KissMeData/318020/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,204500,0,18100,18100,18100,18100,0
20231010,204400,0,18100,18100,18100,18100,0
20231010,204300,0,18100,18100,18100,18100,0
20231010,204200,0,18100,18100,18100,18100,0
20231010,204100,0,18100,18100,18100,18100,0
20231010,204000,0,18100,18100,18100,18100,0
20231010,203900,0,18100,18100,18100,18100,0
20231010,203800,0,18100,18100,18100,18100,0
20231010,203700,0,18100,18100,18100,18100,0
20231010,203600,0,18100,18100,18100,18100,0
20231010,203500,0,18100,18100,18100,18100,0
20231010,203400,0,18100,18100,18100,18100,0
20231010,203300,0,18100,18100,18100,18100,0
20231010,203200,0,18100,18100,18100,18100,0
20231010,203100,0,18100,18100,18100,18100,0
20231010,203000,0,18100,18100,18100,18100,0
20231010,202900,0,18100,18100,18100,18100,0
20231010,202800,0,18100,18100,18100,18100,0
20231010,202700,0,18100,18100,18100,18100,0
20231010,202600,0,18100,18100,18100,18100,0
20231010,202500,0,18100,18100,18100,18100,0
20231010,202400,0,18100,18100,18100,18100,0
20231010,202300,0,18100,18100,18100,18100,0
20231010,202200,0,18100,18100,18100,18100,0
20231010,202100,0,18100,18100,18100,18100,0
20231010,202000,0,18100,18100,18100,18100,0
20231010,201900,0,18100,18100,18100,18100,0
20231010,201800,0,18100,18100,18100,18100,0
20231010,201700,0,18100,18100,18100,18100,0
20231010,201600,0,18100,18100,18100,18100,0
20231010,201500,0,18100,18100,18100,18100,0
20231010,201400,0,18100,18100,18100,18100,0
20231010,201300,0,18100,18100,18100,18100,0
20231010,201200,0,18100,18100,18100,18100,0
20231010,201100,0,18100,18100,18100,18100,0
20231010,201000,0,18100,18100,18100,18100,0
20231010,200900,0,18100,18100,18100,18100,0
20231010,200800,0,18100,18100,18100,18100,0
20231010,200700,0,18100,18100,18100,18100,0
20231010,200600,0,18100,18100,18100,18100,0
20231010,200500,0,18100,18100,18100,18100,0
20231010,200400,0,18100,18100,18100,18100,0
20231010,200300,0,18100,18100,18100,18100,0
20231010,200200,0,18100,18100,18100,18100,0
20231010,200100,0,18100,18100,18100,18100,0
20231010,200000,0,18100,18100,18100,18100,0
20231010,195900,0,18100,18100,18100,18100,0
20231010,195800,0,18100,18100,18100,18100,0
20231010,195700,0,18100,18100,18100,18100,0
20231010,195600,0,18100,18100,18100,18100,0
20231010,195500,0,18100,18100,18100,18100,0
20231010,195400,0,18100,18100,18100,18100,0
20231010,195300,0,18100,18100,18100,18100,0
20231010,195200,0,18100,18100,18100,18100,0
20231010,195100,0,18100,18100,18100,18100,0
20231010,195000,0,18100,18100,18100,18100,0
20231010,194900,0,18100,18100,18100,18100,0
20231010,194800,0,18100,18100,18100,18100,0
20231010,194700,0,18100,18100,18100,18100,0
20231010,194600,0,18100,18100,18100,18100,0
20231010,194500,0,18100,18100,18100,18100,0
20231010,194400,0,18100,18100,18100,18100,0
20231010,194300,0,18100,18100,18100,18100,0
20231010,194200,0,18100,18100,18100,18100,0
20231010,194100,0,18100,18100,18100,18100,0
20231010,194000,0,18100,18100,18100,18100,0
20231010,193900,0,18100,18100,18100,18100,0
20231010,193800,0,18100,18100,18100,18100,0
20231010,193700,0,18100,18100,18100,18100,0
20231010,193600,0,18100,18100,18100,18100,0
20231010,193500,0,18100,18100,18100,18100,0
20231010,193400,0,18100,18100,18100,18100,0
20231010,193300,0,18100,18100,18100,18100,0
20231010,193200,0,18100,18100,18100,18100,0
20231010,193100,0,18100,18100,18100,18100,0
20231010,193000,0,18100,18100,18100,18100,0
20231010,192900,0,18100,18100,18100,18100,0
20231010,192800,0,18100,18100,18100,18100,0
20231010,192700,0,18100,18100,18100,18100,0
20231010,192600,0,18100,18100,18100,18100,0
20231010,192500,0,18100,18100,18100,18100,0
20231010,192400,0,18100,18100,18100,18100,0
20231010,192300,0,18100,18100,18100,18100,0
20231010,192200,0,18100,18100,18100,18100,0
20231010,192100,0,18100,18100,18100,18100,0
20231010,192000,0,18100,18100,18100,18100,0
20231010,191900,0,18100,18100,18100,18100,0
