KissMeData/084670/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,1402050,13100,13100,13100,13100,1
20231102,195200,1402050,13100,13100,13100,13100,0
20231102,195100,1402050,13100,13100,13100,13100,0
20231102,195000,1402050,13100,13100,13100,13100,0
20231102,194900,1402050,13100,13100,13100,13100,0
20231102,194800,1402050,13100,13100,13100,13100,0
20231102,194700,1402050,13100,13100,13100,13100,0
20231102,194600,1402050,13100,13100,13100,13100,0
20231102,194500,1402050,13100,13100,13100,13100,0
20231102,194400,1402050,13100,13100,13100,13100,0
20231102,194300,1402050,13100,13100,13100,13100,0
20231102,194200,1402050,13100,13100,13100,13100,0
20231102,194100,1402050,13100,13100,13100,13100,0
20231102,194000,1402050,13100,13100,13100,13100,0
20231102,193900,1402050,13100,13100,13100,13100,0
20231102,193800,1402050,13100,13100,13100,13100,0
20231102,193700,1402050,13100,13100,13100,13100,0
20231102,193600,1402050,13100,13100,13100,13100,0
20231102,193500,1402050,13100,13100,13100,13100,0
20231102,193400,1402050,13100,13100,13100,13100,0
20231102,193300,1402050,13100,13100,13100,13100,0
20231102,193200,1402050,13100,13100,13100,13100,0
20231102,193100,1402050,13100,13100,13100,13100,0
20231102,193000,1402050,13100,13100,13100,13100,0
20231102,192900,1402050,13100,13100,13100,13100,0
20231102,192800,1402050,13100,13100,13100,13100,0
20231102,192700,1402050,13100,13100,13100,13100,0
20231102,192600,1402050,13100,13100,13100,13100,0
20231102,192500,1402050,13100,13100,13100,13100,0
20231102,192400,1402050,13100,13100,13100,13100,0
20231102,192300,1402050,13100,13100,13100,13100,1
20231102,192200,1402050,13100,13100,13100,13100,0
20231102,192100,1402050,13100,13100,13100,13100,0
20231102,192000,1402050,13100,13100,13100,13100,0
20231102,191900,1402050,13100,13100,13100,13100,0
20231102,191800,1402050,13100,13100,13100,13100,0
20231102,191700,1402050,13100,13100,13100,13100,0
20231102,191600,1402050,13100,13100,13100,13100,0
20231102,191500,1402050,13100,13100,13100,13100,0
20231102,191400,1402050,13100,13100,13100,13100,0
20231102,191300,1402050,13100,13100,13100,13100,0
20231102,191200,1402050,13100,13100,13100,13100,0
20231102,191100,1402050,13100,13100,13100,13100,0
20231102,191000,1402050,13100,13100,13100,13100,0
20231102,190900,1402050,13100,13100,13100,13100,0
20231102,190800,1402050,13100,13100,13100,13100,0
20231102,190700,1402050,13100,13100,13100,13100,0
20231102,190600,1402050,13100,13100,13100,13100,0
20231102,190500,1402050,13100,13100,13100,13100,0
20231102,190400,1402050,13100,13100,13100,13100,0
20231102,190300,1402050,13100,13100,13100,13100,0
20231102,190200,1402050,13100,13100,13100,13100,0
20231102,190100,1402050,13100,13100,13100,13100,0
20231102,190000,1402050,13100,13100,13100,13100,0
20231102,185900,1402050,13100,13100,13100,13100,0
20231102,185800,1402050,13100,13100,13100,13100,0
20231102,185700,1402050,13100,13100,13100,13100,0
20231102,185600,1402050,13100,13100,13100,13100,0
20231102,185500,1402050,13100,13100,13100,13100,0
20231102,185400,1402050,13100,13100,13100,13100,0
20231102,185300,1402050,13100,13100,13100,13100,1
20231102,185200,1402050,13100,13100,13100,13100,0
20231102,185100,1402050,13100,13100,13100,13100,0
20231102,185000,1402050,13100,13100,13100,13100,0
20231102,184900,1402050,13100,13100,13100,13100,0
20231102,184800,1402050,13100,13100,13100,13100,0
20231102,184700,1402050,13100,13100,13100,13100,0
20231102,184600,1402050,13100,13100,13100,13100,0
20231102,184500,1402050,13100,13100,13100,13100,0
20231102,184400,1402050,13100,13100,13100,13100,0
20231102,184300,1402050,13100,13100,13100,13100,0
20231102,184200,1402050,13100,13100,13100,13100,0
20231102,184100,1402050,13100,13100,13100,13100,0
20231102,184000,1402050,13100,13100,13100,13100,0
20231102,183900,1402050,13100,13100,13100,13100,0
20231102,183800,1402050,13100,13100,13100,13100,0
20231102,183700,1402050,13100,13100,13100,13100,0
20231102,183600,1402050,13100,13100,13100,13100,0
20231102,183500,1402050,13100,13100,13100,13100,0
20231102,183400,1402050,13100,13100,13100,13100,0
