KissMeData/217320/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203700,3170,3170,3170,3170,3170,1
20231102,203600,3170,3170,3170,3170,3170,0
20231102,203500,3170,3170,3170,3170,3170,0
20231102,203400,3170,3170,3170,3170,3170,0
20231102,203300,3170,3170,3170,3170,3170,0
20231102,203200,3170,3170,3170,3170,3170,0
20231102,203100,3170,3170,3170,3170,3170,0
20231102,203000,3170,3170,3170,3170,3170,0
20231102,202900,3170,3170,3170,3170,3170,0
20231102,202800,3170,3170,3170,3170,3170,0
20231102,202700,3170,3170,3170,3170,3170,0
20231102,202600,3170,3170,3170,3170,3170,0
20231102,202500,3170,3170,3170,3170,3170,0
20231102,202400,3170,3170,3170,3170,3170,0
20231102,202300,3170,3170,3170,3170,3170,0
20231102,202200,3170,3170,3170,3170,3170,0
20231102,202100,3170,3170,3170,3170,3170,0
20231102,202000,3170,3170,3170,3170,3170,0
20231102,201900,3170,3170,3170,3170,3170,0
20231102,201800,3170,3170,3170,3170,3170,0
20231102,201700,3170,3170,3170,3170,3170,0
20231102,201600,3170,3170,3170,3170,3170,0
20231102,201500,3170,3170,3170,3170,3170,0
20231102,201400,3170,3170,3170,3170,3170,0
20231102,201300,3170,3170,3170,3170,3170,0
20231102,201200,3170,3170,3170,3170,3170,0
20231102,201100,3170,3170,3170,3170,3170,0
20231102,201000,3170,3170,3170,3170,3170,0
20231102,200900,3170,3170,3170,3170,3170,0
20231102,200800,3170,3170,3170,3170,3170,0
20231102,200700,3170,3170,3170,3170,3170,1
20231102,200600,3170,3170,3170,3170,3170,0
20231102,200500,3170,3170,3170,3170,3170,0
20231102,200400,3170,3170,3170,3170,3170,0
20231102,200300,3170,3170,3170,3170,3170,0
20231102,200200,3170,3170,3170,3170,3170,0
20231102,200100,3170,3170,3170,3170,3170,0
20231102,200000,3170,3170,3170,3170,3170,0
20231102,195900,3170,3170,3170,3170,3170,0
20231102,195800,3170,3170,3170,3170,3170,0
20231102,195700,3170,3170,3170,3170,3170,0
20231102,195600,3170,3170,3170,3170,3170,0
20231102,195500,3170,3170,3170,3170,3170,0
20231102,195400,3170,3170,3170,3170,3170,0
20231102,195300,3170,3170,3170,3170,3170,0
20231102,195200,3170,3170,3170,3170,3170,0
20231102,195100,3170,3170,3170,3170,3170,0
20231102,195000,3170,3170,3170,3170,3170,0
20231102,194900,3170,3170,3170,3170,3170,0
20231102,194800,3170,3170,3170,3170,3170,0
20231102,194700,3170,3170,3170,3170,3170,0
20231102,194600,3170,3170,3170,3170,3170,0
20231102,194500,3170,3170,3170,3170,3170,0
20231102,194400,3170,3170,3170,3170,3170,0
20231102,194300,3170,3170,3170,3170,3170,0
20231102,194200,3170,3170,3170,3170,3170,0
20231102,194100,3170,3170,3170,3170,3170,0
20231102,194000,3170,3170,3170,3170,3170,0
20231102,193900,3170,3170,3170,3170,3170,0
20231102,193800,3170,3170,3170,3170,3170,0
20231102,193700,3170,3170,3170,3170,3170,1
20231102,193600,3170,3170,3170,3170,3170,0
20231102,193500,3170,3170,3170,3170,3170,0
20231102,193400,3170,3170,3170,3170,3170,0
20231102,193300,3170,3170,3170,3170,3170,0
20231102,193200,3170,3170,3170,3170,3170,0
20231102,193100,3170,3170,3170,3170,3170,0
20231102,193000,3170,3170,3170,3170,3170,0
20231102,192900,3170,3170,3170,3170,3170,0
20231102,192800,3170,3170,3170,3170,3170,0
20231102,192700,3170,3170,3170,3170,3170,0
20231102,192600,3170,3170,3170,3170,3170,0
20231102,192500,3170,3170,3170,3170,3170,0
20231102,192400,3170,3170,3170,3170,3170,0
20231102,192300,3170,3170,3170,3170,3170,0
20231102,192200,3170,3170,3170,3170,3170,0
20231102,192100,3170,3170,3170,3170,3170,0
20231102,192000,3170,3170,3170,3170,3170,0
20231102,191900,3170,3170,3170,3170,3170,0
20231102,191800,3170,3170,3170,3170,3170,0
20231102,191700,3170,3170,3170,3170,3170,0
20231102,191600,3170,3170,3170,3170,3170,0
20231102,191500,3170,3170,3170,3170,3170,0
20231102,191400,3170,3170,3170,3170,3170,0
20231102,191300,3170,3170,3170,3170,3170,0
20231102,191200,3170,3170,3170,3170,3170,0
