KissMeData/199290/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201600,901237,1397,1397,1397,1397,1
20231012,201500,901237,1397,1397,1397,1397,0
20231012,201400,901237,1397,1397,1397,1397,0
20231012,201300,901237,1397,1397,1397,1397,0
20231012,201200,901237,1397,1397,1397,1397,0
20231012,201100,901237,1397,1397,1397,1397,0
20231012,201000,901237,1397,1397,1397,1397,0
20231012,200900,901237,1397,1397,1397,1397,0
20231012,200800,901237,1397,1397,1397,1397,0
20231012,200700,901237,1397,1397,1397,1397,0
20231012,200600,901237,1397,1397,1397,1397,0
20231012,200500,901237,1397,1397,1397,1397,0
20231012,200400,901237,1397,1397,1397,1397,0
20231012,200300,901237,1397,1397,1397,1397,0
20231012,200200,901237,1397,1397,1397,1397,0
20231012,200100,901237,1397,1397,1397,1397,0
20231012,200000,901237,1397,1397,1397,1397,0
20231012,195900,901237,1397,1397,1397,1397,0
20231012,195800,901237,1397,1397,1397,1397,0
20231012,195700,901237,1397,1397,1397,1397,0
20231012,195600,901237,1397,1397,1397,1397,0
20231012,195500,901237,1397,1397,1397,1397,0
20231012,195400,901237,1397,1397,1397,1397,0
20231012,195300,901237,1397,1397,1397,1397,0
20231012,195200,901237,1397,1397,1397,1397,0
20231012,195100,901237,1397,1397,1397,1397,0
20231012,195000,901237,1397,1397,1397,1397,0
20231012,194900,901237,1397,1397,1397,1397,0
20231012,194800,901237,1397,1397,1397,1397,0
20231012,194700,901237,1397,1397,1397,1397,0
20231012,194600,901237,1397,1397,1397,1397,1
20231012,194500,901237,1397,1397,1397,1397,0
20231012,194400,901237,1397,1397,1397,1397,0
20231012,194300,901237,1397,1397,1397,1397,0
20231012,194200,901237,1397,1397,1397,1397,0
20231012,194100,901237,1397,1397,1397,1397,0
20231012,194000,901237,1397,1397,1397,1397,0
20231012,193900,901237,1397,1397,1397,1397,0
20231012,193800,901237,1397,1397,1397,1397,0
20231012,193700,901237,1397,1397,1397,1397,0
20231012,193600,901237,1397,1397,1397,1397,0
20231012,193500,901237,1397,1397,1397,1397,0
20231012,193400,901237,1397,1397,1397,1397,0
20231012,193300,901237,1397,1397,1397,1397,0
20231012,193200,901237,1397,1397,1397,1397,0
20231012,193100,901237,1397,1397,1397,1397,0
20231012,193000,901237,1397,1397,1397,1397,0
20231012,192900,901237,1397,1397,1397,1397,0
20231012,192800,901237,1397,1397,1397,1397,0
20231012,192700,901237,1397,1397,1397,1397,0
20231012,192600,901237,1397,1397,1397,1397,0
20231012,192500,901237,1397,1397,1397,1397,0
20231012,192400,901237,1397,1397,1397,1397,0
20231012,192300,901237,1397,1397,1397,1397,0
20231012,192200,901237,1397,1397,1397,1397,0
20231012,192100,901237,1397,1397,1397,1397,0
20231012,192000,901237,1397,1397,1397,1397,0
20231012,191900,901237,1397,1397,1397,1397,0
20231012,191800,901237,1397,1397,1397,1397,0
20231012,191700,901237,1397,1397,1397,1397,0
20231012,191600,901237,1397,1397,1397,1397,1
20231012,191500,901237,1397,1397,1397,1397,0
20231012,191400,901237,1397,1397,1397,1397,0
20231012,191300,901237,1397,1397,1397,1397,0
20231012,191200,901237,1397,1397,1397,1397,0
20231012,191100,901237,1397,1397,1397,1397,0
20231012,191000,901237,1397,1397,1397,1397,0
20231012,190900,901237,1397,1397,1397,1397,0
20231012,190800,901237,1397,1397,1397,1397,0
20231012,190700,901237,1397,1397,1397,1397,0
20231012,190600,901237,1397,1397,1397,1397,0
20231012,190500,901237,1397,1397,1397,1397,0
20231012,190400,901237,1397,1397,1397,1397,0
20231012,190300,901237,1397,1397,1397,1397,0
20231012,190200,901237,1397,1397,1397,1397,0
20231012,190100,901237,1397,1397,1397,1397,0
20231012,190000,901237,1397,1397,1397,1397,0
20231012,185900,901237,1397,1397,1397,1397,0
20231012,185800,901237,1397,1397,1397,1397,0
20231012,185700,901237,1397,1397,1397,1397,0
20231012,185600,901237,1397,1397,1397,1397,0
20231012,185500,901237,1397,1397,1397,1397,0
20231012,185400,901237,1397,1397,1397,1397,0
