KissMeData/200580/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203200,3199300,10700,10700,10700,10700,3
20231108,203100,3199300,10700,10700,10700,10700,0
20231108,203000,3199300,10700,10700,10700,10700,0
20231108,202900,3199300,10700,10700,10700,10700,0
20231108,202800,3199300,10700,10700,10700,10700,0
20231108,202700,3199300,10700,10700,10700,10700,0
20231108,202600,3199300,10700,10700,10700,10700,0
20231108,202500,3199300,10700,10700,10700,10700,0
20231108,202400,3199300,10700,10700,10700,10700,0
20231108,202300,3199300,10700,10700,10700,10700,0
20231108,202200,3199300,10700,10700,10700,10700,0
20231108,202100,3199300,10700,10700,10700,10700,0
20231108,202000,3199300,10700,10700,10700,10700,0
20231108,201900,3199300,10700,10700,10700,10700,0
20231108,201800,3199300,10700,10700,10700,10700,0
20231108,201700,3199300,10700,10700,10700,10700,0
20231108,201600,3199300,10700,10700,10700,10700,0
20231108,201500,3199300,10700,10700,10700,10700,0
20231108,201400,3199300,10700,10700,10700,10700,0
20231108,201300,3199300,10700,10700,10700,10700,0
20231108,201200,3199300,10700,10700,10700,10700,0
20231108,201100,3199300,10700,10700,10700,10700,0
20231108,201000,3199300,10700,10700,10700,10700,0
20231108,200900,3199300,10700,10700,10700,10700,0
20231108,200800,3199300,10700,10700,10700,10700,0
20231108,200700,3199300,10700,10700,10700,10700,0
20231108,200600,3199300,10700,10700,10700,10700,0
20231108,200500,3199300,10700,10700,10700,10700,0
20231108,200400,3199300,10700,10700,10700,10700,0
20231108,200300,3199300,10700,10700,10700,10700,0
20231108,200200,3199300,10700,10700,10700,10700,3
20231108,200100,3199300,10700,10700,10700,10700,0
20231108,200000,3199300,10700,10700,10700,10700,0
20231108,195900,3199300,10700,10700,10700,10700,0
20231108,195800,3199300,10700,10700,10700,10700,0
20231108,195700,3199300,10700,10700,10700,10700,0
20231108,195600,3199300,10700,10700,10700,10700,0
20231108,195500,3199300,10700,10700,10700,10700,0
20231108,195400,3199300,10700,10700,10700,10700,0
20231108,195300,3199300,10700,10700,10700,10700,0
20231108,195200,3199300,10700,10700,10700,10700,0
20231108,195100,3199300,10700,10700,10700,10700,0
20231108,195000,3199300,10700,10700,10700,10700,0
20231108,194900,3199300,10700,10700,10700,10700,0
20231108,194800,3199300,10700,10700,10700,10700,0
20231108,194700,3199300,10700,10700,10700,10700,0
20231108,194600,3199300,10700,10700,10700,10700,0
20231108,194500,3199300,10700,10700,10700,10700,0
20231108,194400,3199300,10700,10700,10700,10700,0
20231108,194300,3199300,10700,10700,10700,10700,0
20231108,194200,3199300,10700,10700,10700,10700,0
20231108,194100,3199300,10700,10700,10700,10700,0
20231108,194000,3199300,10700,10700,10700,10700,0
20231108,193900,3199300,10700,10700,10700,10700,0
20231108,193800,3199300,10700,10700,10700,10700,0
20231108,193700,3199300,10700,10700,10700,10700,0
20231108,193600,3199300,10700,10700,10700,10700,0
20231108,193500,3199300,10700,10700,10700,10700,0
20231108,193400,3199300,10700,10700,10700,10700,0
20231108,193300,3199300,10700,10700,10700,10700,0
20231108,193200,3199300,10700,10700,10700,10700,3
20231108,193100,3199300,10700,10700,10700,10700,0
20231108,193000,3199300,10700,10700,10700,10700,0
20231108,192900,3199300,10700,10700,10700,10700,0
20231108,192800,3199300,10700,10700,10700,10700,0
20231108,192700,3199300,10700,10700,10700,10700,0
20231108,192600,3199300,10700,10700,10700,10700,0
20231108,192500,3199300,10700,10700,10700,10700,0
20231108,192400,3199300,10700,10700,10700,10700,0
20231108,192300,3199300,10700,10700,10700,10700,0
20231108,192200,3199300,10700,10700,10700,10700,0
20231108,192100,3199300,10700,10700,10700,10700,0
20231108,192000,3199300,10700,10700,10700,10700,0
20231108,191900,3199300,10700,10700,10700,10700,0
20231108,191800,3199300,10700,10700,10700,10700,0
20231108,191700,3199300,10700,10700,10700,10700,0
20231108,191600,3199300,10700,10700,10700,10700,0
20231108,191500,3199300,10700,10700,10700,10700,0
20231108,191400,3199300,10700,10700,10700,10700,0
20231108,191300,3199300,10700,10700,10700,10700,0
20231108,191200,3199300,10700,10700,10700,10700,0
20231108,191100,3199300,10700,10700,10700,10700,0
20231108,191000,3199300,10700,10700,10700,10700,0
20231108,190900,3199300,10700,10700,10700,10700,0
20231108,190800,3199300,10700,10700,10700,10700,0