20231010,191800,0,18100,18100,18100,18100,0
20231010,191700,0,18100,18100,18100,18100,0
20231010,191600,0,18100,18100,18100,18100,0
20231010,191500,0,18100,18100,18100,18100,0
20231010,191400,0,18100,18100,18100,18100,0
20231010,191300,0,18100,18100,18100,18100,0
20231010,191200,0,18100,18100,18100,18100,0
20231010,191100,0,18100,18100,18100,18100,0
20231010,191000,0,18100,18100,18100,18100,0
20231010,190900,0,18100,18100,18100,18100,0
20231010,190800,0,18100,18100,18100,18100,0
20231010,190700,0,18100,18100,18100,18100,0
20231010,190600,0,18100,18100,18100,18100,0
20231010,190500,0,18100,18100,18100,18100,0
20231010,190400,0,18100,18100,18100,18100,0
20231010,190300,0,18100,18100,18100,18100,0
20231010,190200,0,18100,18100,18100,18100,0
20231010,190100,0,18100,18100,18100,18100,0
20231010,190000,0,18100,18100,18100,18100,0
20231010,185900,0,18100,18100,18100,18100,0
20231010,185800,0,18100,18100,18100,18100,0
20231010,185700,0,18100,18100,18100,18100,0
20231010,185600,0,18100,18100,18100,18100,0
20231010,185500,0,18100,18100,18100,18100,0
20231010,185400,0,18100,18100,18100,18100,0
20231010,185300,0,18100,18100,18100,18100,0
20231010,185200,0,18100,18100,18100,18100,0
20231010,185100,0,18100,18100,18100,18100,0
20231010,185000,0,18100,18100,18100,18100,0
20231010,184900,0,18100,18100,18100,18100,0
20231010,184800,0,18100,18100,18100,18100,0
20231010,184700,0,18100,18100,18100,18100,0
20231010,184600,0,18100,18100,18100,18100,0
20231010,184500,0,18100,18100,18100,18100,0
20231010,184400,0,18100,18100,18100,18100,0
20231010,184300,0,18100,18100,18100,18100,0
20231010,184200,0,18100,18100,18100,18100,0
20231010,184100,0,18100,18100,18100,18100,0
20231010,184000,0,18100,18100,18100,18100,0
20231010,183900,0,18100,18100,18100,18100,0
20231010,183800,0,18100,18100,18100,18100,0
20231010,183700,0,18100,18100,18100,18100,0
20231010,183600,0,18100,18100,18100,18100,0
20231010,183500,0,18100,18100,18100,18100,0
20231010,183400,0,18100,18100,18100,18100,0
20231010,183300,0,18100,18100,18100,18100,0
20231010,183200,0,18100,18100,18100,18100,0
20231010,183100,0,18100,18100,18100,18100,0
20231010,183000,0,18100,18100,18100,18100,0
20231010,182900,0,18100,18100,18100,18100,0
20231010,182800,0,18100,18100,18100,18100,0
20231010,182700,0,18100,18100,18100,18100,0
20231010,182600,0,18100,18100,18100,18100,0
20231010,182500,0,18100,18100,18100,18100,0
20231010,182400,0,18100,18100,18100,18100,0
20231010,182300,0,18100,18100,18100,18100,0
20231010,182200,0,18100,18100,18100,18100,0
20231010,182100,0,18100,18100,18100,18100,0
20231010,182000,0,18100,18100,18100,18100,0
20231010,181900,0,18100,18100,18100,18100,0
20231010,181800,0,18100,18100,18100,18100,0
20231010,181700,0,18100,18100,18100,18100,0
20231010,181600,0,18100,18100,18100,18100,0
20231010,181500,0,18100,18100,18100,18100,0
20231010,181400,0,18100,18100,18100,18100,0
20231010,181300,0,18100,18100,18100,18100,0
20231010,181200,0,18100,18100,18100,18100,0
20231010,181100,0,18100,18100,18100,18100,0
20231010,181000,0,18100,18100,18100,18100,0
20231010,180900,0,18100,18100,18100,18100,0
20231010,180800,0,18100,18100,18100,18100,0
20231010,180700,0,18100,18100,18100,18100,0
20231010,180600,0,18100,18100,18100,18100,0
20231010,180500,0,18100,18100,18100,18100,0
20231010,180400,0,18100,18100,18100,18100,0
20231010,180300,0,18100,18100,18100,18100,0
20231010,180200,0,18100,18100,18100,18100,0
20231010,180100,0,18100,18100,18100,18100,0
20231010,180000,0,18100,18100,18100,18100,0
20231010,175900,0,18100,18100,18100,18100,0
20231010,175800,0,18100,18100,18100,18100,0
20231010,175700,0,18100,18100,18100,18100,0
20231010,175600,0,18100,18100,18100,18100,0
20231010,175500,0,18100,18100,18100,18100,0
20231010,175400,0,18100,18100,18100,18100,0
20231010,175300,0,18100,18100,18100,18100,0
20231010,175200,0,18100,18100,18100,18100,0
20231010,175100,0,18100,18100,18100,18100,0