20231012,185300,901237,1397,1397,1397,1397,0
20231012,185200,901237,1397,1397,1397,1397,0
20231012,185100,901237,1397,1397,1397,1397,0
20231012,185000,901237,1397,1397,1397,1397,0
20231012,184900,901237,1397,1397,1397,1397,0
20231012,184800,901237,1397,1397,1397,1397,0
20231012,184700,901237,1397,1397,1397,1397,0
20231012,184600,901237,1397,1397,1397,1397,1
20231012,184500,901237,1397,1397,1397,1397,0
20231012,184400,901237,1397,1397,1397,1397,0
20231012,184300,901237,1397,1397,1397,1397,0
20231012,184200,901237,1397,1397,1397,1397,0
20231012,184100,901237,1397,1397,1397,1397,0
20231012,184000,901237,1397,1397,1397,1397,0
20231012,183900,901237,1397,1397,1397,1397,0
20231012,183800,901237,1397,1397,1397,1397,0
20231012,183700,901237,1397,1397,1397,1397,0
20231012,183600,901237,1397,1397,1397,1397,0
20231012,183500,901237,1397,1397,1397,1397,0
20231012,183400,901237,1397,1397,1397,1397,0
20231012,183300,901237,1397,1397,1397,1397,0
20231012,183200,901237,1397,1397,1397,1397,0
20231012,183100,901237,1397,1397,1397,1397,0
20231012,183000,901237,1397,1397,1397,1397,0
20231012,182900,901237,1397,1397,1397,1397,0
20231012,182800,901237,1397,1397,1397,1397,0
20231012,182700,901237,1397,1397,1397,1397,0
20231012,182600,901237,1397,1397,1397,1397,0
20231012,182500,901237,1397,1397,1397,1397,0
20231012,182400,901237,1397,1397,1397,1397,0
20231012,182300,901237,1397,1397,1397,1397,0
20231012,182200,901237,1397,1397,1397,1397,0
20231012,182100,901237,1397,1397,1397,1397,0
20231012,182000,901237,1397,1397,1397,1397,0
20231012,181900,901237,1397,1397,1397,1397,0
20231012,181800,901237,1397,1397,1397,1397,0
20231012,181700,901237,1397,1397,1397,1397,0
20231012,181600,901237,1397,1397,1397,1397,1
20231012,181500,901237,1397,1397,1397,1397,0
20231012,181400,901237,1397,1397,1397,1397,0
20231012,181300,901237,1397,1397,1397,1397,0
20231012,181200,901237,1397,1397,1397,1397,0
20231012,181100,901237,1397,1397,1397,1397,0
20231012,181000,901237,1397,1397,1397,1397,0
20231012,180900,901237,1397,1397,1397,1397,0
20231012,180800,901237,1397,1397,1397,1397,0
20231012,180700,901237,1397,1397,1397,1397,0
20231012,180600,901237,1397,1397,1397,1397,0
20231012,180500,901237,1397,1397,1397,1397,0
20231012,180400,901237,1397,1397,1397,1397,0
20231012,180300,901237,1397,1397,1397,1397,0
20231012,180200,901237,1397,1397,1397,1397,0
20231012,180100,901237,1397,1397,1397,1397,0
20231012,180000,901237,1397,1397,1397,1397,0
20231012,175900,901237,1397,1397,1397,1397,0
20231012,175800,901237,1397,1397,1397,1397,0
20231012,175700,901237,1397,1397,1397,1397,0
20231012,175600,901237,1397,1397,1397,1397,0
20231012,175500,901237,1397,1397,1397,1397,0
20231012,175400,901237,1397,1397,1397,1397,0
20231012,175300,901237,1397,1397,1397,1397,0
20231012,175200,901237,1397,1397,1397,1397,0
20231012,175100,901237,1397,1397,1397,1397,0
20231012,175000,901237,1397,1397,1397,1397,0
20231012,174900,901237,1397,1397,1397,1397,0
20231012,174800,901237,1397,1397,1397,1397,0
20231012,174700,901237,1397,1397,1397,1397,0
20231012,174600,901237,1397,1397,1397,1397,1
20231012,174500,901237,1397,1397,1397,1397,0
20231012,174400,901237,1397,1397,1397,1397,0
20231012,174300,901237,1397,1397,1397,1397,0
20231012,174200,901237,1397,1397,1397,1397,0
20231012,174100,901237,1397,1397,1397,1397,0
20231012,174000,901237,1397,1397,1397,1397,0
20231012,173900,901237,1397,1397,1397,1397,0
20231012,173800,901237,1397,1397,1397,1397,0
20231012,173700,901237,1397,1397,1397,1397,0
20231012,173600,901237,1397,1397,1397,1397,0
20231012,173500,901237,1397,1397,1397,1397,0
20231012,173400,901237,1397,1397,1397,1397,0
20231012,173300,901237,1397,1397,1397,1397,0
20231012,173200,901237,1397,1397,1397,1397,0
20231012,173100,901237,1397,1397,1397,1397,0
20231012,173000,901237,1397,1397,1397,1397,0