20231108,190700,3199300,10700,10700,10700,10700,0
20231108,190600,3199300,10700,10700,10700,10700,0
20231108,190500,3199300,10700,10700,10700,10700,0
20231108,190400,3199300,10700,10700,10700,10700,0
20231108,190300,3199300,10700,10700,10700,10700,0
20231108,190200,3199300,10700,10700,10700,10700,3
20231108,190100,3199300,10700,10700,10700,10700,0
20231108,190000,3199300,10700,10700,10700,10700,0
20231108,185900,3199300,10700,10700,10700,10700,0
20231108,185800,3199300,10700,10700,10700,10700,0
20231108,185700,3199300,10700,10700,10700,10700,0
20231108,185600,3199300,10700,10700,10700,10700,0
20231108,185500,3199300,10700,10700,10700,10700,0
20231108,185400,3199300,10700,10700,10700,10700,0
20231108,185300,3199300,10700,10700,10700,10700,0
20231108,185200,3199300,10700,10700,10700,10700,0
20231108,185100,3199300,10700,10700,10700,10700,0
20231108,185000,3199300,10700,10700,10700,10700,0
20231108,184900,3199300,10700,10700,10700,10700,0
20231108,184800,3199300,10700,10700,10700,10700,0
20231108,184700,3199300,10700,10700,10700,10700,0
20231108,184600,3199300,10700,10700,10700,10700,0
20231108,184500,3199300,10700,10700,10700,10700,0
20231108,184400,3199300,10700,10700,10700,10700,0
20231108,184300,3199300,10700,10700,10700,10700,0
20231108,184200,3199300,10700,10700,10700,10700,0
20231108,184100,3199300,10700,10700,10700,10700,0
20231108,184000,3199300,10700,10700,10700,10700,0
20231108,183900,3199300,10700,10700,10700,10700,0
20231108,183800,3199300,10700,10700,10700,10700,0
20231108,183700,3199300,10700,10700,10700,10700,0
20231108,183600,3199300,10700,10700,10700,10700,0
20231108,183500,3199300,10700,10700,10700,10700,0
20231108,183400,3199300,10700,10700,10700,10700,0
20231108,183300,3199300,10700,10700,10700,10700,0
20231108,183200,3199300,10700,10700,10700,10700,3
20231108,183100,3199300,10700,10700,10700,10700,0
20231108,183000,3199300,10700,10700,10700,10700,0
20231108,182900,3199300,10700,10700,10700,10700,0
20231108,182800,3199300,10700,10700,10700,10700,0
20231108,182700,3199300,10700,10700,10700,10700,0
20231108,182600,3199300,10700,10700,10700,10700,0
20231108,182500,3199300,10700,10700,10700,10700,0
20231108,182400,3199300,10700,10700,10700,10700,0
20231108,182300,3199300,10700,10700,10700,10700,0
20231108,182200,3199300,10700,10700,10700,10700,0
20231108,182100,3199300,10700,10700,10700,10700,0
20231108,182000,3199300,10700,10700,10700,10700,0
20231108,181900,3199300,10700,10700,10700,10700,0
20231108,181800,3199300,10700,10700,10700,10700,0
20231108,181700,3199300,10700,10700,10700,10700,0
20231108,181600,3199300,10700,10700,10700,10700,0
20231108,181500,3199300,10700,10700,10700,10700,0
20231108,181400,3199300,10700,10700,10700,10700,0
20231108,181300,3199300,10700,10700,10700,10700,0
20231108,181200,3199300,10700,10700,10700,10700,0
20231108,181100,3199300,10700,10700,10700,10700,0
20231108,181000,3199300,10700,10700,10700,10700,0
20231108,180900,3199300,10700,10700,10700,10700,0
20231108,180800,3199300,10700,10700,10700,10700,0
20231108,180700,3199300,10700,10700,10700,10700,0
20231108,180600,3199300,10700,10700,10700,10700,0
20231108,180500,3199300,10700,10700,10700,10700,0
20231108,180400,3199300,10700,10700,10700,10700,0
20231108,180300,3199300,10700,10700,10700,10700,0
20231108,180200,3199300,10700,10700,10700,10700,3
20231108,180100,3199300,10700,10700,10700,10700,0
20231108,180000,3199300,10700,10700,10700,10700,0
20231108,175900,3199300,10700,10700,10700,10700,0
20231108,175800,3199300,10700,10700,10700,10700,0
20231108,175700,3199300,10700,10700,10700,10700,0
20231108,175600,3199300,10700,10700,10700,10700,0
20231108,175500,3199300,10700,10700,10700,10700,0
20231108,175400,3199300,10700,10700,10700,10700,0
20231108,175300,3199300,10700,10700,10700,10700,0
20231108,175200,3199300,10700,10700,10700,10700,0
20231108,175100,3199300,10700,10700,10700,10700,0
20231108,175000,3199300,10700,10700,10700,10700,0
20231108,174900,3199300,10700,10700,10700,10700,0
20231108,174800,3199300,10700,10700,10700,10700,0
20231108,174700,3199300,10700,10700,10700,10700,0
20231108,174600,3199300,10700,10700,10700,10700,0
20231108,174500,3199300,10700,10700,10700,10700,0
20231108,174400,3199300,10700,10700,10700,10700,0
20231108,174300,3199300,10700,10700,10700,10700,0
20231108,174200,3199300,10700,10700,10700,10700,0
20231108,174100,3199300,10700,10700,10700,10700,0