20231010,175000,0,18100,18100,18100,18100,0
20231010,174900,0,18100,18100,18100,18100,0
20231010,174800,0,18100,18100,18100,18100,0
20231010,174700,0,18100,18100,18100,18100,0
20231010,174600,0,18100,18100,18100,18100,0
20231010,174500,0,18100,18100,18100,18100,0
20231010,174400,0,18100,18100,18100,18100,0
20231010,174300,0,18100,18100,18100,18100,0
20231010,174200,0,18100,18100,18100,18100,0
20231010,174100,0,18100,18100,18100,18100,0
20231010,174000,0,18100,18100,18100,18100,0
20231010,173900,0,18100,18100,18100,18100,0
20231010,173800,0,18100,18100,18100,18100,0
20231010,173700,0,18100,18100,18100,18100,0
20231010,173600,0,18100,18100,18100,18100,0
20231010,173500,0,18100,18100,18100,18100,0
20231010,173400,0,18100,18100,18100,18100,0
20231010,173300,0,18100,18100,18100,18100,0
20231010,173200,0,18100,18100,18100,18100,0
20231010,173100,0,18100,18100,18100,18100,0
20231010,173000,0,18100,18100,18100,18100,0
20231010,172900,0,18100,18100,18100,18100,0
20231010,172800,0,18100,18100,18100,18100,0
20231010,172700,0,18100,18100,18100,18100,0
20231010,172600,0,18100,18100,18100,18100,0
20231010,172500,0,18100,18100,18100,18100,0
20231010,172400,0,18100,18100,18100,18100,0
20231010,172300,0,18100,18100,18100,18100,0
20231010,172200,0,18100,18100,18100,18100,0
20231010,172100,0,18100,18100,18100,18100,0
20231010,172000,0,18100,18100,18100,18100,0
20231010,171900,0,18100,18100,18100,18100,0
20231010,171800,0,18100,18100,18100,18100,0
20231010,171700,0,18100,18100,18100,18100,0
20231010,171600,0,18100,18100,18100,18100,0
20231010,171500,0,18100,18100,18100,18100,0
20231010,171400,0,18100,18100,18100,18100,0
20231010,171300,0,18100,18100,18100,18100,0
20231010,171200,0,18100,18100,18100,18100,0
20231010,171100,0,18100,18100,18100,18100,0
20231010,171000,0,18100,18100,18100,18100,0
20231010,170900,0,18100,18100,18100,18100,0
20231010,170800,0,18100,18100,18100,18100,0
20231010,170700,0,18100,18100,18100,18100,0
20231010,170600,0,18100,18100,18100,18100,0
20231010,170500,0,18100,18100,18100,18100,0
20231010,170400,0,18100,18100,18100,18100,0
20231010,170300,0,18100,18100,18100,18100,0
20231010,170200,0,18100,18100,18100,18100,0
20231010,170100,0,18100,18100,18100,18100,0
20231010,170000,0,18100,18100,18100,18100,0
20231010,165900,0,18100,18100,18100,18100,0
20231010,165800,0,18100,18100,18100,18100,0
20231010,165700,0,18100,18100,18100,18100,0
20231010,165600,0,18100,18100,18100,18100,0
20231010,165500,0,18100,18100,18100,18100,0
20231010,165400,0,18100,18100,18100,18100,0
20231010,165300,0,18100,18100,18100,18100,0
20231010,165200,0,18100,18100,18100,18100,0
20231010,165100,0,18100,18100,18100,18100,0
20231010,165000,0,18100,18100,18100,18100,0
20231010,164900,0,18100,18100,18100,18100,0
20231010,164800,0,18100,18100,18100,18100,0
20231010,164700,0,18100,18100,18100,18100,0
20231010,164600,0,18100,18100,18100,18100,0
20231010,164500,0,18100,18100,18100,18100,0
20231010,164400,0,18100,18100,18100,18100,0
20231010,164300,0,18100,18100,18100,18100,0
20231010,164200,0,18100,18100,18100,18100,0
20231010,164100,0,18100,18100,18100,18100,0
20231010,164000,0,18100,18100,18100,18100,0
20231010,163900,0,18100,18100,18100,18100,0
20231010,163800,0,18100,18100,18100,18100,0
20231010,163700,0,18100,18100,18100,18100,0
20231010,163600,0,18100,18100,18100,18100,0
20231010,163500,0,18100,18100,18100,18100,0
20231010,163400,0,18100,18100,18100,18100,0
20231010,163300,0,18100,18100,18100,18100,0
20231010,163200,0,18100,18100,18100,18100,0
20231010,163100,0,18100,18100,18100,18100,0
20231010,163000,0,18100,18100,18100,18100,0
20231010,162900,0,18100,18100,18100,18100,0
20231010,162800,0,18100,18100,18100,18100,0
20231010,162700,0,18100,18100,18100,18100,0
20231010,162600,0,18100,18100,18100,18100,0
20231010,162500,0,18100,18100,18100,18100,0
20231010,162400,0,18100,18100,18100,18100,0
20231010,162300,0,18100,18100,18100,18100,0
20231010,162200,0,18100,18100,18100,18100,0