20231102,183300,1402050,13100,13100,13100,13100,0
20231102,183200,1402050,13100,13100,13100,13100,0
20231102,183100,1402050,13100,13100,13100,13100,0
20231102,183000,1402050,13100,13100,13100,13100,0
20231102,182900,1402050,13100,13100,13100,13100,0
20231102,182800,1402050,13100,13100,13100,13100,0
20231102,182700,1402050,13100,13100,13100,13100,0
20231102,182600,1402050,13100,13100,13100,13100,0
20231102,182500,1402050,13100,13100,13100,13100,0
20231102,182400,1402050,13100,13100,13100,13100,0
20231102,182300,1402050,13100,13100,13100,13100,1
20231102,182200,1402050,13100,13100,13100,13100,0
20231102,182100,1402050,13100,13100,13100,13100,0
20231102,182000,1402050,13100,13100,13100,13100,0
20231102,181900,1402050,13100,13100,13100,13100,0
20231102,181800,1402050,13100,13100,13100,13100,0
20231102,181700,1402050,13100,13100,13100,13100,0
20231102,181600,1402050,13100,13100,13100,13100,0
20231102,181500,1402050,13100,13100,13100,13100,0
20231102,181400,1402050,13100,13100,13100,13100,0
20231102,181300,1402050,13100,13100,13100,13100,0
20231102,181200,1402050,13100,13100,13100,13100,0
20231102,181100,1402050,13100,13100,13100,13100,0
20231102,181000,1402050,13100,13100,13100,13100,0
20231102,180900,1402050,13100,13100,13100,13100,0
20231102,180800,1402050,13100,13100,13100,13100,0
20231102,180700,1402050,13100,13100,13100,13100,0
20231102,180600,1402050,13100,13100,13100,13100,0
20231102,180500,1402050,13100,13100,13100,13100,0
20231102,180400,1402050,13100,13100,13100,13100,0
20231102,180300,1402050,13100,13100,13100,13100,0
20231102,180200,1402050,13100,13100,13100,13100,0
20231102,180100,1402050,13100,13100,13100,13100,0
20231102,180000,1402050,13100,13100,13100,13100,0
20231102,175900,1402050,13100,13100,13100,13100,0
20231102,175800,1402050,13100,13100,13100,13100,0
20231102,175700,1402050,13100,13100,13100,13100,0
20231102,175600,1402050,13100,13100,13100,13100,0
20231102,175500,1402050,13100,13100,13100,13100,0
20231102,175400,1402050,13100,13100,13100,13100,0
20231102,175300,1402050,13100,13100,13100,13100,1
20231102,175200,1402050,13100,13100,13100,13100,0
20231102,175100,1402050,13100,13100,13100,13100,0
20231102,175000,1402050,13100,13100,13100,13100,0
20231102,174900,1402050,13100,13100,13100,13100,0
20231102,174800,1402050,13100,13100,13100,13100,0
20231102,174700,1402050,13100,13100,13100,13100,0
20231102,174600,1402050,13100,13100,13100,13100,0
20231102,174500,1402050,13100,13100,13100,13100,0
20231102,174400,1402050,13100,13100,13100,13100,0
20231102,174300,1402050,13100,13100,13100,13100,0
20231102,174200,1402050,13100,13100,13100,13100,0
20231102,174100,1402050,13100,13100,13100,13100,0
20231102,174000,1402050,13100,13100,13100,13100,0
20231102,173900,1402050,13100,13100,13100,13100,0
20231102,173800,1402050,13100,13100,13100,13100,0
20231102,173700,1402050,13100,13100,13100,13100,0
20231102,173600,1402050,13100,13100,13100,13100,0
20231102,173500,1402050,13100,13100,13100,13100,0
20231102,173400,1402050,13100,13100,13100,13100,0
20231102,173300,1402050,13100,13100,13100,13100,0
20231102,173200,1402050,13100,13100,13100,13100,0
20231102,173100,1402050,13100,13100,13100,13100,0
20231102,173000,1402050,13100,13100,13100,13100,0
20231102,172900,1402050,13100,13100,13100,13100,0
20231102,172800,1402050,13100,13100,13100,13100,0
20231102,172700,1402050,13100,13100,13100,13100,0
20231102,172600,1402050,13100,13100,13100,13100,0
20231102,172500,1402050,13100,13100,13100,13100,0
20231102,172400,1402050,13100,13100,13100,13100,0
20231102,172300,1402050,13100,13100,13100,13100,1
20231102,172200,1402050,13100,13100,13100,13100,0
20231102,172100,1402050,13100,13100,13100,13100,0
20231102,172000,1402050,13100,13100,13100,13100,0
20231102,171900,1402050,13100,13100,13100,13100,0
20231102,171800,1402050,13100,13100,13100,13100,0
20231102,171700,1402050,13100,13100,13100,13100,0
20231102,171600,1402050,13100,13100,13100,13100,0
20231102,171500,1402050,13100,13100,13100,13100,0
20231102,171400,1402050,13100,13100,13100,13100,0
20231102,171300,1402050,13100,13100,13100,13100,0