20231108,174000,3199300,10700,10700,10700,10700,0
20231108,173900,3199300,10700,10700,10700,10700,0
20231108,173800,3199300,10700,10700,10700,10700,0
20231108,173700,3199300,10700,10700,10700,10700,0
20231108,173600,3199300,10700,10700,10700,10700,0
20231108,173500,3199300,10700,10700,10700,10700,0
20231108,173400,3199300,10700,10700,10700,10700,0
20231108,173300,3199300,10700,10700,10700,10700,0
20231108,173200,3199300,10700,10700,10700,10700,3
20231108,173100,3199300,10700,10700,10700,10700,0
20231108,173000,3199300,10700,10700,10700,10700,0
20231108,172900,3199300,10700,10700,10700,10700,0
20231108,172800,3199300,10700,10700,10700,10700,0
20231108,172700,3199300,10700,10700,10700,10700,0
20231108,172600,3199300,10700,10700,10700,10700,0
20231108,172500,3199300,10700,10700,10700,10700,0
20231108,172400,3199300,10700,10700,10700,10700,0
20231108,172300,3199300,10700,10700,10700,10700,0
20231108,172200,3199300,10700,10700,10700,10700,0
20231108,172100,3199300,10700,10700,10700,10700,0
20231108,172000,3199300,10700,10700,10700,10700,0
20231108,171900,3199300,10700,10700,10700,10700,0
20231108,171800,3199300,10700,10700,10700,10700,0
20231108,171700,3199300,10700,10700,10700,10700,0
20231108,171600,3199300,10700,10700,10700,10700,0
20231108,171500,3199300,10700,10700,10700,10700,0
20231108,171400,3199300,10700,10700,10700,10700,0
20231108,171300,3199300,10700,10700,10700,10700,0
20231108,171200,3199300,10700,10700,10700,10700,0
20231108,171100,3199300,10700,10700,10700,10700,0
20231108,171000,3199300,10700,10700,10700,10700,0
20231108,170900,3199300,10700,10700,10700,10700,0
20231108,170800,3199300,10700,10700,10700,10700,0
20231108,170700,3199300,10700,10700,10700,10700,0
20231108,170600,3199300,10700,10700,10700,10700,0
20231108,170500,3199300,10700,10700,10700,10700,0
20231108,170400,3199300,10700,10700,10700,10700,0
20231108,170300,3199300,10700,10700,10700,10700,0
20231108,170200,3199300,10700,10700,10700,10700,3
20231108,170100,3199300,10700,10700,10700,10700,0
20231108,170000,3199300,10700,10700,10700,10700,0
20231108,165900,3199300,10700,10700,10700,10700,0
20231108,165800,3199300,10700,10700,10700,10700,0
20231108,165700,3199300,10700,10700,10700,10700,0
20231108,165600,3199300,10700,10700,10700,10700,0
20231108,165500,3199300,10700,10700,10700,10700,0
20231108,165400,3199300,10700,10700,10700,10700,0
20231108,165300,3199300,10700,10700,10700,10700,0
20231108,165200,3199300,10700,10700,10700,10700,0
20231108,165100,3199300,10700,10700,10700,10700,0
20231108,165000,3199300,10700,10700,10700,10700,0
20231108,164900,3199300,10700,10700,10700,10700,0
20231108,164800,3199300,10700,10700,10700,10700,0
20231108,164700,3199300,10700,10700,10700,10700,0
20231108,164600,3199300,10700,10700,10700,10700,0
20231108,164500,3199300,10700,10700,10700,10700,0
20231108,164400,3199300,10700,10700,10700,10700,0
20231108,164300,3199300,10700,10700,10700,10700,0
20231108,164200,3199300,10700,10700,10700,10700,0
20231108,164100,3199300,10700,10700,10700,10700,0
20231108,164000,3199300,10700,10700,10700,10700,0
20231108,163900,3199300,10700,10700,10700,10700,0
20231108,163800,3199300,10700,10700,10700,10700,0
20231108,163700,3199300,10700,10700,10700,10700,0
20231108,163600,3199300,10700,10700,10700,10700,0
20231108,163500,3199300,10700,10700,10700,10700,0
20231108,163400,3199300,10700,10700,10700,10700,0
20231108,163300,3199300,10700,10700,10700,10700,0
20231108,163200,3199300,10700,10700,10700,10700,3
20231108,163100,3199300,10700,10700,10700,10700,0
20231108,163000,3199300,10700,10700,10700,10700,0
20231108,162900,3199300,10700,10700,10700,10700,0
20231108,162800,3199300,10700,10700,10700,10700,0
20231108,162700,3199300,10700,10700,10700,10700,0
20231108,162600,3199300,10700,10700,10700,10700,0
20231108,162500,3199300,10700,10700,10700,10700,0
20231108,162400,3199300,10700,10700,10700,10700,0
20231108,162300,3199300,10700,10700,10700,10700,0
20231108,162200,3199300,10700,10700,10700,10700,0
20231108,162100,3199300,10700,10700,10700,10700,0
20231108,162000,3199300,10700,10700,10700,10700,0
20231108,161900,3199300,10700,10700,10700,10700,0
20231108,161800,3199300,10700,10700,10700,10700,0
20231108,161700,3199300,10700,10700,10700,10700,0
20231108,161600,3199300,10700,10700,10700,10700,0
20231108,161500,3199300,10700,10700,10700,10700,0
20231108,161400,3199300,10700,10700,10700,10700,0