20231102,191100,3170,3170,3170,3170,3170,0
20231102,191000,3170,3170,3170,3170,3170,0
20231102,190900,3170,3170,3170,3170,3170,0
20231102,190800,3170,3170,3170,3170,3170,0
20231102,190700,3170,3170,3170,3170,3170,1
20231102,190600,3170,3170,3170,3170,3170,0
20231102,190500,3170,3170,3170,3170,3170,0
20231102,190400,3170,3170,3170,3170,3170,0
20231102,190300,3170,3170,3170,3170,3170,0
20231102,190200,3170,3170,3170,3170,3170,0
20231102,190100,3170,3170,3170,3170,3170,0
20231102,190000,3170,3170,3170,3170,3170,0
20231102,185900,3170,3170,3170,3170,3170,0
20231102,185800,3170,3170,3170,3170,3170,0
20231102,185700,3170,3170,3170,3170,3170,0
20231102,185600,3170,3170,3170,3170,3170,0
20231102,185500,3170,3170,3170,3170,3170,0
20231102,185400,3170,3170,3170,3170,3170,0
20231102,185300,3170,3170,3170,3170,3170,0
20231102,185200,3170,3170,3170,3170,3170,0
20231102,185100,3170,3170,3170,3170,3170,0
20231102,185000,3170,3170,3170,3170,3170,0
20231102,184900,3170,3170,3170,3170,3170,0
20231102,184800,3170,3170,3170,3170,3170,0
20231102,184700,3170,3170,3170,3170,3170,0
20231102,184600,3170,3170,3170,3170,3170,0
20231102,184500,3170,3170,3170,3170,3170,0
20231102,184400,3170,3170,3170,3170,3170,0
20231102,184300,3170,3170,3170,3170,3170,0
20231102,184200,3170,3170,3170,3170,3170,0
20231102,184100,3170,3170,3170,3170,3170,0
20231102,184000,3170,3170,3170,3170,3170,0
20231102,183900,3170,3170,3170,3170,3170,0
20231102,183800,3170,3170,3170,3170,3170,0
20231102,183700,3170,3170,3170,3170,3170,1
20231102,183600,3170,3170,3170,3170,3170,0
20231102,183500,3170,3170,3170,3170,3170,0
20231102,183400,3170,3170,3170,3170,3170,0
20231102,183300,3170,3170,3170,3170,3170,0
20231102,183200,3170,3170,3170,3170,3170,0
20231102,183100,3170,3170,3170,3170,3170,0
20231102,183000,3170,3170,3170,3170,3170,0
20231102,182900,3170,3170,3170,3170,3170,0
20231102,182800,3170,3170,3170,3170,3170,0
20231102,182700,3170,3170,3170,3170,3170,0
20231102,182600,3170,3170,3170,3170,3170,0
20231102,182500,3170,3170,3170,3170,3170,0
20231102,182400,3170,3170,3170,3170,3170,0
20231102,182300,3170,3170,3170,3170,3170,0
20231102,182200,3170,3170,3170,3170,3170,0
20231102,182100,3170,3170,3170,3170,3170,0
20231102,182000,3170,3170,3170,3170,3170,0
20231102,181900,3170,3170,3170,3170,3170,0
20231102,181800,3170,3170,3170,3170,3170,0
20231102,181700,3170,3170,3170,3170,3170,0
20231102,181600,3170,3170,3170,3170,3170,0
20231102,181500,3170,3170,3170,3170,3170,0
20231102,181400,3170,3170,3170,3170,3170,0
20231102,181300,3170,3170,3170,3170,3170,0
20231102,181200,3170,3170,3170,3170,3170,0
20231102,181100,3170,3170,3170,3170,3170,0
20231102,181000,3170,3170,3170,3170,3170,0
20231102,180900,3170,3170,3170,3170,3170,0
20231102,180800,3170,3170,3170,3170,3170,0
20231102,180700,3170,3170,3170,3170,3170,1
20231102,180600,3170,3170,3170,3170,3170,0
20231102,180500,3170,3170,3170,3170,3170,0
20231102,180400,3170,3170,3170,3170,3170,0
20231102,180300,3170,3170,3170,3170,3170,0
20231102,180200,3170,3170,3170,3170,3170,0
20231102,180100,3170,3170,3170,3170,3170,0
20231102,180000,3170,3170,3170,3170,3170,0
20231102,175900,3170,3170,3170,3170,3170,0
20231102,175800,3170,3170,3170,3170,3170,0
20231102,175700,3170,3170,3170,3170,3170,0
20231102,175600,3170,3170,3170,3170,3170,0
20231102,175500,3170,3170,3170,3170,3170,0
20231102,175400,3170,3170,3170,3170,3170,0
20231102,175300,3170,3170,3170,3170,3170,0
20231102,175200,3170,3170,3170,3170,3170,0
20231102,175100,3170,3170,3170,3170,3170,0
20231102,175000,3170,3170,3170,3170,3170,0
20231102,174900,3170,3170,3170,3170,3170,0
20231102,174800,3170,3170,3170,3170,3170,0
20231102,174700,3170,3170,3170,3170,3170,0
20231102,174600,3170,3170,3170,3170,3170,0
20231102,174500,3170,3170,3170,3170,3170,0