20231102,171200,1402050,13100,13100,13100,13100,0
20231102,171100,1402050,13100,13100,13100,13100,0
20231102,171000,1402050,13100,13100,13100,13100,0
20231102,170900,1402050,13100,13100,13100,13100,0
20231102,170800,1402050,13100,13100,13100,13100,0
20231102,170700,1402050,13100,13100,13100,13100,0
20231102,170600,1402050,13100,13100,13100,13100,0
20231102,170500,1402050,13100,13100,13100,13100,0
20231102,170400,1402050,13100,13100,13100,13100,0
20231102,170300,1402050,13100,13100,13100,13100,0
20231102,170200,1402050,13100,13100,13100,13100,0
20231102,170100,1402050,13100,13100,13100,13100,0
20231102,170000,1402050,13100,13100,13100,13100,0
20231102,165900,1402050,13100,13100,13100,13100,0
20231102,165800,1402050,13100,13100,13100,13100,0
20231102,165700,1402050,13100,13100,13100,13100,0
20231102,165600,1402050,13100,13100,13100,13100,0
20231102,165500,1402050,13100,13100,13100,13100,0
20231102,165400,1402050,13100,13100,13100,13100,0
20231102,165300,1402050,13100,13100,13100,13100,1
20231102,165200,1402050,13100,13100,13100,13100,0
20231102,165100,1402050,13100,13100,13100,13100,0
20231102,165000,1402050,13100,13100,13100,13100,0
20231102,164900,1402050,13100,13100,13100,13100,0
20231102,164800,1402050,13100,13100,13100,13100,0
20231102,164700,1402050,13100,13100,13100,13100,0
20231102,164600,1402050,13100,13100,13100,13100,0
20231102,164500,1402050,13100,13100,13100,13100,0
20231102,164400,1402050,13100,13100,13100,13100,0
20231102,164300,1402050,13100,13100,13100,13100,0
20231102,164200,1402050,13100,13100,13100,13100,0
20231102,164100,1402050,13100,13100,13100,13100,0
20231102,164000,1402050,13100,13100,13100,13100,0
20231102,163900,1402050,13100,13100,13100,13100,0
20231102,163800,1402050,13100,13100,13100,13100,0
20231102,163700,1402050,13100,13100,13100,13100,0
20231102,163600,1402050,13100,13100,13100,13100,0
20231102,163500,1402050,13100,13100,13100,13100,0
20231102,163400,1402050,13100,13100,13100,13100,0
20231102,163300,1402050,13100,13100,13100,13100,0
20231102,163200,1402050,13100,13100,13100,13100,0
20231102,163100,1402050,13100,13100,13100,13100,0
20231102,163000,1402050,13100,13100,13100,13100,0
20231102,162900,1402050,13100,13100,13100,13100,0
20231102,162800,1402050,13100,13100,13100,13100,0
20231102,162700,1402050,13100,13100,13100,13100,0
20231102,162600,1402050,13100,13100,13100,13100,0
20231102,162500,1402050,13100,13100,13100,13100,0
20231102,162400,1402050,13100,13100,13100,13100,0
20231102,162300,1402050,13100,13100,13100,13100,1
20231102,162200,1402050,13100,13100,13100,13100,0
20231102,162100,1402050,13100,13100,13100,13100,0
20231102,162000,1402050,13100,13100,13100,13100,0
20231102,161900,1402050,13100,13100,13100,13100,0
20231102,161800,1402050,13100,13100,13100,13100,0
20231102,161700,1402050,13100,13100,13100,13100,0
20231102,161600,1402050,13100,13100,13100,13100,0
20231102,161500,1402050,13100,13100,13100,13100,0
20231102,161400,1402050,13100,13100,13100,13100,0
20231102,161300,1402050,13100,13100,13100,13100,0
20231102,161200,1402050,13100,13100,13100,13100,0
20231102,161100,1402050,13100,13100,13100,13100,0
20231102,161000,1402050,13100,13100,13100,13100,0
20231102,160900,1402050,13100,13100,13100,13100,0
20231102,160800,1402050,13100,13100,13100,13100,0
20231102,160700,1402050,13100,13100,13100,13100,0
20231102,160600,1402050,13100,13100,13100,13100,0
20231102,160500,1402050,13100,13100,13100,13100,0
20231102,160400,1402050,13100,13100,13100,13100,0
20231102,160300,1402050,13100,13100,13100,13100,0
20231102,160200,1402050,13100,13100,13100,13100,0
20231102,160100,1402050,13100,13100,13100,13100,0
20231102,160000,1402050,13100,13100,13100,13100,0
20231102,155900,1402050,13100,13100,13100,13100,0
20231102,155800,1402050,13100,13100,13100,13100,0
20231102,155700,1402050,13100,13100,13100,13100,0
20231102,155600,1402050,13100,13100,13100,13100,0
20231102,155500,1402050,13100,13100,13100,13100,0
20231102,155400,1402050,13100,13100,13100,13100,0
20231102,155300,1402050,13100,13100,13100,13100,1
20231102,155200,1402050,13100,13100,13100,13100,0
