KissMeData/318660/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204300,117200,1790,1789,1790,1789,55
20231018,204200,117200,1790,1790,1790,1790,0
20231018,204100,117200,1790,1790,1790,1790,0
20231018,204000,117200,1790,1790,1790,1790,0
20231018,203900,117200,1790,1790,1790,1790,0
20231018,203800,117200,1790,1790,1790,1790,0
20231018,203700,117200,1790,1790,1790,1790,0
20231018,203600,117200,1790,1790,1790,1790,0
20231018,203500,117200,1790,1790,1790,1790,0
20231018,203400,117200,1790,1790,1790,1790,0
20231018,203300,117200,1790,1790,1790,1790,0
20231018,203200,117200,1790,1790,1790,1790,0
20231018,203100,117200,1790,1790,1790,1790,0
20231018,203000,117200,1790,1790,1790,1790,0
20231018,202900,117200,1790,1790,1790,1790,0
20231018,202800,117200,1790,1790,1790,1790,0
20231018,202700,117200,1790,1790,1790,1790,0
20231018,202600,117200,1790,1790,1790,1790,0
20231018,202500,117200,1790,1790,1790,1790,0
20231018,202400,117200,1790,1790,1790,1790,0
20231018,202300,117200,1790,1790,1790,1790,0
20231018,202200,117200,1790,1790,1790,1790,0
20231018,202100,117200,1790,1790,1790,1790,0
20231018,202000,117200,1790,1790,1790,1790,0
20231018,201900,117200,1790,1790,1790,1790,0
20231018,201800,117200,1790,1790,1790,1790,0
20231018,201700,117200,1790,1790,1790,1790,0
20231018,201600,117200,1790,1790,1790,1790,0
20231018,201500,117200,1790,1790,1790,1790,0
20231018,201400,117200,1790,1790,1790,1790,0
20231018,201300,117200,1790,1789,1790,1789,55
20231018,201200,117200,1790,1790,1790,1790,0
20231018,201100,117200,1790,1790,1790,1790,0
20231018,201000,117200,1790,1790,1790,1790,0
20231018,200900,117200,1790,1790,1790,1790,0
20231018,200800,117200,1790,1790,1790,1790,0
20231018,200700,117200,1790,1790,1790,1790,0
20231018,200600,117200,1790,1790,1790,1790,0
20231018,200500,117200,1790,1790,1790,1790,0
20231018,200400,117200,1790,1790,1790,1790,0
20231018,200300,117200,1790,1790,1790,1790,0
20231018,200200,117200,1790,1790,1790,1790,0
20231018,200100,117200,1790,1790,1790,1790,0
20231018,200000,117200,1790,1790,1790,1790,0
20231018,195900,117200,1790,1790,1790,1790,0
20231018,195800,117200,1790,1790,1790,1790,0
20231018,195700,117200,1790,1790,1790,1790,0
20231018,195600,117200,1790,1790,1790,1790,0
20231018,195500,117200,1790,1790,1790,1790,0
20231018,195400,117200,1790,1790,1790,1790,0
20231018,195300,117200,1790,1790,1790,1790,0
20231018,195200,117200,1790,1790,1790,1790,0
20231018,195100,117200,1790,1790,1790,1790,0
20231018,195000,117200,1790,1790,1790,1790,0
20231018,194900,117200,1790,1790,1790,1790,0
20231018,194800,117200,1790,1790,1790,1790,0
20231018,194700,117200,1790,1790,1790,1790,0
20231018,194600,117200,1790,1790,1790,1790,0
20231018,194500,117200,1790,1790,1790,1790,0
20231018,194400,117200,1790,1790,1790,1790,0
20231018,194300,117200,1790,1789,1790,1789,55
20231018,194200,117200,1790,1790,1790,1790,0
20231018,194100,117200,1790,1790,1790,1790,0
20231018,194000,117200,1790,1790,1790,1790,0
20231018,193900,117200,1790,1790,1790,1790,0
20231018,193800,117200,1790,1790,1790,1790,0
20231018,193700,117200,1790,1790,1790,1790,0
20231018,193600,117200,1790,1790,1790,1790,0
20231018,193500,117200,1790,1790,1790,1790,0
20231018,193400,117200,1790,1790,1790,1790,0
20231018,193300,117200,1790,1790,1790,1790,0
20231018,193200,117200,1790,1790,1790,1790,0
20231018,193100,117200,1790,1790,1790,1790,0
20231018,193000,117200,1790,1790,1790,1790,0
20231018,192900,117200,1790,1790,1790,1790,0
20231018,192800,117200,1790,1790,1790,1790,0
20231018,192700,117200,1790,1790,1790,1790,0
20231018,192600,117200,1790,1790,1790,1790,0
20231018,192500,117200,1790,1790,1790,1790,0
20231018,192400,117200,1790,1790,1790,1790,0
20231018,192300,117200,1790,1790,1790,1790,0
20231018,192200,117200,1790,1790,1790,1790,0
20231018,192100,117200,1790,1790,1790,1790,0
20231018,192000,117200,1790,1790,1790,1790,0
20231018,191900,117200,1790,1790,1790,1790,0
20231018,191800,117200,1790,1790,1790,1790,0