20231108,161300,3199300,10700,10700,10700,10700,0
20231108,161200,3199300,10700,10700,10700,10700,0
20231108,161100,3199300,10700,10700,10700,10700,0
20231108,161000,3199300,10700,10700,10700,10700,0
20231108,160900,3199300,10700,10700,10700,10700,0
20231108,160800,3199300,10700,10700,10700,10700,0
20231108,160700,3199300,10700,10700,10700,10700,0
20231108,160600,3199300,10700,10700,10700,10700,0
20231108,160500,3199300,10700,10700,10700,10700,0
20231108,160400,3199300,10700,10700,10700,10700,0
20231108,160300,3199300,10700,10700,10700,10700,0
20231108,160200,3199300,10700,10700,10700,10700,3
20231108,160100,3199300,10700,10700,10700,10700,0
20231108,160000,3199300,10700,10700,10700,10700,0
20231108,155900,3199300,10700,10700,10700,10700,0
20231108,155800,3199300,10700,10700,10700,10700,0
20231108,155700,3199300,10700,10700,10700,10700,0
20231108,155600,3199300,10700,10700,10700,10700,0
20231108,155500,3199300,10700,10700,10700,10700,0
20231108,155400,3199300,10700,10700,10700,10700,0
20231108,155300,3199300,10700,10700,10700,10700,0
20231108,155200,3199300,10700,10700,10700,10700,0
20231108,155100,3199300,10700,10700,10700,10700,0
20231108,155000,3199300,10700,10700,10700,10700,0
20231108,154900,3199300,10700,10700,10700,10700,0
20231108,154800,3199300,10700,10700,10700,10700,0
20231108,154700,3199300,10700,10700,10700,10700,0
20231108,154600,3199300,10700,10700,10700,10700,0
20231108,154500,3199300,10700,10700,10700,10700,0
20231108,154400,3199300,10700,10700,10700,10700,0
20231108,154300,3199300,10700,10700,10700,10700,0
20231108,154200,3199300,10700,10700,10700,10700,0
20231108,154100,3199300,10700,10700,10700,10700,0
20231108,154000,3199300,10700,10700,10700,10700,0
20231108,153900,3199300,10700,10700,10700,10700,0
20231108,153800,3199300,10700,10700,10700,10700,0
20231108,153700,3199300,10700,10700,10700,10700,0
20231108,153600,3199300,10700,10700,10700,10700,0
20231108,153500,3199300,10700,10700,10700,10700,0
20231108,153400,3199300,10700,10700,10700,10700,0
20231108,153300,3199300,10700,10700,10700,10700,0
20231108,153200,3199300,10700,10700,10700,10700,3
20231108,153100,3199300,10700,10700,10700,10700,0
20231108,153000,3199300,10700,10700,10700,10700,0
20231108,152900,3199300,10700,10700,10700,10700,0
20231108,152800,3199300,10700,10700,10700,10700,0
20231108,152700,3199300,10700,10700,10700,10700,0
20231108,152600,3199300,10700,10700,10700,10700,0
20231108,152500,3199300,10700,10700,10700,10700,0
20231108,152400,3199300,10700,10700,10700,10700,0
20231108,152300,3199300,10700,10700,10700,10700,0
20231108,152200,3199300,10700,10700,10700,10700,0
20231108,152100,3199300,10700,10700,10700,10700,0
20231108,152000,3199300,10700,10700,10700,10700,0
20231108,151900,3199300,10700,10700,10700,10700,0
20231108,151800,3199300,10700,10700,10700,10700,0
20231108,151700,3199300,10700,10700,10700,10700,0
20231108,151600,3199300,10700,10700,10700,10700,0
20231108,151500,3199300,10700,10700,10700,10700,0
20231108,151400,3199300,10700,10700,10700,10700,0
20231108,151300,3199300,10700,10700,10700,10700,0
20231108,151200,3199300,10700,10700,10700,10700,0
20231108,151100,3199300,10700,10700,10700,10700,0
20231108,151000,3199300,10700,10700,10700,10700,0
20231108,150900,3199300,10700,10700,10700,10700,0
20231108,150800,3199300,10700,10700,10700,10700,0
20231108,150700,3199300,10700,10700,10700,10700,0
20231108,150600,3199300,10700,10700,10700,10700,0
20231108,150500,3199300,10700,10700,10700,10700,0
20231108,150400,3199300,10700,10700,10700,10700,0
20231108,150300,3199300,10700,10700,10700,10700,0
20231108,150200,3199300,10700,10700,10700,10700,0
20231108,150100,3199300,10700,10700,10700,10700,0
20231108,150000,3199300,10700,10700,10700,10700,0
20231108,145900,3199300,10700,10700,10700,10700,0
20231108,145800,3199300,10700,10700,10700,10700,0
20231108,145700,3199300,10700,10700,10700,10700,0
20231108,145600,3199300,10700,10700,10700,10700,0
20231108,145500,3199300,10700,10700,10700,10700,0
20231108,145400,3199300,10700,10700,10700,10700,0
20231108,145300,3199300,10700,10700,10700,10700,0
20231108,145200,3199300,10700,10700,10700,10700,0
20231108,145100,3199300,10700,10700,10700,10700,0
20231108,145000,3199300,10700,10700,10700,10700,0
20231108,144900,3199300,10700,10700,10700,10700,0
20231108,144800,3199300,10700,10700,10700,10700,0
20231108,144700,3199300,10700,10700,10700,10700,0