20231102,174400,3170,3170,3170,3170,3170,0
20231102,174300,3170,3170,3170,3170,3170,0
20231102,174200,3170,3170,3170,3170,3170,0
20231102,174100,3170,3170,3170,3170,3170,0
20231102,174000,3170,3170,3170,3170,3170,0
20231102,173900,3170,3170,3170,3170,3170,0
20231102,173800,3170,3170,3170,3170,3170,0
20231102,173700,3170,3170,3170,3170,3170,1
20231102,173600,3170,3170,3170,3170,3170,0
20231102,173500,3170,3170,3170,3170,3170,0
20231102,173400,3170,3170,3170,3170,3170,0
20231102,173300,3170,3170,3170,3170,3170,0
20231102,173200,3170,3170,3170,3170,3170,0
20231102,173100,3170,3170,3170,3170,3170,0
20231102,173000,3170,3170,3170,3170,3170,0
20231102,172900,3170,3170,3170,3170,3170,0
20231102,172800,3170,3170,3170,3170,3170,0
20231102,172700,3170,3170,3170,3170,3170,0
20231102,172600,3170,3170,3170,3170,3170,0
20231102,172500,3170,3170,3170,3170,3170,0
20231102,172400,3170,3170,3170,3170,3170,0
20231102,172300,3170,3170,3170,3170,3170,0
20231102,172200,3170,3170,3170,3170,3170,0
20231102,172100,3170,3170,3170,3170,3170,0
20231102,172000,3170,3170,3170,3170,3170,0
20231102,171900,3170,3170,3170,3170,3170,0
20231102,171800,3170,3170,3170,3170,3170,0
20231102,171700,3170,3170,3170,3170,3170,0
20231102,171600,3170,3170,3170,3170,3170,0
20231102,171500,3170,3170,3170,3170,3170,0
20231102,171400,3170,3170,3170,3170,3170,0
20231102,171300,3170,3170,3170,3170,3170,0
20231102,171200,3170,3170,3170,3170,3170,0
20231102,171100,3170,3170,3170,3170,3170,0
20231102,171000,3170,3170,3170,3170,3170,0
20231102,170900,3170,3170,3170,3170,3170,0
20231102,170800,3170,3170,3170,3170,3170,0
20231102,170700,3170,3170,3170,3170,3170,1
20231102,170600,3170,3170,3170,3170,3170,0
20231102,170500,3170,3170,3170,3170,3170,0
20231102,170400,3170,3170,3170,3170,3170,0
20231102,170300,3170,3170,3170,3170,3170,0
20231102,170200,3170,3170,3170,3170,3170,0
20231102,170100,3170,3170,3170,3170,3170,0
20231102,170000,3170,3170,3170,3170,3170,0
20231102,165900,3170,3170,3170,3170,3170,0
20231102,165800,3170,3170,3170,3170,3170,0
20231102,165700,3170,3170,3170,3170,3170,0
20231102,165600,3170,3170,3170,3170,3170,0
20231102,165500,3170,3170,3170,3170,3170,0
20231102,165400,3170,3170,3170,3170,3170,0
20231102,165300,3170,3170,3170,3170,3170,0
20231102,165200,3170,3170,3170,3170,3170,0
20231102,165100,3170,3170,3170,3170,3170,0
20231102,165000,3170,3170,3170,3170,3170,0
20231102,164900,3170,3170,3170,3170,3170,0
20231102,164800,3170,3170,3170,3170,3170,0
20231102,164700,3170,3170,3170,3170,3170,0
20231102,164600,3170,3170,3170,3170,3170,0
20231102,164500,3170,3170,3170,3170,3170,0
20231102,164400,3170,3170,3170,3170,3170,0
20231102,164300,3170,3170,3170,3170,3170,0
20231102,164200,3170,3170,3170,3170,3170,0
20231102,164100,3170,3170,3170,3170,3170,0
20231102,164000,3170,3170,3170,3170,3170,0
20231102,163900,3170,3170,3170,3170,3170,0
20231102,163800,3170,3170,3170,3170,3170,0
20231102,163700,3170,3170,3170,3170,3170,1
20231102,163600,3170,3170,3170,3170,3170,0
20231102,163500,3170,3170,3170,3170,3170,0
20231102,163400,3170,3170,3170,3170,3170,0
20231102,163300,3170,3170,3170,3170,3170,0
20231102,163200,3170,3170,3170,3170,3170,0
20231102,163100,3170,3170,3170,3170,3170,0
20231102,163000,3170,3170,3170,3170,3170,0
20231102,162900,3170,3170,3170,3170,3170,0
20231102,162800,3170,3170,3170,3170,3170,0
20231102,162700,3170,3170,3170,3170,3170,0
20231102,162600,3170,3170,3170,3170,3170,0
20231102,162500,3170,3170,3170,3170,3170,0
20231102,162400,3170,3170,3170,3170,3170,0
20231102,162300,3170,3170,3170,3170,3170,0
20231102,162200,3170,3170,3170,3170,3170,0
20231102,162100,3170,3170,3170,3170,3170,0
20231102,162000,3170,3170,3170,3170,3170,0
20231102,161900,3170,3170,3170,3170,3170,0
20231102,161800,3170,3170,3170,3170,3170,0
20231102,161700,3170,3170,3170,3170,3170,0
