KissMeData/318660/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,210500,119710,1870,1868,1870,1868,61
20231101,210400,119710,1870,1870,1870,1870,0
20231101,210300,119710,1870,1870,1870,1870,0
20231101,210200,119710,1870,1870,1870,1870,0
20231101,210100,119710,1870,1870,1870,1870,0
20231101,210000,119710,1870,1870,1870,1870,0
20231101,205900,119710,1870,1870,1870,1870,0
20231101,205800,119710,1870,1870,1870,1870,0
20231101,205700,119710,1870,1870,1870,1870,0
20231101,205600,119710,1870,1870,1870,1870,0
20231101,205500,119710,1870,1870,1870,1870,0
20231101,205400,119710,1870,1870,1870,1870,0
20231101,205300,119710,1870,1870,1870,1870,0
20231101,205200,119710,1870,1870,1870,1870,0
20231101,205100,119710,1870,1870,1870,1870,0
20231101,205000,119710,1870,1870,1870,1870,0
20231101,204900,119710,1870,1870,1870,1870,0
20231101,204800,119710,1870,1870,1870,1870,0
20231101,204700,119710,1870,1870,1870,1870,0
20231101,204600,119710,1870,1870,1870,1870,0
20231101,204500,119710,1870,1870,1870,1870,0
20231101,204400,119710,1870,1870,1870,1870,0
20231101,204300,119710,1870,1870,1870,1870,0
20231101,204200,119710,1870,1870,1870,1870,0
20231101,204100,119710,1870,1870,1870,1870,0
20231101,204000,119710,1870,1870,1870,1870,0
20231101,203900,119710,1870,1870,1870,1870,0
20231101,203800,119710,1870,1870,1870,1870,0
20231101,203700,119710,1870,1870,1870,1870,0
20231101,203600,119710,1870,1870,1870,1870,0
20231101,203500,119710,1870,1868,1870,1868,61
20231101,203400,119710,1870,1870,1870,1870,0
20231101,203300,119710,1870,1870,1870,1870,0
20231101,203200,119710,1870,1870,1870,1870,0
20231101,203100,119710,1870,1870,1870,1870,0
20231101,203000,119710,1870,1870,1870,1870,0
20231101,202900,119710,1870,1870,1870,1870,0
20231101,202800,119710,1870,1870,1870,1870,0
20231101,202700,119710,1870,1870,1870,1870,0
20231101,202600,119710,1870,1870,1870,1870,0
20231101,202500,119710,1870,1870,1870,1870,0
20231101,202400,119710,1870,1870,1870,1870,0
20231101,202300,119710,1870,1870,1870,1870,0
20231101,202200,119710,1870,1870,1870,1870,0
20231101,202100,119710,1870,1870,1870,1870,0
20231101,202000,119710,1870,1870,1870,1870,0
20231101,201900,119710,1870,1870,1870,1870,0
20231101,201800,119710,1870,1870,1870,1870,0
20231101,201700,119710,1870,1870,1870,1870,0
20231101,201600,119710,1870,1870,1870,1870,0
20231101,201500,119710,1870,1870,1870,1870,0
20231101,201400,119710,1870,1870,1870,1870,0
20231101,201300,119710,1870,1870,1870,1870,0
20231101,201200,119710,1870,1870,1870,1870,0
20231101,201100,119710,1870,1870,1870,1870,0
20231101,201000,119710,1870,1870,1870,1870,0
20231101,200900,119710,1870,1870,1870,1870,0
20231101,200800,119710,1870,1870,1870,1870,0
20231101,200700,119710,1870,1870,1870,1870,0
20231101,200600,119710,1870,1870,1870,1870,0
20231101,200500,119710,1870,1868,1870,1868,61
20231101,200400,119710,1870,1870,1870,1870,0
20231101,200300,119710,1870,1870,1870,1870,0
20231101,200200,119710,1870,1870,1870,1870,0
20231101,200100,119710,1870,1870,1870,1870,0
20231101,200000,119710,1870,1870,1870,1870,0
20231101,195900,119710,1870,1870,1870,1870,0
20231101,195800,119710,1870,1870,1870,1870,0
20231101,195700,119710,1870,1870,1870,1870,0
20231101,195600,119710,1870,1870,1870,1870,0
20231101,195500,119710,1870,1870,1870,1870,0
20231101,195400,119710,1870,1870,1870,1870,0
20231101,195300,119710,1870,1870,1870,1870,0
20231101,195200,119710,1870,1870,1870,1870,0
20231101,195100,119710,1870,1870,1870,1870,0
20231101,195000,119710,1870,1870,1870,1870,0
20231101,194900,119710,1870,1870,1870,1870,0
20231101,194800,119710,1870,1870,1870,1870,0
20231101,194700,119710,1870,1870,1870,1870,0
20231101,194600,119710,1870,1870,1870,1870,0
20231101,194500,119710,1870,1870,1870,1870,0
20231101,194400,119710,1870,1870,1870,1870,0
20231101,194300,119710,1870,1870,1870,1870,0
20231101,194200,119710,1870,1870,1870,1870,0
20231101,194100,119710,1870,1870,1870,1870,0
20231101,194000,119710,1870,1870,1870,1870,0
20231101,193900,119710,1870,1870,1870,1870,0
20231101,193800,119710,1870,1870,1870,1870,0
20231101,193700,119710,1870,1870,1870,1870,0