20231018,191700,117200,1790,1790,1790,1790,0
20231018,191600,117200,1790,1790,1790,1790,0
20231018,191500,117200,1790,1790,1790,1790,0
20231018,191400,117200,1790,1790,1790,1790,0
20231018,191300,117200,1790,1789,1790,1789,55
20231018,191200,117200,1790,1790,1790,1790,0
20231018,191100,117200,1790,1790,1790,1790,0
20231018,191000,117200,1790,1790,1790,1790,0
20231018,190900,117200,1790,1790,1790,1790,0
20231018,190800,117200,1790,1790,1790,1790,0
20231018,190700,117200,1790,1790,1790,1790,0
20231018,190600,117200,1790,1790,1790,1790,0
20231018,190500,117200,1790,1790,1790,1790,0
20231018,190400,117200,1790,1790,1790,1790,0
20231018,190300,117200,1790,1790,1790,1790,0
20231018,190200,117200,1790,1790,1790,1790,0
20231018,190100,117200,1790,1790,1790,1790,0
20231018,190000,117200,1790,1790,1790,1790,0
20231018,185900,117200,1790,1790,1790,1790,0
20231018,185800,117200,1790,1790,1790,1790,0
20231018,185700,117200,1790,1790,1790,1790,0
20231018,185600,117200,1790,1790,1790,1790,0
20231018,185500,117200,1790,1790,1790,1790,0
20231018,185400,117200,1790,1790,1790,1790,0
20231018,185300,117200,1790,1790,1790,1790,0
20231018,185200,117200,1790,1790,1790,1790,0
20231018,185100,117200,1790,1790,1790,1790,0
20231018,185000,117200,1790,1790,1790,1790,0
20231018,184900,117200,1790,1790,1790,1790,0
20231018,184800,117200,1790,1790,1790,1790,0
20231018,184700,117200,1790,1790,1790,1790,0
20231018,184600,117200,1790,1790,1790,1790,0
20231018,184500,117200,1790,1790,1790,1790,0
20231018,184400,117200,1790,1790,1790,1790,0
20231018,184300,117200,1790,1789,1790,1789,55
20231018,184200,117200,1790,1790,1790,1790,0
20231018,184100,117200,1790,1790,1790,1790,0
20231018,184000,117200,1790,1790,1790,1790,0
20231018,183900,117200,1790,1790,1790,1790,0
20231018,183800,117200,1790,1790,1790,1790,0
20231018,183700,117200,1790,1790,1790,1790,0
20231018,183600,117200,1790,1790,1790,1790,0
20231018,183500,117200,1790,1790,1790,1790,0
20231018,183400,117200,1790,1790,1790,1790,0
20231018,183300,117200,1790,1790,1790,1790,0
20231018,183200,117200,1790,1790,1790,1790,0
20231018,183100,117200,1790,1790,1790,1790,0
20231018,183000,117200,1790,1790,1790,1790,0
20231018,182900,117200,1790,1790,1790,1790,0
20231018,182800,117200,1790,1790,1790,1790,0
20231018,182700,117200,1790,1790,1790,1790,0
20231018,182600,117200,1790,1790,1790,1790,0
20231018,182500,117200,1790,1790,1790,1790,0
20231018,182400,117200,1790,1790,1790,1790,0
20231018,182300,117200,1790,1790,1790,1790,0
20231018,182200,117200,1790,1790,1790,1790,0
20231018,182100,117200,1790,1790,1790,1790,0
20231018,182000,117200,1790,1790,1790,1790,0
20231018,181900,117200,1790,1790,1790,1790,0
20231018,181800,117200,1790,1790,1790,1790,0
20231018,181700,117200,1790,1790,1790,1790,0
20231018,181600,117200,1790,1790,1790,1790,0
20231018,181500,117200,1790,1790,1790,1790,0
20231018,181400,117200,1790,1790,1790,1790,0
20231018,181300,117200,1790,1789,1790,1789,55
20231018,181200,117200,1790,1790,1790,1790,0
20231018,181100,117200,1790,1790,1790,1790,0
20231018,181000,117200,1790,1790,1790,1790,0
20231018,180900,117200,1790,1790,1790,1790,0
20231018,180800,117200,1790,1790,1790,1790,0
20231018,180700,117200,1790,1790,1790,1790,0
20231018,180600,117200,1790,1790,1790,1790,0
20231018,180500,117200,1790,1790,1790,1790,0
20231018,180400,117200,1790,1790,1790,1790,0
20231018,180300,117200,1790,1790,1790,1790,0
20231018,180200,117200,1790,1790,1790,1790,0
20231018,180100,117200,1790,1790,1790,1790,0
20231018,180000,117200,1790,1790,1790,1790,0
20231018,175900,117200,1790,1790,1790,1790,0
20231018,175800,117200,1790,1790,1790,1790,0
20231018,175700,117200,1790,1790,1790,1790,0
20231018,175600,117200,1790,1790,1790,1790,0
20231018,175500,117200,1790,1790,1790,1790,0
20231018,175400,117200,1790,1790,1790,1790,0
20231018,175300,117200,1790,1790,1790,1790,0
20231018,175200,117200,1790,1790,1790,1790,0
20231018,175100,117200,1790,1790,1790,1790,0
20231018,175000,117200,1790,1790,1790,1790,0