20231102,155100,1402050,13100,13100,13100,13100,0
20231102,155000,1402050,13100,13100,13100,13100,0
20231102,154900,1402050,13100,13100,13100,13100,0
20231102,154800,1402050,13100,13100,13100,13100,0
20231102,154700,1402050,13100,13100,13100,13100,0
20231102,154600,1402050,13100,13100,13100,13100,0
20231102,154500,1402050,13100,13100,13100,13100,0
20231102,154400,1402050,13100,13100,13100,13100,0
20231102,154300,1402050,13100,13100,13100,13100,0
20231102,154200,1402050,13100,13100,13100,13100,0
20231102,154100,1402050,13100,13100,13100,13100,0
20231102,154000,1402050,13100,13100,13100,13100,0
20231102,153900,1402050,13100,13100,13100,13100,0
20231102,153800,1402050,13100,13100,13100,13100,0
20231102,153700,1402050,13100,13100,13100,13100,0
20231102,153600,1402050,13100,13100,13100,13100,0
20231102,153500,1402050,13100,13100,13100,13100,0
20231102,153400,1402050,13100,13100,13100,13100,0
20231102,153300,1402050,13100,13100,13100,13100,0
20231102,153200,1402050,13100,13100,13100,13100,0
20231102,153100,1402050,13100,13100,13100,13100,0
20231102,153000,1402050,13100,13100,13100,13100,1
20231102,152900,1388950,13100,13100,13100,13100,0
20231102,152800,1388950,13100,13100,13100,13100,0
20231102,152700,1388950,13100,13100,13100,13100,0
20231102,152600,1388950,13100,13100,13100,13100,0
20231102,152500,1388950,13100,13100,13100,13100,0
20231102,152400,1388950,13100,13100,13100,13100,0
20231102,152300,1388950,13100,13100,13100,13100,0
20231102,152200,1388950,13100,13100,13100,13100,0
20231102,152100,1388950,13100,13100,13100,13100,0
20231102,152000,1388950,13100,13100,13100,13100,0
20231102,151900,1388950,13100,13100,13100,13100,0
20231102,151800,1388950,13100,13100,13100,13100,0
20231102,151700,1388950,13100,13100,13100,13100,0
20231102,151600,1388950,13100,13100,13100,13100,0
20231102,151500,1388950,13100,13100,13100,13100,0
20231102,151400,1388950,13100,13100,13100,13100,0
20231102,151300,1388950,13100,13100,13100,13100,0
20231102,151200,1388950,13100,13100,13100,13100,0
20231102,151100,1388950,13100,13100,13100,13100,0
20231102,151000,1388950,13100,13100,13100,13100,0
20231102,150900,1388950,13100,13100,13100,13100,0
20231102,150800,1388950,13100,13100,13100,13100,0
20231102,150700,1388950,13100,13100,13100,13100,0
20231102,150600,1388950,13100,13100,13100,13100,0
20231102,150500,1388950,13100,13100,13100,13100,0
20231102,150400,1388950,13100,13100,13100,13100,0
20231102,150300,1388950,13100,13100,13100,13100,0
20231102,150200,1388950,13100,13100,13100,13100,0
20231102,150100,1388950,13100,13100,13100,13100,0
20231102,150000,1388950,13100,13100,13100,13100,0
20231102,145900,1388950,13100,13100,13100,13100,0
20231102,145800,1388950,13100,13100,13100,13100,0
20231102,145700,1388950,13100,13100,13100,13100,0
20231102,145600,1388950,13100,13100,13100,13100,0
20231102,145500,1388950,13100,13100,13100,13100,0
20231102,145400,1388950,13100,13100,13100,13100,0
20231102,145300,1388950,13100,13100,13100,13100,0
20231102,145200,1388950,13100,13100,13100,13100,0
20231102,145100,1388950,13100,13100,13100,13100,0
20231102,145000,1388950,13100,13100,13100,13100,0
20231102,144900,1388950,13100,13100,13100,13100,0
20231102,144800,1388950,13100,13100,13100,13100,0
20231102,144700,1388950,13100,13100,13100,13100,0
20231102,144600,1388950,13100,13100,13100,13100,0
20231102,144500,1388950,13100,13100,13100,13100,0
20231102,144400,1388950,13100,13100,13100,13100,0
20231102,144300,1388950,13100,13100,13100,13100,0
20231102,144200,1388950,13100,13100,13100,13100,0
20231102,144100,1388950,13100,13100,13100,13100,0
20231102,144000,1388950,13100,13100,13100,13100,0
20231102,143900,1388950,13100,13100,13100,13100,0
20231102,143800,1388950,13100,13100,13100,13100,0
20231102,143700,1388950,13100,13100,13100,13100,0
20231102,143600,1388950,13100,13100,13100,13100,0
20231102,143500,1388950,13100,13100,13100,13100,0
20231102,143400,1388950,13100,13100,13100,13100,0
20231102,143300,1388950,13100,13100,13100,13100,0
20231102,143200,1388950,13100,13100,13100,13100,0
20231102,143100,1388950,13100,13100,13100,13100,0
20231102,143000,1388950,13100,13100,13100,13100,1