20231010,162100,0,18100,18100,18100,18100,0
20231010,162000,0,18100,18100,18100,18100,0
20231010,161900,0,18100,18100,18100,18100,0
20231010,161800,0,18100,18100,18100,18100,0
20231010,161700,0,18100,18100,18100,18100,0
20231010,161600,0,18100,18100,18100,18100,0
20231010,161500,0,18100,18100,18100,18100,0
20231010,161400,0,18100,18100,18100,18100,0
20231010,161300,0,18100,18100,18100,18100,0
20231010,161200,0,18100,18100,18100,18100,0
20231010,161100,0,18100,18100,18100,18100,0
20231010,161000,0,18100,18100,18100,18100,0
20231010,160900,0,18100,18100,18100,18100,0
20231010,160800,0,18100,18100,18100,18100,0
20231010,160700,0,18100,18100,18100,18100,0
20231010,160600,0,18100,18100,18100,18100,0
20231010,160500,0,18100,18100,18100,18100,0
20231010,160400,0,18100,18100,18100,18100,0
20231010,160300,0,18100,18100,18100,18100,0
20231010,160200,0,18100,18100,18100,18100,0
20231010,160100,0,18100,18100,18100,18100,0
20231010,160000,0,18100,18100,18100,18100,0
20231010,155900,0,18100,18100,18100,18100,0
20231010,155800,0,18100,18100,18100,18100,0
20231010,155700,0,18100,18100,18100,18100,0
20231010,155600,0,18100,18100,18100,18100,0
20231010,155500,0,18100,18100,18100,18100,0
20231010,155400,0,18100,18100,18100,18100,0
20231010,155300,0,18100,18100,18100,18100,0
20231010,155200,0,18100,18100,18100,18100,0
20231010,155100,0,18100,18100,18100,18100,0
20231010,155000,0,18100,18100,18100,18100,0
20231010,154900,0,18100,18100,18100,18100,0
20231010,154800,0,18100,18100,18100,18100,0
20231010,154700,0,18100,18100,18100,18100,0
20231010,154600,0,18100,18100,18100,18100,0
20231010,154500,0,18100,18100,18100,18100,0
20231010,154400,0,18100,18100,18100,18100,0
20231010,154300,0,18100,18100,18100,18100,0
20231010,154200,0,18100,18100,18100,18100,0
20231010,154100,0,18100,18100,18100,18100,0
20231010,154000,0,18100,18100,18100,18100,0
20231010,153900,0,18100,18100,18100,18100,0
20231010,153800,0,18100,18100,18100,18100,0
20231010,153700,0,18100,18100,18100,18100,0
20231010,153600,0,18100,18100,18100,18100,0
20231010,153500,0,18100,18100,18100,18100,0
20231010,153400,0,18100,18100,18100,18100,0
20231010,153300,0,18100,18100,18100,18100,0
20231010,153200,0,18100,18100,18100,18100,0
20231010,153100,0,18100,18100,18100,18100,0
20231010,153000,0,18100,18100,18100,18100,0
20231010,152900,0,18100,18100,18100,18100,0
20231010,152800,0,18100,18100,18100,18100,0
20231010,152700,0,18100,18100,18100,18100,0
20231010,152600,0,18100,18100,18100,18100,0
20231010,152500,0,18100,18100,18100,18100,0
20231010,152400,0,18100,18100,18100,18100,0
20231010,152300,0,18100,18100,18100,18100,0
20231010,152200,0,18100,18100,18100,18100,0
20231010,152100,0,18100,18100,18100,18100,0
20231010,152000,0,18100,18100,18100,18100,0
20231010,151900,0,18100,18100,18100,18100,0
20231010,151800,0,18100,18100,18100,18100,0
20231010,151700,0,18100,18100,18100,18100,0
20231010,151600,0,18100,18100,18100,18100,0
20231010,151500,0,18100,18100,18100,18100,0
20231010,151400,0,18100,18100,18100,18100,0
20231010,151300,0,18100,18100,18100,18100,0
20231010,151200,0,18100,18100,18100,18100,0
20231010,151100,0,18100,18100,18100,18100,0
20231010,151000,0,18100,18100,18100,18100,0
20231010,150900,0,18100,18100,18100,18100,0
20231010,150800,0,18100,18100,18100,18100,0
20231010,150700,0,18100,18100,18100,18100,0
20231010,150600,0,18100,18100,18100,18100,0
20231010,150500,0,18100,18100,18100,18100,0
20231010,150400,0,18100,18100,18100,18100,0
20231010,150300,0,18100,18100,18100,18100,0
20231010,150200,0,18100,18100,18100,18100,0
20231010,150100,0,18100,18100,18100,18100,0
20231010,150000,0,18100,18100,18100,18100,0
20231010,145900,0,18100,18100,18100,18100,0
20231010,145800,0,18100,18100,18100,18100,0
20231010,145700,0,18100,18100,18100,18100,0
20231010,145600,0,18100,18100,18100,18100,0
20231010,145500,0,18100,18100,18100,18100,0
20231010,145400,0,18100,18100,18100,18100,0