20231012,172900,901237,1397,1397,1397,1397,0
20231012,172800,901237,1397,1397,1397,1397,0
20231012,172700,901237,1397,1397,1397,1397,0
20231012,172600,901237,1397,1397,1397,1397,0
20231012,172500,901237,1397,1397,1397,1397,0
20231012,172400,901237,1397,1397,1397,1397,0
20231012,172300,901237,1397,1397,1397,1397,0
20231012,172200,901237,1397,1397,1397,1397,0
20231012,172100,901237,1397,1397,1397,1397,0
20231012,172000,901237,1397,1397,1397,1397,0
20231012,171900,901237,1397,1397,1397,1397,0
20231012,171800,901237,1397,1397,1397,1397,0
20231012,171700,901237,1397,1397,1397,1397,0
20231012,171600,901237,1397,1397,1397,1397,1
20231012,171500,901237,1397,1397,1397,1397,0
20231012,171400,901237,1397,1397,1397,1397,0
20231012,171300,901237,1397,1397,1397,1397,0
20231012,171200,901237,1397,1397,1397,1397,0
20231012,171100,901237,1397,1397,1397,1397,0
20231012,171000,901237,1397,1397,1397,1397,0
20231012,170900,901237,1397,1397,1397,1397,0
20231012,170800,901237,1397,1397,1397,1397,0
20231012,170700,901237,1397,1397,1397,1397,0
20231012,170600,901237,1397,1397,1397,1397,0
20231012,170500,901237,1397,1397,1397,1397,0
20231012,170400,901237,1397,1397,1397,1397,0
20231012,170300,901237,1397,1397,1397,1397,0
20231012,170200,901237,1397,1397,1397,1397,0
20231012,170100,901237,1397,1397,1397,1397,0
20231012,170000,901237,1397,1397,1397,1397,0
20231012,165900,901237,1397,1397,1397,1397,0
20231012,165800,901237,1397,1397,1397,1397,0
20231012,165700,901237,1397,1397,1397,1397,0
20231012,165600,901237,1397,1397,1397,1397,0
20231012,165500,901237,1397,1397,1397,1397,0
20231012,165400,901237,1397,1397,1397,1397,0
20231012,165300,901237,1397,1397,1397,1397,0
20231012,165200,901237,1397,1397,1397,1397,0
20231012,165100,901237,1397,1397,1397,1397,0
20231012,165000,901237,1397,1397,1397,1397,0
20231012,164900,901237,1397,1397,1397,1397,0
20231012,164800,901237,1397,1397,1397,1397,0
20231012,164700,901237,1397,1397,1397,1397,0
20231012,164600,901237,1397,1397,1397,1397,1
20231012,164500,901237,1397,1397,1397,1397,0
20231012,164400,901237,1397,1397,1397,1397,0
20231012,164300,901237,1397,1397,1397,1397,0
20231012,164200,901237,1397,1397,1397,1397,0
20231012,164100,901237,1397,1397,1397,1397,0
20231012,164000,901237,1397,1397,1397,1397,0
20231012,163900,901237,1397,1397,1397,1397,0
20231012,163800,901237,1397,1397,1397,1397,0
20231012,163700,901237,1397,1397,1397,1397,0
20231012,163600,901237,1397,1397,1397,1397,0
20231012,163500,901237,1397,1397,1397,1397,0
20231012,163400,901237,1397,1397,1397,1397,0
20231012,163300,901237,1397,1397,1397,1397,0
20231012,163200,901237,1397,1397,1397,1397,0
20231012,163100,901237,1397,1397,1397,1397,0
20231012,163000,901237,1397,1397,1397,1397,0
20231012,162900,901237,1397,1397,1397,1397,0
20231012,162800,901237,1397,1397,1397,1397,0
20231012,162700,901237,1397,1397,1397,1397,0
20231012,162600,901237,1397,1397,1397,1397,0
20231012,162500,901237,1397,1397,1397,1397,0
20231012,162400,901237,1397,1397,1397,1397,0
20231012,162300,901237,1397,1397,1397,1397,0
20231012,162200,901237,1397,1397,1397,1397,0
20231012,162100,901237,1397,1397,1397,1397,0
20231012,162000,901237,1397,1397,1397,1397,0
20231012,161900,901237,1397,1397,1397,1397,0
20231012,161800,901237,1397,1397,1397,1397,0
20231012,161700,901237,1397,1397,1397,1397,0
20231012,161600,901237,1397,1397,1397,1397,1
20231012,161500,901237,1397,1397,1397,1397,0
20231012,161400,901237,1397,1397,1397,1397,0
20231012,161300,901237,1397,1397,1397,1397,0
20231012,161200,901237,1397,1397,1397,1397,0
20231012,161100,901237,1397,1397,1397,1397,0
20231012,161000,901237,1397,1397,1397,1397,0
20231012,160900,901237,1397,1397,1397,1397,0
20231012,160800,901237,1397,1397,1397,1397,0
20231012,160700,901237,1397,1397,1397,1397,0
20231012,160600,901237,1397,1397,1397,1397,0
