KissMeData/433530/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,210200,3316265,2065,2065,2065,2065,21
20231027,210100,3316265,2065,2065,2065,2065,0
20231027,210000,3316265,2065,2065,2065,2065,0
20231027,205900,3316265,2065,2065,2065,2065,0
20231027,205800,3316265,2065,2065,2065,2065,0
20231027,205700,3316265,2065,2065,2065,2065,0
20231027,205600,3316265,2065,2065,2065,2065,0
20231027,205500,3316265,2065,2065,2065,2065,0
20231027,205400,3316265,2065,2065,2065,2065,0
20231027,205300,3316265,2065,2065,2065,2065,0
20231027,205200,3316265,2065,2065,2065,2065,0
20231027,205100,3316265,2065,2065,2065,2065,0
20231027,205000,3316265,2065,2065,2065,2065,0
20231027,204900,3316265,2065,2065,2065,2065,0
20231027,204800,3316265,2065,2065,2065,2065,0
20231027,204700,3316265,2065,2065,2065,2065,0
20231027,204600,3316265,2065,2065,2065,2065,0
20231027,204500,3316265,2065,2065,2065,2065,0
20231027,204400,3316265,2065,2065,2065,2065,0
20231027,204300,3316265,2065,2065,2065,2065,0
20231027,204200,3316265,2065,2065,2065,2065,0
20231027,204100,3316265,2065,2065,2065,2065,0
20231027,204000,3316265,2065,2065,2065,2065,0
20231027,203900,3316265,2065,2065,2065,2065,0
20231027,203800,3316265,2065,2065,2065,2065,0
20231027,203700,3316265,2065,2065,2065,2065,0
20231027,203600,3316265,2065,2065,2065,2065,0
20231027,203500,3316265,2065,2065,2065,2065,0
20231027,203400,3316265,2065,2065,2065,2065,0
20231027,203300,3316265,2065,2065,2065,2065,0
20231027,203200,3316265,2065,2065,2065,2065,21
20231027,203100,3316265,2065,2065,2065,2065,0
20231027,203000,3316265,2065,2065,2065,2065,0
20231027,202900,3316265,2065,2065,2065,2065,0
20231027,202800,3316265,2065,2065,2065,2065,0
20231027,202700,3316265,2065,2065,2065,2065,0
20231027,202600,3316265,2065,2065,2065,2065,0
20231027,202500,3316265,2065,2065,2065,2065,0
20231027,202400,3316265,2065,2065,2065,2065,0
20231027,202300,3316265,2065,2065,2065,2065,0
20231027,202200,3316265,2065,2065,2065,2065,0
20231027,202100,3316265,2065,2065,2065,2065,0
20231027,202000,3316265,2065,2065,2065,2065,0
20231027,201900,3316265,2065,2065,2065,2065,0
20231027,201800,3316265,2065,2065,2065,2065,0
20231027,201700,3316265,2065,2065,2065,2065,0
20231027,201600,3316265,2065,2065,2065,2065,0
20231027,201500,3316265,2065,2065,2065,2065,0
20231027,201400,3316265,2065,2065,2065,2065,0
20231027,201300,3316265,2065,2065,2065,2065,0
20231027,201200,3316265,2065,2065,2065,2065,0
20231027,201100,3316265,2065,2065,2065,2065,0
20231027,201000,3316265,2065,2065,2065,2065,0
20231027,200900,3316265,2065,2065,2065,2065,0
20231027,200800,3316265,2065,2065,2065,2065,0
20231027,200700,3316265,2065,2065,2065,2065,0
20231027,200600,3316265,2065,2065,2065,2065,0
20231027,200500,3316265,2065,2065,2065,2065,0
20231027,200400,3316265,2065,2065,2065,2065,0
20231027,200300,3316265,2065,2065,2065,2065,0
20231027,200200,3316265,2065,2065,2065,2065,21
20231027,200100,3316265,2065,2065,2065,2065,0
20231027,200000,3316265,2065,2065,2065,2065,0
20231027,195900,3316265,2065,2065,2065,2065,0
20231027,195800,3316265,2065,2065,2065,2065,0
20231027,195700,3316265,2065,2065,2065,2065,0
20231027,195600,3316265,2065,2065,2065,2065,0
20231027,195500,3316265,2065,2065,2065,2065,0
20231027,195400,3316265,2065,2065,2065,2065,0
20231027,195300,3316265,2065,2065,2065,2065,0
20231027,195200,3316265,2065,2065,2065,2065,0
20231027,195100,3316265,2065,2065,2065,2065,0
20231027,195000,3316265,2065,2065,2065,2065,0
20231027,194900,3316265,2065,2065,2065,2065,0
20231027,194800,3316265,2065,2065,2065,2065,0
20231027,194700,3316265,2065,2065,2065,2065,0
20231027,194600,3316265,2065,2065,2065,2065,0
20231027,194500,3316265,2065,2065,2065,2065,0
20231027,194400,3316265,2065,2065,2065,2065,0
20231027,194300,3316265,2065,2065,2065,2065,0
20231027,194200,3316265,2065,2065,2065,2065,0
20231027,194100,3316265,2065,2065,2065,2065,0
20231027,194000,3316265,2065,2065,2065,2065,0
20231027,193900,3316265,2065,2065,2065,2065,0
20231027,193800,3316265,2065,2065,2065,2065,0
20231027,193700,3316265,2065,2065,2065,2065,0
20231027,193600,3316265,2065,2065,2065,2065,0