20231010,145300,0,18100,18100,18100,18100,0
20231010,145200,0,18100,18100,18100,18100,0
20231010,145100,0,18100,18100,18100,18100,0
20231010,145000,0,18100,18100,18100,18100,0
20231010,144900,0,18100,18100,18100,18100,0
20231010,144800,0,18100,18100,18100,18100,0
20231010,144700,0,18100,18100,18100,18100,0
20231010,144600,0,18100,18100,18100,18100,0
20231010,144500,0,18100,18100,18100,18100,0
20231010,144400,0,18100,18100,18100,18100,0
20231010,144300,0,18100,18100,18100,18100,0
20231010,144200,0,18100,18100,18100,18100,0
20231010,144100,0,18100,18100,18100,18100,0
20231010,144000,0,18100,18100,18100,18100,0
20231010,143900,0,18100,18100,18100,18100,0
20231010,143800,0,18100,18100,18100,18100,0
20231010,143700,0,18100,18100,18100,18100,0
20231010,143600,0,18100,18100,18100,18100,0
20231010,143500,0,18100,18100,18100,18100,0
20231010,143400,0,18100,18100,18100,18100,0
20231010,143300,0,18100,18100,18100,18100,0
20231010,143200,0,18100,18100,18100,18100,0
20231010,143100,0,18100,18100,18100,18100,0
20231010,143000,0,18100,18100,18100,18100,0
20231010,142900,0,18100,18100,18100,18100,0
20231010,142800,0,18100,18100,18100,18100,0
20231010,142700,0,18100,18100,18100,18100,0
20231010,142600,0,18100,18100,18100,18100,0
20231010,142500,0,18100,18100,18100,18100,0
20231010,142400,0,18100,18100,18100,18100,0
20231010,142300,0,18100,18100,18100,18100,0
20231010,142200,0,18100,18100,18100,18100,0
20231010,142100,0,18100,18100,18100,18100,0
20231010,142000,0,18100,18100,18100,18100,0
20231010,141900,0,18100,18100,18100,18100,0
20231010,141800,0,18100,18100,18100,18100,0
20231010,141700,0,18100,18100,18100,18100,0
20231010,141600,0,18100,18100,18100,18100,0
20231010,141500,0,18100,18100,18100,18100,0
20231010,141400,0,18100,18100,18100,18100,0
20231010,141300,0,18100,18100,18100,18100,0
20231010,141200,0,18100,18100,18100,18100,0
20231010,141100,0,18100,18100,18100,18100,0
20231010,141000,0,18100,18100,18100,18100,0
20231010,140900,0,18100,18100,18100,18100,0
20231010,140800,0,18100,18100,18100,18100,0
20231010,140700,0,18100,18100,18100,18100,0
20231010,140600,0,18100,18100,18100,18100,0
20231010,140500,0,18100,18100,18100,18100,0
20231010,140400,0,18100,18100,18100,18100,0
20231010,140300,0,18100,18100,18100,18100,0
20231010,140200,0,18100,18100,18100,18100,0
20231010,140100,0,18100,18100,18100,18100,0
20231010,140000,0,18100,18100,18100,18100,0
20231010,135900,0,18100,18100,18100,18100,0
20231010,135800,0,18100,18100,18100,18100,0
20231010,135700,0,18100,18100,18100,18100,0
20231010,135600,0,18100,18100,18100,18100,0
20231010,135500,0,18100,18100,18100,18100,0
20231010,135400,0,18100,18100,18100,18100,0
20231010,135300,0,18100,18100,18100,18100,0
20231010,135200,0,18100,18100,18100,18100,0
20231010,135100,0,18100,18100,18100,18100,0
20231010,135000,0,18100,18100,18100,18100,0
20231010,134900,0,18100,18100,18100,18100,0
20231010,134800,0,18100,18100,18100,18100,0
20231010,134700,0,18100,18100,18100,18100,0
20231010,134600,0,18100,18100,18100,18100,0
20231010,134500,0,18100,18100,18100,18100,0
20231010,134400,0,18100,18100,18100,18100,0
20231010,134300,0,18100,18100,18100,18100,0
20231010,134200,0,18100,18100,18100,18100,0
20231010,134100,0,18100,18100,18100,18100,0
20231010,134000,0,18100,18100,18100,18100,0
20231010,133900,0,18100,18100,18100,18100,0
20231010,133800,0,18100,18100,18100,18100,0
20231010,133700,0,18100,18100,18100,18100,0
20231010,133600,0,18100,18100,18100,18100,0
20231010,133500,0,18100,18100,18100,18100,0
20231010,133400,0,18100,18100,18100,18100,0
20231010,133300,0,18100,18100,18100,18100,0
20231010,133200,0,18100,18100,18100,18100,0
20231010,133100,0,18100,18100,18100,18100,0
20231010,133000,0,18100,18100,18100,18100,0
20231010,132900,0,18100,18100,18100,18100,0
20231010,132800,0,18100,18100,18100,18100,0
20231010,132700,0,18100,18100,18100,18100,0
20231010,132600,0,18100,18100,18100,18100,0
20231010,132500,0,18100,18100,18100,18100,0