20231102,142900,1375850,13090,13080,13090,13080,11
20231102,142800,1231930,13070,13070,13070,13070,0
20231102,142700,1231930,13070,13070,13070,13070,0
20231102,142600,1231930,13070,13070,13070,13070,0
20231102,142500,1231930,13070,13070,13070,13070,0
20231102,142400,1231930,13070,13070,13070,13070,0
20231102,142300,1231930,13070,13070,13070,13070,0
20231102,142200,1231930,13070,13070,13070,13070,0
20231102,142100,1231930,13070,13070,13070,13070,1
20231102,142000,1218860,13080,13080,13080,13080,0
20231102,141900,1218860,13080,13080,13080,13080,0
20231102,141800,1218860,13080,13080,13080,13080,1
20231102,141700,1205780,13070,13070,13070,13070,0
20231102,141600,1205780,13070,13070,13070,13070,0
20231102,141500,1205780,13070,13070,13070,13070,0
20231102,141400,1205780,13070,13070,13070,13070,0
20231102,141300,1205780,13070,13070,13070,13070,0
20231102,141200,1205780,13070,13070,13070,13070,0
20231102,141100,1205780,13070,13070,13070,13070,0
20231102,141000,1205780,13070,13070,13070,13070,0
20231102,140900,1205780,13070,13070,13070,13070,0
20231102,140800,1205780,13070,13070,13070,13070,0
20231102,140700,1205780,13070,13070,13070,13070,0
20231102,140600,1205780,13070,13070,13070,13070,0
20231102,140500,1205780,13070,13070,13070,13070,0
20231102,140400,1205780,13070,13070,13070,13070,0
20231102,140300,1205780,13070,13070,13070,13070,0
20231102,140200,1205780,13070,13070,13070,13070,0
20231102,140100,1205780,13070,13070,13070,13070,0
20231102,140000,1205780,13070,13070,13070,13070,0
20231102,135900,1205780,13070,13070,13070,13070,0
20231102,135800,1205780,13070,13070,13070,13070,0
20231102,135700,1205780,13070,13070,13070,13070,0
20231102,135600,1205780,13070,13070,13070,13070,0
20231102,135500,1205780,13070,13070,13070,13070,0
20231102,135400,1205780,13070,13070,13070,13070,0
20231102,135300,1205780,13070,13070,13070,13070,0
20231102,135200,1205780,13070,13070,13070,13070,0
20231102,135100,1205780,13070,13070,13070,13070,0
20231102,135000,1205780,13070,13070,13070,13070,0
20231102,134900,1205780,13070,13070,13070,13070,0
20231102,134800,1205780,13070,13070,13070,13070,0
20231102,134700,1205780,13070,13070,13070,13070,0
20231102,134600,1205780,13070,13070,13070,13070,0
20231102,134500,1205780,13070,13070,13070,13070,0
20231102,134400,1205780,13070,13070,13070,13070,0
20231102,134300,1205780,13070,13070,13070,13070,0
20231102,134200,1205780,13070,13070,13070,13070,0
20231102,134100,1205780,13070,13070,13070,13070,0
20231102,134000,1205780,13070,13070,13070,13070,0
20231102,133900,1205780,13070,13070,13070,13070,1
20231102,133800,1192710,13080,13080,13080,13080,0
20231102,133700,1192710,13080,13080,13080,13080,0
20231102,133600,1192710,13080,13080,13080,13080,0
20231102,133500,1192710,13080,13080,13080,13080,0
20231102,133400,1192710,13080,13080,13080,13080,0
20231102,133300,1192710,13080,13080,13080,13080,0
20231102,133200,1192710,13080,13080,13080,13080,0
20231102,133100,1192710,13080,13080,13080,13080,0
20231102,133000,1192710,13080,13080,13080,13080,0
20231102,132900,1192710,13080,13080,13080,13080,0
20231102,132800,1192710,13080,13080,13080,13080,0
20231102,132700,1192710,13080,13080,13080,13080,0
20231102,132600,1192710,13080,13080,13080,13080,0
20231102,132500,1192710,13080,13080,13080,13080,0
20231102,132400,1192710,13080,13080,13080,13080,0
20231102,132300,1192710,13080,13080,13080,13080,0
20231102,132200,1192710,13080,13080,13080,13080,0
20231102,132100,1192710,13080,13080,13080,13080,0
20231102,132000,1192710,13080,13080,13080,13080,1
20231102,131900,1179630,12900,12900,12900,12900,0
20231102,131800,1179630,12900,12900,12900,12900,0
20231102,131700,1179630,12900,12990,12990,12900,51
20231102,131600,520550,12990,13020,13020,12990,9
20231102,131500,403590,13080,13080,13080,13080,0
20231102,131400,403590,13080,13080,13080,13080,0
20231102,131300,403590,13080,13080,13080,13080,0
20231102,131200,403590,13080,13080,13080,13080,0
20231102,131100,403590,13080,13080,13080,13080,0
20231102,131000,403590,13080,13080,13080,13080,0
20231102,130900,403590,13080,13080,13080,13080,0