20231102,161600,3170,3170,3170,3170,3170,0
20231102,161500,3170,3170,3170,3170,3170,0
20231102,161400,3170,3170,3170,3170,3170,0
20231102,161300,3170,3170,3170,3170,3170,0
20231102,161200,3170,3170,3170,3170,3170,0
20231102,161100,3170,3170,3170,3170,3170,0
20231102,161000,3170,3170,3170,3170,3170,0
20231102,160900,3170,3170,3170,3170,3170,0
20231102,160800,3170,3170,3170,3170,3170,0
20231102,160700,3170,3170,3170,3170,3170,1
20231102,160600,3170,3170,3170,3170,3170,0
20231102,160500,3170,3170,3170,3170,3170,0
20231102,160400,3170,3170,3170,3170,3170,0
20231102,160300,3170,3170,3170,3170,3170,0
20231102,160200,3170,3170,3170,3170,3170,0
20231102,160100,3170,3170,3170,3170,3170,0
20231102,160000,3170,3170,3170,3170,3170,0
20231102,155900,3170,3170,3170,3170,3170,0
20231102,155800,3170,3170,3170,3170,3170,0
20231102,155700,3170,3170,3170,3170,3170,0
20231102,155600,3170,3170,3170,3170,3170,0
20231102,155500,3170,3170,3170,3170,3170,0
20231102,155400,3170,3170,3170,3170,3170,0
20231102,155300,3170,3170,3170,3170,3170,0
20231102,155200,3170,3170,3170,3170,3170,0
20231102,155100,3170,3170,3170,3170,3170,0
20231102,155000,3170,3170,3170,3170,3170,0
20231102,154900,3170,3170,3170,3170,3170,0
20231102,154800,3170,3170,3170,3170,3170,0
20231102,154700,3170,3170,3170,3170,3170,0
20231102,154600,3170,3170,3170,3170,3170,0
20231102,154500,3170,3170,3170,3170,3170,0
20231102,154400,3170,3170,3170,3170,3170,0
20231102,154300,3170,3170,3170,3170,3170,0
20231102,154200,3170,3170,3170,3170,3170,0
20231102,154100,3170,3170,3170,3170,3170,0
20231102,154000,3170,3170,3170,3170,3170,0
20231102,153900,3170,3170,3170,3170,3170,0
20231102,153800,3170,3170,3170,3170,3170,0
20231102,153700,3170,3170,3170,3170,3170,1
20231102,153600,3170,3170,3170,3170,3170,0
20231102,153500,3170,3170,3170,3170,3170,0
20231102,153400,3170,3170,3170,3170,3170,0
20231102,153300,3170,3170,3170,3170,3170,0
20231102,153200,3170,3170,3170,3170,3170,0
20231102,153100,3170,3170,3170,3170,3170,0
20231102,153000,3170,3170,3170,3170,3170,0
20231102,152900,3170,3170,3170,3170,3170,0
20231102,152800,3170,3170,3170,3170,3170,0
20231102,152700,3170,3170,3170,3170,3170,0
20231102,152600,3170,3170,3170,3170,3170,0
20231102,152500,3170,3170,3170,3170,3170,0
20231102,152400,3170,3170,3170,3170,3170,0
20231102,152300,3170,3170,3170,3170,3170,0
20231102,152200,3170,3170,3170,3170,3170,0
20231102,152100,3170,3170,3170,3170,3170,0
20231102,152000,3170,3170,3170,3170,3170,0
20231102,151900,3170,3170,3170,3170,3170,0
20231102,151800,3170,3170,3170,3170,3170,0
20231102,151700,3170,3170,3170,3170,3170,0
20231102,151600,3170,3170,3170,3170,3170,0
20231102,151500,3170,3170,3170,3170,3170,0
20231102,151400,3170,3170,3170,3170,3170,0
20231102,151300,3170,3170,3170,3170,3170,0
20231102,151200,3170,3170,3170,3170,3170,0
20231102,151100,3170,3170,3170,3170,3170,0
20231102,151000,3170,3170,3170,3170,3170,0
20231102,150900,3170,3170,3170,3170,3170,0
20231102,150800,3170,3170,3170,3170,3170,0
20231102,150700,3170,3170,3170,3170,3170,0
20231102,150600,3170,3170,3170,3170,3170,0
20231102,150500,3170,3170,3170,3170,3170,0
20231102,150400,3170,3170,3170,3170,3170,0
20231102,150300,3170,3170,3170,3170,3170,0
20231102,150200,3170,3170,3170,3170,3170,0
20231102,150100,3170,3170,3170,3170,3170,0
20231102,150000,3170,3170,3170,3170,3170,0
20231102,145900,3170,3170,3170,3170,3170,0
20231102,145800,3170,3170,3170,3170,3170,0
20231102,145700,3170,3170,3170,3170,3170,0
20231102,145600,3170,3170,3170,3170,3170,0
20231102,145500,3170,3170,3170,3170,3170,0
20231102,145400,3170,3170,3170,3170,3170,0
20231102,145300,3170,3170,3170,3170,3170,0
20231102,145200,3170,3170,3170,3170,3170,0
20231102,145100,3170,3170,3170,3170,3170,0
20231102,145000,3170,3170,3170,3170,3170,0