20231010,132400,0,18100,18100,18100,18100,0
20231010,132300,0,18100,18100,18100,18100,0
20231010,132200,0,18100,18100,18100,18100,0
20231010,132100,0,18100,18100,18100,18100,0
20231010,132000,0,18100,18100,18100,18100,0
20231010,131900,0,18100,18100,18100,18100,0
20231010,131800,0,18100,18100,18100,18100,0
20231010,131700,0,18100,18100,18100,18100,0
20231010,131600,0,18100,18100,18100,18100,0
20231010,131500,0,18100,18100,18100,18100,0
20231010,131400,0,18100,18100,18100,18100,0
20231010,131300,0,18100,18100,18100,18100,0
20231010,131200,0,18100,18100,18100,18100,0
20231010,131100,0,18100,18100,18100,18100,0
20231010,131000,0,18100,18100,18100,18100,0
20231010,130900,0,18100,18100,18100,18100,0
20231010,130800,0,18100,18100,18100,18100,0
20231010,130700,0,18100,18100,18100,18100,0
20231010,130600,0,18100,18100,18100,18100,0
20231010,130500,0,18100,18100,18100,18100,0
20231010,130400,0,18100,18100,18100,18100,0
20231010,130300,0,18100,18100,18100,18100,0
20231010,130200,0,18100,18100,18100,18100,0
20231010,130100,0,18100,18100,18100,18100,0
20231010,130000,0,18100,18100,18100,18100,0
20231010,125900,0,18100,18100,18100,18100,0
20231010,125800,0,18100,18100,18100,18100,0
20231010,125700,0,18100,18100,18100,18100,0
20231010,125600,0,18100,18100,18100,18100,0
20231010,125500,0,18100,18100,18100,18100,0
20231010,125400,0,18100,18100,18100,18100,0
20231010,125300,0,18100,18100,18100,18100,0
20231010,125200,0,18100,18100,18100,18100,0
20231010,125100,0,18100,18100,18100,18100,0
20231010,125000,0,18100,18100,18100,18100,0
20231010,124900,0,18100,18100,18100,18100,0
20231010,124800,0,18100,18100,18100,18100,0
20231010,124700,0,18100,18100,18100,18100,0
20231010,124600,0,18100,18100,18100,18100,0
20231010,124500,0,18100,18100,18100,18100,0
20231010,124400,0,18100,18100,18100,18100,0
20231010,124300,0,18100,18100,18100,18100,0
20231010,124200,0,18100,18100,18100,18100,0
20231010,124100,0,18100,18100,18100,18100,0
20231010,124000,0,18100,18100,18100,18100,0
20231010,123900,0,18100,18100,18100,18100,0
20231010,123800,0,18100,18100,18100,18100,0
20231010,123700,0,18100,18100,18100,18100,0
20231010,123600,0,18100,18100,18100,18100,0
20231010,123500,0,18100,18100,18100,18100,0
20231010,123400,0,18100,18100,18100,18100,0
20231010,123300,0,18100,18100,18100,18100,0
20231010,123200,0,18100,18100,18100,18100,0
20231010,123100,0,18100,18100,18100,18100,0
20231010,123000,0,18100,18100,18100,18100,0
20231010,122900,0,18100,18100,18100,18100,0
20231010,122800,0,18100,18100,18100,18100,0
20231010,122700,0,18100,18100,18100,18100,0
20231010,122600,0,18100,18100,18100,18100,0
20231010,122500,0,18100,18100,18100,18100,0
20231010,122400,0,18100,18100,18100,18100,0
20231010,122300,0,18100,18100,18100,18100,0
20231010,122200,0,18100,18100,18100,18100,0
20231010,122100,0,18100,18100,18100,18100,0
20231010,122000,0,18100,18100,18100,18100,0
20231010,121900,0,18100,18100,18100,18100,0
20231010,121800,0,18100,18100,18100,18100,0
20231010,121700,0,18100,18100,18100,18100,0
20231010,121600,0,18100,18100,18100,18100,0
20231010,121500,0,18100,18100,18100,18100,0
20231010,121400,0,18100,18100,18100,18100,0
20231010,121300,0,18100,18100,18100,18100,0
20231010,121200,0,18100,18100,18100,18100,0
20231010,121100,0,18100,18100,18100,18100,0
20231010,121000,0,18100,18100,18100,18100,0
20231010,120900,0,18100,18100,18100,18100,0
20231010,120800,0,18100,18100,18100,18100,0
20231010,120700,0,18100,18100,18100,18100,0
20231010,120600,0,18100,18100,18100,18100,0
20231010,120500,0,18100,18100,18100,18100,0
20231010,120400,0,18100,18100,18100,18100,0
20231010,120300,0,18100,18100,18100,18100,0
20231010,120200,0,18100,18100,18100,18100,0
20231010,120100,0,18100,18100,18100,18100,0
20231010,120000,0,18100,18100,18100,18100,0
20231010,115900,0,18100,18100,18100,18100,0
20231010,115800,0,18100,18100,18100,18100,0
20231010,115700,0,18100,18100,18100,18100,0