20231012,160500,901237,1397,1397,1397,1397,0
20231012,160400,901237,1397,1397,1397,1397,0
20231012,160300,901237,1397,1397,1397,1397,0
20231012,160200,901237,1397,1397,1397,1397,0
20231012,160100,901237,1397,1397,1397,1397,0
20231012,160000,901237,1397,1397,1397,1397,0
20231012,155900,901237,1397,1397,1397,1397,0
20231012,155800,901237,1397,1397,1397,1397,0
20231012,155700,901237,1397,1397,1397,1397,0
20231012,155600,901237,1397,1397,1397,1397,0
20231012,155500,901237,1397,1397,1397,1397,0
20231012,155400,901237,1397,1397,1397,1397,0
20231012,155300,901237,1397,1397,1397,1397,0
20231012,155200,901237,1397,1397,1397,1397,0
20231012,155100,901237,1397,1397,1397,1397,0
20231012,155000,901237,1397,1397,1397,1397,0
20231012,154900,901237,1397,1397,1397,1397,0
20231012,154800,901237,1397,1397,1397,1397,0
20231012,154700,901237,1397,1397,1397,1397,0
20231012,154600,901237,1397,1397,1397,1397,1
20231012,154500,901237,1397,1397,1397,1397,0
20231012,154400,901237,1397,1397,1397,1397,0
20231012,154300,901237,1397,1397,1397,1397,0
20231012,154200,901237,1397,1397,1397,1397,0
20231012,154100,901237,1397,1397,1397,1397,0
20231012,154000,901237,1397,1397,1397,1397,0
20231012,153900,901237,1397,1397,1397,1397,0
20231012,153800,901237,1397,1397,1397,1397,0
20231012,153700,901237,1397,1397,1397,1397,0
20231012,153600,901237,1397,1397,1397,1397,0
20231012,153500,901237,1397,1397,1397,1397,0
20231012,153400,901237,1397,1397,1397,1397,0
20231012,153300,901237,1397,1397,1397,1397,0
20231012,153200,901237,1397,1397,1397,1397,0
20231012,153100,901237,1397,1397,1397,1397,0
20231012,153000,901237,1397,1397,1397,1397,0
20231012,152900,901237,1397,1397,1397,1397,0
20231012,152800,901237,1397,1397,1397,1397,0
20231012,152700,901237,1397,1397,1397,1397,0
20231012,152600,901237,1397,1397,1397,1397,0
20231012,152500,901237,1397,1397,1397,1397,0
20231012,152400,901237,1397,1397,1397,1397,0
20231012,152300,901237,1397,1397,1397,1397,0
20231012,152200,901237,1397,1397,1397,1397,0
20231012,152100,901237,1397,1397,1397,1397,0
20231012,152000,901237,1397,1397,1397,1397,0
20231012,151900,901237,1397,1397,1397,1397,0
20231012,151800,901237,1397,1397,1397,1397,0
20231012,151700,901237,1397,1397,1397,1397,0
20231012,151600,901237,1397,1397,1397,1397,0
20231012,151500,901237,1397,1397,1397,1397,0
20231012,151400,901237,1397,1397,1397,1397,0
20231012,151300,901237,1397,1397,1397,1397,0
20231012,151200,901237,1397,1397,1397,1397,0
20231012,151100,901237,1397,1397,1397,1397,0
20231012,151000,901237,1397,1397,1397,1397,0
20231012,150900,901237,1397,1397,1397,1397,0
20231012,150800,901237,1397,1397,1397,1397,0
20231012,150700,901237,1397,1397,1397,1397,0
20231012,150600,901237,1397,1397,1397,1397,0
20231012,150500,901237,1397,1397,1397,1397,0
20231012,150400,901237,1397,1397,1397,1397,0
20231012,150300,901237,1397,1397,1397,1397,0
20231012,150200,901237,1397,1397,1397,1397,0
20231012,150100,901237,1397,1397,1397,1397,0
20231012,150000,901237,1397,1397,1397,1397,0
20231012,145900,901237,1397,1397,1397,1397,0
20231012,145800,901237,1397,1397,1397,1397,0
20231012,145700,901237,1397,1397,1397,1397,0
20231012,145600,901237,1397,1397,1397,1397,0
20231012,145500,901237,1397,1397,1397,1397,0
20231012,145400,901237,1397,1397,1397,1397,0
20231012,145300,901237,1397,1397,1397,1397,0
20231012,145200,901237,1397,1397,1397,1397,0
20231012,145100,901237,1397,1397,1397,1397,0
20231012,145000,901237,1397,1397,1397,1397,0
20231012,144900,901237,1397,1397,1397,1397,0
20231012,144800,901237,1397,1397,1397,1397,0
20231012,144700,901237,1397,1397,1397,1397,0
20231012,144600,901237,1397,1397,1397,1397,0
20231012,144500,901237,1397,1397,1397,1397,0
20231012,144400,901237,1397,1397,1397,1397,0
20231012,144300,901237,1397,1397,1397,1397,0
20231012,144200,901237,1397,1397,1397,1397,0