20231018,174900,117200,1790,1790,1790,1790,0
20231018,174800,117200,1790,1790,1790,1790,0
20231018,174700,117200,1790,1790,1790,1790,0
20231018,174600,117200,1790,1790,1790,1790,0
20231018,174500,117200,1790,1790,1790,1790,0
20231018,174400,117200,1790,1790,1790,1790,0
20231018,174300,117200,1790,1789,1790,1789,55
20231018,174200,117200,1790,1790,1790,1790,0
20231018,174100,117200,1790,1790,1790,1790,0
20231018,174000,117200,1790,1790,1790,1790,0
20231018,173900,117200,1790,1790,1790,1790,0
20231018,173800,117200,1790,1790,1790,1790,0
20231018,173700,117200,1790,1790,1790,1790,0
20231018,173600,117200,1790,1790,1790,1790,0
20231018,173500,117200,1790,1790,1790,1790,0
20231018,173400,117200,1790,1790,1790,1790,0
20231018,173300,117200,1790,1790,1790,1790,0
20231018,173200,117200,1790,1790,1790,1790,0
20231018,173100,117200,1790,1790,1790,1790,0
20231018,173000,117200,1790,1790,1790,1790,0
20231018,172900,117200,1790,1790,1790,1790,0
20231018,172800,117200,1790,1790,1790,1790,0
20231018,172700,117200,1790,1790,1790,1790,0
20231018,172600,117200,1790,1790,1790,1790,0
20231018,172500,117200,1790,1790,1790,1790,0
20231018,172400,117200,1790,1790,1790,1790,0
20231018,172300,117200,1790,1790,1790,1790,0
20231018,172200,117200,1790,1790,1790,1790,0
20231018,172100,117200,1790,1790,1790,1790,0
20231018,172000,117200,1790,1790,1790,1790,0
20231018,171900,117200,1790,1790,1790,1790,0
20231018,171800,117200,1790,1790,1790,1790,0
20231018,171700,117200,1790,1790,1790,1790,0
20231018,171600,117200,1790,1790,1790,1790,0
20231018,171500,117200,1790,1790,1790,1790,0
20231018,171400,117200,1790,1790,1790,1790,0
20231018,171300,117200,1790,1789,1790,1789,55
20231018,171200,117200,1790,1790,1790,1790,0
20231018,171100,117200,1790,1790,1790,1790,0
20231018,171000,117200,1790,1790,1790,1790,0
20231018,170900,117200,1790,1790,1790,1790,0
20231018,170800,117200,1790,1790,1790,1790,0
20231018,170700,117200,1790,1790,1790,1790,0
20231018,170600,117200,1790,1790,1790,1790,0
20231018,170500,117200,1790,1790,1790,1790,0
20231018,170400,117200,1790,1790,1790,1790,0
20231018,170300,117200,1790,1790,1790,1790,0
20231018,170200,117200,1790,1790,1790,1790,0
20231018,170100,117200,1790,1790,1790,1790,0
20231018,170000,117200,1790,1790,1790,1790,0
20231018,165900,117200,1790,1790,1790,1790,0
20231018,165800,117200,1790,1790,1790,1790,0
20231018,165700,117200,1790,1790,1790,1790,0
20231018,165600,117200,1790,1790,1790,1790,0
20231018,165500,117200,1790,1790,1790,1790,0
20231018,165400,117200,1790,1790,1790,1790,0
20231018,165300,117200,1790,1790,1790,1790,0
20231018,165200,117200,1790,1790,1790,1790,0
20231018,165100,117200,1790,1790,1790,1790,0
20231018,165000,117200,1790,1790,1790,1790,0
20231018,164900,117200,1790,1790,1790,1790,0
20231018,164800,117200,1790,1790,1790,1790,0
20231018,164700,117200,1790,1790,1790,1790,0
20231018,164600,117200,1790,1790,1790,1790,0
20231018,164500,117200,1790,1790,1790,1790,0
20231018,164400,117200,1790,1790,1790,1790,0
20231018,164300,117200,1790,1789,1790,1789,55
20231018,164200,117200,1790,1790,1790,1790,0
20231018,164100,117200,1790,1790,1790,1790,0
20231018,164000,117200,1790,1790,1790,1790,0
20231018,163900,117200,1790,1790,1790,1790,0
20231018,163800,117200,1790,1790,1790,1790,0
20231018,163700,117200,1790,1790,1790,1790,0
20231018,163600,117200,1790,1790,1790,1790,0
20231018,163500,117200,1790,1790,1790,1790,0
20231018,163400,117200,1790,1790,1790,1790,0
20231018,163300,117200,1790,1790,1790,1790,0
20231018,163200,117200,1790,1790,1790,1790,0
20231018,163100,117200,1790,1790,1790,1790,0
20231018,163000,117200,1790,1790,1790,1790,0
20231018,162900,117200,1790,1790,1790,1790,0
20231018,162800,117200,1790,1790,1790,1790,0
20231018,162700,117200,1790,1790,1790,1790,0
20231018,162600,117200,1790,1790,1790,1790,0
20231018,162500,117200,1790,1790,1790,1790,0
20231018,162400,117200,1790,1790,1790,1790,0
20231018,162300,117200,1790,1790,1790,1790,0
20231018,162200,117200,1790,1790,1790,1790,0