20231101,193600,119710,1870,1870,1870,1870,0
20231101,193500,119710,1870,1868,1870,1868,61
20231101,193400,119710,1870,1870,1870,1870,0
20231101,193300,119710,1870,1870,1870,1870,0
20231101,193200,119710,1870,1870,1870,1870,0
20231101,193100,119710,1870,1870,1870,1870,0
20231101,193000,119710,1870,1870,1870,1870,0
20231101,192900,119710,1870,1870,1870,1870,0
20231101,192800,119710,1870,1870,1870,1870,0
20231101,192700,119710,1870,1870,1870,1870,0
20231101,192600,119710,1870,1870,1870,1870,0
20231101,192500,119710,1870,1870,1870,1870,0
20231101,192400,119710,1870,1870,1870,1870,0
20231101,192300,119710,1870,1870,1870,1870,0
20231101,192200,119710,1870,1870,1870,1870,0
20231101,192100,119710,1870,1870,1870,1870,0
20231101,192000,119710,1870,1870,1870,1870,0
20231101,191900,119710,1870,1870,1870,1870,0
20231101,191800,119710,1870,1870,1870,1870,0
20231101,191700,119710,1870,1870,1870,1870,0
20231101,191600,119710,1870,1870,1870,1870,0
20231101,191500,119710,1870,1870,1870,1870,0
20231101,191400,119710,1870,1870,1870,1870,0
20231101,191300,119710,1870,1870,1870,1870,0
20231101,191200,119710,1870,1870,1870,1870,0
20231101,191100,119710,1870,1870,1870,1870,0
20231101,191000,119710,1870,1870,1870,1870,0
20231101,190900,119710,1870,1870,1870,1870,0
20231101,190800,119710,1870,1870,1870,1870,0
20231101,190700,119710,1870,1870,1870,1870,0
20231101,190600,119710,1870,1870,1870,1870,0
20231101,190500,119710,1870,1868,1870,1868,61
20231101,190400,119710,1870,1870,1870,1870,0
20231101,190300,119710,1870,1870,1870,1870,0
20231101,190200,119710,1870,1870,1870,1870,0
20231101,190100,119710,1870,1870,1870,1870,0
20231101,190000,119710,1870,1870,1870,1870,0
20231101,185900,119710,1870,1870,1870,1870,0
20231101,185800,119710,1870,1870,1870,1870,0
20231101,185700,119710,1870,1870,1870,1870,0
20231101,185600,119710,1870,1870,1870,1870,0
20231101,185500,119710,1870,1870,1870,1870,0
20231101,185400,119710,1870,1870,1870,1870,0
20231101,185300,119710,1870,1870,1870,1870,0
20231101,185200,119710,1870,1870,1870,1870,0
20231101,185100,119710,1870,1870,1870,1870,0
20231101,185000,119710,1870,1870,1870,1870,0
20231101,184900,119710,1870,1870,1870,1870,0
20231101,184800,119710,1870,1870,1870,1870,0
20231101,184700,119710,1870,1870,1870,1870,0
20231101,184600,119710,1870,1870,1870,1870,0
20231101,184500,119710,1870,1870,1870,1870,0
20231101,184400,119710,1870,1870,1870,1870,0
20231101,184300,119710,1870,1870,1870,1870,0
20231101,184200,119710,1870,1870,1870,1870,0
20231101,184100,119710,1870,1870,1870,1870,0
20231101,184000,119710,1870,1870,1870,1870,0
20231101,183900,119710,1870,1870,1870,1870,0
20231101,183800,119710,1870,1870,1870,1870,0
20231101,183700,119710,1870,1870,1870,1870,0
20231101,183600,119710,1870,1870,1870,1870,0
20231101,183500,119710,1870,1868,1870,1868,61
20231101,183400,119710,1870,1870,1870,1870,0
20231101,183300,119710,1870,1870,1870,1870,0
20231101,183200,119710,1870,1870,1870,1870,0
20231101,183100,119710,1870,1870,1870,1870,0
20231101,183000,119710,1870,1870,1870,1870,0
20231101,182900,119710,1870,1870,1870,1870,0
20231101,182800,119710,1870,1870,1870,1870,0
20231101,182700,119710,1870,1870,1870,1870,0
20231101,182600,119710,1870,1870,1870,1870,0
20231101,182500,119710,1870,1870,1870,1870,0
20231101,182400,119710,1870,1870,1870,1870,0
20231101,182300,119710,1870,1870,1870,1870,0
20231101,182200,119710,1870,1870,1870,1870,0
20231101,182100,119710,1870,1870,1870,1870,0
20231101,182000,119710,1870,1870,1870,1870,0
20231101,181900,119710,1870,1870,1870,1870,0
20231101,181800,119710,1870,1870,1870,1870,0
20231101,181700,119710,1870,1870,1870,1870,0
20231101,181600,119710,1870,1870,1870,1870,0
20231101,181500,119710,1870,1870,1870,1870,0
20231101,181400,119710,1870,1870,1870,1870,0
20231101,181300,119710,1870,1870,1870,1870,0
20231101,181200,119710,1870,1870,1870,1870,0
20231101,181100,119710,1870,1870,1870,1870,0
20231101,181000,119710,1870,1870,1870,1870,0
20231101,180900,119710,1870,1870,1870,1870,0
20231101,180800,119710,1870,1870,1870,1870,0
20231101,180700,119710,1870,1870,1870,1870,0
