KissMeData/200580/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203200,1187010,10350,10350,10350,10350,40
20231101,203100,1187010,10350,10350,10350,10350,0
20231101,203000,1187010,10350,10350,10350,10350,0
20231101,202900,1187010,10350,10350,10350,10350,0
20231101,202800,1187010,10350,10350,10350,10350,0
20231101,202700,1187010,10350,10350,10350,10350,0
20231101,202600,1187010,10350,10350,10350,10350,0
20231101,202500,1187010,10350,10350,10350,10350,0
20231101,202400,1187010,10350,10350,10350,10350,0
20231101,202300,1187010,10350,10350,10350,10350,0
20231101,202200,1187010,10350,10350,10350,10350,0
20231101,202100,1187010,10350,10350,10350,10350,0
20231101,202000,1187010,10350,10350,10350,10350,0
20231101,201900,1187010,10350,10350,10350,10350,0
20231101,201800,1187010,10350,10350,10350,10350,0
20231101,201700,1187010,10350,10350,10350,10350,0
20231101,201600,1187010,10350,10350,10350,10350,0
20231101,201500,1187010,10350,10350,10350,10350,0
20231101,201400,1187010,10350,10350,10350,10350,0
20231101,201300,1187010,10350,10350,10350,10350,0
20231101,201200,1187010,10350,10350,10350,10350,0
20231101,201100,1187010,10350,10350,10350,10350,0
20231101,201000,1187010,10350,10350,10350,10350,0
20231101,200900,1187010,10350,10350,10350,10350,0
20231101,200800,1187010,10350,10350,10350,10350,0
20231101,200700,1187010,10350,10350,10350,10350,0
20231101,200600,1187010,10350,10350,10350,10350,0
20231101,200500,1187010,10350,10350,10350,10350,0
20231101,200400,1187010,10350,10350,10350,10350,0
20231101,200300,1187010,10350,10350,10350,10350,0
20231101,200200,1187010,10350,10350,10350,10350,40
20231101,200100,1187010,10350,10350,10350,10350,0
20231101,200000,1187010,10350,10350,10350,10350,0
20231101,195900,1187010,10350,10350,10350,10350,0
20231101,195800,1187010,10350,10350,10350,10350,0
20231101,195700,1187010,10350,10350,10350,10350,0
20231101,195600,1187010,10350,10350,10350,10350,0
20231101,195500,1187010,10350,10350,10350,10350,0
20231101,195400,1187010,10350,10350,10350,10350,0
20231101,195300,1187010,10350,10350,10350,10350,0
20231101,195200,1187010,10350,10350,10350,10350,0
20231101,195100,1187010,10350,10350,10350,10350,0
20231101,195000,1187010,10350,10350,10350,10350,0
20231101,194900,1187010,10350,10350,10350,10350,0
20231101,194800,1187010,10350,10350,10350,10350,0
20231101,194700,1187010,10350,10350,10350,10350,0
20231101,194600,1187010,10350,10350,10350,10350,0
20231101,194500,1187010,10350,10350,10350,10350,0
20231101,194400,1187010,10350,10350,10350,10350,0
20231101,194300,1187010,10350,10350,10350,10350,0
20231101,194200,1187010,10350,10350,10350,10350,0
20231101,194100,1187010,10350,10350,10350,10350,0
20231101,194000,1187010,10350,10350,10350,10350,0
20231101,193900,1187010,10350,10350,10350,10350,0
20231101,193800,1187010,10350,10350,10350,10350,0
20231101,193700,1187010,10350,10350,10350,10350,0
20231101,193600,1187010,10350,10350,10350,10350,0
20231101,193500,1187010,10350,10350,10350,10350,0
20231101,193400,1187010,10350,10350,10350,10350,0
20231101,193300,1187010,10350,10350,10350,10350,0
20231101,193200,1187010,10350,10350,10350,10350,40
20231101,193100,1187010,10350,10350,10350,10350,0
20231101,193000,1187010,10350,10350,10350,10350,0
20231101,192900,1187010,10350,10350,10350,10350,0
20231101,192800,1187010,10350,10350,10350,10350,0
20231101,192700,1187010,10350,10350,10350,10350,0
20231101,192600,1187010,10350,10350,10350,10350,0
20231101,192500,1187010,10350,10350,10350,10350,0
20231101,192400,1187010,10350,10350,10350,10350,0
20231101,192300,1187010,10350,10350,10350,10350,0
20231101,192200,1187010,10350,10350,10350,10350,0
20231101,192100,1187010,10350,10350,10350,10350,0
20231101,192000,1187010,10350,10350,10350,10350,0
20231101,191900,1187010,10350,10350,10350,10350,0
20231101,191800,1187010,10350,10350,10350,10350,0
20231101,191700,1187010,10350,10350,10350,10350,0
20231101,191600,1187010,10350,10350,10350,10350,0
20231101,191500,1187010,10350,10350,10350,10350,0
20231101,191400,1187010,10350,10350,10350,10350,0
20231101,191300,1187010,10350,10350,10350,10350,0
20231101,191200,1187010,10350,10350,10350,10350,0
20231101,191100,1187010,10350,10350,10350,10350,0
20231101,191000,1187010,10350,10350,10350,10350,0
20231101,190900,1187010,10350,10350,10350,10350,0