20231108,144600,3199300,10700,10700,10700,10700,0
20231108,144500,3199300,10700,10700,10700,10700,0
20231108,144400,3199300,10700,10700,10700,10700,0
20231108,144300,3199300,10700,10700,10700,10700,0
20231108,144200,3199300,10700,10700,10700,10700,0
20231108,144100,3199300,10700,10700,10700,10700,0
20231108,144000,3199300,10700,10700,10700,10700,0
20231108,143900,3199300,10700,10700,10700,10700,0
20231108,143800,3199300,10700,10700,10700,10700,0
20231108,143700,3199300,10700,10700,10700,10700,0
20231108,143600,3199300,10700,10700,10700,10700,0
20231108,143500,3199300,10700,10700,10700,10700,0
20231108,143400,3199300,10700,10700,10700,10700,0
20231108,143300,3199300,10700,10700,10700,10700,0
20231108,143200,3199300,10700,10700,10700,10700,0
20231108,143100,3199300,10700,10700,10700,10700,0
20231108,143000,3199300,10700,10700,10700,10700,0
20231108,142900,3199300,10700,10700,10700,10700,0
20231108,142800,3199300,10700,10700,10700,10700,0
20231108,142700,3199300,10700,10700,10700,10700,0
20231108,142600,3199300,10700,10700,10700,10700,0
20231108,142500,3199300,10700,10700,10700,10700,0
20231108,142400,3199300,10700,10700,10700,10700,0
20231108,142300,3199300,10700,10700,10700,10700,0
20231108,142200,3199300,10700,10700,10700,10700,0
20231108,142100,3199300,10700,10700,10700,10700,0
20231108,142000,3199300,10700,10700,10700,10700,0
20231108,141900,3199300,10700,10700,10700,10700,0
20231108,141800,3199300,10700,10700,10700,10700,0
20231108,141700,3199300,10700,10700,10700,10700,0
20231108,141600,3199300,10700,10700,10700,10700,0
20231108,141500,3199300,10700,10700,10700,10700,0
20231108,141400,3199300,10700,10700,10700,10700,0
20231108,141300,3199300,10700,10700,10700,10700,0
20231108,141200,3199300,10700,10700,10700,10700,0
20231108,141100,3199300,10700,10700,10700,10700,0
20231108,141000,3199300,10700,10700,10700,10700,0
20231108,140900,3199300,10700,10700,10700,10700,0
20231108,140800,3199300,10700,10700,10700,10700,0
20231108,140700,3199300,10700,10700,10700,10700,0
20231108,140600,3199300,10700,10700,10700,10700,0
20231108,140500,3199300,10700,10700,10700,10700,3
20231108,140400,3167200,10700,10700,10700,10700,0
20231108,140300,3167200,10700,10700,10700,10700,0
20231108,140200,3167200,10700,10700,10700,10700,0
20231108,140100,3167200,10700,10700,10700,10700,0
20231108,140000,3167200,10700,10700,10700,10700,0
20231108,135900,3167200,10700,10700,10700,10700,0
20231108,135800,3167200,10700,10700,10700,10700,0
20231108,135700,3167200,10700,10700,10700,10700,0
20231108,135600,3167200,10700,10700,10700,10700,0
20231108,135500,3167200,10700,10700,10700,10700,0
20231108,135400,3167200,10700,10700,10700,10700,0
20231108,135300,3167200,10700,10700,10700,10700,0
20231108,135200,3167200,10700,10700,10700,10700,0
20231108,135100,3167200,10700,10700,10700,10700,0
20231108,135000,3167200,10700,10700,10700,10700,0
20231108,134900,3167200,10700,10700,10700,10700,0
20231108,134800,3167200,10700,10700,10700,10700,0
20231108,134700,3167200,10700,10700,10700,10700,0
20231108,134600,3167200,10700,10700,10700,10700,0
20231108,134500,3167200,10700,10700,10700,10700,0
20231108,134400,3167200,10700,10700,10700,10700,0
20231108,134300,3167200,10700,10700,10700,10700,0
20231108,134200,3167200,10700,10700,10700,10700,0
20231108,134100,3167200,10700,10700,10700,10700,0
20231108,134000,3167200,10700,10700,10700,10700,0
20231108,133900,3167200,10700,10700,10700,10700,0
20231108,133800,3167200,10700,10700,10700,10700,0
20231108,133700,3167200,10700,10700,10700,10700,0
20231108,133600,3167200,10700,10700,10700,10700,0
20231108,133500,3167200,10700,10700,10700,10700,0
20231108,133400,3167200,10700,10700,10700,10700,0
20231108,133300,3167200,10700,10700,10700,10700,0
20231108,133200,3167200,10700,10700,10700,10700,0
20231108,133100,3167200,10700,10700,10700,10700,0
20231108,133000,3167200,10700,10700,10700,10700,0
20231108,132900,3167200,10700,10700,10700,10700,0
20231108,132800,3167200,10700,10700,10700,10700,0
20231108,132700,3167200,10700,10700,10700,10700,0
20231108,132600,3167200,10700,10700,10700,10700,0
20231108,132500,3167200,10700,10700,10700,10700,0
20231108,132400,3167200,10700,10700,10700,10700,0
20231108,132300,3167200,10700,10700,10700,10700,0
20231108,132200,3167200,10700,10700,10700,10700,0
20231108,132100,3167200,10700,10700,10700,10700,0