20231101,180600,119710,1870,1870,1870,1870,0
20231101,180500,119710,1870,1868,1870,1868,61
20231101,180400,119710,1870,1870,1870,1870,0
20231101,180300,119710,1870,1870,1870,1870,0
20231101,180200,119710,1870,1870,1870,1870,0
20231101,180100,119710,1870,1870,1870,1870,0
20231101,180000,119710,1870,1870,1870,1870,0
20231101,175900,119710,1870,1870,1870,1870,0
20231101,175800,119710,1870,1870,1870,1870,0
20231101,175700,119710,1870,1870,1870,1870,0
20231101,175600,119710,1870,1870,1870,1870,0
20231101,175500,119710,1870,1870,1870,1870,0
20231101,175400,119710,1870,1870,1870,1870,0
20231101,175300,119710,1870,1870,1870,1870,0
20231101,175200,119710,1870,1870,1870,1870,0
20231101,175100,119710,1870,1870,1870,1870,0
20231101,175000,119710,1870,1870,1870,1870,0
20231101,174900,119710,1870,1870,1870,1870,0
20231101,174800,119710,1870,1870,1870,1870,0
20231101,174700,119710,1870,1870,1870,1870,0
20231101,174600,119710,1870,1870,1870,1870,0
20231101,174500,119710,1870,1870,1870,1870,0
20231101,174400,119710,1870,1870,1870,1870,0
20231101,174300,119710,1870,1870,1870,1870,0
20231101,174200,119710,1870,1870,1870,1870,0
20231101,174100,119710,1870,1870,1870,1870,0
20231101,174000,119710,1870,1870,1870,1870,0
20231101,173900,119710,1870,1870,1870,1870,0
20231101,173800,119710,1870,1870,1870,1870,0
20231101,173700,119710,1870,1870,1870,1870,0
20231101,173600,119710,1870,1870,1870,1870,0
20231101,173500,119710,1870,1868,1870,1868,61
20231101,173400,119710,1870,1870,1870,1870,0
20231101,173300,119710,1870,1870,1870,1870,0
20231101,173200,119710,1870,1870,1870,1870,0
20231101,173100,119710,1870,1870,1870,1870,0
20231101,173000,119710,1870,1870,1870,1870,0
20231101,172900,119710,1870,1870,1870,1870,0
20231101,172800,119710,1870,1870,1870,1870,0
20231101,172700,119710,1870,1870,1870,1870,0
20231101,172600,119710,1870,1870,1870,1870,0
20231101,172500,119710,1870,1870,1870,1870,0
20231101,172400,119710,1870,1870,1870,1870,0
20231101,172300,119710,1870,1870,1870,1870,0
20231101,172200,119710,1870,1870,1870,1870,0
20231101,172100,119710,1870,1870,1870,1870,0
20231101,172000,119710,1870,1870,1870,1870,0
20231101,171900,119710,1870,1870,1870,1870,0
20231101,171800,119710,1870,1870,1870,1870,0
20231101,171700,119710,1870,1870,1870,1870,0
20231101,171600,119710,1870,1870,1870,1870,0
20231101,171500,119710,1870,1870,1870,1870,0
20231101,171400,119710,1870,1870,1870,1870,0
20231101,171300,119710,1870,1870,1870,1870,0
20231101,171200,119710,1870,1870,1870,1870,0
20231101,171100,119710,1870,1870,1870,1870,0
20231101,171000,119710,1870,1870,1870,1870,0
20231101,170900,119710,1870,1870,1870,1870,0
20231101,170800,119710,1870,1870,1870,1870,0
20231101,170700,119710,1870,1870,1870,1870,0
20231101,170600,119710,1870,1870,1870,1870,0
20231101,170500,119710,1870,1868,1870,1868,61
20231101,170400,119710,1870,1870,1870,1870,0
20231101,170300,119710,1870,1870,1870,1870,0
20231101,170200,119710,1870,1870,1870,1870,0
20231101,170100,119710,1870,1870,1870,1870,0
20231101,170000,119710,1870,1870,1870,1870,0
20231101,165900,119710,1870,1870,1870,1870,0
20231101,165800,119710,1870,1870,1870,1870,0
20231101,165700,119710,1870,1870,1870,1870,0
20231101,165600,119710,1870,1870,1870,1870,0
20231101,165500,119710,1870,1870,1870,1870,0
20231101,165400,119710,1870,1870,1870,1870,0
20231101,165300,119710,1870,1870,1870,1870,0
20231101,165200,119710,1870,1870,1870,1870,0
20231101,165100,119710,1870,1870,1870,1870,0
20231101,165000,119710,1870,1870,1870,1870,0
20231101,164900,119710,1870,1870,1870,1870,0
20231101,164800,119710,1870,1870,1870,1870,0
20231101,164700,119710,1870,1870,1870,1870,0
20231101,164600,119710,1870,1870,1870,1870,0
20231101,164500,119710,1870,1870,1870,1870,0
20231101,164400,119710,1870,1870,1870,1870,0
20231101,164300,119710,1870,1870,1870,1870,0
20231101,164200,119710,1870,1870,1870,1870,0
20231101,164100,119710,1870,1870,1870,1870,0
20231101,164000,119710,1870,1870,1870,1870,0
20231101,163900,119710,1870,1870,1870,1870,0
20231101,163800,119710,1870,1870,1870,1870,0
20231101,163700,119710,1870,1870,1870,1870,0