20231102,144900,3170,3170,3170,3170,3170,0
20231102,144800,3170,3170,3170,3170,3170,0
20231102,144700,3170,3170,3170,3170,3170,0
20231102,144600,3170,3170,3170,3170,3170,0
20231102,144500,3170,3170,3170,3170,3170,0
20231102,144400,3170,3170,3170,3170,3170,0
20231102,144300,3170,3170,3170,3170,3170,0
20231102,144200,3170,3170,3170,3170,3170,0
20231102,144100,3170,3170,3170,3170,3170,0
20231102,144000,3170,3170,3170,3170,3170,0
20231102,143900,3170,3170,3170,3170,3170,0
20231102,143800,3170,3170,3170,3170,3170,0
20231102,143700,3170,3170,3170,3170,3170,0
20231102,143600,3170,3170,3170,3170,3170,0
20231102,143500,3170,3170,3170,3170,3170,0
20231102,143400,3170,3170,3170,3170,3170,0
20231102,143300,3170,3170,3170,3170,3170,0
20231102,143200,3170,3170,3170,3170,3170,0
20231102,143100,3170,3170,3170,3170,3170,0
20231102,143000,3170,3170,3170,3170,3170,0
20231102,142900,3170,3170,3170,3170,3170,0
20231102,142800,3170,3170,3170,3170,3170,0
20231102,142700,3170,3170,3170,3170,3170,0
20231102,142600,3170,3170,3170,3170,3170,0
20231102,142500,3170,3170,3170,3170,3170,0
20231102,142400,3170,3170,3170,3170,3170,0
20231102,142300,3170,3170,3170,3170,3170,0
20231102,142200,3170,3170,3170,3170,3170,0
20231102,142100,3170,3170,3170,3170,3170,0
20231102,142000,3170,3170,3170,3170,3170,0
20231102,141900,3170,3170,3170,3170,3170,0
20231102,141800,3170,3170,3170,3170,3170,0
20231102,141700,3170,3170,3170,3170,3170,0
20231102,141600,3170,3170,3170,3170,3170,0
20231102,141500,3170,3170,3170,3170,3170,0
20231102,141400,3170,3170,3170,3170,3170,0
20231102,141300,3170,3170,3170,3170,3170,0
20231102,141200,3170,3170,3170,3170,3170,0
20231102,141100,3170,3170,3170,3170,3170,0
20231102,141000,3170,3170,3170,3170,3170,0
20231102,140900,3170,3170,3170,3170,3170,0
20231102,140800,3170,3170,3170,3170,3170,0
20231102,140700,3170,3170,3170,3170,3170,0
20231102,140600,3170,3170,3170,3170,3170,0
20231102,140500,3170,3170,3170,3170,3170,0
20231102,140400,3170,3170,3170,3170,3170,0
20231102,140300,3170,3170,3170,3170,3170,0
20231102,140200,3170,3170,3170,3170,3170,0
20231102,140100,3170,3170,3170,3170,3170,0
20231102,140000,3170,3170,3170,3170,3170,0
20231102,135900,3170,3170,3170,3170,3170,0
20231102,135800,3170,3170,3170,3170,3170,0
20231102,135700,3170,3170,3170,3170,3170,0
20231102,135600,3170,3170,3170,3170,3170,0
20231102,135500,3170,3170,3170,3170,3170,0
20231102,135400,3170,3170,3170,3170,3170,0
20231102,135300,3170,3170,3170,3170,3170,0
20231102,135200,3170,3170,3170,3170,3170,0
20231102,135100,3170,3170,3170,3170,3170,0
20231102,135000,3170,3170,3170,3170,3170,0
20231102,134900,3170,3170,3170,3170,3170,0
20231102,134800,3170,3170,3170,3170,3170,0
20231102,134700,3170,3170,3170,3170,3170,0
20231102,134600,3170,3170,3170,3170,3170,0
20231102,134500,3170,3170,3170,3170,3170,0
20231102,134400,3170,3170,3170,3170,3170,0
20231102,134300,3170,3170,3170,3170,3170,0
20231102,134200,3170,3170,3170,3170,3170,0
20231102,134100,3170,3170,3170,3170,3170,0
20231102,134000,3170,3170,3170,3170,3170,0
20231102,133900,3170,3170,3170,3170,3170,0
20231102,133800,3170,3170,3170,3170,3170,0
20231102,133700,3170,3170,3170,3170,3170,0
20231102,133600,3170,3170,3170,3170,3170,0
20231102,133500,3170,3170,3170,3170,3170,0
20231102,133400,3170,3170,3170,3170,3170,0
20231102,133300,3170,3170,3170,3170,3170,0
20231102,133200,3170,3170,3170,3170,3170,0
20231102,133100,3170,3170,3170,3170,3170,0
20231102,133000,3170,3170,3170,3170,3170,0
20231102,132900,3170,3170,3170,3170,3170,0
20231102,132800,3170,3170,3170,3170,3170,0
20231102,132700,3170,3170,3170,3170,3170,0
20231102,132600,3170,3170,3170,3170,3170,0
20231102,132500,3170,3170,3170,3170,3170,0
20231102,132400,3170,3170,3170,3170,3170,0
20231102,132300,3170,3170,3170,3170,3170,0
20231102,132200,3170,3170,3170,3170,3170,0