20231012,144100,901237,1397,1397,1397,1397,0
20231012,144000,901237,1397,1397,1397,1397,0
20231012,143900,901237,1397,1397,1397,1397,0
20231012,143800,901237,1397,1397,1397,1397,0
20231012,143700,901237,1397,1397,1397,1397,0
20231012,143600,901237,1397,1397,1397,1397,0
20231012,143500,901237,1397,1397,1397,1397,0
20231012,143400,901237,1397,1397,1397,1397,0
20231012,143300,901237,1397,1397,1397,1397,0
20231012,143200,901237,1397,1397,1397,1397,0
20231012,143100,901237,1397,1397,1397,1397,0
20231012,143000,901237,1397,1397,1397,1397,0
20231012,142900,901237,1397,1397,1397,1397,0
20231012,142800,901237,1397,1397,1397,1397,0
20231012,142700,901237,1397,1397,1397,1397,0
20231012,142600,901237,1397,1397,1397,1397,0
20231012,142500,901237,1397,1397,1397,1397,0
20231012,142400,901237,1397,1397,1397,1397,0
20231012,142300,901237,1397,1397,1397,1397,0
20231012,142200,901237,1397,1397,1397,1397,0
20231012,142100,901237,1397,1397,1397,1397,0
20231012,142000,901237,1397,1397,1397,1397,0
20231012,141900,901237,1397,1397,1397,1397,0
20231012,141800,901237,1397,1397,1397,1397,0
20231012,141700,901237,1397,1397,1397,1397,0
20231012,141600,901237,1397,1397,1397,1397,0
20231012,141500,901237,1397,1397,1397,1397,0
20231012,141400,901237,1397,1397,1397,1397,0
20231012,141300,901237,1397,1397,1397,1397,0
20231012,141200,901237,1397,1397,1397,1397,0
20231012,141100,901237,1397,1397,1397,1397,0
20231012,141000,901237,1397,1397,1397,1397,0
20231012,140900,901237,1397,1397,1397,1397,0
20231012,140800,901237,1397,1397,1397,1397,0
20231012,140700,901237,1397,1397,1397,1397,0
20231012,140600,901237,1397,1397,1397,1397,0
20231012,140500,901237,1397,1397,1397,1397,0
20231012,140400,901237,1397,1397,1397,1397,0
20231012,140300,901237,1397,1397,1397,1397,0
20231012,140200,901237,1397,1397,1397,1397,0
20231012,140100,901237,1397,1397,1397,1397,0
20231012,140000,901237,1397,1397,1397,1397,0
20231012,135900,901237,1397,1397,1397,1397,0
20231012,135800,901237,1397,1397,1397,1397,0
20231012,135700,901237,1397,1397,1397,1397,0
20231012,135600,901237,1397,1397,1397,1397,0
20231012,135500,901237,1397,1397,1397,1397,0
20231012,135400,901237,1397,1397,1397,1397,0
20231012,135300,901237,1397,1397,1397,1397,0
20231012,135200,901237,1397,1397,1397,1397,0
20231012,135100,901237,1397,1397,1397,1397,0
20231012,135000,901237,1397,1397,1397,1397,0
20231012,134900,901237,1397,1397,1397,1397,0
20231012,134800,901237,1397,1397,1397,1397,0
20231012,134700,901237,1397,1397,1397,1397,0
20231012,134600,901237,1397,1397,1397,1397,0
20231012,134500,901237,1397,1397,1397,1397,0
20231012,134400,901237,1397,1397,1397,1397,0
20231012,134300,901237,1397,1397,1397,1397,0
20231012,134200,901237,1397,1397,1397,1397,0
20231012,134100,901237,1397,1397,1397,1397,0
20231012,134000,901237,1397,1397,1397,1397,0
20231012,133900,901237,1397,1397,1397,1397,0
20231012,133800,901237,1397,1397,1397,1397,0
20231012,133700,901237,1397,1397,1397,1397,0
20231012,133600,901237,1397,1397,1397,1397,0
20231012,133500,901237,1397,1397,1397,1397,0
20231012,133400,901237,1397,1397,1397,1397,0
20231012,133300,901237,1397,1397,1397,1397,0
20231012,133200,901237,1397,1397,1397,1397,0
20231012,133100,901237,1397,1397,1397,1397,0
20231012,133000,901237,1397,1397,1397,1397,0
20231012,132900,901237,1397,1397,1397,1397,0
20231012,132800,901237,1397,1397,1397,1397,0
20231012,132700,901237,1397,1397,1397,1397,0
20231012,132600,901237,1397,1397,1397,1397,0
20231012,132500,901237,1397,1397,1397,1397,0
20231012,132400,901237,1397,1397,1397,1397,0
20231012,132300,901237,1397,1397,1397,1397,0
20231012,132200,901237,1397,1397,1397,1397,0
20231012,132100,901237,1397,1397,1397,1397,0
20231012,132000,901237,1397,1397,1397,1397,0
20231012,131900,901237,1397,1397,1397,1397,0
20231012,131800,901237,1397,1397,1397,1397,0