20231101,163600,119710,1870,1870,1870,1870,0
20231101,163500,119710,1870,1868,1870,1868,61
20231101,163400,119710,1870,1870,1870,1870,0
20231101,163300,119710,1870,1870,1870,1870,0
20231101,163200,119710,1870,1870,1870,1870,0
20231101,163100,119710,1870,1870,1870,1870,0
20231101,163000,119710,1870,1870,1870,1870,0
20231101,162900,119710,1870,1870,1870,1870,0
20231101,162800,119710,1870,1870,1870,1870,0
20231101,162700,119710,1870,1870,1870,1870,0
20231101,162600,119710,1870,1870,1870,1870,0
20231101,162500,119710,1870,1870,1870,1870,0
20231101,162400,119710,1870,1870,1870,1870,0
20231101,162300,119710,1870,1870,1870,1870,0
20231101,162200,119710,1870,1870,1870,1870,0
20231101,162100,119710,1870,1870,1870,1870,0
20231101,162000,119710,1870,1870,1870,1870,0
20231101,161900,119710,1870,1870,1870,1870,0
20231101,161800,119710,1870,1870,1870,1870,0
20231101,161700,119710,1870,1870,1870,1870,0
20231101,161600,119710,1870,1870,1870,1870,0
20231101,161500,119710,1870,1870,1870,1870,0
20231101,161400,119710,1870,1870,1870,1870,0
20231101,161300,119710,1870,1870,1870,1870,0
20231101,161200,119710,1870,1870,1870,1870,0
20231101,161100,119710,1870,1870,1870,1870,0
20231101,161000,119710,1870,1870,1870,1870,0
20231101,160900,119710,1870,1870,1870,1870,0
20231101,160800,119710,1870,1870,1870,1870,0
20231101,160700,119710,1870,1870,1870,1870,0
20231101,160600,119710,1870,1870,1870,1870,0
20231101,160500,119710,1870,1868,1870,1868,61
20231101,160400,119710,1870,1870,1870,1870,0
20231101,160300,119710,1870,1870,1870,1870,0
20231101,160200,119710,1870,1870,1870,1870,0
20231101,160100,119710,1870,1870,1870,1870,0
20231101,160000,119710,1870,1870,1870,1870,0
20231101,155900,119710,1870,1870,1870,1870,0
20231101,155800,119710,1870,1870,1870,1870,0
20231101,155700,119710,1870,1870,1870,1870,0
20231101,155600,119710,1870,1870,1870,1870,0
20231101,155500,119710,1870,1870,1870,1870,0
20231101,155400,119710,1870,1870,1870,1870,0
20231101,155300,119710,1870,1870,1870,1870,0
20231101,155200,119710,1870,1870,1870,1870,0
20231101,155100,119710,1870,1870,1870,1870,0
20231101,155000,119710,1870,1870,1870,1870,0
20231101,154900,119710,1870,1870,1870,1870,0
20231101,154800,119710,1870,1870,1870,1870,0
20231101,154700,119710,1870,1870,1870,1870,0
20231101,154600,119710,1870,1870,1870,1870,0
20231101,154500,119710,1870,1870,1870,1870,0
20231101,154400,119710,1870,1870,1870,1870,0
20231101,154300,119710,1870,1870,1870,1870,0
20231101,154200,119710,1870,1870,1870,1870,0
20231101,154100,119710,1870,1870,1870,1870,0
20231101,154000,119710,1870,1870,1870,1870,0
20231101,153900,119710,1870,1870,1870,1870,0
20231101,153800,119710,1870,1870,1870,1870,0
20231101,153700,119710,1870,1870,1870,1870,0
20231101,153600,119710,1870,1870,1870,1870,0
20231101,153500,119710,1870,1868,1870,1868,61
20231101,153400,119710,1870,1870,1870,1870,0
20231101,153300,119710,1870,1870,1870,1870,0
20231101,153200,119710,1870,1870,1870,1870,0
20231101,153100,119710,1870,1870,1870,1870,0
20231101,153000,119710,1870,1870,1870,1870,0
20231101,152900,119710,1870,1870,1870,1870,0
20231101,152800,119710,1870,1870,1870,1870,0
20231101,152700,119710,1870,1870,1870,1870,0
20231101,152600,119710,1870,1870,1870,1870,0
20231101,152500,119710,1870,1870,1870,1870,0
20231101,152400,119710,1870,1870,1870,1870,0
20231101,152300,119710,1870,1870,1870,1870,0
20231101,152200,119710,1870,1870,1870,1870,0
20231101,152100,119710,1870,1870,1870,1870,0
20231101,152000,119710,1870,1870,1870,1870,0
20231101,151900,119710,1870,1870,1870,1870,0
20231101,151800,119710,1870,1870,1870,1870,0
20231101,151700,119710,1870,1870,1870,1870,0
20231101,151600,119710,1870,1870,1870,1870,0
20231101,151500,119710,1870,1870,1870,1870,0
20231101,151400,119710,1870,1870,1870,1870,0
20231101,151300,119710,1870,1870,1870,1870,0
20231101,151200,119710,1870,1870,1870,1870,0
20231101,151100,119710,1870,1870,1870,1870,0
20231101,151000,119710,1870,1870,1870,1870,0
20231101,150900,119710,1870,1870,1870,1870,0
20231101,150800,119710,1870,1870,1870,1870,0
20231101,150700,119710,1870,1870,1870,1870,0
