0
20231103,154800,965904,359,359,359,359,0
20231103,154700,965904,359,359,359,359,0
20231103,154600,965904,359,359,359,359,0
20231103,154500,965904,359,359,359,359,0
20231103,154400,965904,359,359,359,359,0
20231103,154300,965904,359,359,359,359,0
20231103,154200,965904,359,359,359,359,0
20231103,154100,965904,359,359,359,359,0
20231103,154000,965904,359,359,359,359,0
20231103,153900,965904,359,359,359,359,0
20231103,153800,965904,359,359,359,359,0
20231103,153700,965904,359,359,359,359,0
20231103,153600,965904,359,359,359,359,0
20231103,153500,965904,359,359,359,359,0
20231103,153400,965904,359,359,359,359,0
20231103,153300,965904,359,359,359,359,0
20231103,153200,965904,359,359,359,359,0
20231103,153100,965904,359,359,359,359,0
20231103,153000,965904,359,359,359,359,87
20231103,152900,934671,359,359,359,359,0
20231103,152800,934671,359,359,359,359,0
20231103,152700,934671,359,359,359,359,0
20231103,152600,934671,359,359,359,359,0
20231103,152500,934671,359,359,359,359,0
20231103,152400,934671,359,359,359,359,0
20231103,152300,934671,359,359,359,359,0
20231103,152200,934671,359,359,359,359,0
20231103,152100,934671,359,359,359,359,0
20231103,152000,934671,359,359,359,359,0
20231103,151900,934671,359,359,359,359,0
20231103,151800,934671,359,359,359,359,0
20231103,151700,934671,359,359,359,359,0
20231103,151600,934671,359,359,359,359,0
20231103,151500,934671,359,359,359,359,0
20231103,151400,934671,359,359,359,359,0
20231103,151300,934671,359,359,359,359,0
20231103,151200,934671,359,359,359,359,0
20231103,151100,934671,359,345,359,345,2
20231103,151000,933967,359,359,359,359,0
20231103,150900,933967,359,359,359,359,0
20231103,150800,933967,359,359,359,359,0
20231103,150700,933967,359,359,359,359,0
20231103,150600,933967,359,359,359,359,0
20231103,150500,933967,359,359,359,359,0
20231103,150400,933967,359,359,359,359,0
20231103,150300,933967,359,359,359,359,0
20231103,150200,933967,359,359,359,359,0
20231103,150100,933967,359,359,359,359,0
20231103,150000,933967,359,359,359,359,0
20231103,145900,933967,359,359,359,359,0
20231103,145800,933967,359,358,359,358,10
20231103,145700,930386,358,358,358,358,0
20231103,145600,930386,358,358,358,358,0
20231103,145500,930386,358,358,358,358,0
20231103,145400,930386,358,358,358,358,0
20231103,145300,930386,358,358,358,358,0
20231103,145200,930386,358,358,358,358,0
20231103,145100,930386,358,358,358,358,0
20231103,145000,930386,358,358,358,358,0
20231103,144900,930386,358,358,358,358,0
20231103,144800,930386,358,358,358,358,0
20231103,144700,930386,358,358,358,358,1
20231103,144600,930028,344,344,344,344,0
20231103,144500,930028,344,344,344,344,0
20231103,144400,930028,344,344,344,344,0
20231103,144300,930028,344,344,344,344,0
20231103,144200,930028,344,344,344,344,0
20231103,144100,930028,344,344,344,344,0
20231103,144000,930028,344,344,344,344,0
20231103,143900,930028,344,344,344,344,0
20231103,143800,930028,344,344,344,344,0
20231103,143700,930028,344,345,345,344,50
20231103,143600,912826,359,359,359,359,0
20231103,143500,912826,359,359,359,359,0
20231103,143400,912826,359,359,359,359,0
20231103,143300,912826,359,355,359,355,3
20231103,143200,911757,355,355,355,355,0
20231103,143100,911757,355,355,355,355,0
20231103,143000,911757,355,355,355,355,0