20231018,162100,117200,1790,1790,1790,1790,0
20231018,162000,117200,1790,1790,1790,1790,0
20231018,161900,117200,1790,1790,1790,1790,0
20231018,161800,117200,1790,1790,1790,1790,0
20231018,161700,117200,1790,1790,1790,1790,0
20231018,161600,117200,1790,1790,1790,1790,0
20231018,161500,117200,1790,1790,1790,1790,0
20231018,161400,117200,1790,1790,1790,1790,0
20231018,161300,117200,1790,1789,1790,1789,55
20231018,161200,117200,1790,1790,1790,1790,0
20231018,161100,117200,1790,1790,1790,1790,0
20231018,161000,117200,1790,1790,1790,1790,0
20231018,160900,117200,1790,1790,1790,1790,0
20231018,160800,117200,1790,1790,1790,1790,0
20231018,160700,117200,1790,1790,1790,1790,0
20231018,160600,117200,1790,1790,1790,1790,0
20231018,160500,117200,1790,1790,1790,1790,0
20231018,160400,117200,1790,1790,1790,1790,0
20231018,160300,117200,1790,1790,1790,1790,0
20231018,160200,117200,1790,1790,1790,1790,0
20231018,160100,117200,1790,1790,1790,1790,0
20231018,160000,117200,1790,1790,1790,1790,0
20231018,155900,117200,1790,1790,1790,1790,0
20231018,155800,117200,1790,1790,1790,1790,0
20231018,155700,117200,1790,1790,1790,1790,0
20231018,155600,117200,1790,1790,1790,1790,0
20231018,155500,117200,1790,1790,1790,1790,0
20231018,155400,117200,1790,1790,1790,1790,0
20231018,155300,117200,1790,1790,1790,1790,0
20231018,155200,117200,1790,1790,1790,1790,0
20231018,155100,117200,1790,1790,1790,1790,0
20231018,155000,117200,1790,1790,1790,1790,0
20231018,154900,117200,1790,1790,1790,1790,0
20231018,154800,117200,1790,1790,1790,1790,0
20231018,154700,117200,1790,1790,1790,1790,0
20231018,154600,117200,1790,1790,1790,1790,0
20231018,154500,117200,1790,1790,1790,1790,0
20231018,154400,117200,1790,1790,1790,1790,0
20231018,154300,117200,1790,1789,1790,1789,55
20231018,154200,117200,1790,1790,1790,1790,0
20231018,154100,117200,1790,1790,1790,1790,0
20231018,154000,117200,1790,1790,1790,1790,0
20231018,153900,117200,1790,1790,1790,1790,0
20231018,153800,117200,1790,1790,1790,1790,0
20231018,153700,117200,1790,1790,1790,1790,0
20231018,153600,117200,1790,1790,1790,1790,0
20231018,153500,117200,1790,1790,1790,1790,0
20231018,153400,117200,1790,1790,1790,1790,0
20231018,153300,117200,1790,1790,1790,1790,0
20231018,153200,117200,1790,1790,1790,1790,0
20231018,153100,117200,1790,1790,1790,1790,0
20231018,153000,117200,1790,1790,1790,1790,0
20231018,152900,117200,1790,1790,1790,1790,0
20231018,152800,117200,1790,1790,1790,1790,0
20231018,152700,117200,1790,1790,1790,1790,0
20231018,152600,117200,1790,1790,1790,1790,0
20231018,152500,117200,1790,1790,1790,1790,0
20231018,152400,117200,1790,1790,1790,1790,0
20231018,152300,117200,1790,1790,1790,1790,0
20231018,152200,117200,1790,1790,1790,1790,0
20231018,152100,117200,1790,1790,1790,1790,0
20231018,152000,117200,1790,1790,1790,1790,0
20231018,151900,117200,1790,1790,1790,1790,0
20231018,151800,117200,1790,1790,1790,1790,0
20231018,151700,117200,1790,1790,1790,1790,0
20231018,151600,117200,1790,1790,1790,1790,0
20231018,151500,117200,1790,1790,1790,1790,0
20231018,151400,117200,1790,1790,1790,1790,0
20231018,151300,117200,1790,1790,1790,1790,0
20231018,151200,117200,1790,1790,1790,1790,0
20231018,151100,117200,1790,1790,1790,1790,0
20231018,151000,117200,1790,1790,1790,1790,0
20231018,150900,117200,1790,1790,1790,1790,0
20231018,150800,117200,1790,1790,1790,1790,0
20231018,150700,117200,1790,1790,1790,1790,0
20231018,150600,117200,1790,1790,1790,1790,0
20231018,150500,117200,1790,1790,1790,1790,0
20231018,150400,117200,1790,1790,1790,1790,0
20231018,150300,117200,1790,1790,1790,1790,0
20231018,150200,117200,1790,1790,1790,1790,0
20231018,150100,117200,1790,1790,1790,1790,0
20231018,150000,117200,1790,1790,1790,1790,0
20231018,145900,117200,1790,1790,1790,1790,0
20231018,145800,117200,1790,1790,1790,1790,0
20231018,145700,117200,1790,1790,1790,1790,0
20231018,145600,117200,1790,1790,1790,1790,0
20231018,145500,117200,1790,1790,1790,1790,0