20231101,150600,119710,1870,1870,1870,1870,0
20231101,150500,119710,1870,1870,1870,1870,0
20231101,150400,119710,1870,1870,1870,1870,0
20231101,150300,119710,1870,1870,1870,1870,0
20231101,150200,119710,1870,1870,1870,1870,0
20231101,150100,119710,1870,1870,1870,1870,0
20231101,150000,119710,1870,1870,1870,1870,0
20231101,145900,119710,1870,1870,1870,1870,0
20231101,145800,119710,1870,1870,1870,1870,0
20231101,145700,119710,1870,1870,1870,1870,0
20231101,145600,119710,1870,1870,1870,1870,0
20231101,145500,119710,1870,1870,1870,1870,0
20231101,145400,119710,1870,1870,1870,1870,0
20231101,145300,119710,1870,1870,1870,1870,0
20231101,145200,119710,1870,1870,1870,1870,0
20231101,145100,119710,1870,1870,1870,1870,0
20231101,145000,119710,1870,1870,1870,1870,0
20231101,144900,119710,1870,1870,1870,1870,0
20231101,144800,119710,1870,1870,1870,1870,0
20231101,144700,119710,1870,1870,1870,1870,0
20231101,144600,119710,1870,1870,1870,1870,0
20231101,144500,119710,1870,1870,1870,1870,0
20231101,144400,119710,1870,1870,1870,1870,0
20231101,144300,119710,1870,1870,1870,1870,0
20231101,144200,119710,1870,1870,1870,1870,0
20231101,144100,119710,1870,1870,1870,1870,0
20231101,144000,119710,1870,1870,1870,1870,0
20231101,143900,119710,1870,1870,1870,1870,0
20231101,143800,119710,1870,1870,1870,1870,0
20231101,143700,119710,1870,1870,1870,1870,0
20231101,143600,119710,1870,1870,1870,1870,0
20231101,143500,119710,1870,1870,1870,1870,0
20231101,143400,119710,1870,1870,1870,1870,0
20231101,143300,119710,1870,1870,1870,1870,0
20231101,143200,119710,1870,1870,1870,1870,0
20231101,143100,119710,1870,1870,1870,1870,0
20231101,143000,119710,1870,1870,1870,1870,0
20231101,142900,119710,1870,1870,1870,1870,0
20231101,142800,119710,1870,1870,1870,1870,0
20231101,142700,119710,1870,1870,1870,1870,0
20231101,142600,119710,1870,1870,1870,1870,0
20231101,142500,119710,1870,1870,1870,1870,0
20231101,142400,119710,1870,1870,1870,1870,0
20231101,142300,119710,1870,1870,1870,1870,0
20231101,142200,119710,1870,1870,1870,1870,0
20231101,142100,119710,1870,1870,1870,1870,0
20231101,142000,119710,1870,1870,1870,1870,0
20231101,141900,119710,1870,1870,1870,1870,0
20231101,141800,119710,1870,1870,1870,1870,0
20231101,141700,119710,1870,1870,1870,1870,0
20231101,141600,119710,1870,1870,1870,1870,0
20231101,141500,119710,1870,1870,1870,1870,0
20231101,141400,119710,1870,1870,1870,1870,0
20231101,141300,119710,1870,1870,1870,1870,0
20231101,141200,119710,1870,1870,1870,1870,0
20231101,141100,119710,1870,1870,1870,1870,0
20231101,141000,119710,1870,1870,1870,1870,0
20231101,140900,119710,1870,1870,1870,1870,0
20231101,140800,119710,1870,1870,1870,1870,0
20231101,140700,119710,1870,1870,1870,1870,0
20231101,140600,119710,1870,1870,1870,1870,0
20231101,140500,119710,1870,1870,1870,1870,0
20231101,140400,119710,1870,1870,1870,1870,0
20231101,140300,119710,1870,1870,1870,1870,0
20231101,140200,119710,1870,1870,1870,1870,0
20231101,140100,119710,1870,1870,1870,1870,0
20231101,140000,119710,1870,1870,1870,1870,0
20231101,135900,119710,1870,1870,1870,1870,0
20231101,135800,119710,1870,1870,1870,1870,0
20231101,135700,119710,1870,1870,1870,1870,0
20231101,135600,119710,1870,1870,1870,1870,0
20231101,135500,119710,1870,1870,1870,1870,0
20231101,135400,119710,1870,1870,1870,1870,0
20231101,135300,119710,1870,1870,1870,1870,0
20231101,135200,119710,1870,1870,1870,1870,0
20231101,135100,119710,1870,1870,1870,1870,0
20231101,135000,119710,1870,1870,1870,1870,0
20231101,134900,119710,1870,1870,1870,1870,0
20231101,134800,119710,1870,1870,1870,1870,0
20231101,134700,119710,1870,1870,1870,1870,0
20231101,134600,119710,1870,1870,1870,1870,0
20231101,134500,119710,1870,1870,1870,1870,0
20231101,134400,119710,1870,1870,1870,1870,0
20231101,134300,119710,1870,1870,1870,1870,0
20231101,134200,119710,1870,1870,1870,1870,0
20231101,134100,119710,1870,1870,1870,1870,0
20231101,134000,119710,1870,1870,1870,1870,0
20231101,133900,119710,1870,1870,1870,1870,0
20231101,133800,119710,1870,1870,1870,1870,0
20231101,133700,119710,1870,1870,1870,1870,0