20231108,132000,3167200,10700,10700,10700,10700,0
20231108,131900,3167200,10700,10700,10700,10700,0
20231108,131800,3167200,10700,10700,10700,10700,0
20231108,131700,3167200,10700,10700,10700,10700,0
20231108,131600,3167200,10700,10700,10700,10700,0
20231108,131500,3167200,10700,10700,10700,10700,0
20231108,131400,3167200,10700,10700,10700,10700,0
20231108,131300,3167200,10700,10700,10700,10700,0
20231108,131200,3167200,10700,10700,10700,10700,0
20231108,131100,3167200,10700,10700,10700,10700,0
20231108,131000,3167200,10700,10700,10700,10700,0
20231108,130900,3167200,10700,10700,10700,10700,0
20231108,130800,3167200,10700,10700,10700,10700,0
20231108,130700,3167200,10700,10700,10700,10700,0
20231108,130600,3167200,10700,10700,10700,10700,0
20231108,130500,3167200,10700,10700,10700,10700,0
20231108,130400,3167200,10700,10700,10700,10700,0
20231108,130300,3167200,10700,10700,10700,10700,0
20231108,130200,3167200,10700,10700,10700,10700,0
20231108,130100,3167200,10700,10700,10700,10700,0
20231108,130000,3167200,10700,10700,10700,10700,0
20231108,125900,3167200,10700,10700,10700,10700,0
20231108,125800,3167200,10700,10700,10700,10700,0
20231108,125700,3167200,10700,10700,10700,10700,0
20231108,125600,3167200,10700,10700,10700,10700,0
20231108,125500,3167200,10700,10700,10700,10700,0
20231108,125400,3167200,10700,10700,10700,10700,0
20231108,125300,3167200,10700,10700,10700,10700,0
20231108,125200,3167200,10700,10700,10700,10700,0
20231108,125100,3167200,10700,10700,10700,10700,0
20231108,125000,3167200,10700,10700,10700,10700,0
20231108,124900,3167200,10700,10700,10700,10700,96
20231108,124800,2140000,10700,10700,10700,10700,0
20231108,124700,2140000,10700,10700,10700,10700,0
20231108,124600,2140000,10700,10700,10700,10700,0
20231108,124500,2140000,10700,10700,10700,10700,0
20231108,124400,2140000,10700,10700,10700,10700,0
20231108,124300,2140000,10700,10700,10700,10700,0
20231108,124200,2140000,10700,10700,10700,10700,0
20231108,124100,2140000,10700,10700,10700,10700,0
20231108,124000,2140000,10700,10700,10700,10700,0
20231108,123900,2140000,10700,10700,10700,10700,0
20231108,123800,2140000,10700,10700,10700,10700,0
20231108,123700,2140000,10700,10700,10700,10700,0
20231108,123600,2140000,10700,10700,10700,10700,0
20231108,123500,2140000,10700,10700,10700,10700,0
20231108,123400,2140000,10700,10700,10700,10700,0
20231108,123300,2140000,10700,10700,10700,10700,0
20231108,123200,2140000,10700,10700,10700,10700,0
20231108,123100,2140000,10700,10700,10700,10700,0
20231108,123000,2140000,10700,10700,10700,10700,0
20231108,122900,2140000,10700,10700,10700,10700,0
20231108,122800,2140000,10700,10700,10700,10700,0
20231108,122700,2140000,10700,10700,10700,10700,0
20231108,122600,2140000,10700,10700,10700,10700,0
20231108,122500,2140000,10700,10700,10700,10700,0
20231108,122400,2140000,10700,10700,10700,10700,0
20231108,122300,2140000,10700,10700,10700,10700,0
20231108,122200,2140000,10700,10700,10700,10700,0
20231108,122100,2140000,10700,10700,10700,10700,0
20231108,122000,2140000,10700,10700,10700,10700,0
20231108,121900,2140000,10700,10700,10700,10700,0
20231108,121800,2140000,10700,10700,10700,10700,0
20231108,121700,2140000,10700,10700,10700,10700,0
20231108,121600,2140000,10700,10700,10700,10700,0
20231108,121500,2140000,10700,10700,10700,10700,0
20231108,121400,2140000,10700,10700,10700,10700,0
20231108,121300,2140000,10700,10700,10700,10700,0
20231108,121200,2140000,10700,10700,10700,10700,0
20231108,121100,2140000,10700,10700,10700,10700,0
20231108,121000,2140000,10700,10700,10700,10700,0
20231108,120900,2140000,10700,10700,10700,10700,0
20231108,120800,2140000,10700,10700,10700,10700,0
20231108,120700,2140000,10700,10700,10700,10700,0
20231108,120600,2140000,10700,10700,10700,10700,0
20231108,120500,2140000,10700,10700,10700,10700,0
20231108,120400,2140000,10700,10700,10700,10700,0
20231108,120300,2140000,10700,10700,10700,10700,0
20231108,120200,2140000,10700,10700,10700,10700,0
20231108,120100,2140000,10700,10700,10700,10700,0
20231108,120000,2140000,10700,10700,10700,10700,0
20231108,115900,2140000,10700,10700,10700,10700,0
20231108,115800,2140000,10700,10700,10700,10700,0
20231108,115700,2140000,10700,10700,10700,10700,0
20231108,115600,2140000,10700,10700,10700,10700,0
20231108,115500,2140000,10700,10700,10700,10700,0
20231108,115400,2140000,10700,10700,10700,10700,0