20231027,193500,3316265,2065,2065,2065,2065,0
20231027,193400,3316265,2065,2065,2065,2065,0
20231027,193300,3316265,2065,2065,2065,2065,0
20231027,193200,3316265,2065,2065,2065,2065,21
20231027,193100,3316265,2065,2065,2065,2065,0
20231027,193000,3316265,2065,2065,2065,2065,0
20231027,192900,3316265,2065,2065,2065,2065,0
20231027,192800,3316265,2065,2065,2065,2065,0
20231027,192700,3316265,2065,2065,2065,2065,0
20231027,192600,3316265,2065,2065,2065,2065,0
20231027,192500,3316265,2065,2065,2065,2065,0
20231027,192400,3316265,2065,2065,2065,2065,0
20231027,192300,3316265,2065,2065,2065,2065,0
20231027,192200,3316265,2065,2065,2065,2065,0
20231027,192100,3316265,2065,2065,2065,2065,0
20231027,192000,3316265,2065,2065,2065,2065,0
20231027,191900,3316265,2065,2065,2065,2065,0
20231027,191800,3316265,2065,2065,2065,2065,0
20231027,191700,3316265,2065,2065,2065,2065,0
20231027,191600,3316265,2065,2065,2065,2065,0
20231027,191500,3316265,2065,2065,2065,2065,0
20231027,191400,3316265,2065,2065,2065,2065,0
20231027,191300,3316265,2065,2065,2065,2065,0
20231027,191200,3316265,2065,2065,2065,2065,0
20231027,191100,3316265,2065,2065,2065,2065,0
20231027,191000,3316265,2065,2065,2065,2065,0
20231027,190900,3316265,2065,2065,2065,2065,0
20231027,190800,3316265,2065,2065,2065,2065,0
20231027,190700,3316265,2065,2065,2065,2065,0
20231027,190600,3316265,2065,2065,2065,2065,0
20231027,190500,3316265,2065,2065,2065,2065,0
20231027,190400,3316265,2065,2065,2065,2065,0
20231027,190300,3316265,2065,2065,2065,2065,0
20231027,190200,3316265,2065,2065,2065,2065,21
20231027,190100,3316265,2065,2065,2065,2065,0
20231027,190000,3316265,2065,2065,2065,2065,0
20231027,185900,3316265,2065,2065,2065,2065,0
20231027,185800,3316265,2065,2065,2065,2065,0
20231027,185700,3316265,2065,2065,2065,2065,0
20231027,185600,3316265,2065,2065,2065,2065,0
20231027,185500,3316265,2065,2065,2065,2065,0
20231027,185400,3316265,2065,2065,2065,2065,0
20231027,185300,3316265,2065,2065,2065,2065,0
20231027,185200,3316265,2065,2065,2065,2065,0
20231027,185100,3316265,2065,2065,2065,2065,0
20231027,185000,3316265,2065,2065,2065,2065,0
20231027,184900,3316265,2065,2065,2065,2065,0
20231027,184800,3316265,2065,2065,2065,2065,0
20231027,184700,3316265,2065,2065,2065,2065,0
20231027,184600,3316265,2065,2065,2065,2065,0
20231027,184500,3316265,2065,2065,2065,2065,0
20231027,184400,3316265,2065,2065,2065,2065,0
20231027,184300,3316265,2065,2065,2065,2065,0
20231027,184200,3316265,2065,2065,2065,2065,0
20231027,184100,3316265,2065,2065,2065,2065,0
20231027,184000,3316265,2065,2065,2065,2065,0
20231027,183900,3316265,2065,2065,2065,2065,0
20231027,183800,3316265,2065,2065,2065,2065,0
20231027,183700,3316265,2065,2065,2065,2065,0
20231027,183600,3316265,2065,2065,2065,2065,0
20231027,183500,3316265,2065,2065,2065,2065,0
20231027,183400,3316265,2065,2065,2065,2065,0
20231027,183300,3316265,2065,2065,2065,2065,0
20231027,183200,3316265,2065,2065,2065,2065,21
20231027,183100,3316265,2065,2065,2065,2065,0
20231027,183000,3316265,2065,2065,2065,2065,0
20231027,182900,3316265,2065,2065,2065,2065,0
20231027,182800,3316265,2065,2065,2065,2065,0
20231027,182700,3316265,2065,2065,2065,2065,0
20231027,182600,3316265,2065,2065,2065,2065,0
20231027,182500,3316265,2065,2065,2065,2065,0
20231027,182400,3316265,2065,2065,2065,2065,0
20231027,182300,3316265,2065,2065,2065,2065,0
20231027,182200,3316265,2065,2065,2065,2065,0
20231027,182100,3316265,2065,2065,2065,2065,0
20231027,182000,3316265,2065,2065,2065,2065,0
20231027,181900,3316265,2065,2065,2065,2065,0
20231027,181800,3316265,2065,2065,2065,2065,0
20231027,181700,3316265,2065,2065,2065,2065,0
20231027,181600,3316265,2065,2065,2065,2065,0
20231027,181500,3316265,2065,2065,2065,2065,0
20231027,181400,3316265,2065,2065,2065,2065,0
20231027,181300,3316265,2065,2065,2065,2065,0
20231027,181200,3316265,2065,2065,2065,2065,0
20231027,181100,3316265,2065,2065,2065,2065,0
20231027,181000,3316265,2065,2065,2065,2065,0
20231027,180900,3316265,2065,2065,2065,2065,0
20231027,180800,3316265,2065,2065,2065,2065,0