20231102,130800,403590,13080,13080,13080,13080,0
20231102,130700,403590,13080,13080,13080,13080,0
20231102,130600,403590,13080,13080,13080,13080,0
20231102,130500,403590,13080,13080,13080,13080,0
20231102,130400,403590,13080,13080,13080,13080,0
20231102,130300,403590,13080,13080,13080,13080,0
20231102,130200,403590,13080,13080,13080,13080,0
20231102,130100,403590,13080,13080,13080,13080,0
20231102,130000,403590,13080,13080,13080,13080,0
20231102,125900,403590,13080,13080,13080,13080,0
20231102,125800,403590,13080,13080,13080,13080,0
20231102,125700,403590,13080,13080,13080,13080,0
20231102,125600,403590,13080,13080,13080,13080,0
20231102,125500,403590,13080,13080,13080,13080,0
20231102,125400,403590,13080,13080,13080,13080,0
20231102,125300,403590,13080,13080,13080,13080,0
20231102,125200,403590,13080,13080,13080,13080,0
20231102,125100,403590,13080,13080,13080,13080,0
20231102,125000,403590,13080,13080,13080,13080,0
20231102,124900,403590,13080,13080,13080,13080,0
20231102,124800,403590,13080,13080,13080,13080,0
20231102,124700,403590,13080,13080,13080,13080,0
20231102,124600,403590,13080,13080,13080,13080,0
20231102,124500,403590,13080,13080,13080,13080,0
20231102,124400,403590,13080,13080,13080,13080,0
20231102,124300,403590,13080,13080,13080,13080,0
20231102,124200,403590,13080,13080,13080,13080,0
20231102,124100,403590,13080,13080,13080,13080,0
20231102,124000,403590,13080,13080,13080,13080,0
20231102,123900,403590,13080,13080,13080,13080,0
20231102,123800,403590,13080,13080,13080,13080,0
20231102,123700,403590,13080,13080,13080,13080,0
20231102,123600,403590,13080,13080,13080,13080,0
20231102,123500,403590,13080,13080,13080,13080,0
20231102,123400,403590,13080,13080,13080,13080,0
20231102,123300,403590,13080,13080,13080,13080,0
20231102,123200,403590,13080,13080,13080,13080,0
20231102,123100,403590,13080,13080,13080,13080,0
20231102,123000,403590,13080,13080,13080,13080,0
20231102,122900,403590,13080,13080,13080,13080,0
20231102,122800,403590,13080,13080,13080,13080,0
20231102,122700,403590,13080,13080,13080,13080,0
20231102,122600,403590,13080,13080,13080,13080,0
20231102,122500,403590,13080,13080,13080,13080,0
20231102,122400,403590,13080,13080,13080,13080,0
20231102,122300,403590,13080,13080,13080,13080,0
20231102,122200,403590,13080,13080,13080,13080,0
20231102,122100,403590,13080,13080,13080,13080,0
20231102,122000,403590,13080,13080,13080,13080,0
20231102,121900,403590,13080,13080,13080,13080,0
20231102,121800,403590,13080,13080,13080,13080,0
20231102,121700,403590,13080,13080,13080,13080,0
20231102,121600,403590,13080,13080,13080,13080,0
20231102,121500,403590,13080,13080,13080,13080,0
20231102,121400,403590,13080,13080,13080,13080,0
20231102,121300,403590,13080,13080,13080,13080,0
20231102,121200,403590,13080,13080,13080,13080,0
20231102,121100,403590,13080,13080,13080,13080,0
20231102,121000,403590,13080,13080,13080,13080,0
20231102,120900,403590,13080,13080,13080,13080,0
20231102,120800,403590,13080,13080,13080,13080,0
20231102,120700,403590,13080,13080,13080,13080,0
20231102,120600,403590,13080,13080,13080,13080,0
20231102,120500,403590,13080,13080,13080,13080,0
20231102,120400,403590,13080,13080,13080,13080,0
20231102,120300,403590,13080,13080,13080,13080,2
20231102,120200,377430,13070,13070,13070,13070,0
20231102,120100,377430,13070,13070,13070,13070,0
20231102,120000,377430,13070,13070,13070,13070,0
20231102,115900,377430,13070,13070,13070,13070,0
20231102,115800,377430,13070,13070,13070,13070,0
20231102,115700,377430,13070,13070,13070,13070,0
20231102,115600,377430,13070,13070,13070,13070,0
20231102,115500,377430,13070,13070,13070,13070,0
20231102,115400,377430,13070,13070,13070,13070,0
20231102,115300,377430,13070,13070,13070,13070,0
20231102,115200,377430,13070,13070,13070,13070,0
20231102,115100,377430,13070,13070,13070,13070,0
20231102,115000,377430,13070,13070,13070,13070,0
20231102,114900,377430,13070,13070,13070,13070,0
20231102,114800,377430,13070,13070,13070,13070,0
20231102,114700,377430,13070,13070,13070,13070,0
20231102,114600,377430,13070,13070,13070,13070,0