20231103,142900,911757,355,354,355,354,995
20231103,142800,558534,355,355,355,355,0
20231103,142700,558534,355,355,355,355,0
20231103,142600,558534,355,355,355,355,0
20231103,142500,558534,355,354,355,354,2
20231103,142400,557825,344,344,344,344,0
20231103,142300,557825,344,344,344,344,0
20231103,142200,557825,344,345,345,344,1366
20231103,142100,87920,355,355,355,355,0
20231103,142000,87920,355,355,355,355,0
20231103,141900,87920,355,355,355,355,0
20231103,141800,87920,355,355,355,355,0
20231103,141700,87920,355,355,355,355,0
20231103,141600,87920,355,355,355,355,0
20231103,141500,87920,355,355,355,355,0
20231103,141400,87920,355,355,355,355,1
20231103,141300,87565,344,344,344,344,0
20231103,141200,87565,344,344,344,344,0
20231103,141100,87565,344,344,344,344,0
20231103,141000,87565,344,344,344,344,0
20231103,140900,87565,344,344,344,344,0
20231103,140800,87565,344,344,344,344,0
20231103,140700,87565,344,355,355,344,4
20231103,140600,86166,358,358,358,358,0
20231103,140500,86166,358,358,358,358,0
20231103,140400,86166,358,358,358,358,0
20231103,140300,86166,358,358,358,358,0
20231103,140200,86166,358,358,358,358,0
20231103,140100,86166,358,358,358,358,0
20231103,140000,86166,358,358,358,358,0
20231103,135900,86166,358,358,358,358,0
20231103,135800,86166,358,358,358,358,0
20231103,135700,86166,358,358,358,358,0
20231103,135600,86166,358,358,358,358,0
20231103,135500,86166,358,358,358,358,0
20231103,135400,86166,358,358,358,358,0
20231103,135300,86166,358,358,358,358,0
20231103,135200,86166,358,358,358,358,0
20231103,135100,86166,358,358,358,358,0
20231103,135000,86166,358,358,358,358,0
20231103,134900,86166,358,358,358,358,0
20231103,134800,86166,358,358,358,358,0
20231103,134700,86166,358,358,358,358,0
20231103,134600,86166,358,358,358,358,0
20231103,134500,86166,358,358,358,358,0
20231103,134400,86166,358,358,358,358,0
20231103,134300,86166,358,358,358,358,0
20231103,134200,86166,358,358,358,358,0
20231103,134100,86166,358,358,358,358,0
20231103,134000,86166,358,358,358,358,0
20231103,133900,86166,358,358,358,358,0
20231103,133800,86166,358,358,358,358,0
20231103,133700,86166,358,358,358,358,0
20231103,133600,86166,358,358,358,358,0
20231103,133500,86166,358,358,358,358,0
20231103,133400,86166,358,358,358,358,0
20231103,133300,86166,358,358,358,358,0
20231103,133200,86166,358,358,358,358,0
20231103,133100,86166,358,358,358,358,0
20231103,133000,86166,358,358,358,358,0
20231103,132900,86166,358,358,358,358,0
20231103,132800,86166,358,358,358,358,0
20231103,132700,86166,358,358,358,358,0
20231103,132600,86166,358,357,358,357,9
20231103,132500,82952,357,357,357,357,0
20231103,132400,82952,357,357,357,357,0
20231103,132300,82952,357,357,357,357,0
20231103,132200,82952,357,357,357,357,0
20231103,132100,82952,357,357,357,357,0
20231103,132000,82952,357,357,357,357,0
20231103,131900,82952,357,357,357,357,0
20231103,131800,82952,357,357,357,357,0
20231103,131700,82952,357,357,357,357,0
20231103,131600,82952,357,357,357,357,0
20231103,131500,82952,357,357,357,357,0
20231103,131400,82952,357,357,357,357,0
20231103,131300,82952,357,357,357,357,0
20231103,131200,82952,357,357,357,357,0
20231103,131100,82952,357,357,357,357,1
20231103,131000,82595,345,345,345,345,0
20231103,130900,82595,345,345,345,345,0
20231103,130800,82595,345,345,345,345,0