20231101,190800,1187010,10350,10350,10350,10350,0
20231101,190700,1187010,10350,10350,10350,10350,0
20231101,190600,1187010,10350,10350,10350,10350,0
20231101,190500,1187010,10350,10350,10350,10350,0
20231101,190400,1187010,10350,10350,10350,10350,0
20231101,190300,1187010,10350,10350,10350,10350,0
20231101,190200,1187010,10350,10350,10350,10350,40
20231101,190100,1187010,10350,10350,10350,10350,0
20231101,190000,1187010,10350,10350,10350,10350,0
20231101,185900,1187010,10350,10350,10350,10350,0
20231101,185800,1187010,10350,10350,10350,10350,0
20231101,185700,1187010,10350,10350,10350,10350,0
20231101,185600,1187010,10350,10350,10350,10350,0
20231101,185500,1187010,10350,10350,10350,10350,0
20231101,185400,1187010,10350,10350,10350,10350,0
20231101,185300,1187010,10350,10350,10350,10350,0
20231101,185200,1187010,10350,10350,10350,10350,0
20231101,185100,1187010,10350,10350,10350,10350,0
20231101,185000,1187010,10350,10350,10350,10350,0
20231101,184900,1187010,10350,10350,10350,10350,0
20231101,184800,1187010,10350,10350,10350,10350,0
20231101,184700,1187010,10350,10350,10350,10350,0
20231101,184600,1187010,10350,10350,10350,10350,0
20231101,184500,1187010,10350,10350,10350,10350,0
20231101,184400,1187010,10350,10350,10350,10350,0
20231101,184300,1187010,10350,10350,10350,10350,0
20231101,184200,1187010,10350,10350,10350,10350,0
20231101,184100,1187010,10350,10350,10350,10350,0
20231101,184000,1187010,10350,10350,10350,10350,0
20231101,183900,1187010,10350,10350,10350,10350,0
20231101,183800,1187010,10350,10350,10350,10350,0
20231101,183700,1187010,10350,10350,10350,10350,0
20231101,183600,1187010,10350,10350,10350,10350,0
20231101,183500,1187010,10350,10350,10350,10350,0
20231101,183400,1187010,10350,10350,10350,10350,0
20231101,183300,1187010,10350,10350,10350,10350,0
20231101,183200,1187010,10350,10350,10350,10350,40
20231101,183100,1187010,10350,10350,10350,10350,0
20231101,183000,1187010,10350,10350,10350,10350,0
20231101,182900,1187010,10350,10350,10350,10350,0
20231101,182800,1187010,10350,10350,10350,10350,0
20231101,182700,1187010,10350,10350,10350,10350,0
20231101,182600,1187010,10350,10350,10350,10350,0
20231101,182500,1187010,10350,10350,10350,10350,0
20231101,182400,1187010,10350,10350,10350,10350,0
20231101,182300,1187010,10350,10350,10350,10350,0
20231101,182200,1187010,10350,10350,10350,10350,0
20231101,182100,1187010,10350,10350,10350,10350,0
20231101,182000,1187010,10350,10350,10350,10350,0
20231101,181900,1187010,10350,10350,10350,10350,0
20231101,181800,1187010,10350,10350,10350,10350,0
20231101,181700,1187010,10350,10350,10350,10350,0
20231101,181600,1187010,10350,10350,10350,10350,0
20231101,181500,1187010,10350,10350,10350,10350,0
20231101,181400,1187010,10350,10350,10350,10350,0
20231101,181300,1187010,10350,10350,10350,10350,0
20231101,181200,1187010,10350,10350,10350,10350,0
20231101,181100,1187010,10350,10350,10350,10350,0
20231101,181000,1187010,10350,10350,10350,10350,0
20231101,180900,1187010,10350,10350,10350,10350,0
20231101,180800,1187010,10350,10350,10350,10350,0
20231101,180700,1187010,10350,10350,10350,10350,0
20231101,180600,1187010,10350,10350,10350,10350,0
20231101,180500,1187010,10350,10350,10350,10350,0
20231101,180400,1187010,10350,10350,10350,10350,0
20231101,180300,1187010,10350,10350,10350,10350,0
20231101,180200,1187010,10350,10350,10350,10350,40
20231101,180100,1187010,10350,10350,10350,10350,0
20231101,180000,1187010,10350,10350,10350,10350,0
20231101,175900,1187010,10350,10350,10350,10350,0
20231101,175800,1187010,10350,10350,10350,10350,0
20231101,175700,1187010,10350,10350,10350,10350,0
20231101,175600,1187010,10350,10350,10350,10350,0
20231101,175500,1187010,10350,10350,10350,10350,0
20231101,175400,1187010,10350,10350,10350,10350,0
20231101,175300,1187010,10350,10350,10350,10350,0
20231101,175200,1187010,10350,10350,10350,10350,0
20231101,175100,1187010,10350,10350,10350,10350,0
20231101,175000,1187010,10350,10350,10350,10350,0
20231101,174900,1187010,10350,10350,10350,10350,0
20231101,174800,1187010,10350,10350,10350,10350,0
20231101,174700,1187010,10350,10350,10350,10350,0
20231101,174600,1187010,10350,10350,10350,10350,0
20231101,174500,1187010,10350,10350,10350,10350,0
20231101,174400,1187010,10350,10350,10350,10350,0