20231027,180700,3316265,2065,2065,2065,2065,0
20231027,180600,3316265,2065,2065,2065,2065,0
20231027,180500,3316265,2065,2065,2065,2065,0
20231027,180400,3316265,2065,2065,2065,2065,0
20231027,180300,3316265,2065,2065,2065,2065,0
20231027,180200,3316265,2065,2065,2065,2065,21
20231027,180100,3316265,2065,2065,2065,2065,0
20231027,180000,3316265,2065,2065,2065,2065,0
20231027,175900,3316265,2065,2065,2065,2065,0
20231027,175800,3316265,2065,2065,2065,2065,0
20231027,175700,3316265,2065,2065,2065,2065,0
20231027,175600,3316265,2065,2065,2065,2065,0
20231027,175500,3316265,2065,2065,2065,2065,0
20231027,175400,3316265,2065,2065,2065,2065,0
20231027,175300,3316265,2065,2065,2065,2065,0
20231027,175200,3316265,2065,2065,2065,2065,0
20231027,175100,3316265,2065,2065,2065,2065,0
20231027,175000,3316265,2065,2065,2065,2065,0
20231027,174900,3316265,2065,2065,2065,2065,0
20231027,174800,3316265,2065,2065,2065,2065,0
20231027,174700,3316265,2065,2065,2065,2065,0
20231027,174600,3316265,2065,2065,2065,2065,0
20231027,174500,3316265,2065,2065,2065,2065,0
20231027,174400,3316265,2065,2065,2065,2065,0
20231027,174300,3316265,2065,2065,2065,2065,0
20231027,174200,3316265,2065,2065,2065,2065,0
20231027,174100,3316265,2065,2065,2065,2065,0
20231027,174000,3316265,2065,2065,2065,2065,0
20231027,173900,3316265,2065,2065,2065,2065,0
20231027,173800,3316265,2065,2065,2065,2065,0
20231027,173700,3316265,2065,2065,2065,2065,0
20231027,173600,3316265,2065,2065,2065,2065,0
20231027,173500,3316265,2065,2065,2065,2065,0
20231027,173400,3316265,2065,2065,2065,2065,0
20231027,173300,3316265,2065,2065,2065,2065,0
20231027,173200,3316265,2065,2065,2065,2065,21
20231027,173100,3316265,2065,2065,2065,2065,0
20231027,173000,3316265,2065,2065,2065,2065,0
20231027,172900,3316265,2065,2065,2065,2065,0
20231027,172800,3316265,2065,2065,2065,2065,0
20231027,172700,3316265,2065,2065,2065,2065,0
20231027,172600,3316265,2065,2065,2065,2065,0
20231027,172500,3316265,2065,2065,2065,2065,0
20231027,172400,3316265,2065,2065,2065,2065,0
20231027,172300,3316265,2065,2065,2065,2065,0
20231027,172200,3316265,2065,2065,2065,2065,0
20231027,172100,3316265,2065,2065,2065,2065,0
20231027,172000,3316265,2065,2065,2065,2065,0
20231027,171900,3316265,2065,2065,2065,2065,0
20231027,171800,3316265,2065,2065,2065,2065,0
20231027,171700,3316265,2065,2065,2065,2065,0
20231027,171600,3316265,2065,2065,2065,2065,0
20231027,171500,3316265,2065,2065,2065,2065,0
20231027,171400,3316265,2065,2065,2065,2065,0
20231027,171300,3316265,2065,2065,2065,2065,0
20231027,171200,3316265,2065,2065,2065,2065,0
20231027,171100,3316265,2065,2065,2065,2065,0
20231027,171000,3316265,2065,2065,2065,2065,0
20231027,170900,3316265,2065,2065,2065,2065,0
20231027,170800,3316265,2065,2065,2065,2065,0
20231027,170700,3316265,2065,2065,2065,2065,0
20231027,170600,3316265,2065,2065,2065,2065,0
20231027,170500,3316265,2065,2065,2065,2065,0
20231027,170400,3316265,2065,2065,2065,2065,0
20231027,170300,3316265,2065,2065,2065,2065,0
20231027,170200,3316265,2065,2065,2065,2065,21
20231027,170100,3316265,2065,2065,2065,2065,0
20231027,170000,3316265,2065,2065,2065,2065,0
20231027,165900,3316265,2065,2065,2065,2065,0
20231027,165800,3316265,2065,2065,2065,2065,0
20231027,165700,3316265,2065,2065,2065,2065,0
20231027,165600,3316265,2065,2065,2065,2065,0
20231027,165500,3316265,2065,2065,2065,2065,0
20231027,165400,3316265,2065,2065,2065,2065,0
20231027,165300,3316265,2065,2065,2065,2065,0
20231027,165200,3316265,2065,2065,2065,2065,0
20231027,165100,3316265,2065,2065,2065,2065,0
20231027,165000,3316265,2065,2065,2065,2065,0
20231027,164900,3316265,2065,2065,2065,2065,0
20231027,164800,3316265,2065,2065,2065,2065,0
20231027,164700,3316265,2065,2065,2065,2065,0
20231027,164600,3316265,2065,2065,2065,2065,0
20231027,164500,3316265,2065,2065,2065,2065,0
20231027,164400,3316265,2065,2065,2065,2065,0
20231027,164300,3316265,2065,2065,2065,2065,0
20231027,164200,3316265,2065,2065,2065,2065,0
20231027,164100,3316265,2065,2065,2065,2065,0
20231027,164000,3316265,2065,2065,2065,2065,0