20231012,131700,901237,1397,1397,1397,1397,0
20231012,131600,901237,1397,1397,1397,1397,0
20231012,131500,901237,1397,1397,1397,1397,0
20231012,131400,901237,1397,1397,1397,1397,0
20231012,131300,901237,1397,1397,1397,1397,0
20231012,131200,901237,1397,1397,1397,1397,0
20231012,131100,901237,1397,1397,1397,1397,0
20231012,131000,901237,1397,1397,1397,1397,0
20231012,130900,901237,1397,1397,1397,1397,0
20231012,130800,901237,1397,1397,1397,1397,0
20231012,130700,901237,1397,1397,1397,1397,0
20231012,130600,901237,1397,1397,1397,1397,0
20231012,130500,901237,1397,1397,1397,1397,0
20231012,130400,901237,1397,1397,1397,1397,0
20231012,130300,901237,1397,1397,1397,1397,0
20231012,130200,901237,1397,1397,1397,1397,0
20231012,130100,901237,1397,1397,1397,1397,0
20231012,130000,901237,1397,1397,1397,1397,0
20231012,125900,901237,1397,1397,1397,1397,0
20231012,125800,901237,1397,1397,1397,1397,0
20231012,125700,901237,1397,1397,1397,1397,0
20231012,125600,901237,1397,1397,1397,1397,0
20231012,125500,901237,1397,1397,1397,1397,0
20231012,125400,901237,1397,1397,1397,1397,0
20231012,125300,901237,1397,1397,1397,1397,0
20231012,125200,901237,1397,1397,1397,1397,0
20231012,125100,901237,1397,1397,1397,1397,0
20231012,125000,901237,1397,1397,1397,1397,0
20231012,124900,901237,1397,1397,1397,1397,0
20231012,124800,901237,1397,1397,1397,1397,0
20231012,124700,901237,1397,1397,1397,1397,0
20231012,124600,901237,1397,1397,1397,1397,0
20231012,124500,901237,1397,1397,1397,1397,0
20231012,124400,901237,1397,1397,1397,1397,0
20231012,124300,901237,1397,1397,1397,1397,0
20231012,124200,901237,1397,1397,1397,1397,0
20231012,124100,901237,1397,1397,1397,1397,0
20231012,124000,901237,1397,1397,1397,1397,0
20231012,123900,901237,1397,1397,1397,1397,0
20231012,123800,901237,1397,1397,1397,1397,0
20231012,123700,901237,1397,1397,1397,1397,0
20231012,123600,901237,1397,1397,1397,1397,0
20231012,123500,901237,1397,1397,1397,1397,0
20231012,123400,901237,1397,1397,1397,1397,0
20231012,123300,901237,1397,1397,1397,1397,0
20231012,123200,901237,1397,1397,1397,1397,0
20231012,123100,901237,1397,1397,1397,1397,0
20231012,123000,901237,1397,1397,1397,1397,0
20231012,122900,901237,1397,1397,1397,1397,0
20231012,122800,901237,1397,1397,1397,1397,0
20231012,122700,901237,1397,1397,1397,1397,0
20231012,122600,901237,1397,1397,1397,1397,0
20231012,122500,901237,1397,1397,1397,1397,0
20231012,122400,901237,1397,1397,1397,1397,0
20231012,122300,901237,1397,1397,1397,1397,0
20231012,122200,901237,1397,1397,1397,1397,0
20231012,122100,901237,1397,1397,1397,1397,0
20231012,122000,901237,1397,1397,1397,1397,0
20231012,121900,901237,1397,1397,1397,1397,0
20231012,121800,901237,1397,1397,1397,1397,0
20231012,121700,901237,1397,1397,1397,1397,0
20231012,121600,901237,1397,1397,1397,1397,0
20231012,121500,901237,1397,1397,1397,1397,0
20231012,121400,901237,1397,1397,1397,1397,0
20231012,121300,901237,1397,1397,1397,1397,0
20231012,121200,901237,1397,1397,1397,1397,0
20231012,121100,901237,1397,1397,1397,1397,0
20231012,121000,901237,1397,1397,1397,1397,0
20231012,120900,901237,1397,1397,1397,1397,0
20231012,120800,901237,1397,1397,1397,1397,0
20231012,120700,901237,1397,1397,1397,1397,0
20231012,120600,901237,1397,1397,1397,1397,0
20231012,120500,901237,1397,1397,1397,1397,0
20231012,120400,901237,1397,1397,1397,1397,0
20231012,120300,901237,1397,1397,1397,1397,0
20231012,120200,901237,1397,1397,1397,1397,0
20231012,120100,901237,1397,1397,1397,1397,0
20231012,120000,901237,1397,1397,1397,1397,0
20231012,115900,901237,1397,1397,1397,1397,0
20231012,115800,901237,1397,1397,1397,1397,0
20231012,115700,901237,1397,1397,1397,1397,0
20231012,115600,901237,1397,1397,1397,1397,0
20231012,115500,901237,1397,1397,1397,1397,0
20231012,115400,901237,1397,1397,1397,1397,0