20231102,114500,377430,13070,13070,13070,13070,0
20231102,114400,377430,13070,13070,13070,13070,0
20231102,114300,377430,13070,13070,13070,13070,0
20231102,114200,377430,13070,13070,13070,13070,0
20231102,114100,377430,13070,13070,13070,13070,0
20231102,114000,377430,13070,13070,13070,13070,0
20231102,113900,377430,13070,13070,13070,13070,0
20231102,113800,377430,13070,13070,13070,13070,0
20231102,113700,377430,13070,13070,13070,13070,0
20231102,113600,377430,13070,13070,13070,13070,0
20231102,113500,377430,13070,13070,13070,13070,0
20231102,113400,377430,13070,13070,13070,13070,0
20231102,113300,377430,13070,13070,13070,13070,0
20231102,113200,377430,13070,13070,13070,13070,0
20231102,113100,377430,13070,13070,13070,13070,0
20231102,113000,377430,13070,13070,13070,13070,0
20231102,112900,377430,13070,13070,13070,13070,0
20231102,112800,377430,13070,13070,13070,13070,0
20231102,112700,377430,13070,13070,13070,13070,0
20231102,112600,377430,13070,13070,13070,13070,0
20231102,112500,377430,13070,13070,13070,13070,0
20231102,112400,377430,13070,13070,13070,13070,0
20231102,112300,377430,13070,13070,13070,13070,0
20231102,112200,377430,13070,13070,13070,13070,1
20231102,112100,364360,13070,13070,13070,13070,0
20231102,112000,364360,13070,13070,13070,13070,0
20231102,111900,364360,13070,13070,13070,13070,0
20231102,111800,364360,13070,13070,13070,13070,0
20231102,111700,364360,13070,13070,13070,13070,0
20231102,111600,364360,13070,13070,13070,13070,0
20231102,111500,364360,13070,13070,13070,13070,0
20231102,111400,364360,13070,13070,13070,13070,0
20231102,111300,364360,13070,13070,13070,13070,0
20231102,111200,364360,13070,13070,13070,13070,0
20231102,111100,364360,13070,13070,13070,13070,0
20231102,111000,364360,13070,13070,13070,13070,0
20231102,110900,364360,13070,13070,13070,13070,0
20231102,110800,364360,13070,13070,13070,13070,0
20231102,110700,364360,13070,13070,13070,13070,0
20231102,110600,364360,13070,13070,13070,13070,0
20231102,110500,364360,13070,13070,13070,13070,0
20231102,110400,364360,13070,13070,13070,13070,0
20231102,110300,364360,13070,13070,13070,13070,0
20231102,110200,364360,13070,13070,13070,13070,0
20231102,110100,364360,13070,13070,13070,13070,0
20231102,110000,364360,13070,13070,13070,13070,0
20231102,105900,364360,13070,13070,13070,13070,0
20231102,105800,364360,13070,13070,13070,13070,0
20231102,105700,364360,13070,13070,13070,13070,0
20231102,105600,364360,13070,13070,13070,13070,0
20231102,105500,364360,13070,13070,13070,13070,0
20231102,105400,364360,13070,13070,13070,13070,0
20231102,105300,364360,13070,13070,13070,13070,0
20231102,105200,364360,13070,13070,13070,13070,0
20231102,105100,364360,13070,13070,13070,13070,0
20231102,105000,364360,13070,13070,13070,13070,0
20231102,104900,364360,13070,13070,13070,13070,0
20231102,104800,364360,13070,13070,13070,13070,0
20231102,104700,364360,13070,13070,13070,13070,0
20231102,104600,364360,13070,13070,13070,13070,0
20231102,104500,364360,13070,13070,13070,13070,0
20231102,104400,364360,13070,13070,13070,13070,0
20231102,104300,364360,13070,13070,13070,13070,0
20231102,104200,364360,13070,13070,13070,13070,0
20231102,104100,364360,13070,13070,13070,13070,0
20231102,104000,364360,13070,13070,13070,13070,0
20231102,103900,364360,13070,13070,13070,13070,0
20231102,103800,364360,13070,13070,13070,13070,0
20231102,103700,364360,13070,13070,13070,13070,0
20231102,103600,364360,13070,13070,13070,13070,0
20231102,103500,364360,13070,13070,13070,13070,0
20231102,103400,364360,13070,13070,13070,13070,0
20231102,103300,364360,13070,13070,13070,13070,0
20231102,103200,364360,13070,13070,13070,13070,0
20231102,103100,364360,13070,13070,13070,13070,0
20231102,103000,364360,13070,13070,13070,13070,0
20231102,102900,364360,13070,13070,13070,13070,0
20231102,102800,364360,13070,13070,13070,13070,0
20231102,102700,364360,13070,13070,13070,13070,0
20231102,102600,364360,13070,13070,13070,13070,0
20231102,102500,364360,13070,13070,13070,13070,0
20231102,102400,364360,13070,13070,13070,13070,0
20231102,102300,364360,13070,13070,13070,13070,0