20231027,163900,3316265,2065,2065,2065,2065,0
20231027,163800,3316265,2065,2065,2065,2065,0
20231027,163700,3316265,2065,2065,2065,2065,0
20231027,163600,3316265,2065,2065,2065,2065,0
20231027,163500,3316265,2065,2065,2065,2065,0
20231027,163400,3316265,2065,2065,2065,2065,0
20231027,163300,3316265,2065,2065,2065,2065,0
20231027,163200,3316265,2065,2065,2065,2065,21
20231027,163100,3316265,2065,2065,2065,2065,0
20231027,163000,3316265,2065,2065,2065,2065,0
20231027,162900,3316265,2065,2065,2065,2065,0
20231027,162800,3316265,2065,2065,2065,2065,0
20231027,162700,3316265,2065,2065,2065,2065,0
20231027,162600,3316265,2065,2065,2065,2065,0
20231027,162500,3316265,2065,2065,2065,2065,0
20231027,162400,3316265,2065,2065,2065,2065,0
20231027,162300,3316265,2065,2065,2065,2065,0
20231027,162200,3316265,2065,2065,2065,2065,0
20231027,162100,3316265,2065,2065,2065,2065,0
20231027,162000,3316265,2065,2065,2065,2065,0
20231027,161900,3316265,2065,2065,2065,2065,0
20231027,161800,3316265,2065,2065,2065,2065,0
20231027,161700,3316265,2065,2065,2065,2065,0
20231027,161600,3316265,2065,2065,2065,2065,0
20231027,161500,3316265,2065,2065,2065,2065,0
20231027,161400,3316265,2065,2065,2065,2065,0
20231027,161300,3316265,2065,2065,2065,2065,0
20231027,161200,3316265,2065,2065,2065,2065,0
20231027,161100,3316265,2065,2065,2065,2065,0
20231027,161000,3316265,2065,2065,2065,2065,0
20231027,160900,3316265,2065,2065,2065,2065,0
20231027,160800,3316265,2065,2065,2065,2065,0
20231027,160700,3316265,2065,2065,2065,2065,0
20231027,160600,3316265,2065,2065,2065,2065,0
20231027,160500,3316265,2065,2065,2065,2065,0
20231027,160400,3316265,2065,2065,2065,2065,0
20231027,160300,3316265,2065,2065,2065,2065,0
20231027,160200,3316265,2065,2065,2065,2065,21
20231027,160100,3316265,2065,2065,2065,2065,0
20231027,160000,3316265,2065,2065,2065,2065,0
20231027,155900,3316265,2065,2065,2065,2065,0
20231027,155800,3316265,2065,2065,2065,2065,0
20231027,155700,3316265,2065,2065,2065,2065,0
20231027,155600,3316265,2065,2065,2065,2065,0
20231027,155500,3316265,2065,2065,2065,2065,0
20231027,155400,3316265,2065,2065,2065,2065,0
20231027,155300,3316265,2065,2065,2065,2065,0
20231027,155200,3316265,2065,2065,2065,2065,0
20231027,155100,3316265,2065,2065,2065,2065,0
20231027,155000,3316265,2065,2065,2065,2065,0
20231027,154900,3316265,2065,2065,2065,2065,0
20231027,154800,3316265,2065,2065,2065,2065,0
20231027,154700,3316265,2065,2065,2065,2065,0
20231027,154600,3316265,2065,2065,2065,2065,0
20231027,154500,3316265,2065,2065,2065,2065,0
20231027,154400,3316265,2065,2065,2065,2065,0
20231027,154300,3316265,2065,2065,2065,2065,0
20231027,154200,3316265,2065,2065,2065,2065,0
20231027,154100,3316265,2065,2065,2065,2065,0
20231027,154000,3316265,2065,2065,2065,2065,0
20231027,153900,3316265,2065,2065,2065,2065,0
20231027,153800,3316265,2065,2065,2065,2065,0
20231027,153700,3316265,2065,2065,2065,2065,0
20231027,153600,3316265,2065,2065,2065,2065,0
20231027,153500,3316265,2065,2065,2065,2065,0
20231027,153400,3316265,2065,2065,2065,2065,0
20231027,153300,3316265,2065,2065,2065,2065,0
20231027,153200,3316265,2065,2065,2065,2065,21
20231027,153100,3316265,2065,2065,2065,2065,0
20231027,153000,3316265,2065,2065,2065,2065,21
20231027,152900,3272900,2060,2060,2060,2060,0
20231027,152800,3272900,2060,2060,2060,2060,0
20231027,152700,3272900,2060,2060,2060,2060,0
20231027,152600,3272900,2060,2060,2060,2060,0
20231027,152500,3272900,2060,2060,2060,2060,0
20231027,152400,3272900,2060,2060,2060,2060,0
20231027,152300,3272900,2060,2060,2060,2060,0
20231027,152200,3272900,2060,2060,2060,2060,0
20231027,152100,3272900,2060,2060,2060,2060,0
20231027,152000,3272900,2060,2060,2060,2060,0
20231027,151900,3272900,2060,2060,2060,2060,0
20231027,151800,3272900,2060,2060,2060,2060,0
20231027,151700,3272900,2060,2060,2060,2060,9
20231027,151600,3254360,2060,2060,2060,2060,9
20231027,151500,3235820,2060,2060,2060,2060,4
20231027,151400,3227580,2060,2060,2060,2060,8
20231027,151300,3211100,2060,2060,2065,2060,9
20231027,151200,3192555,2060,2060,2060,2060,1005