20231101,174300,1187010,10350,10350,10350,10350,0
20231101,174200,1187010,10350,10350,10350,10350,0
20231101,174100,1187010,10350,10350,10350,10350,0
20231101,174000,1187010,10350,10350,10350,10350,0
20231101,173900,1187010,10350,10350,10350,10350,0
20231101,173800,1187010,10350,10350,10350,10350,0
20231101,173700,1187010,10350,10350,10350,10350,0
20231101,173600,1187010,10350,10350,10350,10350,0
20231101,173500,1187010,10350,10350,10350,10350,0
20231101,173400,1187010,10350,10350,10350,10350,0
20231101,173300,1187010,10350,10350,10350,10350,0
20231101,173200,1187010,10350,10350,10350,10350,40
20231101,173100,1187010,10350,10350,10350,10350,0
20231101,173000,1187010,10350,10350,10350,10350,0
20231101,172900,1187010,10350,10350,10350,10350,0
20231101,172800,1187010,10350,10350,10350,10350,0
20231101,172700,1187010,10350,10350,10350,10350,0
20231101,172600,1187010,10350,10350,10350,10350,0
20231101,172500,1187010,10350,10350,10350,10350,0
20231101,172400,1187010,10350,10350,10350,10350,0
20231101,172300,1187010,10350,10350,10350,10350,0
20231101,172200,1187010,10350,10350,10350,10350,0
20231101,172100,1187010,10350,10350,10350,10350,0
20231101,172000,1187010,10350,10350,10350,10350,0
20231101,171900,1187010,10350,10350,10350,10350,0
20231101,171800,1187010,10350,10350,10350,10350,0
20231101,171700,1187010,10350,10350,10350,10350,0
20231101,171600,1187010,10350,10350,10350,10350,0
20231101,171500,1187010,10350,10350,10350,10350,0
20231101,171400,1187010,10350,10350,10350,10350,0
20231101,171300,1187010,10350,10350,10350,10350,0
20231101,171200,1187010,10350,10350,10350,10350,0
20231101,171100,1187010,10350,10350,10350,10350,0
20231101,171000,1187010,10350,10350,10350,10350,0
20231101,170900,1187010,10350,10350,10350,10350,0
20231101,170800,1187010,10350,10350,10350,10350,0
20231101,170700,1187010,10350,10350,10350,10350,0
20231101,170600,1187010,10350,10350,10350,10350,0
20231101,170500,1187010,10350,10350,10350,10350,0
20231101,170400,1187010,10350,10350,10350,10350,0
20231101,170300,1187010,10350,10350,10350,10350,0
20231101,170200,1187010,10350,10350,10350,10350,40
20231101,170100,1187010,10350,10350,10350,10350,0
20231101,170000,1187010,10350,10350,10350,10350,0
20231101,165900,1187010,10350,10350,10350,10350,0
20231101,165800,1187010,10350,10350,10350,10350,0
20231101,165700,1187010,10350,10350,10350,10350,0
20231101,165600,1187010,10350,10350,10350,10350,0
20231101,165500,1187010,10350,10350,10350,10350,0
20231101,165400,1187010,10350,10350,10350,10350,0
20231101,165300,1187010,10350,10350,10350,10350,0
20231101,165200,1187010,10350,10350,10350,10350,0
20231101,165100,1187010,10350,10350,10350,10350,0
20231101,165000,1187010,10350,10350,10350,10350,0
20231101,164900,1187010,10350,10350,10350,10350,0
20231101,164800,1187010,10350,10350,10350,10350,0
20231101,164700,1187010,10350,10350,10350,10350,0
20231101,164600,1187010,10350,10350,10350,10350,0
20231101,164500,1187010,10350,10350,10350,10350,0
20231101,164400,1187010,10350,10350,10350,10350,0
20231101,164300,1187010,10350,10350,10350,10350,0
20231101,164200,1187010,10350,10350,10350,10350,0
20231101,164100,1187010,10350,10350,10350,10350,0
20231101,164000,1187010,10350,10350,10350,10350,0
20231101,163900,1187010,10350,10350,10350,10350,0
20231101,163800,1187010,10350,10350,10350,10350,0
20231101,163700,1187010,10350,10350,10350,10350,0
20231101,163600,1187010,10350,10350,10350,10350,0
20231101,163500,1187010,10350,10350,10350,10350,0
20231101,163400,1187010,10350,10350,10350,10350,0
20231101,163300,1187010,10350,10350,10350,10350,0
20231101,163200,1187010,10350,10350,10350,10350,40
20231101,163100,1187010,10350,10350,10350,10350,0
20231101,163000,1187010,10350,10350,10350,10350,0
20231101,162900,1187010,10350,10350,10350,10350,0
20231101,162800,1187010,10350,10350,10350,10350,0
20231101,162700,1187010,10350,10350,10350,10350,0
20231101,162600,1187010,10350,10350,10350,10350,0
20231101,162500,1187010,10350,10350,10350,10350,0
20231101,162400,1187010,10350,10350,10350,10350,0
20231101,162300,1187010,10350,10350,10350,10350,0
20231101,162200,1187010,10350,10350,10350,10350,0
20231101,162100,1187010,10350,10350,10350,10350,0
20231101,162000,1187010,10350,10350,10350,10350,0
20231101,161900,1187010,10350,10350,10350,10350,0
20231101,161800,1187010,10350,10350,10350,10350,0