20231102,132100,3170,3170,3170,3170,3170,0
20231102,132000,3170,3170,3170,3170,3170,0
20231102,131900,3170,3170,3170,3170,3170,0
20231102,131800,3170,3170,3170,3170,3170,0
20231102,131700,3170,3170,3170,3170,3170,0
20231102,131600,3170,3170,3170,3170,3170,0
20231102,131500,3170,3170,3170,3170,3170,0
20231102,131400,3170,3170,3170,3170,3170,0
20231102,131300,3170,3170,3170,3170,3170,0
20231102,131200,3170,3170,3170,3170,3170,0
20231102,131100,3170,3170,3170,3170,3170,0
20231102,131000,3170,3170,3170,3170,3170,0
20231102,130900,3170,3170,3170,3170,3170,0
20231102,130800,3170,3170,3170,3170,3170,0
20231102,130700,3170,3170,3170,3170,3170,0
20231102,130600,3170,3170,3170,3170,3170,0
20231102,130500,3170,3170,3170,3170,3170,0
20231102,130400,3170,3170,3170,3170,3170,0
20231102,130300,3170,3170,3170,3170,3170,0
20231102,130200,3170,3170,3170,3170,3170,0
20231102,130100,3170,3170,3170,3170,3170,0
20231102,130000,3170,3170,3170,3170,3170,0
20231102,125900,3170,3170,3170,3170,3170,0
20231102,125800,3170,3170,3170,3170,3170,0
20231102,125700,3170,3170,3170,3170,3170,0
20231102,125600,3170,3170,3170,3170,3170,0
20231102,125500,3170,3170,3170,3170,3170,0
20231102,125400,3170,3170,3170,3170,3170,0
20231102,125300,3170,3170,3170,3170,3170,0
20231102,125200,3170,3170,3170,3170,3170,0
20231102,125100,3170,3170,3170,3170,3170,0
20231102,125000,3170,3170,3170,3170,3170,0
20231102,124900,3170,3170,3170,3170,3170,0
20231102,124800,3170,3170,3170,3170,3170,0
20231102,124700,3170,3170,3170,3170,3170,0
20231102,124600,3170,3170,3170,3170,3170,0
20231102,124500,3170,3170,3170,3170,3170,0
20231102,124400,3170,3170,3170,3170,3170,0
20231102,124300,3170,3170,3170,3170,3170,0
20231102,124200,3170,3170,3170,3170,3170,0
20231102,124100,3170,3170,3170,3170,3170,0
20231102,124000,3170,3170,3170,3170,3170,0
20231102,123900,3170,3170,3170,3170,3170,0
20231102,123800,3170,3170,3170,3170,3170,0
20231102,123700,3170,3170,3170,3170,3170,0
20231102,123600,3170,3170,3170,3170,3170,0
20231102,123500,3170,3170,3170,3170,3170,0
20231102,123400,3170,3170,3170,3170,3170,0
20231102,123300,3170,3170,3170,3170,3170,0
20231102,123200,3170,3170,3170,3170,3170,0
20231102,123100,3170,3170,3170,3170,3170,0
20231102,123000,3170,3170,3170,3170,3170,0
20231102,122900,3170,3170,3170,3170,3170,0
20231102,122800,3170,3170,3170,3170,3170,0
20231102,122700,3170,3170,3170,3170,3170,0
20231102,122600,3170,3170,3170,3170,3170,0
20231102,122500,3170,3170,3170,3170,3170,0
20231102,122400,3170,3170,3170,3170,3170,0
20231102,122300,3170,3170,3170,3170,3170,0
20231102,122200,3170,3170,3170,3170,3170,0
20231102,122100,3170,3170,3170,3170,3170,0
20231102,122000,3170,3170,3170,3170,3170,0
20231102,121900,3170,3170,3170,3170,3170,0
20231102,121800,3170,3170,3170,3170,3170,0
20231102,121700,3170,3170,3170,3170,3170,0
20231102,121600,3170,3170,3170,3170,3170,0
20231102,121500,3170,3170,3170,3170,3170,0
20231102,121400,3170,3170,3170,3170,3170,0
20231102,121300,3170,3170,3170,3170,3170,0
20231102,121200,3170,3170,3170,3170,3170,0
20231102,121100,3170,3170,3170,3170,3170,0
20231102,121000,3170,3170,3170,3170,3170,0
20231102,120900,3170,3170,3170,3170,3170,0
20231102,120800,3170,3170,3170,3170,3170,0
20231102,120700,3170,3170,3170,3170,3170,0
20231102,120600,3170,3170,3170,3170,3170,0
20231102,120500,3170,3170,3170,3170,3170,0
20231102,120400,3170,3170,3170,3170,3170,0
20231102,120300,3170,3170,3170,3170,3170,0
20231102,120200,3170,3170,3170,3170,3170,0
20231102,120100,3170,3170,3170,3170,3170,0
20231102,120000,3170,3170,3170,3170,3170,0
20231102,115900,3170,3170,3170,3170,3170,0
20231102,115800,3170,3170,3170,3170,3170,0
20231102,115700,3170,3170,3170,3170,3170,0
20231102,115600,3170,3170,3170,3170,3170,0
20231102,115500,3170,3170,3170,3170,3170,0