20231027,151100,1122255,2060,2060,2060,2060,8
20231027,151000,1105775,2060,2060,2060,2060,9
20231027,150900,1087235,2060,2060,2060,2060,4
20231027,150800,1078995,2060,2060,2060,2060,8
20231027,150700,1062515,2060,2060,2060,2060,8
20231027,150600,1046035,2060,2060,2060,2060,5
20231027,150500,1035735,2060,2060,2060,2060,8
20231027,150400,1019255,2060,2060,2060,2060,9
20231027,150300,1000715,2060,2060,2060,2060,4
20231027,150200,992475,2060,2060,2060,2060,11
20231027,150100,969815,2050,2050,2050,2050,9
20231027,150000,951365,2060,2065,2065,2060,2
20231027,145900,947240,2060,2050,2060,2050,17
20231027,145800,912305,2050,2050,2050,2050,9
20231027,145700,893855,2050,2050,2050,2050,4
20231027,145600,885655,2050,2050,2050,2050,8
20231027,145500,869255,2050,2050,2050,2050,9
20231027,145400,850805,2050,2050,2050,2050,4
20231027,145300,842605,2050,2050,2050,2050,8
20231027,145200,826205,2050,2050,2050,2050,9
20231027,145100,807755,2050,2050,2050,2050,4
20231027,145000,799555,2050,2050,2050,2050,8
20231027,144900,783155,2050,2050,2050,2050,9
20231027,144800,764705,2050,2050,2050,2050,4
20231027,144700,756505,2050,2050,2050,2050,9
20231027,144600,738055,2050,2050,2050,2050,108
20231027,144500,516655,2050,2050,2050,2050,4
20231027,144400,508455,2050,2050,2050,2050,8
20231027,144300,492055,2050,2050,2050,2050,9
20231027,144200,473605,2050,2050,2050,2050,4
20231027,144100,465405,2050,2050,2050,2050,9
20231027,144000,446955,2050,2050,2050,2050,8
20231027,143900,430555,2050,2050,2050,2050,4
20231027,143800,422355,2050,2050,2050,2050,9
20231027,143700,403905,2050,2050,2050,2050,4
20231027,143600,395705,2050,2050,2050,2050,8
20231027,143500,379305,2050,2050,2050,2050,9
20231027,143400,360855,2050,2050,2050,2050,4
20231027,143300,352655,2050,2050,2050,2050,8
20231027,143200,336255,2050,2050,2050,2050,9
20231027,143100,317805,2050,2050,2050,2050,4
20231027,143000,309605,2050,2050,2050,2050,9
20231027,142900,291155,2050,2050,2050,2050,8
20231027,142800,274755,2050,2050,2050,2050,4
20231027,142700,266555,2050,2050,2050,2050,8
20231027,142600,250155,2050,2050,2050,2050,9
20231027,142500,231705,2050,2050,2050,2050,4
20231027,142400,223505,2050,2050,2050,2050,9
20231027,142300,205055,2050,2050,2050,2050,8
20231027,142200,188655,2050,2050,2050,2050,4
20231027,142100,180455,2050,2050,2050,2050,8
20231027,142000,164055,2050,2050,2050,2050,0
20231027,141900,164055,2050,2050,2050,2050,4
20231027,141800,155855,2050,2050,2050,2050,8
20231027,141700,139455,2065,2065,2065,2065,0
20231027,141600,139455,2065,2065,2065,2065,0
20231027,141500,139455,2065,2065,2065,2065,0
20231027,141400,139455,2065,2065,2065,2065,0
20231027,141300,139455,2065,2065,2065,2065,0
20231027,141200,139455,2065,2065,2065,2065,0
20231027,141100,139455,2065,2065,2065,2065,0
20231027,141000,139455,2065,2065,2065,2065,0
20231027,140900,139455,2065,2065,2065,2065,0
20231027,140800,139455,2065,2065,2065,2065,0
20231027,140700,139455,2065,2065,2065,2065,0
20231027,140600,139455,2065,2065,2065,2065,0
20231027,140500,139455,2065,2065,2065,2065,0
20231027,140400,139455,2065,2065,2065,2065,0
20231027,140300,139455,2065,2065,2065,2065,0
20231027,140200,139455,2065,2065,2065,2065,0
20231027,140100,139455,2065,2065,2065,2065,0
20231027,140000,139455,2065,2065,2065,2065,0
20231027,135900,139455,2065,2065,2065,2065,0
20231027,135800,139455,2065,2065,2065,2065,0
20231027,135700,139455,2065,2065,2065,2065,0
20231027,135600,139455,2065,2065,2065,2065,0
20231027,135500,139455,2065,2065,2065,2065,0
20231027,135400,139455,2065,2065,2065,2065,0
20231027,135300,139455,2065,2065,2065,2065,0
20231027,135200,139455,2065,2065,2065,2065,0
20231027,135100,139455,2065,2065,2065,2065,0
20231027,135000,139455,2065,2065,2065,2065,0
20231027,134900,139455,2065,2065,2065,2065,0
20231027,134800,139455,2065,2065,2065,2065,0
20231027,134700,139455,2065,2065,2065,2065,0
20231027,134600,139455,2065,2065,2065,2065,0
20231027,134500,139455,2065,2065,2065,2065,0
20231027,134400,139455,2065,2065,2065,2065,0
20231027,134300,139455,2065,2065,2065,2065,0
20231027,134200,139455,2065,2065,2065,2065,0