20231101,161700,1187010,10350,10350,10350,10350,0
20231101,161600,1187010,10350,10350,10350,10350,0
20231101,161500,1187010,10350,10350,10350,10350,0
20231101,161400,1187010,10350,10350,10350,10350,0
20231101,161300,1187010,10350,10350,10350,10350,0
20231101,161200,1187010,10350,10350,10350,10350,0
20231101,161100,1187010,10350,10350,10350,10350,0
20231101,161000,1187010,10350,10350,10350,10350,0
20231101,160900,1187010,10350,10350,10350,10350,0
20231101,160800,1187010,10350,10350,10350,10350,0
20231101,160700,1187010,10350,10350,10350,10350,0
20231101,160600,1187010,10350,10350,10350,10350,0
20231101,160500,1187010,10350,10350,10350,10350,0
20231101,160400,1187010,10350,10350,10350,10350,0
20231101,160300,1187010,10350,10350,10350,10350,0
20231101,160200,1187010,10350,10350,10350,10350,40
20231101,160100,1187010,10350,10350,10350,10350,0
20231101,160000,1187010,10350,10350,10350,10350,0
20231101,155900,1187010,10350,10350,10350,10350,0
20231101,155800,1187010,10350,10350,10350,10350,0
20231101,155700,1187010,10350,10350,10350,10350,0
20231101,155600,1187010,10350,10350,10350,10350,0
20231101,155500,1187010,10350,10350,10350,10350,0
20231101,155400,1187010,10350,10350,10350,10350,0
20231101,155300,1187010,10350,10350,10350,10350,0
20231101,155200,1187010,10350,10350,10350,10350,0
20231101,155100,1187010,10350,10350,10350,10350,0
20231101,155000,1187010,10350,10350,10350,10350,0
20231101,154900,1187010,10350,10350,10350,10350,0
20231101,154800,1187010,10350,10350,10350,10350,0
20231101,154700,1187010,10350,10350,10350,10350,0
20231101,154600,1187010,10350,10350,10350,10350,0
20231101,154500,1187010,10350,10350,10350,10350,0
20231101,154400,1187010,10350,10350,10350,10350,0
20231101,154300,1187010,10350,10350,10350,10350,0
20231101,154200,1187010,10350,10350,10350,10350,0
20231101,154100,1187010,10350,10350,10350,10350,0
20231101,154000,1187010,10350,10350,10350,10350,0
20231101,153900,1187010,10350,10350,10350,10350,0
20231101,153800,1187010,10350,10350,10350,10350,0
20231101,153700,1187010,10350,10350,10350,10350,0
20231101,153600,1187010,10350,10350,10350,10350,0
20231101,153500,1187010,10350,10350,10350,10350,0
20231101,153400,1187010,10350,10350,10350,10350,0
20231101,153300,1187010,10350,10350,10350,10350,0
20231101,153200,1187010,10350,10350,10350,10350,40
20231101,153100,1187010,10350,10350,10350,10350,0
20231101,153000,1187010,10350,10350,10350,10350,0
20231101,152900,1187010,10350,10350,10350,10350,0
20231101,152800,1187010,10350,10350,10350,10350,0
20231101,152700,1187010,10350,10350,10350,10350,0
20231101,152600,1187010,10350,10350,10350,10350,0
20231101,152500,1187010,10350,10350,10350,10350,0
20231101,152400,1187010,10350,10350,10350,10350,0
20231101,152300,1187010,10350,10350,10350,10350,0
20231101,152200,1187010,10350,10350,10350,10350,0
20231101,152100,1187010,10350,10350,10350,10350,0
20231101,152000,1187010,10350,10350,10350,10350,0
20231101,151900,1187010,10350,10350,10350,10350,0
20231101,151800,1187010,10350,10350,10350,10350,0
20231101,151700,1187010,10350,10350,10350,10350,0
20231101,151600,1187010,10350,10350,10350,10350,0
20231101,151500,1187010,10350,10350,10350,10350,0
20231101,151400,1187010,10350,10350,10350,10350,0
20231101,151300,1187010,10350,10350,10350,10350,0
20231101,151200,1187010,10350,10350,10350,10350,0
20231101,151100,1187010,10350,10350,10350,10350,0
20231101,151000,1187010,10350,10350,10350,10350,0
20231101,150900,1187010,10350,10350,10350,10350,0
20231101,150800,1187010,10350,10350,10350,10350,0
20231101,150700,1187010,10350,10350,10350,10350,0
20231101,150600,1187010,10350,10350,10350,10350,0
20231101,150500,1187010,10350,10350,10350,10350,0
20231101,150400,1187010,10350,10350,10350,10350,0
20231101,150300,1187010,10350,10350,10350,10350,0
20231101,150200,1187010,10350,10350,10350,10350,0
20231101,150100,1187010,10350,10350,10350,10350,0
20231101,150000,1187010,10350,10350,10350,10350,0
20231101,145900,1187010,10350,10350,10350,10350,0
20231101,145800,1187010,10350,10350,10350,10350,0
20231101,145700,1187010,10350,10350,10350,10350,0
20231101,145600,1187010,10350,10350,10350,10350,0
20231101,145500,1187010,10350,10350,10350,10350,0
20231101,145400,1187010,10350,10350,10350,10350,0
20231101,145300,1187010,10350,10350,10350,10350,0