20231101,133600,119710,1870,1870,1870,1870,0
20231101,133500,119710,1870,1870,1870,1870,0
20231101,133400,119710,1870,1870,1870,1870,0
20231101,133300,119710,1870,1870,1870,1870,0
20231101,133200,119710,1870,1870,1870,1870,0
20231101,133100,119710,1870,1870,1870,1870,0
20231101,133000,119710,1870,1870,1870,1870,0
20231101,132900,119710,1870,1870,1870,1870,0
20231101,132800,119710,1870,1870,1870,1870,0
20231101,132700,119710,1870,1870,1870,1870,0
20231101,132600,119710,1870,1870,1870,1870,0
20231101,132500,119710,1870,1870,1870,1870,0
20231101,132400,119710,1870,1870,1870,1870,0
20231101,132300,119710,1870,1870,1870,1870,0
20231101,132200,119710,1870,1870,1870,1870,0
20231101,132100,119710,1870,1870,1870,1870,0
20231101,132000,119710,1870,1870,1870,1870,0
20231101,131900,119710,1870,1870,1870,1870,0
20231101,131800,119710,1870,1870,1870,1870,0
20231101,131700,119710,1870,1870,1870,1870,0
20231101,131600,119710,1870,1870,1870,1870,0
20231101,131500,119710,1870,1870,1870,1870,0
20231101,131400,119710,1870,1870,1870,1870,0
20231101,131300,119710,1870,1870,1870,1870,0
20231101,131200,119710,1870,1870,1870,1870,0
20231101,131100,119710,1870,1870,1870,1870,0
20231101,131000,119710,1870,1870,1870,1870,0
20231101,130900,119710,1870,1870,1870,1870,0
20231101,130800,119710,1870,1870,1870,1870,0
20231101,130700,119710,1870,1870,1870,1870,0
20231101,130600,119710,1870,1870,1870,1870,0
20231101,130500,119710,1870,1870,1870,1870,0
20231101,130400,119710,1870,1870,1870,1870,0
20231101,130300,119710,1870,1870,1870,1870,0
20231101,130200,119710,1870,1870,1870,1870,0
20231101,130100,119710,1870,1870,1870,1870,0
20231101,130000,119710,1870,1870,1870,1870,0
20231101,125900,119710,1870,1870,1870,1870,0
20231101,125800,119710,1870,1870,1870,1870,0
20231101,125700,119710,1870,1870,1870,1870,0
20231101,125600,119710,1870,1870,1870,1870,0
20231101,125500,119710,1870,1870,1870,1870,0
20231101,125400,119710,1870,1870,1870,1870,0
20231101,125300,119710,1870,1870,1870,1870,0
20231101,125200,119710,1870,1870,1870,1870,0
20231101,125100,119710,1870,1870,1870,1870,0
20231101,125000,119710,1870,1870,1870,1870,0
20231101,124900,119710,1870,1870,1870,1870,0
20231101,124800,119710,1870,1870,1870,1870,0
20231101,124700,119710,1870,1870,1870,1870,0
20231101,124600,119710,1870,1870,1870,1870,0
20231101,124500,119710,1870,1870,1870,1870,0
20231101,124400,119710,1870,1870,1870,1870,0
20231101,124300,119710,1870,1870,1870,1870,0
20231101,124200,119710,1870,1870,1870,1870,0
20231101,124100,119710,1870,1870,1870,1870,0
20231101,124000,119710,1870,1870,1870,1870,0
20231101,123900,119710,1870,1870,1870,1870,0
20231101,123800,119710,1870,1870,1870,1870,0
20231101,123700,119710,1870,1870,1870,1870,0
20231101,123600,119710,1870,1870,1870,1870,0
20231101,123500,119710,1870,1870,1870,1870,0
20231101,123400,119710,1870,1870,1870,1870,0
20231101,123300,119710,1870,1870,1870,1870,0
20231101,123200,119710,1870,1870,1870,1870,0
20231101,123100,119710,1870,1870,1870,1870,0
20231101,123000,119710,1870,1870,1870,1870,0
20231101,122900,119710,1870,1870,1870,1870,0
20231101,122800,119710,1870,1870,1870,1870,0
20231101,122700,119710,1870,1870,1870,1870,0
20231101,122600,119710,1870,1870,1870,1870,0
20231101,122500,119710,1870,1870,1870,1870,0
20231101,122400,119710,1870,1870,1870,1870,0
20231101,122300,119710,1870,1870,1870,1870,0
20231101,122200,119710,1870,1870,1870,1870,0
20231101,122100,119710,1870,1870,1870,1870,0
20231101,122000,119710,1870,1870,1870,1870,0
20231101,121900,119710,1870,1870,1870,1870,0
20231101,121800,119710,1870,1870,1870,1870,0
20231101,121700,119710,1870,1870,1870,1870,0
20231101,121600,119710,1870,1870,1870,1870,0
20231101,121500,119710,1870,1870,1870,1870,0
20231101,121400,119710,1870,1870,1870,1870,0
20231101,121300,119710,1870,1870,1870,1870,0
20231101,121200,119710,1870,1870,1870,1870,0
20231101,121100,119710,1870,1870,1870,1870,0
20231101,121000,119710,1870,1870,1870,1870,0
20231101,120900,119710,1870,1870,1870,1870,0
20231101,120800,119710,1870,1870,1870,1870,0
20231101,120700,119710,1870,1870,1870,1870,0