20231102,102200,364360,13070,13070,13070,13070,0
20231102,102100,364360,13070,13070,13070,13070,0
20231102,102000,364360,13070,13070,13070,13070,0
20231102,101900,364360,13070,13070,13070,13070,8
20231102,101800,259800,13070,13070,13070,13070,0
20231102,101700,259800,13070,13070,13070,13070,0
20231102,101600,259800,13070,13070,13070,13070,1
20231102,101500,246730,12990,12990,12990,12990,0
20231102,101400,246730,12990,12990,12990,12990,0
20231102,101300,246730,12990,12990,12990,12990,0
20231102,101200,246730,12990,12990,12990,12990,0
20231102,101100,246730,12990,12990,12990,12990,0
20231102,101000,246730,12990,12990,12990,12990,0
20231102,100900,246730,12990,12990,12990,12990,0
20231102,100800,246730,12990,12990,12990,12990,0
20231102,100700,246730,12990,12990,12990,12990,0
20231102,100600,246730,12990,12990,12990,12990,0
20231102,100500,246730,12990,12990,12990,12990,1
20231102,100400,233740,12980,12980,12980,12980,0
20231102,100300,233740,12980,12980,12980,12980,0
20231102,100200,233740,12980,12980,12980,12980,0
20231102,100100,233740,12980,12980,12980,12980,0
20231102,100000,233740,12980,12980,12980,12980,0
20231102,095900,233740,12980,12980,12980,12980,0
20231102,095800,233740,12980,12980,12980,12980,0
20231102,095700,233740,12980,12980,12980,12980,0
20231102,095600,233740,12980,12980,12980,12980,0
20231102,095500,233740,12980,12980,12980,12980,0
20231102,095400,233740,12980,12980,12980,12980,0
20231102,095300,233740,12980,12980,12980,12980,0
20231102,095200,233740,12980,12980,12980,12980,0
20231102,095100,233740,12980,12980,12980,12980,0
20231102,095000,233740,12980,12980,12980,12980,0
20231102,094900,233740,12980,12980,12980,12980,0
20231102,094800,233740,12980,12980,12980,12980,0
20231102,094700,233740,12980,12980,12980,12980,0
20231102,094600,233740,12980,12980,12980,12980,0
20231102,094500,233740,12980,12980,12980,12980,0
20231102,094400,233740,12980,12980,12980,12980,0
20231102,094300,233740,12980,12980,12980,12980,0
20231102,094200,233740,12980,12980,12980,12980,0
20231102,094100,233740,12980,12980,12980,12980,0
20231102,094000,233740,12980,12980,12980,12980,0
20231102,093900,233740,12980,12980,12980,12980,0
20231102,093800,233740,12980,12980,12980,12980,0
20231102,093700,233740,12980,12980,12980,12980,0
20231102,093600,233740,12980,12980,12980,12980,0
20231102,093500,233740,12980,12980,12980,12980,0
20231102,093400,233740,12980,12980,12980,12980,0
20231102,093300,233740,12980,12980,12980,12980,0
20231102,093200,233740,12980,12980,12980,12980,0
20231102,093100,233740,12980,12980,12980,12980,3
20231102,093000,194800,12980,12980,12980,12980,10
20231102,092900,65000,12980,12980,12980,12980,1
20231102,092800,52020,12980,12980,12980,12980,0
20231102,092700,52020,12980,12980,12980,12980,3
20231102,092600,13080,13080,13080,13080,13080,0
20231102,092500,13080,13080,13080,13080,13080,0
20231102,092400,13080,13080,13080,13080,13080,0
20231102,092300,13080,13080,13080,13080,13080,0
20231102,092200,13080,13080,13080,13080,13080,0
20231102,092100,13080,13080,13080,13080,13080,0
20231102,092000,13080,13080,13080,13080,13080,0
20231102,091900,13080,13080,13080,13080,13080,0
20231102,091800,13080,13080,13080,13080,13080,0
20231102,091700,13080,13080,13080,13080,13080,0
20231102,091600,13080,13080,13080,13080,13080,0
20231102,091500,13080,13080,13080,13080,13080,0
20231102,091400,13080,13080,13080,13080,13080,0
20231102,091300,13080,13080,13080,13080,13080,0
20231102,091200,13080,13080,13080,13080,13080,0
20231102,091100,13080,13080,13080,13080,13080,0
20231102,091000,13080,13080,13080,13080,13080,0
20231102,090900,13080,13080,13080,13080,13080,0
20231102,090800,13080,13080,13080,13080,13080,0
20231102,090700,13080,13080,13080,13080,13080,0
20231102,090600,13080,13080,13080,13080,13080,0
20231102,090500,13080,13080,13080,13080,13080,0
20231102,090400,13080,13080,13080,13080,13080,0
20231102,090300,13080,13080,13080,13080,13080,0
20231102,090200,13080,13080,13080,13080,13080,0
20231102,090100,13080,13080,13080,13080,13080,0
20231102,090000,13080,13080,13080,13080,13080,1