20231010,115600,0,18100,18100,18100,18100,0
20231010,115500,0,18100,18100,18100,18100,0
20231010,115400,0,18100,18100,18100,18100,0
20231010,115300,0,18100,18100,18100,18100,0
20231010,115200,0,18100,18100,18100,18100,0
20231010,115100,0,18100,18100,18100,18100,0
20231010,115000,0,18100,18100,18100,18100,0
20231010,114900,0,18100,18100,18100,18100,0
20231010,114800,0,18100,18100,18100,18100,0
20231010,114700,0,18100,18100,18100,18100,0
20231010,114600,0,18100,18100,18100,18100,0
20231010,114500,0,18100,18100,18100,18100,0
20231010,114400,0,18100,18100,18100,18100,0
20231010,114300,0,18100,18100,18100,18100,0
20231010,114200,0,18100,18100,18100,18100,0
20231010,114100,0,18100,18100,18100,18100,0
20231010,114000,0,18100,18100,18100,18100,0
20231010,113900,0,18100,18100,18100,18100,0
20231010,113800,0,18100,18100,18100,18100,0
20231010,113700,0,18100,18100,18100,18100,0
20231010,113600,0,18100,18100,18100,18100,0
20231010,113500,0,18100,18100,18100,18100,0
20231010,113400,0,18100,18100,18100,18100,0
20231010,113300,0,18100,18100,18100,18100,0
20231010,113200,0,18100,18100,18100,18100,0
20231010,113100,0,18100,18100,18100,18100,0
20231010,113000,0,18100,18100,18100,18100,0
20231010,112900,0,18100,18100,18100,18100,0
20231010,112800,0,18100,18100,18100,18100,0
20231010,112700,0,18100,18100,18100,18100,0
20231010,112600,0,18100,18100,18100,18100,0
20231010,112500,0,18100,18100,18100,18100,0
20231010,112400,0,18100,18100,18100,18100,0
20231010,112300,0,18100,18100,18100,18100,0
20231010,112200,0,18100,18100,18100,18100,0
20231010,112100,0,18100,18100,18100,18100,0
20231010,112000,0,18100,18100,18100,18100,0
20231010,111900,0,18100,18100,18100,18100,0
20231010,111800,0,18100,18100,18100,18100,0
20231010,111700,0,18100,18100,18100,18100,0
20231010,111600,0,18100,18100,18100,18100,0
20231010,111500,0,18100,18100,18100,18100,0
20231010,111400,0,18100,18100,18100,18100,0
20231010,111300,0,18100,18100,18100,18100,0
20231010,111200,0,18100,18100,18100,18100,0
20231010,111100,0,18100,18100,18100,18100,0
20231010,111000,0,18100,18100,18100,18100,0
20231010,110900,0,18100,18100,18100,18100,0
20231010,110800,0,18100,18100,18100,18100,0
20231010,110700,0,18100,18100,18100,18100,0
20231010,110600,0,18100,18100,18100,18100,0
20231010,110500,0,18100,18100,18100,18100,0
20231010,110400,0,18100,18100,18100,18100,0
20231010,110300,0,18100,18100,18100,18100,0
20231010,110200,0,18100,18100,18100,18100,0
20231010,110100,0,18100,18100,18100,18100,0
20231010,110000,0,18100,18100,18100,18100,0
20231010,105900,0,18100,18100,18100,18100,0
20231010,105800,0,18100,18100,18100,18100,0
20231010,105700,0,18100,18100,18100,18100,0
20231010,105600,0,18100,18100,18100,18100,0
20231010,105500,0,18100,18100,18100,18100,0
20231010,105400,0,18100,18100,18100,18100,0
20231010,105300,0,18100,18100,18100,18100,0
20231010,105200,0,18100,18100,18100,18100,0
20231010,105100,0,18100,18100,18100,18100,0
20231010,105000,0,18100,18100,18100,18100,0
20231010,104900,0,18100,18100,18100,18100,0
20231010,104800,0,18100,18100,18100,18100,0
20231010,104700,0,18100,18100,18100,18100,0
20231010,104600,0,18100,18100,18100,18100,0
20231010,104500,0,18100,18100,18100,18100,0
20231010,104400,0,18100,18100,18100,18100,0
20231010,104300,0,18100,18100,18100,18100,0
20231010,104200,0,18100,18100,18100,18100,0
20231010,104100,0,18100,18100,18100,18100,0
20231010,104000,0,18100,18100,18100,18100,0
20231010,103900,0,18100,18100,18100,18100,0
20231010,103800,0,18100,18100,18100,18100,0
20231010,103700,0,18100,18100,18100,18100,0
20231010,103600,0,18100,18100,18100,18100,0
20231010,103500,0,18100,18100,18100,18100,0
20231010,103400,0,18100,18100,18100,18100,0
20231010,103300,0,18100,18100,18100,18100,0
20231010,103200,0,18100,18100,18100,18100,0
20231010,103100,0,18100,18100,18100,18100,0
20231010,103000,0,18100,18100,18100,18100,0
20231010,102900,0,18100,18100,18100,18100,0
20231010,102800,0,18100,18100,18100,18100,0