20231018,145400,117200,1790,1790,1790,1790,0
20231018,145300,117200,1790,1790,1790,1790,0
20231018,145200,117200,1790,1790,1790,1790,0
20231018,145100,117200,1790,1790,1790,1790,0
20231018,145000,117200,1790,1790,1790,1790,0
20231018,144900,117200,1790,1790,1790,1790,0
20231018,144800,117200,1790,1790,1790,1790,0
20231018,144700,117200,1790,1790,1790,1790,0
20231018,144600,117200,1790,1790,1790,1790,0
20231018,144500,117200,1790,1790,1790,1790,0
20231018,144400,117200,1790,1790,1790,1790,0
20231018,144300,117200,1790,1790,1790,1790,0
20231018,144200,117200,1790,1790,1790,1790,0
20231018,144100,117200,1790,1790,1790,1790,0
20231018,144000,117200,1790,1790,1790,1790,0
20231018,143900,117200,1790,1790,1790,1790,0
20231018,143800,117200,1790,1790,1790,1790,0
20231018,143700,117200,1790,1790,1790,1790,0
20231018,143600,117200,1790,1790,1790,1790,0
20231018,143500,117200,1790,1790,1790,1790,0
20231018,143400,117200,1790,1790,1790,1790,0
20231018,143300,117200,1790,1790,1790,1790,0
20231018,143200,117200,1790,1790,1790,1790,0
20231018,143100,117200,1790,1790,1790,1790,0
20231018,143000,117200,1790,1790,1790,1790,0
20231018,142900,117200,1790,1790,1790,1790,0
20231018,142800,117200,1790,1790,1790,1790,0
20231018,142700,117200,1790,1790,1790,1790,0
20231018,142600,117200,1790,1790,1790,1790,0
20231018,142500,117200,1790,1790,1790,1790,0
20231018,142400,117200,1790,1790,1790,1790,0
20231018,142300,117200,1790,1790,1790,1790,0
20231018,142200,117200,1790,1790,1790,1790,0
20231018,142100,117200,1790,1790,1790,1790,0
20231018,142000,117200,1790,1790,1790,1790,0
20231018,141900,117200,1790,1790,1790,1790,0
20231018,141800,117200,1790,1790,1790,1790,0
20231018,141700,117200,1790,1790,1790,1790,0
20231018,141600,117200,1790,1790,1790,1790,0
20231018,141500,117200,1790,1790,1790,1790,0
20231018,141400,117200,1790,1790,1790,1790,0
20231018,141300,117200,1790,1790,1790,1790,0
20231018,141200,117200,1790,1790,1790,1790,0
20231018,141100,117200,1790,1790,1790,1790,0
20231018,141000,117200,1790,1790,1790,1790,0
20231018,140900,117200,1790,1790,1790,1790,0
20231018,140800,117200,1790,1790,1790,1790,0
20231018,140700,117200,1790,1790,1790,1790,0
20231018,140600,117200,1790,1790,1790,1790,0
20231018,140500,117200,1790,1790,1790,1790,0
20231018,140400,117200,1790,1790,1790,1790,0
20231018,140300,117200,1790,1790,1790,1790,0
20231018,140200,117200,1790,1790,1790,1790,0
20231018,140100,117200,1790,1790,1790,1790,0
20231018,140000,117200,1790,1790,1790,1790,0
20231018,135900,117200,1790,1790,1790,1790,0
20231018,135800,117200,1790,1790,1790,1790,0
20231018,135700,117200,1790,1790,1790,1790,0
20231018,135600,117200,1790,1790,1790,1790,0
20231018,135500,117200,1790,1790,1790,1790,0
20231018,135400,117200,1790,1790,1790,1790,0
20231018,135300,117200,1790,1790,1790,1790,0
20231018,135200,117200,1790,1790,1790,1790,0
20231018,135100,117200,1790,1790,1790,1790,0
20231018,135000,117200,1790,1790,1790,1790,0
20231018,134900,117200,1790,1790,1790,1790,0
20231018,134800,117200,1790,1790,1790,1790,0
20231018,134700,117200,1790,1790,1790,1790,0
20231018,134600,117200,1790,1790,1790,1790,0
20231018,134500,117200,1790,1790,1790,1790,0
20231018,134400,117200,1790,1790,1790,1790,0
20231018,134300,117200,1790,1790,1790,1790,0
20231018,134200,117200,1790,1790,1790,1790,0
20231018,134100,117200,1790,1790,1790,1790,0
20231018,134000,117200,1790,1790,1790,1790,0
20231018,133900,117200,1790,1790,1790,1790,0
20231018,133800,117200,1790,1790,1790,1790,0
20231018,133700,117200,1790,1790,1790,1790,0
20231018,133600,117200,1790,1790,1790,1790,0
20231018,133500,117200,1790,1790,1790,1790,0
20231018,133400,117200,1790,1790,1790,1790,0
20231018,133300,117200,1790,1790,1790,1790,0
20231018,133200,117200,1790,1790,1790,1790,0
20231018,133100,117200,1790,1790,1790,1790,0
20231018,133000,117200,1790,1790,1790,1790,0
20231018,132900,117200,1790,1790,1790,1790,0
20231018,132800,117200,1790,1790,1790,1790,0
20231018,132700,117200,1790,1790,1790,1790,0