20231102,115400,3170,3170,3170,3170,3170,0
20231102,115300,3170,3170,3170,3170,3170,0
20231102,115200,3170,3170,3170,3170,3170,0
20231102,115100,3170,3170,3170,3170,3170,0
20231102,115000,3170,3170,3170,3170,3170,0
20231102,114900,3170,3170,3170,3170,3170,0
20231102,114800,3170,3170,3170,3170,3170,0
20231102,114700,3170,3170,3170,3170,3170,0
20231102,114600,3170,3170,3170,3170,3170,0
20231102,114500,3170,3170,3170,3170,3170,0
20231102,114400,3170,3170,3170,3170,3170,0
20231102,114300,3170,3170,3170,3170,3170,0
20231102,114200,3170,3170,3170,3170,3170,0
20231102,114100,3170,3170,3170,3170,3170,0
20231102,114000,3170,3170,3170,3170,3170,0
20231102,113900,3170,3170,3170,3170,3170,0
20231102,113800,3170,3170,3170,3170,3170,0
20231102,113700,3170,3170,3170,3170,3170,0
20231102,113600,3170,3170,3170,3170,3170,0
20231102,113500,3170,3170,3170,3170,3170,0
20231102,113400,3170,3170,3170,3170,3170,0
20231102,113300,3170,3170,3170,3170,3170,0
20231102,113200,3170,3170,3170,3170,3170,0
20231102,113100,3170,3170,3170,3170,3170,0
20231102,113000,3170,3170,3170,3170,3170,0
20231102,112900,3170,3170,3170,3170,3170,0
20231102,112800,3170,3170,3170,3170,3170,0
20231102,112700,3170,3170,3170,3170,3170,0
20231102,112600,3170,3170,3170,3170,3170,0
20231102,112500,3170,3170,3170,3170,3170,0
20231102,112400,3170,3170,3170,3170,3170,0
20231102,112300,3170,3170,3170,3170,3170,0
20231102,112200,3170,3170,3170,3170,3170,0
20231102,112100,3170,3170,3170,3170,3170,0
20231102,112000,3170,3170,3170,3170,3170,0
20231102,111900,3170,3170,3170,3170,3170,0
20231102,111800,3170,3170,3170,3170,3170,0
20231102,111700,3170,3170,3170,3170,3170,0
20231102,111600,3170,3170,3170,3170,3170,0
20231102,111500,3170,3170,3170,3170,3170,0
20231102,111400,3170,3170,3170,3170,3170,0
20231102,111300,3170,3170,3170,3170,3170,0
20231102,111200,3170,3170,3170,3170,3170,0
20231102,111100,3170,3170,3170,3170,3170,0
20231102,111000,3170,3170,3170,3170,3170,0
20231102,110900,3170,3170,3170,3170,3170,0
20231102,110800,3170,3170,3170,3170,3170,0
20231102,110700,3170,3170,3170,3170,3170,0
20231102,110600,3170,3170,3170,3170,3170,0
20231102,110500,3170,3170,3170,3170,3170,0
20231102,110400,3170,3170,3170,3170,3170,0
20231102,110300,3170,3170,3170,3170,3170,0
20231102,110200,3170,3170,3170,3170,3170,0
20231102,110100,3170,3170,3170,3170,3170,0
20231102,110000,3170,3170,3170,3170,3170,0
20231102,105900,3170,3170,3170,3170,3170,0
20231102,105800,3170,3170,3170,3170,3170,0
20231102,105700,3170,3170,3170,3170,3170,0
20231102,105600,3170,3170,3170,3170,3170,0
20231102,105500,3170,3170,3170,3170,3170,0
20231102,105400,3170,3170,3170,3170,3170,0
20231102,105300,3170,3170,3170,3170,3170,0
20231102,105200,3170,3170,3170,3170,3170,0
20231102,105100,3170,3170,3170,3170,3170,0
20231102,105000,3170,3170,3170,3170,3170,0
20231102,104900,3170,3170,3170,3170,3170,0
20231102,104800,3170,3170,3170,3170,3170,0
20231102,104700,3170,3170,3170,3170,3170,0
20231102,104600,3170,3170,3170,3170,3170,0
20231102,104500,3170,3170,3170,3170,3170,0
20231102,104400,3170,3170,3170,3170,3170,0
20231102,104300,3170,3170,3170,3170,3170,0
20231102,104200,3170,3170,3170,3170,3170,0
20231102,104100,3170,3170,3170,3170,3170,0
20231102,104000,3170,3170,3170,3170,3170,0
20231102,103900,3170,3170,3170,3170,3170,0
20231102,103800,3170,3170,3170,3170,3170,0
20231102,103700,3170,3170,3170,3170,3170,0
20231102,103600,3170,3170,3170,3170,3170,0
20231102,103500,3170,3170,3170,3170,3170,0
20231102,103400,3170,3170,3170,3170,3170,0
20231102,103300,3170,3170,3170,3170,3170,0
20231102,103200,3170,3170,3170,3170,3170,0
20231102,103100,3170,3170,3170,3170,3170,0
20231102,103000,3170,3170,3170,3170,3170,0
20231102,102900,3170,3170,3170,3170,3170,0
20231102,102800,3170,3170,3170,3170,3170,0
20231102,102700,3170,3170,3170,3170,3170,0