20231101,145200,1187010,10350,10350,10350,10350,0
20231101,145100,1187010,10350,10350,10350,10350,0
20231101,145000,1187010,10350,10350,10350,10350,0
20231101,144900,1187010,10350,10350,10350,10350,0
20231101,144800,1187010,10350,10350,10350,10350,0
20231101,144700,1187010,10350,10350,10350,10350,0
20231101,144600,1187010,10350,10350,10350,10350,0
20231101,144500,1187010,10350,10350,10350,10350,0
20231101,144400,1187010,10350,10350,10350,10350,0
20231101,144300,1187010,10350,10350,10350,10350,0
20231101,144200,1187010,10350,10350,10350,10350,0
20231101,144100,1187010,10350,10350,10350,10350,0
20231101,144000,1187010,10350,10350,10350,10350,0
20231101,143900,1187010,10350,10350,10350,10350,0
20231101,143800,1187010,10350,10350,10350,10350,0
20231101,143700,1187010,10350,10350,10350,10350,0
20231101,143600,1187010,10350,10350,10350,10350,40
20231101,143500,773010,10350,10350,10350,10350,0
20231101,143400,773010,10350,10350,10350,10350,0
20231101,143300,773010,10350,10350,10350,10350,0
20231101,143200,773010,10350,10350,10350,10350,0
20231101,143100,773010,10350,10350,10350,10350,0
20231101,143000,773010,10350,10350,10350,10350,30
20231101,142900,462510,10390,10390,10390,10390,0
20231101,142800,462510,10390,10390,10390,10390,0
20231101,142700,462510,10390,10390,10390,10390,0
20231101,142600,462510,10390,10390,10390,10390,0
20231101,142500,462510,10390,10390,10390,10390,0
20231101,142400,462510,10390,10390,10390,10390,0
20231101,142300,462510,10390,10390,10390,10390,0
20231101,142200,462510,10390,10390,10390,10390,0
20231101,142100,462510,10390,10390,10390,10390,0
20231101,142000,462510,10390,10390,10390,10390,0
20231101,141900,462510,10390,10390,10390,10390,0
20231101,141800,462510,10390,10390,10390,10390,0
20231101,141700,462510,10390,10390,10390,10390,0
20231101,141600,462510,10390,10390,10390,10390,0
20231101,141500,462510,10390,10390,10390,10390,0
20231101,141400,462510,10390,10390,10390,10390,0
20231101,141300,462510,10390,10390,10390,10390,0
20231101,141200,462510,10390,10390,10390,10390,0
20231101,141100,462510,10390,10390,10390,10390,0
20231101,141000,462510,10390,10390,10390,10390,0
20231101,140900,462510,10390,10390,10390,10390,0
20231101,140800,462510,10390,10390,10390,10390,0
20231101,140700,462510,10390,10390,10390,10390,0
20231101,140600,462510,10390,10390,10390,10390,0
20231101,140500,462510,10390,10390,10390,10390,0
20231101,140400,462510,10390,10390,10390,10390,0
20231101,140300,462510,10390,10390,10390,10390,0
20231101,140200,462510,10390,10390,10390,10390,0
20231101,140100,462510,10390,10390,10390,10390,0
20231101,140000,462510,10390,10390,10390,10390,0
20231101,135900,462510,10390,10390,10390,10390,0
20231101,135800,462510,10390,10390,10390,10390,0
20231101,135700,462510,10390,10390,10390,10390,0
20231101,135600,462510,10390,10390,10390,10390,0
20231101,135500,462510,10390,10390,10390,10390,0
20231101,135400,462510,10390,10390,10390,10390,0
20231101,135300,462510,10390,10390,10390,10390,0
20231101,135200,462510,10390,10390,10390,10390,0
20231101,135100,462510,10390,10390,10390,10390,0
20231101,135000,462510,10390,10390,10390,10390,0
20231101,134900,462510,10390,10390,10390,10390,0
20231101,134800,462510,10390,10390,10390,10390,0
20231101,134700,462510,10390,10390,10390,10390,0
20231101,134600,462510,10390,10390,10390,10390,0
20231101,134500,462510,10390,10390,10390,10390,0
20231101,134400,462510,10390,10390,10390,10390,0
20231101,134300,462510,10390,10390,10390,10390,0
20231101,134200,462510,10390,10390,10390,10390,0
20231101,134100,462510,10390,10390,10390,10390,0
20231101,134000,462510,10390,10390,10390,10390,0
20231101,133900,462510,10390,10390,10390,10390,0
20231101,133800,462510,10390,10390,10390,10390,0
20231101,133700,462510,10390,10390,10390,10390,0
20231101,133600,462510,10390,10390,10390,10390,0
20231101,133500,462510,10390,10390,10390,10390,0
20231101,133400,462510,10390,10390,10390,10390,0
20231101,133300,462510,10390,10390,10390,10390,0
20231101,133200,462510,10390,10390,10390,10390,0
20231101,133100,462510,10390,10390,10390,10390,0
20231101,133000,462510,10390,10390,10390,10390,0
20231101,132900,462510,10390,10390,10390,10390,0
20231101,132800,462510,10390,10390,10390,10390,0
20231101,132700,462510,10390,10390,10390,10390,0
20231101,132600,462510,10390,10390,10390,10390,0