20231103,130700,82595,345,345,345,345,0
20231103,130600,82595,345,345,345,345,0
20231103,130500,82595,345,345,345,345,0
20231103,130400,82595,345,345,345,345,30
20231103,130300,72245,359,359,359,359,0
20231103,130200,72245,359,359,359,359,0
20231103,130100,72245,359,359,359,359,0
20231103,130000,72245,359,359,359,359,0
20231103,125900,72245,359,359,359,359,0
20231103,125800,72245,359,359,359,359,0
20231103,125700,72245,359,359,359,359,0
20231103,125600,72245,359,359,359,359,0
20231103,125500,72245,359,359,359,359,0
20231103,125400,72245,359,359,359,359,0
20231103,125300,72245,359,359,359,359,0
20231103,125200,72245,359,359,359,359,0
20231103,125100,72245,359,359,359,359,0
20231103,125000,72245,359,359,359,359,0
20231103,124900,72245,359,359,359,359,0
20231103,124800,72245,359,359,359,359,0
20231103,124700,72245,359,359,359,359,0
20231103,124600,72245,359,359,359,359,0
20231103,124500,72245,359,359,359,359,0
20231103,124400,72245,359,359,359,359,0
20231103,124300,72245,359,359,359,359,0
20231103,124200,72245,359,359,359,359,0
20231103,124100,72245,359,359,359,359,0
20231103,124000,72245,359,359,359,359,0
20231103,123900,72245,359,359,359,359,0
20231103,123800,72245,359,359,359,359,0
20231103,123700,72245,359,359,359,359,0
20231103,123600,72245,359,359,359,359,1
20231103,123500,71886,344,344,344,344,0
20231103,123400,71886,344,344,344,344,0
20231103,123300,71886,344,344,344,344,0
20231103,123200,71886,344,344,344,344,0
20231103,123100,71886,344,344,344,344,0
20231103,123000,71886,344,344,344,344,0
20231103,122900,71886,344,344,344,344,0
20231103,122800,71886,344,344,344,344,0
20231103,122700,71886,344,344,344,344,0
20231103,122600,71886,344,344,344,344,1
20231103,122500,71542,360,360,360,360,0
20231103,122400,71542,360,360,360,360,0
20231103,122300,71542,360,360,360,360,0
20231103,122200,71542,360,360,360,360,0
20231103,122100,71542,360,360,360,360,0
20231103,122000,71542,360,360,360,360,0
20231103,121900,71542,360,360,360,360,0
20231103,121800,71542,360,360,360,360,0
20231103,121700,71542,360,360,360,360,1
20231103,121600,71182,350,345,350,345,21
20231103,121500,63932,345,345,345,345,0
20231103,121400,63932,345,345,345,345,0
20231103,121300,63932,345,345,345,345,0
20231103,121200,63932,345,345,345,345,0
20231103,121100,63932,345,345,345,345,0
20231103,121000,63932,345,345,345,345,0
20231103,120900,63932,345,345,345,345,0
20231103,120800,63932,345,345,345,345,0
20231103,120700,63932,345,345,345,345,0
20231103,120600,63932,345,345,345,345,10
20231103,120500,60482,345,345,345,345,0
20231103,120400,60482,345,345,345,345,0
20231103,120300,60482,345,345,345,345,0
20231103,120200,60482,345,345,345,345,0
20231103,120100,60482,345,345,345,345,0
20231103,120000,60482,345,345,345,345,0
20231103,115900,60482,345,345,345,345,0
20231103,115800,60482,345,345,345,345,0
20231103,115700,60482,345,345,345,345,0
20231103,115600,60482,345,345,345,345,0
20231103,115500,60482,345,345,345,345,0
20231103,115400,60482,345,345,345,345,0
20231103,115300,60482,345,345,345,345,1
20231103,115200,60137,350,350,350,350,0
20231103,115100,60137,350,350,350,350,0
20231103,115000,60137,350,350,350,350,0
20231103,114900,60137,350,350,350,350,0
20231103,114800,60137,350,350,350,350,121
20231103,114700,17787,350,350,350,350,0