20231101,120600,119710,1870,1870,1870,1870,0
20231101,120500,119710,1870,1870,1870,1870,0
20231101,120400,119710,1870,1870,1870,1870,0
20231101,120300,119710,1870,1870,1870,1870,0
20231101,120200,119710,1870,1870,1870,1870,0
20231101,120100,119710,1870,1870,1870,1870,0
20231101,120000,119710,1870,1870,1870,1870,0
20231101,115900,119710,1870,1870,1870,1870,0
20231101,115800,119710,1870,1870,1870,1870,0
20231101,115700,119710,1870,1870,1870,1870,0
20231101,115600,119710,1870,1870,1870,1870,0
20231101,115500,119710,1870,1870,1870,1870,0
20231101,115400,119710,1870,1870,1870,1870,0
20231101,115300,119710,1870,1870,1870,1870,0
20231101,115200,119710,1870,1870,1870,1870,0
20231101,115100,119710,1870,1870,1870,1870,0
20231101,115000,119710,1870,1870,1870,1870,0
20231101,114900,119710,1870,1870,1870,1870,0
20231101,114800,119710,1870,1870,1870,1870,0
20231101,114700,119710,1870,1870,1870,1870,0
20231101,114600,119710,1870,1870,1870,1870,0
20231101,114500,119710,1870,1870,1870,1870,0
20231101,114400,119710,1870,1870,1870,1870,0
20231101,114300,119710,1870,1870,1870,1870,0
20231101,114200,119710,1870,1870,1870,1870,0
20231101,114100,119710,1870,1870,1870,1870,0
20231101,114000,119710,1870,1870,1870,1870,0
20231101,113900,119710,1870,1870,1870,1870,0
20231101,113800,119710,1870,1870,1870,1870,0
20231101,113700,119710,1870,1870,1870,1870,0
20231101,113600,119710,1870,1870,1870,1870,0
20231101,113500,119710,1870,1870,1870,1870,0
20231101,113400,119710,1870,1870,1870,1870,0
20231101,113300,119710,1870,1870,1870,1870,0
20231101,113200,119710,1870,1870,1870,1870,0
20231101,113100,119710,1870,1868,1870,1868,61
20231101,113000,5646,1874,1874,1874,1874,0
20231101,112900,5646,1874,1874,1874,1874,0
20231101,112800,5646,1874,1874,1874,1874,0
20231101,112700,5646,1874,1874,1874,1874,0
20231101,112600,5646,1874,1874,1874,1874,0
20231101,112500,5646,1874,1874,1874,1874,0
20231101,112400,5646,1874,1874,1874,1874,0
20231101,112300,5646,1874,1874,1874,1874,0
20231101,112200,5646,1874,1874,1874,1874,0
20231101,112100,5646,1874,1874,1874,1874,0
20231101,112000,5646,1874,1874,1874,1874,0
20231101,111900,5646,1874,1874,1874,1874,0
20231101,111800,5646,1874,1874,1874,1874,0
20231101,111700,5646,1874,1874,1874,1874,0
20231101,111600,5646,1874,1874,1874,1874,0
20231101,111500,5646,1874,1874,1874,1874,0
20231101,111400,5646,1874,1874,1874,1874,0
20231101,111300,5646,1874,1874,1874,1874,0
20231101,111200,5646,1874,1874,1874,1874,0
20231101,111100,5646,1874,1874,1874,1874,0
20231101,111000,5646,1874,1874,1874,1874,0
20231101,110900,5646,1874,1874,1874,1874,0
20231101,110800,5646,1874,1874,1874,1874,0
20231101,110700,5646,1874,1874,1874,1874,0
20231101,110600,5646,1874,1874,1874,1874,0
20231101,110500,5646,1874,1874,1874,1874,0
20231101,110400,5646,1874,1874,1874,1874,0
20231101,110300,5646,1874,1874,1874,1874,0
20231101,110200,5646,1874,1874,1874,1874,0
20231101,110100,5646,1874,1874,1874,1874,0
20231101,110000,5646,1874,1874,1874,1874,0
20231101,105900,5646,1874,1874,1874,1874,0
20231101,105800,5646,1874,1874,1874,1874,0
20231101,105700,5646,1874,1874,1874,1874,0
20231101,105600,5646,1874,1874,1874,1874,0
20231101,105500,5646,1874,1874,1874,1874,0
20231101,105400,5646,1874,1874,1874,1874,0
20231101,105300,5646,1874,1874,1874,1874,0
20231101,105200,5646,1874,1874,1874,1874,0
20231101,105100,5646,1874,1874,1874,1874,0
20231101,105000,5646,1874,1874,1874,1874,0
20231101,104900,5646,1874,1874,1874,1874,0
20231101,104800,5646,1874,1874,1874,1874,0
20231101,104700,5646,1874,1874,1874,1874,0
20231101,104600,5646,1874,1874,1874,1874,0
20231101,104500,5646,1874,1874,1874,1874,0
20231101,104400,5646,1874,1874,1874,1874,0
20231101,104300,5646,1874,1874,1874,1874,0
20231101,104200,5646,1874,1874,1874,1874,0
20231101,104100,5646,1874,1874,1874,1874,0
20231101,104000,5646,1874,1874,1874,1874,0
20231101,103900,5646,1874,1874,1874,1874,0
20231101,103800,5646,1874,1874,1874,1874,0
20231101,103700,5646,1874,1874,1874,1874,0
20231101,103600,5646,1874,1874,1874,1874,0
20231101,103500,5646,1874,1874,1874,1874,0