20231108,115300,2140000,10700,10700,10700,10700,0
20231108,115200,2140000,10700,10700,10700,10700,0
20231108,115100,2140000,10700,10700,10700,10700,0
20231108,115000,2140000,10700,10700,10700,10700,0
20231108,114900,2140000,10700,10700,10700,10700,0
20231108,114800,2140000,10700,10700,10700,10700,0
20231108,114700,2140000,10700,10700,10700,10700,0
20231108,114600,2140000,10700,10700,10700,10700,0
20231108,114500,2140000,10700,10700,10700,10700,0
20231108,114400,2140000,10700,10700,10700,10700,0
20231108,114300,2140000,10700,10700,10700,10700,0
20231108,114200,2140000,10700,10700,10700,10700,0
20231108,114100,2140000,10700,10700,10700,10700,0
20231108,114000,2140000,10700,10700,10700,10700,0
20231108,113900,2140000,10700,10700,10700,10700,0
20231108,113800,2140000,10700,10700,10700,10700,0
20231108,113700,2140000,10700,10700,10700,10700,0
20231108,113600,2140000,10700,10700,10700,10700,0
20231108,113500,2140000,10700,10700,10700,10700,0
20231108,113400,2140000,10700,10700,10700,10700,0
20231108,113300,2140000,10700,10700,10700,10700,0
20231108,113200,2140000,10700,10700,10700,10700,0
20231108,113100,2140000,10700,10700,10700,10700,0
20231108,113000,2140000,10700,10700,10700,10700,0
20231108,112900,2140000,10700,10700,10700,10700,0
20231108,112800,2140000,10700,10700,10700,10700,0
20231108,112700,2140000,10700,10700,10700,10700,0
20231108,112600,2140000,10700,10700,10700,10700,0
20231108,112500,2140000,10700,10700,10700,10700,0
20231108,112400,2140000,10700,10700,10700,10700,0
20231108,112300,2140000,10700,10700,10700,10700,0
20231108,112200,2140000,10700,10700,10700,10700,0
20231108,112100,2140000,10700,10700,10700,10700,0
20231108,112000,2140000,10700,10700,10700,10700,0
20231108,111900,2140000,10700,10700,10700,10700,0
20231108,111800,2140000,10700,10700,10700,10700,0
20231108,111700,2140000,10700,10700,10700,10700,0
20231108,111600,2140000,10700,10700,10700,10700,0
20231108,111500,2140000,10700,10700,10700,10700,0
20231108,111400,2140000,10700,10700,10700,10700,0
20231108,111300,2140000,10700,10700,10700,10700,0
20231108,111200,2140000,10700,10700,10700,10700,0
20231108,111100,2140000,10700,10700,10700,10700,0
20231108,111000,2140000,10700,10700,10700,10700,0
20231108,110900,2140000,10700,10700,10700,10700,0
20231108,110800,2140000,10700,10700,10700,10700,0
20231108,110700,2140000,10700,10700,10700,10700,0
20231108,110600,2140000,10700,10700,10700,10700,0
20231108,110500,2140000,10700,10700,10700,10700,0
20231108,110400,2140000,10700,10700,10700,10700,0
20231108,110300,2140000,10700,10700,10700,10700,0
20231108,110200,2140000,10700,10700,10700,10700,0
20231108,110100,2140000,10700,10700,10700,10700,0
20231108,110000,2140000,10700,10700,10700,10700,0
20231108,105900,2140000,10700,10700,10700,10700,0
20231108,105800,2140000,10700,10700,10700,10700,0
20231108,105700,2140000,10700,10700,10700,10700,0
20231108,105600,2140000,10700,10700,10700,10700,0
20231108,105500,2140000,10700,10700,10700,10700,0
20231108,105400,2140000,10700,10700,10700,10700,0
20231108,105300,2140000,10700,10700,10700,10700,0
20231108,105200,2140000,10700,10700,10700,10700,0
20231108,105100,2140000,10700,10700,10700,10700,0
20231108,105000,2140000,10700,10700,10700,10700,0
20231108,104900,2140000,10700,10700,10700,10700,0
20231108,104800,2140000,10700,10700,10700,10700,0
20231108,104700,2140000,10700,10700,10700,10700,0
20231108,104600,2140000,10700,10700,10700,10700,0
20231108,104500,2140000,10700,10700,10700,10700,0
20231108,104400,2140000,10700,10700,10700,10700,0
20231108,104300,2140000,10700,10700,10700,10700,0
20231108,104200,2140000,10700,10700,10700,10700,0
20231108,104100,2140000,10700,10700,10700,10700,0
20231108,104000,2140000,10700,10700,10700,10700,0
20231108,103900,2140000,10700,10700,10700,10700,0
20231108,103800,2140000,10700,10700,10700,10700,0
20231108,103700,2140000,10700,10700,10700,10700,0
20231108,103600,2140000,10700,10700,10700,10700,0
20231108,103500,2140000,10700,10700,10700,10700,0
20231108,103400,2140000,10700,10700,10700,10700,0
20231108,103300,2140000,10700,10700,10700,10700,0
20231108,103200,2140000,10700,10700,10700,10700,0
20231108,103100,2140000,10700,10700,10700,10700,0
20231108,103000,2140000,10700,10700,10700,10700,0
20231108,102900,2140000,10700,10700,10700,10700,0
20231108,102800,2140000,10700,10700,10700,10700,0
20231108,102700,2140000,10700,10700,10700,10700,0