20231102,102600,3170,3170,3170,3170,3170,0
20231102,102500,3170,3170,3170,3170,3170,0
20231102,102400,3170,3170,3170,3170,3170,0
20231102,102300,3170,3170,3170,3170,3170,0
20231102,102200,3170,3170,3170,3170,3170,0
20231102,102100,3170,3170,3170,3170,3170,0
20231102,102000,3170,3170,3170,3170,3170,0
20231102,101900,3170,3170,3170,3170,3170,0
20231102,101800,3170,3170,3170,3170,3170,0
20231102,101700,3170,3170,3170,3170,3170,0
20231102,101600,3170,3170,3170,3170,3170,0
20231102,101500,3170,3170,3170,3170,3170,0
20231102,101400,3170,3170,3170,3170,3170,0
20231102,101300,3170,3170,3170,3170,3170,0
20231102,101200,3170,3170,3170,3170,3170,0
20231102,101100,3170,3170,3170,3170,3170,0
20231102,101000,3170,3170,3170,3170,3170,0
20231102,100900,3170,3170,3170,3170,3170,0
20231102,100800,3170,3170,3170,3170,3170,0
20231102,100700,3170,3170,3170,3170,3170,0
20231102,100600,3170,3170,3170,3170,3170,0
20231102,100500,3170,3170,3170,3170,3170,0
20231102,100400,3170,3170,3170,3170,3170,0
20231102,100300,3170,3170,3170,3170,3170,0
20231102,100200,3170,3170,3170,3170,3170,0
20231102,100100,3170,3170,3170,3170,3170,0
20231102,100000,3170,3170,3170,3170,3170,0
20231102,095900,3170,3170,3170,3170,3170,0
20231102,095800,3170,3170,3170,3170,3170,0
20231102,095700,3170,3170,3170,3170,3170,0
20231102,095600,3170,3170,3170,3170,3170,0
20231102,095500,3170,3170,3170,3170,3170,0
20231102,095400,3170,3170,3170,3170,3170,0
20231102,095300,3170,3170,3170,3170,3170,0
20231102,095200,3170,3170,3170,3170,3170,0
20231102,095100,3170,3170,3170,3170,3170,0
20231102,095000,3170,3170,3170,3170,3170,0
20231102,094900,3170,3170,3170,3170,3170,0
20231102,094800,3170,3170,3170,3170,3170,0
20231102,094700,3170,3170,3170,3170,3170,0
20231102,094600,3170,3170,3170,3170,3170,0
20231102,094500,3170,3170,3170,3170,3170,0
20231102,094400,3170,3170,3170,3170,3170,0
20231102,094300,3170,3170,3170,3170,3170,0
20231102,094200,3170,3170,3170,3170,3170,0
20231102,094100,3170,3170,3170,3170,3170,0
20231102,094000,3170,3170,3170,3170,3170,0
20231102,093900,3170,3170,3170,3170,3170,0
20231102,093800,3170,3170,3170,3170,3170,0
20231102,093700,3170,3170,3170,3170,3170,0
20231102,093600,3170,3170,3170,3170,3170,0
20231102,093500,3170,3170,3170,3170,3170,0
20231102,093400,3170,3170,3170,3170,3170,0
20231102,093300,3170,3170,3170,3170,3170,0
20231102,093200,3170,3170,3170,3170,3170,0
20231102,093100,3170,3170,3170,3170,3170,0
20231102,093000,3170,3170,3170,3170,3170,0
20231102,092900,3170,3170,3170,3170,3170,0
20231102,092800,3170,3170,3170,3170,3170,0
20231102,092700,3170,3170,3170,3170,3170,0
20231102,092600,3170,3170,3170,3170,3170,0
20231102,092500,3170,3170,3170,3170,3170,0
20231102,092400,3170,3170,3170,3170,3170,0
20231102,092300,3170,3170,3170,3170,3170,0
20231102,092200,3170,3170,3170,3170,3170,0
20231102,092100,3170,3170,3170,3170,3170,0
20231102,092000,3170,3170,3170,3170,3170,0
20231102,091900,3170,3170,3170,3170,3170,0
20231102,091800,3170,3170,3170,3170,3170,0
20231102,091700,3170,3170,3170,3170,3170,0
20231102,091600,3170,3170,3170,3170,3170,0
20231102,091500,3170,3170,3170,3170,3170,0
20231102,091400,3170,3170,3170,3170,3170,0
20231102,091300,3170,3170,3170,3170,3170,0
20231102,091200,3170,3170,3170,3170,3170,0
20231102,091100,3170,3170,3170,3170,3170,0
20231102,091000,3170,3170,3170,3170,3170,0
20231102,090900,3170,3170,3170,3170,3170,0
20231102,090800,3170,3170,3170,3170,3170,0
20231102,090700,3170,3170,3170,3170,3170,0
20231102,090600,3170,3170,3170,3170,3170,0
20231102,090500,3170,3170,3170,3170,3170,0
20231102,090400,3170,3170,3170,3170,3170,0
20231102,090300,3170,3170,3170,3170,3170,0
20231102,090200,3170,3170,3170,3170,3170,0
20231102,090100,3170,3170,3170,3170,3170,0
20231102,090000,3170,3170,3170,3170,3170,1