20231027,134100,139455,2065,2065,2065,2065,0
20231027,134000,139455,2065,2065,2065,2065,0
20231027,133900,139455,2065,2065,2065,2065,0
20231027,133800,139455,2065,2065,2065,2065,0
20231027,133700,139455,2065,2065,2065,2065,0
20231027,133600,139455,2065,2065,2065,2065,0
20231027,133500,139455,2065,2065,2065,2065,0
20231027,133400,139455,2065,2065,2065,2065,0
20231027,133300,139455,2065,2065,2065,2065,0
20231027,133200,139455,2065,2065,2065,2065,0
20231027,133100,139455,2065,2065,2065,2065,0
20231027,133000,139455,2065,2065,2065,2065,0
20231027,132900,139455,2065,2065,2065,2065,0
20231027,132800,139455,2065,2065,2065,2065,0
20231027,132700,139455,2065,2065,2065,2065,0
20231027,132600,139455,2065,2065,2065,2065,0
20231027,132500,139455,2065,2065,2065,2065,0
20231027,132400,139455,2065,2065,2065,2065,0
20231027,132300,139455,2065,2065,2065,2065,0
20231027,132200,139455,2065,2065,2065,2065,0
20231027,132100,139455,2065,2065,2065,2065,0
20231027,132000,139455,2065,2065,2065,2065,0
20231027,131900,139455,2065,2065,2065,2065,0
20231027,131800,139455,2065,2065,2065,2065,0
20231027,131700,139455,2065,2065,2065,2065,0
20231027,131600,139455,2065,2065,2065,2065,0
20231027,131500,139455,2065,2065,2065,2065,0
20231027,131400,139455,2065,2065,2065,2065,0
20231027,131300,139455,2065,2065,2065,2065,0
20231027,131200,139455,2065,2065,2065,2065,0
20231027,131100,139455,2065,2065,2065,2065,0
20231027,131000,139455,2065,2065,2065,2065,0
20231027,130900,139455,2065,2065,2065,2065,0
20231027,130800,139455,2065,2065,2065,2065,0
20231027,130700,139455,2065,2065,2065,2065,0
20231027,130600,139455,2065,2065,2065,2065,0
20231027,130500,139455,2065,2065,2065,2065,0
20231027,130400,139455,2065,2065,2065,2065,0
20231027,130300,139455,2065,2065,2065,2065,0
20231027,130200,139455,2065,2065,2065,2065,0
20231027,130100,139455,2065,2065,2065,2065,0
20231027,130000,139455,2065,2065,2065,2065,0
20231027,125900,139455,2065,2065,2065,2065,0
20231027,125800,139455,2065,2065,2065,2065,0
20231027,125700,139455,2065,2065,2065,2065,0
20231027,125600,139455,2065,2065,2065,2065,1
20231027,125500,137390,2050,2050,2050,2050,0
20231027,125400,137390,2050,2050,2050,2050,0
20231027,125300,137390,2050,2050,2050,2050,0
20231027,125200,137390,2050,2050,2050,2050,0
20231027,125100,137390,2050,2050,2050,2050,0
20231027,125000,137390,2050,2050,2050,2050,0
20231027,124900,137390,2050,2050,2050,2050,0
20231027,124800,137390,2050,2050,2050,2050,0
20231027,124700,137390,2050,2050,2050,2050,0
20231027,124600,137390,2050,2050,2050,2050,0
20231027,124500,137390,2050,2050,2050,2050,0
20231027,124400,137390,2050,2050,2050,2050,0
20231027,124300,137390,2050,2050,2050,2050,0
20231027,124200,137390,2050,2050,2050,2050,0
20231027,124100,137390,2050,2050,2050,2050,0
20231027,124000,137390,2050,2050,2050,2050,0
20231027,123900,137390,2050,2050,2050,2050,0
20231027,123800,137390,2050,2050,2050,2050,0
20231027,123700,137390,2050,2050,2050,2050,37
20231027,123600,61540,2070,2070,2070,2070,0
20231027,123500,61540,2070,2070,2070,2070,0
20231027,123400,61540,2070,2070,2070,2070,0
20231027,123300,61540,2070,2070,2070,2070,0
20231027,123200,61540,2070,2070,2070,2070,0
20231027,123100,61540,2070,2070,2070,2070,0
20231027,123000,61540,2070,2070,2070,2070,0
20231027,122900,61540,2070,2070,2070,2070,0
20231027,122800,61540,2070,2070,2070,2070,0
20231027,122700,61540,2070,2070,2070,2070,0
20231027,122600,61540,2070,2070,2070,2070,0
20231027,122500,61540,2070,2070,2070,2070,0
20231027,122400,61540,2070,2070,2070,2070,0
20231027,122300,61540,2070,2070,2070,2070,0
20231027,122200,61540,2070,2070,2070,2070,0
20231027,122100,61540,2070,2070,2070,2070,0
20231027,122000,61540,2070,2070,2070,2070,0
20231027,121900,61540,2070,2070,2070,2070,0
20231027,121800,61540,2070,2070,2070,2070,0
20231027,121700,61540,2070,2070,2070,2070,0
20231027,121600,61540,2070,2070,2070,2070,0
20231027,121500,61540,2070,2070,2070,2070,0
20231027,121400,61540,2070,2070,2070,2070,0
20231027,121300,61540,2070,2070,2070,2070,0
20231027,121200,61540,2070,2070,2070,2070,0