20231108,102600,2140000,10700,10700,10700,10700,0
20231108,102500,2140000,10700,10700,10700,10700,0
20231108,102400,2140000,10700,10700,10700,10700,0
20231108,102300,2140000,10700,10700,10700,10700,0
20231108,102200,2140000,10700,10700,10700,10700,0
20231108,102100,2140000,10700,10700,10700,10700,0
20231108,102000,2140000,10700,10700,10700,10700,0
20231108,101900,2140000,10700,10700,10700,10700,0
20231108,101800,2140000,10700,10700,10700,10700,0
20231108,101700,2140000,10700,10700,10700,10700,0
20231108,101600,2140000,10700,10700,10700,10700,0
20231108,101500,2140000,10700,10700,10700,10700,0
20231108,101400,2140000,10700,10700,10700,10700,0
20231108,101300,2140000,10700,10700,10700,10700,0
20231108,101200,2140000,10700,10700,10700,10700,0
20231108,101100,2140000,10700,10700,10700,10700,0
20231108,101000,2140000,10700,10700,10700,10700,0
20231108,100900,2140000,10700,10700,10700,10700,0
20231108,100800,2140000,10700,10700,10700,10700,0
20231108,100700,2140000,10700,10700,10700,10700,0
20231108,100600,2140000,10700,10700,10700,10700,0
20231108,100500,2140000,10700,10700,10700,10700,0
20231108,100400,2140000,10700,10700,10700,10700,0
20231108,100300,2140000,10700,10700,10700,10700,0
20231108,100200,2140000,10700,10700,10700,10700,0
20231108,100100,2140000,10700,10700,10700,10700,0
20231108,100000,2140000,10700,10700,10700,10700,0
20231108,095900,2140000,10700,10700,10700,10700,0
20231108,095800,2140000,10700,10700,10700,10700,0
20231108,095700,2140000,10700,10700,10700,10700,0
20231108,095600,2140000,10700,10700,10700,10700,0
20231108,095500,2140000,10700,10700,10700,10700,0
20231108,095400,2140000,10700,10700,10700,10700,0
20231108,095300,2140000,10700,10700,10700,10700,0
20231108,095200,2140000,10700,10700,10700,10700,0
20231108,095100,2140000,10700,10700,10700,10700,0
20231108,095000,2140000,10700,10700,10700,10700,0
20231108,094900,2140000,10700,10700,10700,10700,0
20231108,094800,2140000,10700,10700,10700,10700,0
20231108,094700,2140000,10700,10700,10700,10700,0
20231108,094600,2140000,10700,10700,10700,10700,0
20231108,094500,2140000,10700,10700,10700,10700,0
20231108,094400,2140000,10700,10700,10700,10700,0
20231108,094300,2140000,10700,10700,10700,10700,0
20231108,094200,2140000,10700,10700,10700,10700,0
20231108,094100,2140000,10700,10700,10700,10700,0
20231108,094000,2140000,10700,10700,10700,10700,0
20231108,093900,2140000,10700,10700,10700,10700,0
20231108,093800,2140000,10700,10700,10700,10700,0
20231108,093700,2140000,10700,10700,10700,10700,0
20231108,093600,2140000,10700,10700,10700,10700,0
20231108,093500,2140000,10700,10700,10700,10700,0
20231108,093400,2140000,10700,10700,10700,10700,0
20231108,093300,2140000,10700,10700,10700,10700,0
20231108,093200,2140000,10700,10700,10700,10700,0
20231108,093100,2140000,10700,10700,10700,10700,0
20231108,093000,2140000,10700,10700,10700,10700,0
20231108,092900,2140000,10700,10700,10700,10700,0
20231108,092800,2140000,10700,10700,10700,10700,0
20231108,092700,2140000,10700,10700,10700,10700,0
20231108,092600,2140000,10700,10700,10700,10700,0
20231108,092500,2140000,10700,10700,10700,10700,0
20231108,092400,2140000,10700,10700,10700,10700,0
20231108,092300,2140000,10700,10700,10700,10700,0
20231108,092200,2140000,10700,10700,10700,10700,0
20231108,092100,2140000,10700,10700,10700,10700,0
20231108,092000,2140000,10700,10700,10700,10700,0
20231108,091900,2140000,10700,10700,10700,10700,0
20231108,091800,2140000,10700,10700,10700,10700,0
20231108,091700,2140000,10700,10700,10700,10700,0
20231108,091600,2140000,10700,10700,10700,10700,0
20231108,091500,2140000,10700,10700,10700,10700,0
20231108,091400,2140000,10700,10700,10700,10700,0
20231108,091300,2140000,10700,10700,10700,10700,0
20231108,091200,2140000,10700,10700,10700,10700,0
20231108,091100,2140000,10700,10700,10700,10700,0
20231108,091000,2140000,10700,10700,10700,10700,0
20231108,090900,2140000,10700,10700,10700,10700,0
20231108,090800,2140000,10700,10700,10700,10700,0
20231108,090700,2140000,10700,10700,10700,10700,0
20231108,090600,2140000,10700,10700,10700,10700,0
20231108,090500,2140000,10700,10700,10700,10700,0
20231108,090400,2140000,10700,10700,10700,10700,0
20231108,090300,2140000,10700,10700,10700,10700,200
20231108,090200,0,10960,10960,10960,10960,0
20231108,090100,0,10960,10960,10960,10960,0
20231108,090000,0,10960,10960,10960,10960,0