20231101,132500,462510,10390,10390,10390,10390,0
20231101,132400,462510,10390,10390,10390,10390,0
20231101,132300,462510,10390,10390,10390,10390,0
20231101,132200,462510,10390,10390,10390,10390,0
20231101,132100,462510,10390,10390,10390,10390,0
20231101,132000,462510,10390,10390,10390,10390,0
20231101,131900,462510,10390,10390,10390,10390,0
20231101,131800,462510,10390,10390,10390,10390,0
20231101,131700,462510,10390,10390,10390,10390,0
20231101,131600,462510,10390,10390,10390,10390,0
20231101,131500,462510,10390,10390,10390,10390,0
20231101,131400,462510,10390,10390,10390,10390,0
20231101,131300,462510,10390,10390,10390,10390,0
20231101,131200,462510,10390,10390,10390,10390,0
20231101,131100,462510,10390,10390,10390,10390,0
20231101,131000,462510,10390,10390,10390,10390,0
20231101,130900,462510,10390,10390,10390,10390,0
20231101,130800,462510,10390,10390,10390,10390,0
20231101,130700,462510,10390,10390,10390,10390,0
20231101,130600,462510,10390,10390,10390,10390,0
20231101,130500,462510,10390,10390,10390,10390,0
20231101,130400,462510,10390,10390,10390,10390,0
20231101,130300,462510,10390,10390,10390,10390,0
20231101,130200,462510,10390,10390,10390,10390,0
20231101,130100,462510,10390,10390,10390,10390,0
20231101,130000,462510,10390,10390,10390,10390,0
20231101,125900,462510,10390,10390,10390,10390,0
20231101,125800,462510,10390,10390,10390,10390,0
20231101,125700,462510,10390,10390,10390,10390,0
20231101,125600,462510,10390,10390,10390,10390,0
20231101,125500,462510,10390,10390,10390,10390,0
20231101,125400,462510,10390,10390,10390,10390,0
20231101,125300,462510,10390,10390,10390,10390,0
20231101,125200,462510,10390,10390,10390,10390,0
20231101,125100,462510,10390,10390,10390,10390,0
20231101,125000,462510,10390,10390,10390,10390,0
20231101,124900,462510,10390,10390,10390,10390,0
20231101,124800,462510,10390,10390,10390,10390,0
20231101,124700,462510,10390,10390,10390,10390,0
20231101,124600,462510,10390,10390,10390,10390,0
20231101,124500,462510,10390,10390,10390,10390,0
20231101,124400,462510,10390,10390,10390,10390,0
20231101,124300,462510,10390,10390,10390,10390,0
20231101,124200,462510,10390,10390,10390,10390,0
20231101,124100,462510,10390,10390,10390,10390,0
20231101,124000,462510,10390,10390,10390,10390,0
20231101,123900,462510,10390,10390,10390,10390,0
20231101,123800,462510,10390,10390,10390,10390,0
20231101,123700,462510,10390,10390,10390,10390,0
20231101,123600,462510,10390,10390,10390,10390,0
20231101,123500,462510,10390,10390,10390,10390,0
20231101,123400,462510,10390,10390,10390,10390,0
20231101,123300,462510,10390,10390,10390,10390,0
20231101,123200,462510,10390,10390,10390,10390,0
20231101,123100,462510,10390,10390,10390,10390,0
20231101,123000,462510,10390,10390,10390,10390,0
20231101,122900,462510,10390,10390,10390,10390,0
20231101,122800,462510,10390,10390,10390,10390,0
20231101,122700,462510,10390,10390,10390,10390,0
20231101,122600,462510,10390,10390,10390,10390,0
20231101,122500,462510,10390,10390,10390,10390,0
20231101,122400,462510,10390,10390,10390,10390,0
20231101,122300,462510,10390,10390,10390,10390,0
20231101,122200,462510,10390,10390,10390,10390,0
20231101,122100,462510,10390,10390,10390,10390,0
20231101,122000,462510,10390,10390,10390,10390,0
20231101,121900,462510,10390,10390,10390,10390,0
20231101,121800,462510,10390,10390,10390,10390,0
20231101,121700,462510,10390,10390,10390,10390,0
20231101,121600,462510,10390,10390,10390,10390,0
20231101,121500,462510,10390,10390,10390,10390,0
20231101,121400,462510,10390,10390,10390,10390,0
20231101,121300,462510,10390,10390,10390,10390,0
20231101,121200,462510,10390,10390,10390,10390,0
20231101,121100,462510,10390,10390,10390,10390,0
20231101,121000,462510,10390,10390,10390,10390,0
20231101,120900,462510,10390,10390,10390,10390,0
20231101,120800,462510,10390,10390,10390,10390,0
20231101,120700,462510,10390,10390,10390,10390,0
20231101,120600,462510,10390,10390,10390,10390,0
20231101,120500,462510,10390,10390,10390,10390,0
20231101,120400,462510,10390,10390,10390,10390,0
20231101,120300,462510,10390,10390,10390,10390,0
20231101,120200,462510,10390,10390,10390,10390,0
20231101,120100,462510,10390,10390,10390,10390,0
20231101,120000,462510,10390,10390,10390,10390,0
20231101,115900,462510,10390,10390,10390,10390,0