20231101,103400,5646,1874,1874,1874,1874,0
20231101,103300,5646,1874,1874,1874,1874,0
20231101,103200,5646,1874,1874,1874,1874,0
20231101,103100,5646,1874,1874,1874,1874,0
20231101,103000,5646,1874,1874,1874,1874,0
20231101,102900,5646,1874,1874,1874,1874,0
20231101,102800,5646,1874,1874,1874,1874,0
20231101,102700,5646,1874,1874,1874,1874,0
20231101,102600,5646,1874,1874,1874,1874,0
20231101,102500,5646,1874,1874,1874,1874,0
20231101,102400,5646,1874,1874,1874,1874,0
20231101,102300,5646,1874,1874,1874,1874,0
20231101,102200,5646,1874,1874,1874,1874,0
20231101,102100,5646,1874,1874,1874,1874,0
20231101,102000,5646,1874,1874,1874,1874,0
20231101,101900,5646,1874,1874,1874,1874,0
20231101,101800,5646,1874,1874,1874,1874,0
20231101,101700,5646,1874,1874,1874,1874,0
20231101,101600,5646,1874,1874,1874,1874,0
20231101,101500,5646,1874,1874,1874,1874,0
20231101,101400,5646,1874,1874,1874,1874,0
20231101,101300,5646,1874,1874,1874,1874,0
20231101,101200,5646,1874,1874,1874,1874,0
20231101,101100,5646,1874,1874,1874,1874,0
20231101,101000,5646,1874,1874,1874,1874,0
20231101,100900,5646,1874,1874,1874,1874,0
20231101,100800,5646,1874,1874,1874,1874,0
20231101,100700,5646,1874,1874,1874,1874,0
20231101,100600,5646,1874,1874,1874,1874,0
20231101,100500,5646,1874,1874,1874,1874,0
20231101,100400,5646,1874,1874,1874,1874,0
20231101,100300,5646,1874,1874,1874,1874,0
20231101,100200,5646,1874,1874,1874,1874,0
20231101,100100,5646,1874,1874,1874,1874,0
20231101,100000,5646,1874,1874,1874,1874,0
20231101,095900,5646,1874,1874,1874,1874,0
20231101,095800,5646,1874,1874,1874,1874,0
20231101,095700,5646,1874,1874,1874,1874,0
20231101,095600,5646,1874,1874,1874,1874,0
20231101,095500,5646,1874,1874,1874,1874,0
20231101,095400,5646,1874,1874,1874,1874,0
20231101,095300,5646,1874,1874,1874,1874,0
20231101,095200,5646,1874,1874,1874,1874,0
20231101,095100,5646,1874,1874,1874,1874,0
20231101,095000,5646,1874,1874,1874,1874,0
20231101,094900,5646,1874,1874,1874,1874,0
20231101,094800,5646,1874,1874,1874,1874,0
20231101,094700,5646,1874,1874,1874,1874,0
20231101,094600,5646,1874,1874,1874,1874,0
20231101,094500,5646,1874,1874,1874,1874,0
20231101,094400,5646,1874,1874,1874,1874,0
20231101,094300,5646,1874,1874,1874,1874,0
20231101,094200,5646,1874,1874,1874,1874,0
20231101,094100,5646,1874,1874,1874,1874,0
20231101,094000,5646,1874,1874,1874,1874,0
20231101,093900,5646,1874,1874,1874,1874,0
20231101,093800,5646,1874,1874,1874,1874,0
20231101,093700,5646,1874,1874,1874,1874,0
20231101,093600,5646,1874,1874,1874,1874,0
20231101,093500,5646,1874,1874,1874,1874,0
20231101,093400,5646,1874,1874,1874,1874,0
20231101,093300,5646,1874,1874,1874,1874,1
20231101,093200,3772,1874,1874,1874,1874,1
20231101,093100,1898,1898,1898,1898,1898,0
20231101,093000,1898,1898,1898,1898,1898,0
20231101,092900,1898,1898,1898,1898,1898,0
20231101,092800,1898,1898,1898,1898,1898,0
20231101,092700,1898,1898,1898,1898,1898,0
20231101,092600,1898,1898,1898,1898,1898,0
20231101,092500,1898,1898,1898,1898,1898,0
20231101,092400,1898,1898,1898,1898,1898,0
20231101,092300,1898,1898,1898,1898,1898,0
20231101,092200,1898,1898,1898,1898,1898,0
20231101,092100,1898,1898,1898,1898,1898,0
20231101,092000,1898,1898,1898,1898,1898,0
20231101,091900,1898,1898,1898,1898,1898,0
20231101,091800,1898,1898,1898,1898,1898,0
20231101,091700,1898,1898,1898,1898,1898,0
20231101,091600,1898,1898,1898,1898,1898,0
20231101,091500,1898,1898,1898,1898,1898,0
20231101,091400,1898,1898,1898,1898,1898,0
20231101,091300,1898,1898,1898,1898,1898,0
20231101,091200,1898,1898,1898,1898,1898,0
20231101,091100,1898,1898,1898,1898,1898,0
20231101,091000,1898,1898,1898,1898,1898,0
20231101,090900,1898,1898,1898,1898,1898,0
20231101,090800,1898,1898,1898,1898,1898,0
20231101,090700,1898,1898,1898,1898,1898,0
20231101,090600,1898,1898,1898,1898,1898,0
20231101,090500,1898,1898,1898,1898,1898,0
20231101,090400,1898,1898,1898,1898,1898,0
20231101,090300,1898,1898,1898,1898,1898,1
20231101,090200,0,1798,1798,1798,1798,0
20231101,090100,0,1798,1798,1798,1798,0
20231101,090000,0,1798,1798,1798,1798,0