20231027,121100,61540,2070,2070,2070,2070,0
20231027,121000,61540,2070,2070,2070,2070,0
20231027,120900,61540,2070,2070,2070,2070,0
20231027,120800,61540,2070,2070,2070,2070,0
20231027,120700,61540,2070,2070,2070,2070,0
20231027,120600,61540,2070,2070,2070,2070,0
20231027,120500,61540,2070,2070,2070,2070,0
20231027,120400,61540,2070,2070,2070,2070,0
20231027,120300,61540,2070,2070,2070,2070,0
20231027,120200,61540,2070,2070,2070,2070,0
20231027,120100,61540,2070,2070,2070,2070,0
20231027,120000,61540,2070,2070,2070,2070,0
20231027,115900,61540,2070,2070,2070,2070,0
20231027,115800,61540,2070,2070,2070,2070,0
20231027,115700,61540,2070,2070,2070,2070,0
20231027,115600,61540,2070,2070,2070,2070,0
20231027,115500,61540,2070,2070,2070,2070,0
20231027,115400,61540,2070,2070,2070,2070,0
20231027,115300,61540,2070,2070,2070,2070,0
20231027,115200,61540,2070,2070,2070,2070,0
20231027,115100,61540,2070,2070,2070,2070,0
20231027,115000,61540,2070,2070,2070,2070,0
20231027,114900,61540,2070,2070,2070,2070,0
20231027,114800,61540,2070,2070,2070,2070,0
20231027,114700,61540,2070,2070,2070,2070,0
20231027,114600,61540,2070,2070,2070,2070,0
20231027,114500,61540,2070,2070,2070,2070,0
20231027,114400,61540,2070,2070,2070,2070,0
20231027,114300,61540,2070,2070,2070,2070,0
20231027,114200,61540,2070,2070,2070,2070,0
20231027,114100,61540,2070,2070,2070,2070,0
20231027,114000,61540,2070,2070,2070,2070,0
20231027,113900,61540,2070,2070,2070,2070,0
20231027,113800,61540,2070,2070,2070,2070,0
20231027,113700,61540,2070,2070,2070,2070,0
20231027,113600,61540,2070,2070,2070,2070,0
20231027,113500,61540,2070,2070,2070,2070,0
20231027,113400,61540,2070,2070,2070,2070,0
20231027,113300,61540,2070,2070,2070,2070,0
20231027,113200,61540,2070,2070,2070,2070,0
20231027,113100,61540,2070,2070,2070,2070,0
20231027,113000,61540,2070,2070,2070,2070,0
20231027,112900,61540,2070,2070,2070,2070,0
20231027,112800,61540,2070,2070,2070,2070,0
20231027,112700,61540,2070,2070,2070,2070,0
20231027,112600,61540,2070,2070,2070,2070,0
20231027,112500,61540,2070,2070,2070,2070,0
20231027,112400,61540,2070,2070,2070,2070,0
20231027,112300,61540,2070,2070,2070,2070,0
20231027,112200,61540,2070,2070,2070,2070,0
20231027,112100,61540,2070,2070,2070,2070,0
20231027,112000,61540,2070,2070,2070,2070,0
20231027,111900,61540,2070,2070,2070,2070,0
20231027,111800,61540,2070,2070,2070,2070,0
20231027,111700,61540,2070,2070,2070,2070,0
20231027,111600,61540,2070,2070,2070,2070,0
20231027,111500,61540,2070,2070,2070,2070,0
20231027,111400,61540,2070,2070,2070,2070,0
20231027,111300,61540,2070,2070,2070,2070,0
20231027,111200,61540,2070,2070,2070,2070,0
20231027,111100,61540,2070,2070,2070,2070,0
20231027,111000,61540,2070,2070,2070,2070,0
20231027,110900,61540,2070,2070,2070,2070,0
20231027,110800,61540,2070,2070,2070,2070,0
20231027,110700,61540,2070,2070,2070,2070,0
20231027,110600,61540,2070,2070,2070,2070,0
20231027,110500,61540,2070,2070,2070,2070,0
20231027,110400,61540,2070,2070,2070,2070,0
20231027,110300,61540,2070,2070,2070,2070,0
20231027,110200,61540,2070,2070,2070,2070,0
20231027,110100,61540,2070,2070,2070,2070,0
20231027,110000,61540,2070,2070,2070,2070,0
20231027,105900,61540,2070,2070,2070,2070,0
20231027,105800,61540,2070,2070,2070,2070,1
20231027,105700,59470,2050,2050,2050,2050,0
20231027,105600,59470,2050,2050,2050,2050,0
20231027,105500,59470,2050,2050,2050,2050,0
20231027,105400,59470,2050,2050,2050,2050,0
20231027,105300,59470,2050,2050,2050,2050,0
20231027,105200,59470,2050,2050,2050,2050,0
20231027,105100,59470,2050,2050,2050,2050,0
20231027,105000,59470,2050,2050,2050,2050,0
20231027,104900,59470,2050,2050,2050,2050,0
20231027,104800,59470,2050,2050,2050,2050,0
20231027,104700,59470,2050,2050,2050,2050,9
20231027,104600,41020,2070,2070,2070,2070,0
20231027,104500,41020,2070,2070,2070,2070,0
20231027,104400,41020,2070,2070,2070,2070,0
20231027,104300,41020,2070,2070,2070,2070,0
20231027,104200,41020,2070,2070,2070,2070,0
20231027,104100,41020,2070,2070,2070,2070,0
20231027,104000,41020,2070,2070,2070,2070,0