20231101,115800,462510,10390,10390,10390,10390,0
20231101,115700,462510,10390,10390,10390,10390,0
20231101,115600,462510,10390,10390,10390,10390,0
20231101,115500,462510,10390,10390,10390,10390,0
20231101,115400,462510,10390,10390,10390,10390,0
20231101,115300,462510,10390,10390,10390,10390,0
20231101,115200,462510,10390,10390,10390,10390,0
20231101,115100,462510,10390,10390,10390,10390,0
20231101,115000,462510,10390,10390,10390,10390,0
20231101,114900,462510,10390,10390,10390,10390,0
20231101,114800,462510,10390,10390,10390,10390,0
20231101,114700,462510,10390,10390,10390,10390,0
20231101,114600,462510,10390,10390,10390,10390,0
20231101,114500,462510,10390,10390,10390,10390,0
20231101,114400,462510,10390,10390,10390,10390,0
20231101,114300,462510,10390,10390,10390,10390,0
20231101,114200,462510,10390,10390,10390,10390,0
20231101,114100,462510,10390,10390,10390,10390,0
20231101,114000,462510,10390,10390,10390,10390,0
20231101,113900,462510,10390,10390,10390,10390,0
20231101,113800,462510,10390,10390,10390,10390,0
20231101,113700,462510,10390,10390,10390,10390,0
20231101,113600,462510,10390,10390,10390,10390,0
20231101,113500,462510,10390,10390,10390,10390,0
20231101,113400,462510,10390,10390,10390,10390,0
20231101,113300,462510,10390,10390,10390,10390,0
20231101,113200,462510,10390,10390,10390,10390,0
20231101,113100,462510,10390,10390,10390,10390,0
20231101,113000,462510,10390,10390,10390,10390,0
20231101,112900,462510,10390,10390,10390,10390,0
20231101,112800,462510,10390,10390,10390,10390,0
20231101,112700,462510,10390,10390,10390,10390,0
20231101,112600,462510,10390,10390,10390,10390,0
20231101,112500,462510,10390,10390,10390,10390,0
20231101,112400,462510,10390,10390,10390,10390,0
20231101,112300,462510,10390,10390,10390,10390,0
20231101,112200,462510,10390,10390,10390,10390,0
20231101,112100,462510,10390,10390,10390,10390,0
20231101,112000,462510,10390,10390,10390,10390,0
20231101,111900,462510,10390,10390,10390,10390,0
20231101,111800,462510,10390,10390,10390,10390,0
20231101,111700,462510,10390,10390,10390,10390,0
20231101,111600,462510,10390,10390,10390,10390,0
20231101,111500,462510,10390,10390,10390,10390,0
20231101,111400,462510,10390,10390,10390,10390,0
20231101,111300,462510,10390,10390,10390,10390,0
20231101,111200,462510,10390,10390,10390,10390,0
20231101,111100,462510,10390,10390,10390,10390,0
20231101,111000,462510,10390,10390,10390,10390,0
20231101,110900,462510,10390,10390,10390,10390,0
20231101,110800,462510,10390,10390,10390,10390,0
20231101,110700,462510,10390,10390,10390,10390,0
20231101,110600,462510,10390,10390,10390,10390,0
20231101,110500,462510,10390,10390,10390,10390,0
20231101,110400,462510,10390,10390,10390,10390,0
20231101,110300,462510,10390,10390,10390,10390,0
20231101,110200,462510,10390,10390,10390,10390,0
20231101,110100,462510,10390,10390,10390,10390,2
20231101,110000,441730,10440,10440,10440,10440,0
20231101,105900,441730,10440,10440,10440,10440,0
20231101,105800,441730,10440,10440,10440,10440,0
20231101,105700,441730,10440,10440,10440,10440,0
20231101,105600,441730,10440,10440,10440,10440,0
20231101,105500,441730,10440,10440,10440,10440,0
20231101,105400,441730,10440,10440,10440,10440,0
20231101,105300,441730,10440,10440,10440,10440,0
20231101,105200,441730,10440,10440,10440,10440,0
20231101,105100,441730,10440,10440,10440,10440,0
20231101,105000,441730,10440,10440,10440,10440,0
20231101,104900,441730,10440,10440,10440,10440,0
20231101,104800,441730,10440,10440,10440,10440,0
20231101,104700,441730,10440,10440,10440,10440,0
20231101,104600,441730,10440,10440,10440,10440,0
20231101,104500,441730,10440,10440,10440,10440,0
20231101,104400,441730,10440,10440,10440,10440,0
20231101,104300,441730,10440,10440,10440,10440,0
20231101,104200,441730,10440,10440,10440,10440,0
20231101,104100,441730,10440,10440,10440,10440,0
20231101,104000,441730,10440,10440,10440,10440,0
20231101,103900,441730,10440,10440,10440,10440,0
20231101,103800,441730,10440,10440,10440,10440,0
20231101,103700,441730,10440,10440,10440,10440,0
20231101,103600,441730,10440,10440,10440,10440,0
20231101,103500,441730,10440,10440,10440,10440,0
20231101,103400,441730,10440,10440,10440,10440,0
20231101,103300,441730,10440,10440,10440,10440,0
20231101,103200,441730,10440,10440,10440,10440,0