20231103,114600,17787,350,350,350,350,0
20231103,114500,17787,350,350,350,350,0
20231103,114400,17787,350,350,350,350,0
20231103,114300,17787,350,350,350,350,0
20231103,114200,17787,350,350,350,350,0
20231103,114100,17787,350,350,350,350,0
20231103,114000,17787,350,350,350,350,0
20231103,113900,17787,350,350,350,350,0
20231103,113800,17787,350,350,350,350,0
20231103,113700,17787,350,350,350,350,0
20231103,113600,17787,350,350,350,350,0
20231103,113500,17787,350,350,350,350,0
20231103,113400,17787,350,350,350,350,20
20231103,113300,10787,350,350,350,350,0
20231103,113200,10787,350,350,350,350,0
20231103,113100,10787,350,350,350,350,0
20231103,113000,10787,350,350,350,350,0
20231103,112900,10787,350,350,350,350,0
20231103,112800,10787,350,350,350,350,0
20231103,112700,10787,350,350,350,350,1
20231103,112600,10437,349,349,349,349,0
20231103,112500,10437,349,349,349,349,0
20231103,112400,10437,349,349,349,349,0
20231103,112300,10437,349,349,349,349,0
20231103,112200,10437,349,349,349,349,0
20231103,112100,10437,349,349,349,349,0
20231103,112000,10437,349,349,349,349,0
20231103,111900,10437,349,349,349,349,9
20231103,111800,7296,349,349,349,349,0
20231103,111700,7296,349,349,349,349,0
20231103,111600,7296,349,349,349,349,0
20231103,111500,7296,349,349,349,349,0
20231103,111400,7296,349,349,349,349,1
20231103,111300,6947,344,344,344,344,0
20231103,111200,6947,344,344,344,344,0
20231103,111100,6947,344,344,344,344,0
20231103,111000,6947,344,344,344,344,0
20231103,110900,6947,344,344,344,344,0
20231103,110800,6947,344,344,344,344,0
20231103,110700,6947,344,344,344,344,0
20231103,110600,6947,344,344,344,344,0
20231103,110500,6947,344,344,344,344,0
20231103,110400,6947,344,344,344,344,0
20231103,110300,6947,344,344,344,344,0
20231103,110200,6947,344,344,344,344,0
20231103,110100,6947,344,344,344,344,0
20231103,110000,6947,344,344,344,344,0
20231103,105900,6947,344,344,344,344,0
20231103,105800,6947,344,344,344,344,0
20231103,105700,6947,344,344,344,344,0
20231103,105600,6947,344,344,344,344,0
20231103,105500,6947,344,344,344,344,0
20231103,105400,6947,344,344,344,344,0
20231103,105300,6947,344,344,344,344,1
20231103,105200,6603,350,350,350,350,0
20231103,105100,6603,350,350,350,350,0
20231103,105000,6603,350,350,350,350,0
20231103,104900,6603,350,350,350,350,0
20231103,104800,6603,350,350,350,350,0
20231103,104700,6603,350,350,350,350,0
20231103,104600,6603,350,350,350,350,0
20231103,104500,6603,350,350,350,350,0
20231103,104400,6603,350,350,350,350,0
20231103,104300,6603,350,350,350,350,0
20231103,104200,6603,350,350,350,350,0
20231103,104100,6603,350,350,350,350,0
20231103,104000,6603,350,350,350,350,1
20231103,103900,6253,349,349,349,349,2
20231103,103800,5555,344,344,344,344,0
20231103,103700,5555,344,344,344,344,0
20231103,103600,5555,344,344,344,344,0
20231103,103500,5555,344,344,344,344,0
20231103,103400,5555,344,344,344,344,0
20231103,103300,5555,344,344,344,344,0
20231103,103200,5555,344,344,344,344,0
20231103,103100,5555,344,344,344,344,0
20231103,103000,5555,344,344,344,344,1
20231103,102900,5211,342,342,342,342,0
20231103,102800,5211,342,342,342,342,0
20231103,102700,5211,342,342,342,342,0
20231103,102600,5211,342,342,342,342,0
20231103,102500,5211,342,342,342,342,0
20231103,102400,5211,342,342,342,342,0