20231018,132600,117200,1790,1790,1790,1790,0
20231018,132500,117200,1790,1790,1790,1790,0
20231018,132400,117200,1790,1790,1790,1790,0
20231018,132300,117200,1790,1790,1790,1790,0
20231018,132200,117200,1790,1790,1790,1790,0
20231018,132100,117200,1790,1790,1790,1790,0
20231018,132000,117200,1790,1790,1790,1790,0
20231018,131900,117200,1790,1790,1790,1790,0
20231018,131800,117200,1790,1790,1790,1790,0
20231018,131700,117200,1790,1790,1790,1790,0
20231018,131600,117200,1790,1790,1790,1790,0
20231018,131500,117200,1790,1790,1790,1790,0
20231018,131400,117200,1790,1790,1790,1790,0
20231018,131300,117200,1790,1790,1790,1790,0
20231018,131200,117200,1790,1790,1790,1790,0
20231018,131100,117200,1790,1790,1790,1790,0
20231018,131000,117200,1790,1790,1790,1790,0
20231018,130900,117200,1790,1790,1790,1790,0
20231018,130800,117200,1790,1790,1790,1790,0
20231018,130700,117200,1790,1790,1790,1790,0
20231018,130600,117200,1790,1790,1790,1790,0
20231018,130500,117200,1790,1790,1790,1790,0
20231018,130400,117200,1790,1790,1790,1790,0
20231018,130300,117200,1790,1790,1790,1790,0
20231018,130200,117200,1790,1790,1790,1790,0
20231018,130100,117200,1790,1790,1790,1790,0
20231018,130000,117200,1790,1790,1790,1790,0
20231018,125900,117200,1790,1790,1790,1790,0
20231018,125800,117200,1790,1790,1790,1790,0
20231018,125700,117200,1790,1790,1790,1790,0
20231018,125600,117200,1790,1790,1790,1790,0
20231018,125500,117200,1790,1790,1790,1790,0
20231018,125400,117200,1790,1790,1790,1790,0
20231018,125300,117200,1790,1790,1790,1790,0
20231018,125200,117200,1790,1790,1790,1790,0
20231018,125100,117200,1790,1790,1790,1790,0
20231018,125000,117200,1790,1790,1790,1790,0
20231018,124900,117200,1790,1790,1790,1790,0
20231018,124800,117200,1790,1790,1790,1790,0
20231018,124700,117200,1790,1790,1790,1790,0
20231018,124600,117200,1790,1790,1790,1790,0
20231018,124500,117200,1790,1790,1790,1790,0
20231018,124400,117200,1790,1790,1790,1790,0
20231018,124300,117200,1790,1790,1790,1790,0
20231018,124200,117200,1790,1790,1790,1790,0
20231018,124100,117200,1790,1790,1790,1790,0
20231018,124000,117200,1790,1790,1790,1790,0
20231018,123900,117200,1790,1790,1790,1790,0
20231018,123800,117200,1790,1790,1790,1790,0
20231018,123700,117200,1790,1790,1790,1790,0
20231018,123600,117200,1790,1790,1790,1790,0
20231018,123500,117200,1790,1790,1790,1790,0
20231018,123400,117200,1790,1790,1790,1790,0
20231018,123300,117200,1790,1790,1790,1790,0
20231018,123200,117200,1790,1790,1790,1790,0
20231018,123100,117200,1790,1790,1790,1790,0
20231018,123000,117200,1790,1790,1790,1790,0
20231018,122900,117200,1790,1790,1790,1790,0
20231018,122800,117200,1790,1790,1790,1790,0
20231018,122700,117200,1790,1790,1790,1790,0
20231018,122600,117200,1790,1790,1790,1790,0
20231018,122500,117200,1790,1790,1790,1790,0
20231018,122400,117200,1790,1790,1790,1790,0
20231018,122300,117200,1790,1790,1790,1790,0
20231018,122200,117200,1790,1790,1790,1790,0
20231018,122100,117200,1790,1790,1790,1790,0
20231018,122000,117200,1790,1790,1790,1790,0
20231018,121900,117200,1790,1790,1790,1790,0
20231018,121800,117200,1790,1790,1790,1790,0
20231018,121700,117200,1790,1790,1790,1790,0
20231018,121600,117200,1790,1790,1790,1790,0
20231018,121500,117200,1790,1790,1790,1790,0
20231018,121400,117200,1790,1790,1790,1790,0
20231018,121300,117200,1790,1790,1790,1790,0
20231018,121200,117200,1790,1790,1790,1790,0
20231018,121100,117200,1790,1790,1790,1790,0
20231018,121000,117200,1790,1790,1790,1790,0
20231018,120900,117200,1790,1790,1790,1790,0
20231018,120800,117200,1790,1790,1790,1790,0
20231018,120700,117200,1790,1790,1790,1790,0
20231018,120600,117200,1790,1790,1790,1790,0
20231018,120500,117200,1790,1790,1790,1790,0
20231018,120400,117200,1790,1790,1790,1790,0
20231018,120300,117200,1790,1790,1790,1790,0
20231018,120200,117200,1790,1790,1790,1790,0
20231018,120100,117200,1790,1790,1790,1790,0
20231018,120000,117200,1790,1790,1790,1790,0
20231018,115900,117200,1790,1790,1790,1790,0