20231101,103100,441730,10440,10440,10440,10440,0
20231101,103000,441730,10440,10440,10440,10440,0
20231101,102900,441730,10440,10440,10440,10440,0
20231101,102800,441730,10440,10440,10440,10440,0
20231101,102700,441730,10440,10440,10440,10440,0
20231101,102600,441730,10440,10440,10440,10440,0
20231101,102500,441730,10440,10440,10440,10440,0
20231101,102400,441730,10440,10440,10440,10440,0
20231101,102300,441730,10440,10440,10440,10440,0
20231101,102200,441730,10440,10440,10440,10440,0
20231101,102100,441730,10440,10440,10440,10440,0
20231101,102000,441730,10440,10440,10440,10440,0
20231101,101900,441730,10440,10440,10440,10440,0
20231101,101800,441730,10440,10440,10440,10440,0
20231101,101700,441730,10440,10440,10440,10440,0
20231101,101600,441730,10440,10440,10440,10440,0
20231101,101500,441730,10440,10440,10440,10440,0
20231101,101400,441730,10440,10440,10440,10440,0
20231101,101300,441730,10440,10440,10440,10440,0
20231101,101200,441730,10440,10440,10440,10440,0
20231101,101100,441730,10440,10440,10440,10440,0
20231101,101000,441730,10440,10440,10440,10440,0
20231101,100900,441730,10440,10440,10440,10440,0
20231101,100800,441730,10440,10440,10440,10440,0
20231101,100700,441730,10440,10440,10440,10440,0
20231101,100600,441730,10440,10440,10440,10440,0
20231101,100500,441730,10440,10440,10440,10440,0
20231101,100400,441730,10440,10440,10440,10440,0
20231101,100300,441730,10440,10440,10440,10440,0
20231101,100200,441730,10440,10440,10440,10440,0
20231101,100100,441730,10440,10440,10440,10440,0
20231101,100000,441730,10440,10440,10440,10440,0
20231101,095900,441730,10440,10440,10440,10440,0
20231101,095800,441730,10440,10440,10440,10440,0
20231101,095700,441730,10440,10440,10440,10440,0
20231101,095600,441730,10440,10440,10440,10440,0
20231101,095500,441730,10440,10440,10440,10440,0
20231101,095400,441730,10440,10440,10440,10440,0
20231101,095300,441730,10440,10440,10440,10440,0
20231101,095200,441730,10440,10440,10440,10440,1
20231101,095100,431290,10030,10030,10030,10030,0
20231101,095000,431290,10030,10030,10030,10030,42
20231101,094900,10030,10030,10030,10030,10030,0
20231101,094800,10030,10030,10030,10030,10030,0
20231101,094700,10030,10030,10030,10030,10030,0
20231101,094600,10030,10030,10030,10030,10030,0
20231101,094500,10030,10030,10030,10030,10030,0
20231101,094400,10030,10030,10030,10030,10030,0
20231101,094300,10030,10030,10030,10030,10030,0
20231101,094200,10030,10030,10030,10030,10030,1
20231101,094100,0,10010,10010,10010,10010,0
20231101,094000,0,10010,10010,10010,10010,0
20231101,093900,0,10010,10010,10010,10010,0
20231101,093800,0,10010,10010,10010,10010,0
20231101,093700,0,10010,10010,10010,10010,0
20231101,093600,0,10010,10010,10010,10010,0
20231101,093500,0,10010,10010,10010,10010,0
20231101,093400,0,10010,10010,10010,10010,0
20231101,093300,0,10010,10010,10010,10010,0
20231101,093200,0,10010,10010,10010,10010,0
20231101,093100,0,10010,10010,10010,10010,0
20231101,093000,0,10010,10010,10010,10010,0
20231101,092900,0,10010,10010,10010,10010,0
20231101,092800,0,10010,10010,10010,10010,0
20231101,092700,0,10010,10010,10010,10010,0
20231101,092600,0,10010,10010,10010,10010,0
20231101,092500,0,10010,10010,10010,10010,0
20231101,092400,0,10010,10010,10010,10010,0
20231101,092300,0,10010,10010,10010,10010,0
20231101,092200,0,10010,10010,10010,10010,0
20231101,092100,0,10010,10010,10010,10010,0
20231101,092000,0,10010,10010,10010,10010,0
20231101,091900,0,10010,10010,10010,10010,0
20231101,091800,0,10010,10010,10010,10010,0
20231101,091700,0,10010,10010,10010,10010,0
20231101,091600,0,10010,10010,10010,10010,0
20231101,091500,0,10010,10010,10010,10010,0
20231101,091400,0,10010,10010,10010,10010,0
20231101,091300,0,10010,10010,10010,10010,0
20231101,091200,0,10010,10010,10010,10010,0
20231101,091100,0,10010,10010,10010,10010,0
20231101,091000,0,10010,10010,10010,10010,0
20231101,090900,0,10010,10010,10010,10010,0
20231101,090800,0,10010,10010,10010,10010,0
20231101,090700,0,10010,10010,10010,10010,0
20231101,090600,0,10010,10010,10010,10010,0
20231101,090500,0,10010,10010,10010,10010,0
20231101,090400,0,10010,10010,10010,10010,0
20231101,090300,0,10010,10010,10010,10010,0
20231101,090200,0,10010,10010,10010,10010,0
20231101,090100,0,10010,10010,10010,10010,0
20231101,090000,0,10010,10010,10010,10010,0