20231012,115300,901237,1397,1397,1397,1397,0
20231012,115200,901237,1397,1397,1397,1397,0
20231012,115100,901237,1397,1397,1397,1397,0
20231012,115000,901237,1397,1397,1397,1397,0
20231012,114900,901237,1397,1397,1397,1397,0
20231012,114800,901237,1397,1397,1397,1397,0
20231012,114700,901237,1397,1397,1397,1397,0
20231012,114600,901237,1397,1397,1397,1397,0
20231012,114500,901237,1397,1397,1397,1397,0
20231012,114400,901237,1397,1397,1397,1397,0
20231012,114300,901237,1397,1397,1397,1397,0
20231012,114200,901237,1397,1397,1397,1397,0
20231012,114100,901237,1397,1397,1397,1397,0
20231012,114000,901237,1397,1397,1397,1397,0
20231012,113900,901237,1397,1397,1397,1397,0
20231012,113800,901237,1397,1397,1397,1397,0
20231012,113700,901237,1397,1397,1397,1397,0
20231012,113600,901237,1397,1397,1397,1397,0
20231012,113500,901237,1397,1397,1397,1397,0
20231012,113400,901237,1397,1397,1397,1397,0
20231012,113300,901237,1397,1397,1397,1397,0
20231012,113200,901237,1397,1397,1397,1397,0
20231012,113100,901237,1397,1397,1397,1397,0
20231012,113000,901237,1397,1397,1397,1397,0
20231012,112900,901237,1397,1397,1397,1397,0
20231012,112800,901237,1397,1397,1397,1397,0
20231012,112700,901237,1397,1397,1397,1397,0
20231012,112600,901237,1397,1397,1397,1397,0
20231012,112500,901237,1397,1397,1397,1397,0
20231012,112400,901237,1397,1397,1397,1397,0
20231012,112300,901237,1397,1397,1397,1397,0
20231012,112200,901237,1397,1397,1397,1397,0
20231012,112100,901237,1397,1397,1397,1397,0
20231012,112000,901237,1397,1397,1397,1397,0
20231012,111900,901237,1397,1397,1397,1397,0
20231012,111800,901237,1397,1397,1397,1397,0
20231012,111700,901237,1397,1397,1397,1397,0
20231012,111600,901237,1397,1397,1397,1397,0
20231012,111500,901237,1397,1397,1397,1397,0
20231012,111400,901237,1397,1397,1397,1397,0
20231012,111300,901237,1397,1397,1397,1397,0
20231012,111200,901237,1397,1397,1397,1397,0
20231012,111100,901237,1397,1397,1397,1397,0
20231012,111000,901237,1397,1397,1397,1397,0
20231012,110900,901237,1397,1397,1397,1397,0
20231012,110800,901237,1397,1397,1397,1397,0
20231012,110700,901237,1397,1397,1397,1397,0
20231012,110600,901237,1397,1397,1397,1397,0
20231012,110500,901237,1397,1397,1397,1397,0
20231012,110400,901237,1397,1397,1397,1397,0
20231012,110300,901237,1397,1397,1397,1397,0
20231012,110200,901237,1397,1397,1397,1397,0
20231012,110100,901237,1397,1397,1397,1397,0
20231012,110000,901237,1397,1397,1397,1397,0
20231012,105900,901237,1397,1397,1397,1397,0
20231012,105800,901237,1397,1397,1397,1397,0
20231012,105700,901237,1397,1397,1397,1397,0
20231012,105600,901237,1397,1397,1397,1397,0
20231012,105500,901237,1397,1397,1397,1397,0
20231012,105400,901237,1397,1397,1397,1397,0
20231012,105300,901237,1397,1397,1397,1397,0
20231012,105200,901237,1397,1397,1397,1397,0
20231012,105100,901237,1397,1397,1397,1397,0
20231012,105000,901237,1397,1397,1397,1397,0
20231012,104900,901237,1397,1397,1397,1397,0
20231012,104800,901237,1397,1397,1397,1397,0
20231012,104700,901237,1397,1397,1397,1397,0
20231012,104600,901237,1397,1397,1397,1397,0
20231012,104500,901237,1397,1397,1397,1397,0
20231012,104400,901237,1397,1397,1397,1397,0
20231012,104300,901237,1397,1397,1397,1397,0
20231012,104200,901237,1397,1397,1397,1397,0
20231012,104100,901237,1397,1397,1397,1397,0
20231012,104000,901237,1397,1397,1397,1397,0
20231012,103900,901237,1397,1397,1397,1397,0
20231012,103800,901237,1397,1397,1397,1397,0
20231012,103700,901237,1397,1397,1397,1397,0
20231012,103600,901237,1397,1397,1397,1397,0
20231012,103500,901237,1397,1397,1397,1397,0
20231012,103400,901237,1397,1397,1397,1397,0
20231012,103300,901237,1397,1397,1397,1397,0
20231012,103200,901237,1397,1397,1397,1397,0
20231012,103100,901237,1397,1397,1397,1397,0
20231012,103000,901237,1397,1397,1397,1397,0