20231010,102700,0,18100,18100,18100,18100,0
20231010,102600,0,18100,18100,18100,18100,0
20231010,102500,0,18100,18100,18100,18100,0
20231010,102400,0,18100,18100,18100,18100,0
20231010,102300,0,18100,18100,18100,18100,0
20231010,102200,0,18100,18100,18100,18100,0
20231010,102100,0,18100,18100,18100,18100,0
20231010,102000,0,18100,18100,18100,18100,0
20231010,101900,0,18100,18100,18100,18100,0
20231010,101800,0,18100,18100,18100,18100,0
20231010,101700,0,18100,18100,18100,18100,0
20231010,101600,0,18100,18100,18100,18100,0
20231010,101500,0,18100,18100,18100,18100,0
20231010,101400,0,18100,18100,18100,18100,0
20231010,101300,0,18100,18100,18100,18100,0
20231010,101200,0,18100,18100,18100,18100,0
20231010,101100,0,18100,18100,18100,18100,0
20231010,101000,0,18100,18100,18100,18100,0
20231010,100900,0,18100,18100,18100,18100,0
20231010,100800,0,18100,18100,18100,18100,0
20231010,100700,0,18100,18100,18100,18100,0
20231010,100600,0,18100,18100,18100,18100,0
20231010,100500,0,18100,18100,18100,18100,0
20231010,100400,0,18100,18100,18100,18100,0
20231010,100300,0,18100,18100,18100,18100,0
20231010,100200,0,18100,18100,18100,18100,0
20231010,100100,0,18100,18100,18100,18100,0
20231010,100000,0,18100,18100,18100,18100,0
20231010,095900,0,18100,18100,18100,18100,0
20231010,095800,0,18100,18100,18100,18100,0
20231010,095700,0,18100,18100,18100,18100,0
20231010,095600,0,18100,18100,18100,18100,0
20231010,095500,0,18100,18100,18100,18100,0
20231010,095400,0,18100,18100,18100,18100,0
20231010,095300,0,18100,18100,18100,18100,0
20231010,095200,0,18100,18100,18100,18100,0
20231010,095100,0,18100,18100,18100,18100,0
20231010,095000,0,18100,18100,18100,18100,0
20231010,094900,0,18100,18100,18100,18100,0
20231010,094800,0,18100,18100,18100,18100,0
20231010,094700,0,18100,18100,18100,18100,0
20231010,094600,0,18100,18100,18100,18100,0
20231010,094500,0,18100,18100,18100,18100,0
20231010,094400,0,18100,18100,18100,18100,0
20231010,094300,0,18100,18100,18100,18100,0
20231010,094200,0,18100,18100,18100,18100,0
20231010,094100,0,18100,18100,18100,18100,0
20231010,094000,0,18100,18100,18100,18100,0
20231010,093900,0,18100,18100,18100,18100,0
20231010,093800,0,18100,18100,18100,18100,0
20231010,093700,0,18100,18100,18100,18100,0
20231010,093600,0,18100,18100,18100,18100,0
20231010,093500,0,18100,18100,18100,18100,0
20231010,093400,0,18100,18100,18100,18100,0
20231010,093300,0,18100,18100,18100,18100,0
20231010,093200,0,18100,18100,18100,18100,0
20231010,093100,0,18100,18100,18100,18100,0
20231010,093000,0,18100,18100,18100,18100,0
20231010,092900,0,18100,18100,18100,18100,0
20231010,092800,0,18100,18100,18100,18100,0
20231010,092700,0,18100,18100,18100,18100,0
20231010,092600,0,18100,18100,18100,18100,0
20231010,092500,0,18100,18100,18100,18100,0
20231010,092400,0,18100,18100,18100,18100,0
20231010,092300,0,18100,18100,18100,18100,0
20231010,092200,0,18100,18100,18100,18100,0
20231010,092100,0,18100,18100,18100,18100,0
20231010,092000,0,18100,18100,18100,18100,0
20231010,091900,0,18100,18100,18100,18100,0
20231010,091800,0,18100,18100,18100,18100,0
20231010,091700,0,18100,18100,18100,18100,0
20231010,091600,0,18100,18100,18100,18100,0
20231010,091500,0,18100,18100,18100,18100,0
20231010,091400,0,18100,18100,18100,18100,0
20231010,091300,0,18100,18100,18100,18100,0
20231010,091200,0,18100,18100,18100,18100,0
20231010,091100,0,18100,18100,18100,18100,0
20231010,091000,0,18100,18100,18100,18100,0
20231010,090900,0,18100,18100,18100,18100,0
20231010,090800,0,18100,18100,18100,18100,0
20231010,090700,0,18100,18100,18100,18100,0
20231010,090600,0,18100,18100,18100,18100,0
20231010,090500,0,18100,18100,18100,18100,0
20231010,090400,0,18100,18100,18100,18100,0
20231010,090300,0,18100,18100,18100,18100,0
20231010,090200,0,18100,18100,18100,18100,0
20231010,090100,0,18100,18100,18100,18100,0
20231010,090000,0,18100,18100,18100,18100,0