20231027,103900,41020,2070,2070,2070,2070,0
20231027,103800,41020,2070,2070,2070,2070,0
20231027,103700,41020,2070,2070,2070,2070,0
20231027,103600,41020,2070,2070,2070,2070,0
20231027,103500,41020,2070,2070,2070,2070,0
20231027,103400,41020,2070,2070,2070,2070,0
20231027,103300,41020,2070,2070,2070,2070,0
20231027,103200,41020,2070,2070,2070,2070,0
20231027,103100,41020,2070,2070,2070,2070,0
20231027,103000,41020,2070,2070,2070,2070,1
20231027,102900,38950,2050,2050,2050,2050,0
20231027,102800,38950,2050,2050,2050,2050,0
20231027,102700,38950,2050,2050,2050,2050,0
20231027,102600,38950,2050,2050,2050,2050,0
20231027,102500,38950,2050,2050,2050,2050,0
20231027,102400,38950,2050,2050,2050,2050,19
20231027,102300,0,2070,2070,2070,2070,0
20231027,102200,0,2070,2070,2070,2070,0
20231027,102100,0,2070,2070,2070,2070,0
20231027,102000,0,2070,2070,2070,2070,0
20231027,101900,0,2070,2070,2070,2070,0
20231027,101800,0,2070,2070,2070,2070,0
20231027,101700,0,2070,2070,2070,2070,0
20231027,101600,0,2070,2070,2070,2070,0
20231027,101500,0,2070,2070,2070,2070,0
20231027,101400,0,2070,2070,2070,2070,0
20231027,101300,0,2070,2070,2070,2070,0
20231027,101200,0,2070,2070,2070,2070,0
20231027,101100,0,2070,2070,2070,2070,0
20231027,101000,0,2070,2070,2070,2070,0
20231027,100900,0,2070,2070,2070,2070,0
20231027,100800,0,2070,2070,2070,2070,0
20231027,100700,0,2070,2070,2070,2070,0
20231027,100600,0,2070,2070,2070,2070,0
20231027,100500,0,2070,2070,2070,2070,0
20231027,100400,0,2070,2070,2070,2070,0
20231027,100300,0,2070,2070,2070,2070,0
20231027,100200,0,2070,2070,2070,2070,0
20231027,100100,0,2070,2070,2070,2070,0
20231027,100000,0,2070,2070,2070,2070,0
20231027,095900,0,2070,2070,2070,2070,0
20231027,095800,0,2070,2070,2070,2070,0
20231027,095700,0,2070,2070,2070,2070,0
20231027,095600,0,2070,2070,2070,2070,0
20231027,095500,0,2070,2070,2070,2070,0
20231027,095400,0,2070,2070,2070,2070,0
20231027,095300,0,2070,2070,2070,2070,0
20231027,095200,0,2070,2070,2070,2070,0
20231027,095100,0,2070,2070,2070,2070,0
20231027,095000,0,2070,2070,2070,2070,0
20231027,094900,0,2070,2070,2070,2070,0
20231027,094800,0,2070,2070,2070,2070,0
20231027,094700,0,2070,2070,2070,2070,0
20231027,094600,0,2070,2070,2070,2070,0
20231027,094500,0,2070,2070,2070,2070,0
20231027,094400,0,2070,2070,2070,2070,0
20231027,094300,0,2070,2070,2070,2070,0
20231027,094200,0,2070,2070,2070,2070,0
20231027,094100,0,2070,2070,2070,2070,0
20231027,094000,0,2070,2070,2070,2070,0
20231027,093900,0,2070,2070,2070,2070,0
20231027,093800,0,2070,2070,2070,2070,0
20231027,093700,0,2070,2070,2070,2070,0
20231027,093600,0,2070,2070,2070,2070,0
20231027,093500,0,2070,2070,2070,2070,0
20231027,093400,0,2070,2070,2070,2070,0
20231027,093300,0,2070,2070,2070,2070,0
20231027,093200,0,2070,2070,2070,2070,0
20231027,093100,0,2070,2070,2070,2070,0
20231027,093000,0,2070,2070,2070,2070,0
20231027,092900,0,2070,2070,2070,2070,0
20231027,092800,0,2070,2070,2070,2070,0
20231027,092700,0,2070,2070,2070,2070,0
20231027,092600,0,2070,2070,2070,2070,0
20231027,092500,0,2070,2070,2070,2070,0
20231027,092400,0,2070,2070,2070,2070,0
20231027,092300,0,2070,2070,2070,2070,0
20231027,092200,0,2070,2070,2070,2070,0
20231027,092100,0,2070,2070,2070,2070,0
20231027,092000,0,2070,2070,2070,2070,0
20231027,091900,0,2070,2070,2070,2070,0
20231027,091800,0,2070,2070,2070,2070,0
20231027,091700,0,2070,2070,2070,2070,0
20231027,091600,0,2070,2070,2070,2070,0
20231027,091500,0,2070,2070,2070,2070,0
20231027,091400,0,2070,2070,2070,2070,0
20231027,091300,0,2070,2070,2070,2070,0
20231027,091200,0,2070,2070,2070,2070,0
20231027,091100,0,2070,2070,2070,2070,0
20231027,091000,0,2070,2070,2070,2070,0
20231027,090900,0,2070,2070,2070,2070,0
20231027,090800,0,2070,2070,2070,2070,0
20231027,090700,0,2070,2070,2070,2070,0
20231027,090600,0,2070,2070,2070,2070,0
20231027,090500,0,2070,2070,2070,2070,0
20231027,090400,0,2070,2070,2070,2070,0
20231027,090300,0,2070,2070,2070,2070,0
20231027,090200,0,2070,2070,2070,2070,0
20231027,090100,0,2070,2070,2070,2070,0
20231027,090000,0,2070,2070,2070,2070,0