20231012,102900,901237,1397,1397,1397,1397,0
20231012,102800,901237,1397,1397,1397,1397,0
20231012,102700,901237,1397,1397,1397,1397,0
20231012,102600,901237,1397,1397,1397,1397,0
20231012,102500,901237,1397,1397,1397,1397,0
20231012,102400,901237,1397,1397,1397,1397,0
20231012,102300,901237,1397,1397,1397,1397,0
20231012,102200,901237,1397,1397,1397,1397,0
20231012,102100,901237,1397,1397,1397,1397,0
20231012,102000,901237,1397,1397,1397,1397,0
20231012,101900,901237,1397,1397,1397,1397,0
20231012,101800,901237,1397,1397,1397,1397,0
20231012,101700,901237,1397,1397,1397,1397,0
20231012,101600,901237,1397,1397,1397,1397,0
20231012,101500,901237,1397,1397,1397,1397,0
20231012,101400,901237,1397,1397,1397,1397,0
20231012,101300,901237,1397,1397,1397,1397,0
20231012,101200,901237,1397,1397,1397,1397,0
20231012,101100,901237,1397,1397,1397,1397,0
20231012,101000,901237,1397,1397,1397,1397,0
20231012,100900,901237,1397,1397,1397,1397,0
20231012,100800,901237,1397,1397,1397,1397,0
20231012,100700,901237,1397,1397,1397,1397,0
20231012,100600,901237,1397,1397,1397,1397,0
20231012,100500,901237,1397,1397,1397,1397,0
20231012,100400,901237,1397,1397,1397,1397,0
20231012,100300,901237,1397,1397,1397,1397,0
20231012,100200,901237,1397,1397,1397,1397,0
20231012,100100,901237,1397,1397,1397,1397,0
20231012,100000,901237,1397,1397,1397,1397,0
20231012,095900,901237,1397,1397,1397,1397,0
20231012,095800,901237,1397,1397,1397,1397,0
20231012,095700,901237,1397,1397,1397,1397,0
20231012,095600,901237,1397,1397,1397,1397,1
20231012,095500,899840,1216,1216,1216,1216,740
20231012,095400,0,1345,1345,1345,1345,0
20231012,095300,0,1345,1345,1345,1345,0
20231012,095200,0,1345,1345,1345,1345,0
20231012,095100,0,1345,1345,1345,1345,0
20231012,095000,0,1345,1345,1345,1345,0
20231012,094900,0,1345,1345,1345,1345,0
20231012,094800,0,1345,1345,1345,1345,0
20231012,094700,0,1345,1345,1345,1345,0
20231012,094600,0,1345,1345,1345,1345,0
20231012,094500,0,1345,1345,1345,1345,0
20231012,094400,0,1345,1345,1345,1345,0
20231012,094300,0,1345,1345,1345,1345,0
20231012,094200,0,1345,1345,1345,1345,0
20231012,094100,0,1345,1345,1345,1345,0
20231012,094000,0,1345,1345,1345,1345,0
20231012,093900,0,1345,1345,1345,1345,0
20231012,093800,0,1345,1345,1345,1345,0
20231012,093700,0,1345,1345,1345,1345,0
20231012,093600,0,1345,1345,1345,1345,0
20231012,093500,0,1345,1345,1345,1345,0
20231012,093400,0,1345,1345,1345,1345,0
20231012,093300,0,1345,1345,1345,1345,0
20231012,093200,0,1345,1345,1345,1345,0
20231012,093100,0,1345,1345,1345,1345,0
20231012,093000,0,1345,1345,1345,1345,0
20231012,092900,0,1345,1345,1345,1345,0
20231012,092800,0,1345,1345,1345,1345,0
20231012,092700,0,1345,1345,1345,1345,0
20231012,092600,0,1345,1345,1345,1345,0
20231012,092500,0,1345,1345,1345,1345,0
20231012,092400,0,1345,1345,1345,1345,0
20231012,092300,0,1345,1345,1345,1345,0
20231012,092200,0,1345,1345,1345,1345,0
20231012,092100,0,1345,1345,1345,1345,0
20231012,092000,0,1345,1345,1345,1345,0
20231012,091900,0,1345,1345,1345,1345,0
20231012,091800,0,1345,1345,1345,1345,0
20231012,091700,0,1345,1345,1345,1345,0
20231012,091600,0,1345,1345,1345,1345,0
20231012,091500,0,1345,1345,1345,1345,0
20231012,091400,0,1345,1345,1345,1345,0
20231012,091300,0,1345,1345,1345,1345,0
20231012,091200,0,1345,1345,1345,1345,0
20231012,091100,0,1345,1345,1345,1345,0
20231012,091000,0,1345,1345,1345,1345,0
20231012,090900,0,1345,1345,1345,1345,0
20231012,090800,0,1345,1345,1345,1345,0
20231012,090700,0,1345,1345,1345,1345,0
20231012,090600,0,1345,1345,1345,1345,0
20231012,090500,0,1345,1345,1345,1345,0
20231012,090400,0,1345,1345,1345,1345,0
20231012,090300,0,1345,1345,1345,1345,0
20231012,090200,0,1345,1345,1345,1345,0
20231012,090100,0,1345,1345,1345,1345,0
20231012,090000,0,1345,1345,1345,1345,0