20231018,115800,117200,1790,1790,1790,1790,0
20231018,115700,117200,1790,1790,1790,1790,0
20231018,115600,117200,1790,1790,1790,1790,0
20231018,115500,117200,1790,1790,1790,1790,0
20231018,115400,117200,1790,1790,1790,1790,0
20231018,115300,117200,1790,1789,1790,1789,55
20231018,115200,18799,1799,1799,1799,1799,0
20231018,115100,18799,1799,1799,1799,1799,0
20231018,115000,18799,1799,1799,1799,1799,0
20231018,114900,18799,1799,1799,1799,1799,0
20231018,114800,18799,1799,1799,1799,1799,0
20231018,114700,18799,1799,1799,1799,1799,0
20231018,114600,18799,1799,1799,1799,1799,0
20231018,114500,18799,1799,1799,1799,1799,0
20231018,114400,18799,1799,1799,1799,1799,0
20231018,114300,18799,1799,1799,1799,1799,0
20231018,114200,18799,1799,1799,1799,1799,0
20231018,114100,18799,1799,1799,1799,1799,0
20231018,114000,18799,1799,1799,1799,1799,0
20231018,113900,18799,1799,1799,1799,1799,0
20231018,113800,18799,1799,1799,1799,1799,0
20231018,113700,18799,1799,1799,1799,1799,0
20231018,113600,18799,1799,1799,1799,1799,0
20231018,113500,18799,1799,1799,1799,1799,0
20231018,113400,18799,1799,1799,1799,1799,0
20231018,113300,18799,1799,1799,1799,1799,0
20231018,113200,18799,1799,1799,1799,1799,0
20231018,113100,18799,1799,1799,1799,1799,0
20231018,113000,18799,1799,1799,1799,1799,0
20231018,112900,18799,1799,1799,1799,1799,0
20231018,112800,18799,1799,1799,1799,1799,0
20231018,112700,18799,1799,1799,1799,1799,0
20231018,112600,18799,1799,1799,1799,1799,0
20231018,112500,18799,1799,1799,1799,1799,0
20231018,112400,18799,1799,1799,1799,1799,0
20231018,112300,18799,1799,1799,1799,1799,0
20231018,112200,18799,1799,1799,1799,1799,0
20231018,112100,18799,1799,1799,1799,1799,0
20231018,112000,18799,1799,1799,1799,1799,0
20231018,111900,18799,1799,1799,1799,1799,0
20231018,111800,18799,1799,1799,1799,1799,0
20231018,111700,18799,1799,1799,1799,1799,0
20231018,111600,18799,1799,1799,1799,1799,0
20231018,111500,18799,1799,1799,1799,1799,0
20231018,111400,18799,1799,1799,1799,1799,0
20231018,111300,18799,1799,1799,1799,1799,0
20231018,111200,18799,1799,1799,1799,1799,0
20231018,111100,18799,1799,1799,1799,1799,0
20231018,111000,18799,1799,1799,1799,1799,0
20231018,110900,18799,1799,1799,1799,1799,0
20231018,110800,18799,1799,1799,1799,1799,0
20231018,110700,18799,1799,1799,1799,1799,0
20231018,110600,18799,1799,1799,1799,1799,0
20231018,110500,18799,1799,1799,1799,1799,0
20231018,110400,18799,1799,1799,1799,1799,0
20231018,110300,18799,1799,1799,1799,1799,0
20231018,110200,18799,1799,1799,1799,1799,0
20231018,110100,18799,1799,1799,1799,1799,0
20231018,110000,18799,1799,1799,1799,1799,0
20231018,105900,18799,1799,1799,1799,1799,0
20231018,105800,18799,1799,1799,1799,1799,0
20231018,105700,18799,1799,1799,1799,1799,0
20231018,105600,18799,1799,1799,1799,1799,0
20231018,105500,18799,1799,1799,1799,1799,0
20231018,105400,18799,1799,1799,1799,1799,0
20231018,105300,18799,1799,1799,1799,1799,0
20231018,105200,18799,1799,1799,1799,1799,0
20231018,105100,18799,1799,1799,1799,1799,0
20231018,105000,18799,1799,1799,1799,1799,0
20231018,104900,18799,1799,1799,1799,1799,0
20231018,104800,18799,1799,1799,1799,1799,0
20231018,104700,18799,1799,1799,1799,1799,0
20231018,104600,18799,1799,1799,1799,1799,0
20231018,104500,18799,1799,1799,1799,1799,0
20231018,104400,18799,1799,1799,1799,1799,0
20231018,104300,18799,1799,1799,1799,1799,0
20231018,104200,18799,1799,1799,1799,1799,0
20231018,104100,18799,1799,1799,1799,1799,0
20231018,104000,18799,1799,1799,1799,1799,0
20231018,103900,18799,1799,1799,1799,1799,0
20231018,103800,18799,1799,1799,1799,1799,0
20231018,103700,18799,1799,1799,1799,1799,0
20231018,103600,18799,1799,1799,1799,1799,0
20231018,103500,18799,1799,1799,1799,1799,0
20231018,103400,18799,1799,1799,1799,1799,0
20231018,103300,18799,1799,1799,1799,1799,0
20231018,103200,18799,1799,1799,1799,1799,0
20231018,103100,18799,1799,1799,1799,1799,0
20231018,103000,18799,1799,1799,1799,1799,0