20231103,102300,5211,342,342,342,342,0
20231103,102200,5211,342,342,342,342,0
20231103,102100,5211,342,342,342,342,0
20231103,102000,5211,342,342,342,342,0
20231103,101900,5211,342,342,342,342,0
20231103,101800,5211,342,342,342,342,0
20231103,101700,5211,342,342,342,342,0
20231103,101600,5211,342,342,342,342,0
20231103,101500,5211,342,342,342,342,0
20231103,101400,5211,342,342,342,342,0
20231103,101300,5211,342,342,342,342,0
20231103,101200,5211,342,342,342,342,0
20231103,101100,5211,342,342,342,342,0
20231103,101000,5211,342,342,342,342,0
20231103,100900,5211,342,342,342,342,0
20231103,100800,5211,342,342,342,342,0
20231103,100700,5211,342,342,342,342,0
20231103,100600,5211,342,342,342,342,0
20231103,100500,5211,342,342,342,342,0
20231103,100400,5211,342,342,342,342,0
20231103,100300,5211,342,342,342,342,0
20231103,100200,5211,342,342,342,342,0
20231103,100100,5211,342,342,342,342,0
20231103,100000,5211,342,342,342,342,0
20231103,095900,5211,342,342,342,342,0
20231103,095800,5211,342,342,342,342,0
20231103,095700,5211,342,342,342,342,0
20231103,095600,5211,342,342,342,342,0
20231103,095500,5211,342,342,342,342,0
20231103,095400,5211,342,342,342,342,0
20231103,095300,5211,342,342,342,342,0
20231103,095200,5211,342,342,342,342,0
20231103,095100,5211,342,342,342,342,0
20231103,095000,5211,342,342,342,342,0
20231103,094900,5211,342,342,342,342,0
20231103,094800,5211,342,342,342,342,0
20231103,094700,5211,342,342,342,342,0
20231103,094600,5211,342,342,342,342,0
20231103,094500,5211,342,342,342,342,0
20231103,094400,5211,342,342,342,342,0
20231103,094300,5211,342,342,342,342,0
20231103,094200,5211,342,342,342,342,0
20231103,094100,5211,342,342,342,342,0
20231103,094000,5211,342,342,342,342,0
20231103,093900,5211,342,342,342,342,0
20231103,093800,5211,342,342,342,342,0
20231103,093700,5211,342,342,342,342,0
20231103,093600,5211,342,342,342,342,0
20231103,093500,5211,342,342,342,342,0
20231103,093400,5211,342,342,342,342,0
20231103,093300,5211,342,342,342,342,0
20231103,093200,5211,342,342,342,342,0
20231103,093100,5211,342,342,342,342,0
20231103,093000,5211,342,342,342,342,0
20231103,092900,5211,342,342,342,342,0
20231103,092800,5211,342,342,342,342,0
20231103,092700,5211,342,342,342,342,0
20231103,092600,5211,342,342,342,342,0
20231103,092500,5211,342,342,342,342,0
20231103,092400,5211,342,342,342,342,0
20231103,092300,5211,342,342,342,342,0
20231103,092200,5211,342,342,342,342,0
20231103,092100,5211,342,342,342,342,0
20231103,092000,5211,342,342,342,342,0
20231103,091900,5211,342,342,342,342,0
20231103,091800,5211,342,342,342,342,0
20231103,091700,5211,342,342,342,342,0
20231103,091600,5211,342,342,342,342,0
20231103,091500,5211,342,342,342,342,0
20231103,091400,5211,342,342,342,342,0
20231103,091300,5211,342,342,342,342,0
20231103,091200,5211,342,342,342,342,0
20231103,091100,5211,342,342,342,342,0
20231103,091000,5211,342,342,342,342,0
20231103,090900,5211,342,342,342,342,1
20231103,090800,4869,350,350,350,350,10
20231103,090700,1369,349,349,349,349,0
20231103,090600,1369,349,349,349,349,1
20231103,090500,1020,349,349,349,349,1
20231103,090400,671,322,322,322,322,0
20231103,090300,671,322,322,322,322,0
20231103,090200,671,322,322,322,322,1
20231103,090100,349,349,349,349,349,0
20231103,090000,349,349,349,349,349,1