20231018,102900,18799,1799,1799,1799,1799,0
20231018,102800,18799,1799,1799,1799,1799,0
20231018,102700,18799,1799,1799,1799,1799,0
20231018,102600,18799,1799,1799,1799,1799,0
20231018,102500,18799,1799,1799,1799,1799,0
20231018,102400,18799,1799,1799,1799,1799,0
20231018,102300,18799,1799,1799,1799,1799,0
20231018,102200,18799,1799,1799,1799,1799,0
20231018,102100,18799,1799,1799,1799,1799,0
20231018,102000,18799,1799,1799,1799,1799,0
20231018,101900,18799,1799,1799,1799,1799,0
20231018,101800,18799,1799,1799,1799,1799,0
20231018,101700,18799,1799,1799,1799,1799,0
20231018,101600,18799,1799,1799,1799,1799,0
20231018,101500,18799,1799,1799,1799,1799,0
20231018,101400,18799,1799,1799,1799,1799,0
20231018,101300,18799,1799,1799,1799,1799,0
20231018,101200,18799,1799,1799,1799,1799,0
20231018,101100,18799,1799,1799,1799,1799,0
20231018,101000,18799,1799,1799,1799,1799,0
20231018,100900,18799,1799,1799,1799,1799,0
20231018,100800,18799,1799,1799,1799,1799,0
20231018,100700,18799,1799,1799,1799,1799,0
20231018,100600,18799,1799,1799,1799,1799,0
20231018,100500,18799,1799,1799,1799,1799,0
20231018,100400,18799,1799,1799,1799,1799,0
20231018,100300,18799,1799,1799,1799,1799,0
20231018,100200,18799,1799,1799,1799,1799,0
20231018,100100,18799,1799,1799,1799,1799,0
20231018,100000,18799,1799,1799,1799,1799,0
20231018,095900,18799,1799,1799,1799,1799,0
20231018,095800,18799,1799,1799,1799,1799,0
20231018,095700,18799,1799,1799,1799,1799,0
20231018,095600,18799,1799,1799,1799,1799,0
20231018,095500,18799,1799,1799,1799,1799,0
20231018,095400,18799,1799,1799,1799,1799,0
20231018,095300,18799,1799,1799,1799,1799,0
20231018,095200,18799,1799,1799,1799,1799,0
20231018,095100,18799,1799,1799,1799,1799,0
20231018,095000,18799,1799,1799,1799,1799,0
20231018,094900,18799,1799,1799,1799,1799,0
20231018,094800,18799,1799,1799,1799,1799,0
20231018,094700,18799,1799,1799,1799,1799,0
20231018,094600,18799,1799,1799,1799,1799,0
20231018,094500,18799,1799,1799,1799,1799,0
20231018,094400,18799,1799,1799,1799,1799,0
20231018,094300,18799,1799,1799,1799,1799,0
20231018,094200,18799,1799,1799,1799,1799,0
20231018,094100,18799,1799,1799,1799,1799,0
20231018,094000,18799,1799,1799,1799,1799,0
20231018,093900,18799,1799,1799,1799,1799,0
20231018,093800,18799,1799,1799,1799,1799,0
20231018,093700,18799,1799,1799,1799,1799,0
20231018,093600,18799,1799,1799,1799,1799,0
20231018,093500,18799,1799,1799,1799,1799,0
20231018,093400,18799,1799,1799,1799,1799,0
20231018,093300,18799,1799,1799,1799,1799,0
20231018,093200,18799,1799,1799,1799,1799,0
20231018,093100,18799,1799,1799,1799,1799,0
20231018,093000,18799,1799,1799,1799,1799,0
20231018,092900,18799,1799,1799,1799,1799,0
20231018,092800,18799,1799,1799,1799,1799,0
20231018,092700,18799,1799,1799,1799,1799,0
20231018,092600,18799,1799,1799,1799,1799,0
20231018,092500,18799,1799,1799,1799,1799,0
20231018,092400,18799,1799,1799,1799,1799,0
20231018,092300,18799,1799,1799,1799,1799,0
20231018,092200,18799,1799,1799,1799,1799,0
20231018,092100,18799,1799,1799,1799,1799,0
20231018,092000,18799,1799,1799,1799,1799,0
20231018,091900,18799,1799,1799,1799,1799,0
20231018,091800,18799,1799,1799,1799,1799,0
20231018,091700,18799,1799,1799,1799,1799,0
20231018,091600,18799,1799,1799,1799,1799,0
20231018,091500,18799,1799,1799,1799,1799,0
20231018,091400,18799,1799,1799,1799,1799,0
20231018,091300,18799,1799,1799,1799,1799,0
20231018,091200,18799,1799,1799,1799,1799,0
20231018,091100,18799,1799,1799,1799,1799,0
20231018,091000,18799,1799,1799,1799,1799,0
20231018,090900,18799,1799,1799,1799,1799,0
20231018,090800,18799,1799,1799,1799,1799,0
20231018,090700,18799,1799,1799,1799,1799,0
20231018,090600,18799,1799,1799,1799,1799,0
20231018,090500,18799,1799,1799,1799,1799,0
20231018,090400,18799,1799,1799,1799,1799,0
20231018,090300,18799,1799,1799,1799,1799,0
20231018,090200,18799,1799,1799,1799,1799,0
20231018,090100,18799,1799,1799,1799,1799,0
20231018,090000,18799,1799,1700,1799,1700,11